1726670020000|2024-09-18 14:33:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1726670030000|2024-09-18 14:33:50|||||||||40
1726670040000|2024-09-18 14:34:00|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|43
1726670050000|2024-09-18 14:34:10|143.52||143.47||143.52||143.47||0
1726670070000|2024-09-18 14:34:30|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|0
1726670090000|2024-09-18 14:34:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|53
1726670100000|2024-09-18 14:35:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|14
1726670110000|2024-09-18 14:35:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|0
1726670120000|2024-09-18 14:35:20|143.62||143.62||143.62||143.62||18
1726670130000|2024-09-18 14:35:30|143.57||143.57||143.62||143.57||0
1726670140000|2024-09-18 14:35:40|||||||||14
1726670150000|2024-09-18 14:35:50|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1726670160000|2024-09-18 14:36:00|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|0
1726670170000|2024-09-18 14:36:10|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|0
1726670180000|2024-09-18 14:36:20||143.54||143.54||143.54||143.54|0
1726670200000|2024-09-18 14:36:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|16
1726670210000|2024-09-18 14:36:50|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|20
1726670220000|2024-09-18 14:37:00|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|15
1726670230000|2024-09-18 14:37:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|12
1726670240000|2024-09-18 14:37:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|8
1726670260000|2024-09-18 14:37:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|4
1726670270000|2024-09-18 14:37:50|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|10
1726670280000|2024-09-18 14:38:00|143.72|143.54|143.62|143.54|143.72|143.54|143.62|143.54|4
1726670290000|2024-09-18 14:38:10|143.67||143.62||143.67||143.62||12
1726670300000|2024-09-18 14:38:20|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|0
1726670310000|2024-09-18 14:38:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|4003
1726670320000|2024-09-18 14:38:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|0
1726670330000|2024-09-18 14:38:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3157
1726670340000|2024-09-18 14:39:00|||||||||20
1726670350000|2024-09-18 14:39:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|9
1726670380000|2024-09-18 14:39:40|||||||||2447
1726670390000|2024-09-18 14:39:50|||||||||28
1726670400000|2024-09-18 14:40:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|10
1726670410000|2024-09-18 14:40:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1726670430000|2024-09-18 14:40:30|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|40
1726670440000|2024-09-18 14:40:40|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|0
1726670450000|2024-09-18 14:40:50|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|1
1726670460000|2024-09-18 14:41:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|0
1726670470000|2024-09-18 14:41:10||143.59||143.59||143.64||143.59|1
1726670480000|2024-09-18 14:41:20|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|3
1726670500000|2024-09-18 14:41:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1726670520000|2024-09-18 14:42:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|0
1726670530000|2024-09-18 14:42:10|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|0
1726670540000|2024-09-18 14:42:20||143.59||143.64||143.64||143.59|23
1726670550000|2024-09-18 14:42:30|||||||||144
1726670560000|2024-09-18 14:42:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|100
1726670600000|2024-09-18 14:43:20|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|15
1726670620000|2024-09-18 14:43:40|143.77||143.72||143.77||143.72||1
1726670630000|2024-09-18 14:43:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1726670660000|2024-09-18 14:44:20|||||||||4
1726670680000|2024-09-18 14:44:40|||||||||22
1726670690000|2024-09-18 14:44:50|||||||||9
1726670700000|2024-09-18 14:45:00|||||||||7
1726670780000|2024-09-18 14:46:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1726670790000|2024-09-18 14:46:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|26
1726670810000|2024-09-18 14:46:50|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|74
1726670820000|2024-09-18 14:47:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|1
1726670860000|2024-09-18 14:47:40|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|5
1726670870000|2024-09-18 14:47:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1726670890000|2024-09-18 14:48:10|||||||||80
1726670900000|2024-09-18 14:48:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1726670910000|2024-09-18 14:48:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|27
1726670930000|2024-09-18 14:48:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|53
1726670940000|2024-09-18 14:49:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|31
1726670950000|2024-09-18 14:49:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|3
1726670960000|2024-09-18 14:49:20|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|0
1726670970000|2024-09-18 14:49:30|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|4
1726670980000|2024-09-18 14:49:40|143.82||143.77||143.82||143.77||0
1726670990000|2024-09-18 14:49:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|106
1726671020000|2024-09-18 14:50:20|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|163
1726671030000|2024-09-18 14:50:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|54
1726671040000|2024-09-18 14:50:40|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|5555
1726671050000|2024-09-18 14:50:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|4
1726671060000|2024-09-18 14:51:00|||||||||235
1726671070000|2024-09-18 14:51:10|||||||||40
1726671090000|2024-09-18 14:51:30|||||||||8
1726671100000|2024-09-18 14:51:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|40
1726671110000|2024-09-18 14:51:50|||||||||3314
1726671120000|2024-09-18 14:52:00||143.74||143.79||143.79||143.74|92
1726671130000|2024-09-18 14:52:10||143.74||143.79||143.79||143.74|2
1726671170000|2024-09-18 14:52:50|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|300
1726671180000|2024-09-18 14:53:00|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|1
1726671200000|2024-09-18 14:53:20|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|122
1726671210000|2024-09-18 14:53:30|||||||||22
1726671220000|2024-09-18 14:53:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|200
1726671270000|2024-09-18 14:54:30|||||||||52
1726671280000|2024-09-18 14:54:40|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|64
1726671290000|2024-09-18 14:54:50|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|15
1726671300000|2024-09-18 14:55:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|5
1726671350000|2024-09-18 14:55:50||143.74||143.74||143.74||143.74|140
1726671360000|2024-09-18 14:56:00|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|6
1726671370000|2024-09-18 14:56:10|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|1
1726671380000|2024-09-18 14:56:20|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|0
1726671390000|2024-09-18 14:56:30||143.74||143.74||143.74||143.74|0
1726671400000|2024-09-18 14:56:40|143.82||143.87||143.87||143.82||0
1726671410000|2024-09-18 14:56:50|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|18
1726671420000|2024-09-18 14:57:00|143.87||143.82||143.87||143.82||10
1726671430000|2024-09-18 14:57:10|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1726671440000|2024-09-18 14:57:20|143.82||143.82||143.82||143.82||4
1726671480000|2024-09-18 14:58:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|48
1726671490000|2024-09-18 14:58:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|1
1726671500000|2024-09-18 14:58:20||143.69||143.74||143.74||143.69|0
1726671510000|2024-09-18 14:58:30|||||||||19
1726671520000|2024-09-18 14:58:40|143.87||143.82||143.87||143.82||5
1726671550000|2024-09-18 14:59:10|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|1
1726671590000|2024-09-18 14:59:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|15
1726671600000|2024-09-18 15:00:00|||||||||309
1726671610000|2024-09-18 15:00:10|||||||||38
1726671620000|2024-09-18 15:00:20|||||||||23
1726671630000|2024-09-18 15:00:30||143.69||143.74||143.74||143.69|48
1726671670000|2024-09-18 15:01:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|135
1726671700000|2024-09-18 15:01:40|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|109
1726671710000|2024-09-18 15:01:50|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|0
1726671720000|2024-09-18 15:02:00|||||||||15
1726671730000|2024-09-18 15:02:10|||||||||43
1726671740000|2024-09-18 15:02:20|||||||||4
1726671750000|2024-09-18 15:02:30|||||||||8
1726671760000|2024-09-18 15:02:40|||||||||8
1726671770000|2024-09-18 15:02:50|||||||||3
1726671780000|2024-09-18 15:03:00|143.92||143.87||143.92||143.87||33
1726671800000|2024-09-18 15:03:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|125
1726671820000|2024-09-18 15:03:40|||||||||13
1726671830000|2024-09-18 15:03:50|||||||||1
1726671840000|2024-09-18 15:04:00|||||||||11
1726671850000|2024-09-18 15:04:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|15
1726671860000|2024-09-18 15:04:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|1763
1726671870000|2024-09-18 15:04:30|||||||||1
1726671880000|2024-09-18 15:04:40|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|33
1726671890000|2024-09-18 15:04:50|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1726671900000|2024-09-18 15:05:00|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|13
1726671910000|2024-09-18 15:05:10|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|21
1726671920000|2024-09-18 15:05:20|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|27
1726671930000|2024-09-18 15:05:30|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|10
1726671940000|2024-09-18 15:05:40|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|6
1726671950000|2024-09-18 15:05:50|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|1
1726671960000|2024-09-18 15:06:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|23
1726671970000|2024-09-18 15:06:10||143.64||143.69||143.69||143.64|3
1726671980000|2024-09-18 15:06:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1726671990000|2024-09-18 15:06:30|||||||||1
1726672010000|2024-09-18 15:06:50|||||||||1
1726672030000|2024-09-18 15:07:10|||||||||1
1726672050000|2024-09-18 15:07:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|16
1726672060000|2024-09-18 15:07:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|12
1726672080000|2024-09-18 15:08:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|34
1726672090000|2024-09-18 15:08:10|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|0
1726672100000|2024-09-18 15:08:20|||||||||1
1726672110000|2024-09-18 15:08:30|||||||||1
1726672120000|2024-09-18 15:08:40|||||||||1
1726672140000|2024-09-18 15:09:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|36
1726672150000|2024-09-18 15:09:10|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|7
1726672160000|2024-09-18 15:09:20||143.54||143.54||143.54||143.49|0
1726672170000|2024-09-18 15:09:30|||||||||1
1726672180000|2024-09-18 15:09:40|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|32
1726672190000|2024-09-18 15:09:50||143.54||143.54||143.59||143.54|1
1726672200000|2024-09-18 15:10:00|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|1
1726672220000|2024-09-18 15:10:20|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|16
1726672230000|2024-09-18 15:10:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|2
1726672240000|2024-09-18 15:10:40|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|1
1726672260000|2024-09-18 15:11:00|||||||||9
1726672270000|2024-09-18 15:11:10|||||||||1
1726672290000|2024-09-18 15:11:30|||||||||101
1726672310000|2024-09-18 15:11:50|||||||||2
1726672320000|2024-09-18 15:12:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|25
1726672330000|2024-09-18 15:12:10||143.44||143.49||143.49||143.44|0
1726672340000|2024-09-18 15:12:20||143.44||143.49||143.49||143.44|0
1726672350000|2024-09-18 15:12:30|||||||||1
1726672370000|2024-09-18 15:12:50|||||||||1
1726672380000|2024-09-18 15:13:00|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|43
1726672390000|2024-09-18 15:13:10|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|1
1726672410000|2024-09-18 15:13:30|||||||||1
1726672430000|2024-09-18 15:13:50|||||||||1
1726672440000|2024-09-18 15:14:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|74
1726672450000|2024-09-18 15:14:10|||||||||276
1726672460000|2024-09-18 15:14:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|108
1726672470000|2024-09-18 15:14:30|||||||||10
1726672480000|2024-09-18 15:14:40|||||||||89
1726672490000|2024-09-18 15:14:50|||||||||19
1726672520000|2024-09-18 15:15:20|||||||||4
1726672530000|2024-09-18 15:15:30|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|102
1726672540000|2024-09-18 15:15:40|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|6
1726672550000|2024-09-18 15:15:50|143.62|143.59|143.72|143.59|143.72|143.64|143.62|143.59|18
1726672560000|2024-09-18 15:16:00|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|7
1726672570000|2024-09-18 15:16:10|143.67||143.67||143.67||143.67||0
1726672580000|2024-09-18 15:16:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|12
1726672590000|2024-09-18 15:16:30||143.59||143.64||143.64||143.59|0
1726672650000|2024-09-18 15:17:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|62
1726672660000|2024-09-18 15:17:40|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|0
1726672680000|2024-09-18 15:18:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|96
1726672690000|2024-09-18 15:18:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|0
1726672700000|2024-09-18 15:18:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|347
1726672710000|2024-09-18 15:18:30|||||||||10
1726672720000|2024-09-18 15:18:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|23
1726672730000|2024-09-18 15:18:50|||||||||3
1726672740000|2024-09-18 15:19:00|||||||||12
1726672750000|2024-09-18 15:19:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|20
1726672760000|2024-09-18 15:19:20|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|13
1726672770000|2024-09-18 15:19:30|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|0
1726672780000|2024-09-18 15:19:40|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|0
1726672790000|2024-09-18 15:19:50||143.74||143.69||143.74||143.69|0
1726672800000|2024-09-18 15:20:00|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1726672810000|2024-09-18 15:20:10|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|12
1726672820000|2024-09-18 15:20:20|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|13
1726672830000|2024-09-18 15:20:30|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|0
1726672860000|2024-09-18 15:21:00|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|19
1726672870000|2024-09-18 15:21:10|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|7
1726672880000|2024-09-18 15:21:20|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|6
1726672890000|2024-09-18 15:21:30|||||||||10
1726672900000|2024-09-18 15:21:40|||||||||9
1726672910000|2024-09-18 15:21:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|33
1726672920000|2024-09-18 15:22:00||143.64||143.69||143.69||143.64|0
1726672930000|2024-09-18 15:22:10||143.64||143.64||143.69||143.64|0
1726672940000|2024-09-18 15:22:20||143.69||143.69||143.69||143.69|0
1726672950000|2024-09-18 15:22:30||143.64||143.64||143.69||143.64|0
1726672960000|2024-09-18 15:22:40|143.72||143.72||143.72||143.72||0
1726673070000|2024-09-18 15:24:30||143.59||143.64||143.64||143.59|0
1726673080000|2024-09-18 15:24:40||143.59||143.59||143.59||143.59|1
1726673090000|2024-09-18 15:24:50|143.67||143.67||143.67||143.67||17
1726673100000|2024-09-18 15:25:00|||||||||5
1726673130000|2024-09-18 15:25:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|333
1726673140000|2024-09-18 15:25:40|||||||||10
1726673160000|2024-09-18 15:26:00|||||||||20
1726673190000|2024-09-18 15:26:30|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|42
1726673200000|2024-09-18 15:26:40|143.62||143.62||143.62||143.62||30
1726673210000|2024-09-18 15:26:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|138
1726673230000|2024-09-18 15:27:10|||||||||26
1726673240000|2024-09-18 15:27:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|18
1726673250000|2024-09-18 15:27:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|89
1726673260000|2024-09-18 15:27:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|103
1726673270000|2024-09-18 15:27:50|||||||||10
1726673280000|2024-09-18 15:28:00|||||||||130
1726673290000|2024-09-18 15:28:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|487
1726673300000|2024-09-18 15:28:20|143.67||143.62||143.67||143.62||100
1726673310000|2024-09-18 15:28:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|6
1726673330000|2024-09-18 15:28:50|||||||||1
1726673340000|2024-09-18 15:29:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|249
1726673350000|2024-09-18 15:29:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|225
1726673360000|2024-09-18 15:29:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|95
1726673370000|2024-09-18 15:29:30|||||||||36
1726673380000|2024-09-18 15:29:40|||||||||32
1726673390000|2024-09-18 15:29:50|||||||||141
1726673400000|2024-09-18 15:30:00|||||||||225
1726673410000|2024-09-18 15:30:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|212
1726673430000|2024-09-18 15:30:30|||||||||36
1726673460000|2024-09-18 15:31:00|||||||||2115
1726673470000|2024-09-18 15:31:10|||||||||1
1726673490000|2024-09-18 15:31:30|||||||||10
1726673500000|2024-09-18 15:31:40|143.62||143.57||143.62||143.57||166
1726673520000|2024-09-18 15:32:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|37
1726673530000|2024-09-18 15:32:10||143.49||143.54||143.54||143.49|0
1726673540000|2024-09-18 15:32:20|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|106
1726673550000|2024-09-18 15:32:30|143.62||143.57||143.62||143.57||27
1726673560000|2024-09-18 15:32:40|||||||||116
1726673570000|2024-09-18 15:32:50|||||||||167
1726673580000|2024-09-18 15:33:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|241
1726673600000|2024-09-18 15:33:20|||||||||36
1726673620000|2024-09-18 15:33:40|||||||||525
1726673630000|2024-09-18 15:33:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|533
1726673650000|2024-09-18 15:34:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|339
1726673660000|2024-09-18 15:34:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|807
1726673670000|2024-09-18 15:34:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|102
1726673680000|2024-09-18 15:34:40||143.54||143.59||143.59||143.54|42
1726673690000|2024-09-18 15:34:50|||||||||38
1726673700000|2024-09-18 15:35:00||143.54||143.59||143.59||143.54|148
1726673710000|2024-09-18 15:35:10|143.72||143.67||143.72||143.67||473
1726673720000|2024-09-18 15:35:20|||||||||408
1726673730000|2024-09-18 15:35:30|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|104
1726673760000|2024-09-18 15:36:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|34
1726673770000|2024-09-18 15:36:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|22
1726673790000|2024-09-18 15:36:30|||||||||100
1726673800000|2024-09-18 15:36:40|||||||||388
1726673820000|2024-09-18 15:37:00|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|31
1726673950000|2024-09-18 15:39:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|36
1726673970000|2024-09-18 15:39:30|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|12
1726673980000|2024-09-18 15:39:40|||||||||1
1726674000000|2024-09-18 15:40:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|85
1726674020000|2024-09-18 15:40:20|||||||||33
1726674030000|2024-09-18 15:40:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|226
1726674080000|2024-09-18 15:41:20|||||||||33
1726674100000|2024-09-18 15:41:40|||||||||33
1726674110000|2024-09-18 15:41:50|||||||||102
1726674120000|2024-09-18 15:42:00|||||||||7
1726674130000|2024-09-18 15:42:10|||||||||73
1726674160000|2024-09-18 15:42:40|||||||||33
1726674190000|2024-09-18 15:43:10|||||||||10223
1726674200000|2024-09-18 15:43:20|||||||||1133
1726674210000|2024-09-18 15:43:30|||||||||164
1726674240000|2024-09-18 15:44:00|||||||||33
1726674270000|2024-09-18 15:44:30|||||||||102
1726674300000|2024-09-18 15:45:00|||||||||55
1726674340000|2024-09-18 15:45:40|||||||||100
1726674350000|2024-09-18 15:45:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|32
1726674390000|2024-09-18 15:46:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|65
1726674400000|2024-09-18 15:46:40|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|61
1726674420000|2024-09-18 15:47:00||143.34||143.34||143.34||143.34|19
1726674430000|2024-09-18 15:47:10||143.39||143.39||143.39||143.39|0
1726674480000|2024-09-18 15:48:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|297
1726674490000|2024-09-18 15:48:10|||||||||1
1726674500000|2024-09-18 15:48:20|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|120
1726674510000|2024-09-18 15:48:30||143.54||143.49||143.54||143.49|10
1726674520000|2024-09-18 15:48:40||143.54||143.54||143.54||143.49|10
1726674530000|2024-09-18 15:48:50|||||||||112
1726674540000|2024-09-18 15:49:00|||||||||12
1726674550000|2024-09-18 15:49:10|||||||||1
1726674590000|2024-09-18 15:49:50|||||||||7
1726674600000|2024-09-18 15:50:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|399
1726674610000|2024-09-18 15:50:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|159
1726674660000|2024-09-18 15:51:00|||||||||57
1726674670000|2024-09-18 15:51:10|143.77||143.72||143.77||143.72||65
1726674680000|2024-09-18 15:51:20||143.59||143.59||143.59||143.59|43
1726674700000|2024-09-18 15:51:40|143.67||143.67||143.67||143.67||10
1726674710000|2024-09-18 15:51:50||143.54||143.54||143.54||143.54|0
1726674730000|2024-09-18 15:52:10||143.59||143.54||143.59||143.54|0
1726674750000|2024-09-18 15:52:30|143.62||143.62||143.62||143.62||0
1726674760000|2024-09-18 15:52:40|143.67||143.67||143.67||143.67||1
1726674780000|2024-09-18 15:53:00||143.59||143.59||143.59||143.59|0
1726674790000|2024-09-18 15:53:10||143.54||143.54||143.54||143.54|0
1726674800000|2024-09-18 15:53:20||143.59||143.54||143.59||143.54|0
1726674820000|2024-09-18 15:53:40||143.59||143.59||143.59||143.59|0
1726674830000|2024-09-18 15:53:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|554
1726674840000|2024-09-18 15:54:00|||||||||359
1726674860000|2024-09-18 15:54:20||143.59||143.59||143.59||143.59|8
1726674880000|2024-09-18 15:54:40|143.67||143.72||143.72||143.67||0
1726674930000|2024-09-18 15:55:30||143.64||143.64||143.64||143.64|0
1726674950000|2024-09-18 15:55:50|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|0
1726674980000|2024-09-18 15:56:20|||||||||100
1726675000000|2024-09-18 15:56:40|||||||||1
1726675020000|2024-09-18 15:57:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|107
1726675030000|2024-09-18 15:57:10|||||||||12
1726675040000|2024-09-18 15:57:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|491
1726675080000|2024-09-18 15:58:00||143.54||143.54||143.54||143.54|42
1726675090000|2024-09-18 15:58:10||143.59||143.54||143.59||143.54|42
1726675140000|2024-09-18 15:59:00|143.62||143.62||143.62||143.62||34
1726675200000|2024-09-18 16:00:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|28
1726675250000|2024-09-18 16:00:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|13
1726675280000|2024-09-18 16:01:20||143.49||143.49||143.49||143.49|0
1726675300000|2024-09-18 16:01:40|143.57||143.57||143.57||143.57||0
1726675340000|2024-09-18 16:02:20|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|11
1726675380000|2024-09-18 16:03:00||143.49||143.49||143.49||143.49|0
1726675390000|2024-09-18 16:03:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1726675400000|2024-09-18 16:03:20|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|5
1726675430000|2024-09-18 16:03:50|143.52||143.57||143.57||143.52||0
1726675440000|2024-09-18 16:04:00|143.52|143.49|143.52|143.44|143.57|143.49|143.52|143.44|0
1726675450000|2024-09-18 16:04:10|143.57||143.57||143.57||143.57||0
1726675460000|2024-09-18 16:04:20|143.52||143.57||143.57||143.52||0
1726675470000|2024-09-18 16:04:30|143.52||143.52||143.57||143.52||0
1726675480000|2024-09-18 16:04:40|143.57||143.52||143.57||143.52||0
1726675490000|2024-09-18 16:04:50|143.57||143.52||143.57||143.52||0
1726675500000|2024-09-18 16:05:00|143.57||143.57||143.57||143.52||0
1726675510000|2024-09-18 16:05:10||143.49||143.49||143.49||143.49|1
1726675530000|2024-09-18 16:05:30|||||||||1
1726675610000|2024-09-18 16:06:50|||||||||4
1726675620000|2024-09-18 16:07:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1726675650000|2024-09-18 16:07:30|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|9
1726675670000|2024-09-18 16:07:50|143.67|143.54|143.67|143.54|143.67|143.54|143.67|143.54|0
1726675680000|2024-09-18 16:08:00|143.62||143.62||143.67||143.62||0
1726675690000|2024-09-18 16:08:10|143.67||143.67||143.67||143.67||0
1726675710000|2024-09-18 16:08:30|143.62||143.62||143.62||143.62||1
1726675740000|2024-09-18 16:09:00||143.49||143.54||143.54||143.49|0
1726675800000|2024-09-18 16:10:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|78
1726675860000|2024-09-18 16:11:00|||||||||4
1726675910000|2024-09-18 16:11:50|143.72||143.72||143.72||143.72||100
1726675920000|2024-09-18 16:12:00|143.67||143.67||143.72||143.67||4
1726675990000|2024-09-18 16:13:10|143.72||143.72||143.72||143.72||62
1726676020000|2024-09-18 16:13:40|||||||||1
1726676030000|2024-09-18 16:13:50|143.67||143.67||143.67||143.67||0
1726676070000|2024-09-18 16:14:30|||||||||5835
1726676080000|2024-09-18 16:14:40|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|3146
1726676200000|2024-09-18 16:16:40|||||||||54
1726676210000|2024-09-18 16:16:50|143.67||143.67||143.67||143.67||0
1726676230000|2024-09-18 16:17:10|||||||||4
1726676300000|2024-09-18 16:18:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1726676390000|2024-09-18 16:19:50||143.59||143.59||143.59||143.59|2
1726676410000|2024-09-18 16:20:10|143.67||143.67||143.67||143.67||32
1726676420000|2024-09-18 16:20:20|||||||||32
1726676460000|2024-09-18 16:21:00|143.72||143.67||143.72||143.67||32
1726676470000|2024-09-18 16:21:10|||||||||32
1726676530000|2024-09-18 16:22:10|||||||||1
1726676570000|2024-09-18 16:22:50|143.72||143.67||143.72||143.67||0
1726676580000|2024-09-18 16:23:00|143.72||143.67||143.72||143.67||163
1726676610000|2024-09-18 16:23:30|143.72||143.67||143.72||143.67||0
1726676620000|2024-09-18 16:23:40|||||||||505
1726676710000|2024-09-18 16:25:10|||||||||4
1726676730000|2024-09-18 16:25:30|||||||||7
1726676740000|2024-09-18 16:25:40|143.72||143.72||143.72||143.72||6
1726676760000|2024-09-18 16:26:00||143.64||143.64||143.64||143.64|246
1726676790000|2024-09-18 16:26:30|||||||||42
1726676800000|2024-09-18 16:26:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1726676810000|2024-09-18 16:26:50|||||||||10
1726676820000|2024-09-18 16:27:00|||||||||40
1726676850000|2024-09-18 16:27:30|||||||||40
1726676920000|2024-09-18 16:28:40|||||||||40
1726676970000|2024-09-18 16:29:30|||||||||23
1726677000000|2024-09-18 16:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|48
1726677020000|2024-09-18 16:30:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|37
1726677040000|2024-09-18 16:30:40|||||||||1
1726677050000|2024-09-18 16:30:50|143.82||143.82||143.82||143.82||10
1726677090000|2024-09-18 16:31:30|143.77||143.82||143.82||143.77||0
1726677120000|2024-09-18 16:32:00||143.74||143.74||143.74||143.74|0
1726677140000|2024-09-18 16:32:20|||||||||12
1726677370000|2024-09-18 16:36:10|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|113
1726677380000|2024-09-18 16:36:20|143.82||143.82||143.82||143.82||0
1726677550000|2024-09-18 16:39:10|||||||||1
1726677610000|2024-09-18 16:40:10|||||||||1
1726677650000|2024-09-18 16:40:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1726677660000|2024-09-18 16:41:00|143.82||143.82||143.82||143.82||0
1726677670000|2024-09-18 16:41:10||143.74||143.74||143.74||143.74|0
1726677740000|2024-09-18 16:42:20|||||||||2
1726677770000|2024-09-18 16:42:50|||||||||40
1726677830000|2024-09-18 16:43:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1726677910000|2024-09-18 16:45:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1726677920000|2024-09-18 16:45:20|143.87||143.87||143.87||143.87||24
1726677930000|2024-09-18 16:45:30|143.82||143.87||143.87||143.82||0
1726677960000|2024-09-18 16:46:00||143.79||143.79||143.79||143.79|6
1726678060000|2024-09-18 16:47:40|||||||||1
1726678120000|2024-09-18 16:48:40||143.74||143.74||143.79||143.74|28
1726678140000|2024-09-18 16:49:00||143.79||143.79||143.79||143.79|0
1726678150000|2024-09-18 16:49:10||143.74||143.74||143.74||143.74|0
1726678200000|2024-09-18 16:50:00||143.79||143.79||143.79||143.79|0
1726678250000|2024-09-18 16:50:50|||||||||2
1726678340000|2024-09-18 16:52:20|||||||||272
1726678400000|2024-09-18 16:53:20|143.92||143.92||143.92||143.92||21
1726678420000|2024-09-18 16:53:40|143.87||143.87||143.87||143.87||5
1726678450000|2024-09-18 16:54:10|143.92||143.92||143.92||143.92||22
1726678460000|2024-09-18 16:54:20||143.84||143.84||143.84||143.84|20
1726678560000|2024-09-18 16:56:00|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|1
1726678590000|2024-09-18 16:56:30|143.92||143.92||143.92||143.92||15
1726678600000|2024-09-18 16:56:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|33
1726678640000|2024-09-18 16:57:20|||||||||20
1726678660000|2024-09-18 16:57:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|10
1726678690000|2024-09-18 16:58:10|||||||||2
1726678710000|2024-09-18 16:58:30|143.97||143.97||143.97||143.97||5
1726678750000|2024-09-18 16:59:10||143.89||143.89||143.89||143.89|0
1726678800000|2024-09-18 17:00:00||143.84||143.84||143.84||143.84|5
1726678810000|2024-09-18 17:00:10||143.89||143.89||143.89||143.89|0
1726679070000|2024-09-18 17:04:30|||||||||1
1726679120000|2024-09-18 17:05:20||143.84||143.84||143.84||143.84|0
1726679130000|2024-09-18 17:05:30||143.89||143.89||143.89||143.89|0
1726679170000|2024-09-18 17:06:10||143.84||143.84||143.84||143.84|0
1726679180000|2024-09-18 17:06:20||143.89||143.84||143.89||143.84|0
1726679190000|2024-09-18 17:06:30||143.89||143.89||143.89||143.89|0
1726679280000|2024-09-18 17:08:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|29
1726679290000|2024-09-18 17:08:10||143.89||143.89||143.89||143.89|0
1726679350000|2024-09-18 17:09:10|143.97||143.97||143.97||143.97||0
1726679360000|2024-09-18 17:09:20|144.02||144.02||144.02||144.02||0
1726679420000|2024-09-18 17:10:20||143.94||143.94||143.94||143.94|0
1726679470000|2024-09-18 17:11:10||143.89||143.89||143.89||143.89|0
1726679530000|2024-09-18 17:12:10||143.94||143.94||143.94||143.94|0
1726679580000|2024-09-18 17:13:00|||||||||1
1726679820000|2024-09-18 17:17:00|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|7
1726679850000|2024-09-18 17:17:30|144.02||144.02||144.02||144.02||0
1726679870000|2024-09-18 17:17:50|144.07||144.07||144.07||144.07||10
1726679940000|2024-09-18 17:19:00|144.02||144.02||144.02||144.02||0
1726679950000|2024-09-18 17:19:10|144.07||144.07||144.07||144.07||0
1726679980000|2024-09-18 17:19:40||143.99||143.99||143.99||143.99|0
1726679990000|2024-09-18 17:19:50||143.94||143.94||143.94||143.94|6
1726680000000|2024-09-18 17:20:00||143.99||143.99||143.99||143.99|0
1726680040000|2024-09-18 17:20:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1726680110000|2024-09-18 17:21:50|||||||||1
1726680200000|2024-09-18 17:23:20||143.89||143.89||143.89||143.89|12
1726680240000|2024-09-18 17:24:00|143.97||143.97||143.97||143.97||0
1726680270000|2024-09-18 17:24:30|144.02||144.02||144.02||144.02||25
1726680280000|2024-09-18 17:24:40||143.94||143.94||143.94||143.89|2
1726680350000|2024-09-18 17:25:50|144.07||144.07||144.07||144.07||2
1726680420000|2024-09-18 17:27:00|144.02||144.02||144.02||144.02||0
1726680430000|2024-09-18 17:27:10|||||||||1
1726680470000|2024-09-18 17:27:50|144.07||144.07||144.07||144.07||4
1726680520000|2024-09-18 17:28:40||143.99||143.99||143.99||143.99|0
1726680540000|2024-09-18 17:29:00|144.12||144.07||144.12||144.07||0
1726680550000|2024-09-18 17:29:10|||||||||5
1726680560000|2024-09-18 17:29:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1726680600000|2024-09-18 17:30:00|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|29
1726680640000|2024-09-18 17:30:40||144.09||144.09||144.09||144.09|0
1726680650000|2024-09-18 17:30:50||144.04||144.04||144.04||144.04|2
1726680660000|2024-09-18 17:31:00|144.12||144.12||144.12||144.12||0
1726680680000|2024-09-18 17:31:20|144.17||144.12||144.17||144.12||0
1726680690000|2024-09-18 17:31:30|144.17||144.17||144.17||144.17||0
1726680710000|2024-09-18 17:31:50||144.09||144.09||144.09||144.09|14
1726680800000|2024-09-18 17:33:20|144.22||144.22||144.22||144.22||2
1726680810000|2024-09-18 17:33:30||144.14||144.14||144.14||144.09|0
1726680900000|2024-09-18 17:35:00|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|0
1726680920000|2024-09-18 17:35:20||144.19||144.19||144.19||144.19|17
1726680970000|2024-09-18 17:36:10|||||||||50
1726681000000|2024-09-18 17:36:40|||||||||3
1726681020000|2024-09-18 17:37:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1726681040000|2024-09-18 17:37:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|47
1726681050000|2024-09-18 17:37:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|12
1726681110000|2024-09-18 17:38:30|||||||||1
1726681140000|2024-09-18 17:39:00|144.22||144.22||144.22||144.22||11
1726681180000|2024-09-18 17:39:40|144.17||144.22||144.22||144.17||0
1726681190000|2024-09-18 17:39:50||144.14||144.14||144.14||144.14|0
1726681370000|2024-09-18 17:42:50||144.09||144.09||144.09||144.09|0
1726681380000|2024-09-18 17:43:00||144.14||144.09||144.14||144.09|18
1726681400000|2024-09-18 17:43:20||144.14||144.14||144.14||144.14|0
1726681410000|2024-09-18 17:43:30|||||||||3
1726681500000|2024-09-18 17:45:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1726681520000|2024-09-18 17:45:20|||||||||1
1726681530000|2024-09-18 17:45:30|144.32||144.27||144.32||144.27||13
1726681580000|2024-09-18 17:46:20||144.14||144.19||144.19||144.14|0
1726681620000|2024-09-18 17:47:00|||||||||1
1726681640000|2024-09-18 17:47:20||144.14||144.14||144.14||144.14|0
1726681660000|2024-09-18 17:47:40|144.22||144.22||144.22||144.22||0
1726681670000|2024-09-18 17:47:50|144.27||144.27||144.27||144.27||0
1726681690000|2024-09-18 17:48:10||144.19||144.19||144.19||144.19|0
1726681700000|2024-09-18 17:48:20||144.14||144.14||144.14||144.14|0
1726681710000|2024-09-18 17:48:30||144.19||144.19||144.19||144.19|0
1726681740000|2024-09-18 17:49:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1726681750000|2024-09-18 17:49:10|144.27||144.22||144.27||144.22||0
1726681930000|2024-09-18 17:52:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|5
1726681980000|2024-09-18 17:53:00|144.27||144.22||144.27||144.22||55
1726681990000|2024-09-18 17:53:10|144.27||144.27||144.27||144.27||0
1726682000000|2024-09-18 17:53:20|144.22||144.22||144.22||144.22||0
1726682040000|2024-09-18 17:54:00|144.27||144.27||144.27||144.27||0
1726682060000|2024-09-18 17:54:20|144.22||144.22||144.22||144.22||0
1726682080000|2024-09-18 17:54:40|144.27||144.22||144.27||144.22||0
1726682090000|2024-09-18 17:54:50|144.27||144.22||144.27||144.22||0
1726682130000|2024-09-18 17:55:30|||||||||1
1726682170000|2024-09-18 17:56:10||144.09||144.09||144.09||144.09|5
1726682190000|2024-09-18 17:56:30|144.17||144.17||144.17||144.17||0
1726682210000|2024-09-18 17:56:50|144.22||144.22||144.22||144.22||0
1726682220000|2024-09-18 17:57:00||144.14||144.14||144.14||144.09|8
1726682250000|2024-09-18 17:57:30|144.27||144.27||144.27||144.27||47
1726682260000|2024-09-18 17:57:40||144.19||144.14||144.19||144.14|16
1726682270000|2024-09-18 17:57:50||144.19||144.14||144.19||144.14|0
1726682280000|2024-09-18 17:58:00|144.22||144.27||144.27||144.22||18
1726682290000|2024-09-18 17:58:10|144.22|144.19|144.32|144.19|144.32|144.19|144.22|144.19|74
1726682310000|2024-09-18 17:58:30||144.24||144.19||144.24||144.19|14
1726682320000|2024-09-18 17:58:40|144.27||144.32||144.32||144.27||2
1726682330000|2024-09-18 17:58:50|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|49
1726682340000|2024-09-18 17:59:00|144.37|144.19|144.37|144.29|144.37|144.29|144.32|144.19|1
1726682350000|2024-09-18 17:59:10|144.42|144.24|144.42|144.29|144.42|144.34|144.37|144.24|92
1726682360000|2024-09-18 17:59:20|144.37|144.24|144.42|144.24|144.42|144.29|144.37|144.24|8
1726682370000|2024-09-18 17:59:30|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|0
1726682380000|2024-09-18 17:59:40|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|6
1726682390000|2024-09-18 17:59:50|144.37|143.94|144.42|143.94|144.42|143.94|144.37|143.94|0
1726682400000|2024-09-18 18:00:00|144.47|143.53|144.02|143.94|144.87|143.99|143.92|143.19|103
1726682410000|2024-09-18 18:00:10|144.17|144.04|144.52|144.34|144.57|144.49|144.12|143.99|196
1726682420000|2024-09-18 18:00:20|144.47|144.29|144.67|144.54|144.67|144.54|144.47|144.29|17
1726682430000|2024-09-18 18:00:30|144.72|144.59|144.72|144.54|144.72|144.64|144.67|144.54|37
1726682440000|2024-09-18 18:00:40|144.82|144.59|144.77|144.59|144.82|144.69|144.67|144.54|29
1726682450000|2024-09-18 18:00:50|144.72|144.54|144.67|144.54|144.72|144.59|144.62|144.49|248
1726682460000|2024-09-18 18:01:00|144.72|144.59|144.77|144.64|144.77|144.69|144.72|144.59|211
1726682470000|2024-09-18 18:01:10|144.72|144.69|144.82|144.69|144.82|144.74|144.72|144.64|356
1726682480000|2024-09-18 18:01:20|144.77|144.74|144.97|144.89|144.97|144.89|144.77|144.69|147
1726682490000|2024-09-18 18:01:30|145.07|144.94|145.17|145.04|145.27|145.19|145.07|144.94|170
1726682500000|2024-09-18 18:01:40|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|2
1726682510000|2024-09-18 18:01:50|145.07|144.94|144.92|144.79|145.07|144.94|144.92|144.79|6
1726682520000|2024-09-18 18:02:00|144.97|144.84|144.87|144.79|145.02|144.89|144.87|144.79|100
1726682530000|2024-09-18 18:02:10||144.74||144.74||144.74||144.74|12
1726682540000|2024-09-18 18:02:20|144.82|144.69|144.67|144.54|144.82|144.69|144.67|144.54|14
1726682550000|2024-09-18 18:02:30|144.72|144.59|144.62|144.49|144.72|144.59|144.57|144.49|155
1726682560000|2024-09-18 18:02:40|144.57|144.54|144.67|144.54|144.67|144.54|144.57|144.54|41
1726682570000|2024-09-18 18:02:50|144.62|144.49|144.62|144.49|144.62|144.49|144.57|144.49|0
1726682580000|2024-09-18 18:03:00|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|51
1726682590000|2024-09-18 18:03:10|144.67||144.67||144.67||144.62||1
1726682600000|2024-09-18 18:03:20|144.62|144.49|144.62|144.49|144.62|144.54|144.62|144.49|0
1726682610000|2024-09-18 18:03:30|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|10
1726682620000|2024-09-18 18:03:40|144.52|144.39|144.52|144.39|144.62|144.39|144.52|144.39|27
1726682630000|2024-09-18 18:03:50|144.47|144.34|144.42|144.29|144.52|144.34|144.37|144.29|22
1726682640000|2024-09-18 18:04:00|144.47|144.34|144.47|144.34|144.52|144.39|144.42|144.34|20
1726682650000|2024-09-18 18:04:10|144.42||144.47||144.47||144.42||9
1726682660000|2024-09-18 18:04:20|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|11
1726682670000|2024-09-18 18:04:30||144.34||144.34||144.34||144.34|13
1726682680000|2024-09-18 18:04:40|144.37|144.24|144.42|144.29|144.42|144.29|144.37|144.24|11
1726682690000|2024-09-18 18:04:50||144.34||144.34||144.34||144.34|0
1726682700000|2024-09-18 18:05:00|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.24|10
1726682710000|2024-09-18 18:05:10|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|0
1726682720000|2024-09-18 18:05:20|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.34|0
1726682730000|2024-09-18 18:05:30|144.47|144.34|144.47|144.34|144.52|144.34|144.47|144.34|8
1726682740000|2024-09-18 18:05:40|144.42|144.29|144.37|144.24|144.42|144.29|144.37|144.24|9
1726682750000|2024-09-18 18:05:50|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|0
1726682760000|2024-09-18 18:06:00|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|0
1726682770000|2024-09-18 18:06:10|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|0
1726682780000|2024-09-18 18:06:20|144.37||144.42||144.42||144.37||0
1726682790000|2024-09-18 18:06:30|144.37||144.42||144.42||144.37||0
1726682810000|2024-09-18 18:06:50|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1726682820000|2024-09-18 18:07:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1726682830000|2024-09-18 18:07:10|144.52||144.47||144.52||144.47||0
1726682840000|2024-09-18 18:07:20||144.34||144.34||144.34||144.34|6
1726682850000|2024-09-18 18:07:30|144.52||144.47||144.52||144.47||0
1726682860000|2024-09-18 18:07:40|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|4
1726682870000|2024-09-18 18:07:50|144.37|144.24|144.32|144.19|144.37|144.29|144.32|144.19|0
1726682880000|2024-09-18 18:08:00|144.27|144.24|144.22|144.09|144.27|144.24|144.17|144.09|164
1726682890000|2024-09-18 18:08:10|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|13
1726682900000|2024-09-18 18:08:20|144.12|143.99|144.12|143.99|144.12|144.04|144.12|143.99|5
1726682910000|2024-09-18 18:08:30|144.07|144.04|144.02|143.89|144.12|144.04|144.02|143.89|32
1726682920000|2024-09-18 18:08:40|144.07|143.94|144.12|143.99|144.12|143.99|144.07|143.94|5
1726682930000|2024-09-18 18:08:50|144.17|144.04|144.17|144.04|144.17|144.04|144.17|143.99|15
1726682940000|2024-09-18 18:09:00|144.22|144.09|144.22|144.09|144.22|144.09|144.22|144.09|1
1726682960000|2024-09-18 18:09:20|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|7
1726682970000|2024-09-18 18:09:30|144.22|144.04|144.22|144.14|144.27|144.14|144.17|144.04|6
1726682980000|2024-09-18 18:09:40|144.27|144.09|144.22|144.14|144.27|144.14|144.22|144.09|10
1726682990000|2024-09-18 18:09:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|5
1726683000000|2024-09-18 18:10:00|144.27|144.09|144.32|144.19|144.32|144.19|144.17|144.09|69
1726683010000|2024-09-18 18:10:10|144.27|144.14|144.32|144.19|144.32|144.19|144.22|144.09|8
1726683020000|2024-09-18 18:10:20||144.24||144.24||144.24||144.24|0
1726683030000|2024-09-18 18:10:30|144.37|144.19|144.22|144.14|144.37|144.19|144.22|144.14|221
1726683050000|2024-09-18 18:10:50|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|1
1726683060000|2024-09-18 18:11:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|7
1726683070000|2024-09-18 18:11:10|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|8
1726683080000|2024-09-18 18:11:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|64
1726683090000|2024-09-18 18:11:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|4
1726683100000|2024-09-18 18:11:40|144.12|144.04|144.07|143.94|144.12|144.04|144.07|143.94|85
1726683110000|2024-09-18 18:11:50|144.02|143.89|144.02|143.94|144.02|143.94|143.97|143.89|23
1726683120000|2024-09-18 18:12:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.89|2
1726683130000|2024-09-18 18:12:10|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|84
1726683140000|2024-09-18 18:12:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|496
1726683150000|2024-09-18 18:12:30|||||||||43
1726683160000|2024-09-18 18:12:40|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|13
1726683170000|2024-09-18 18:12:50|144.02|143.89|143.97|143.89|144.02|143.94|143.97|143.84|7
1726683180000|2024-09-18 18:13:00|144.02|143.94|144.12|144.04|144.17|144.04|144.02|143.89|24
1726683190000|2024-09-18 18:13:10|144.17|144.09|144.12|144.04|144.17|144.09|144.07|143.99|104
1726683200000|2024-09-18 18:13:20|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|63
1726683210000|2024-09-18 18:13:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|0
1726683220000|2024-09-18 18:13:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|4
1726683240000|2024-09-18 18:14:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|3
1726683250000|2024-09-18 18:14:10|144.12|143.94|144.02|143.94|144.12|143.99|144.02|143.94|25
1726683260000|2024-09-18 18:14:20|144.07|143.99|144.07|143.94|144.12|143.99|144.07|143.94|60
1726683270000|2024-09-18 18:14:30|144.02|143.99|144.22|144.09|144.22|144.14|144.02|143.99|36
1726683280000|2024-09-18 18:14:40|144.17||144.17||144.22||144.17||14
1726683290000|2024-09-18 18:14:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|3
1726683300000|2024-09-18 18:15:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.09|43
1726683310000|2024-09-18 18:15:10|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|12
1726683320000|2024-09-18 18:15:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.14|32
1726683330000|2024-09-18 18:15:30|144.32|144.14|144.32|144.19|144.32|144.24|144.32|144.14|17
1726683340000|2024-09-18 18:15:40|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.14|0
1726683350000|2024-09-18 18:15:50|144.32|144.14|144.27|144.19|144.32|144.19|144.27|144.14|0
1726683360000|2024-09-18 18:16:00|144.32||144.32||144.32||144.32||0
1726683370000|2024-09-18 18:16:10|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.14|0
1726683380000|2024-09-18 18:16:20|144.32||144.27||144.32||144.27||5
1726683400000|2024-09-18 18:16:40|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|7
1726683410000|2024-09-18 18:16:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1726683420000|2024-09-18 18:17:00|144.42||144.37||144.42||144.37||0
1726683430000|2024-09-18 18:17:10|144.42||144.37||144.42||144.37||0
1726683450000|2024-09-18 18:17:30|144.42||144.37||144.42||144.37||0
1726683460000|2024-09-18 18:17:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|46
1726683470000|2024-09-18 18:17:50|144.52||144.52||144.52||144.52||0
1726683480000|2024-09-18 18:18:00|144.47||144.47||144.52||144.47||0
1726683490000|2024-09-18 18:18:10|144.52||144.52||144.52||144.52||0
1726683500000|2024-09-18 18:18:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|0
1726683510000|2024-09-18 18:18:30||144.39||144.39||144.39||144.39|2
1726683530000|2024-09-18 18:18:50|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1726683540000|2024-09-18 18:19:00||144.49||144.49||144.49||144.49|0
1726683550000|2024-09-18 18:19:10|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|1
1726683560000|2024-09-18 18:19:20||144.44||144.39||144.44||144.39|2
1726683570000|2024-09-18 18:19:30|144.47||144.52||144.52||144.47||5
1726683580000|2024-09-18 18:19:40|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|36
1726683590000|2024-09-18 18:19:50|||||||||30
1726683600000|2024-09-18 18:20:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|385
1726683620000|2024-09-18 18:20:20|144.62||144.57||144.62||144.57||0
1726683630000|2024-09-18 18:20:30|144.62||144.62||144.62||144.57||0
1726683640000|2024-09-18 18:20:40|144.57||144.57||144.57||144.57||0
1726683650000|2024-09-18 18:20:50|144.62||144.62||144.62||144.57||2
1726683670000|2024-09-18 18:21:10|144.57||144.57||144.62||144.57||0
1726683690000|2024-09-18 18:21:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1726683700000|2024-09-18 18:21:40|144.57||144.52||144.57||144.52||25
1726683720000|2024-09-18 18:22:00|144.42|144.34|144.37|144.24|144.42|144.34|144.37|144.24|98
1726683730000|2024-09-18 18:22:10|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|6
1726683740000|2024-09-18 18:22:20|144.42||144.42||144.42||144.42||0
1726683750000|2024-09-18 18:22:30||144.34||144.34||144.34||144.29|4
1726683760000|2024-09-18 18:22:40|144.47||144.42||144.47||144.42||0
1726683770000|2024-09-18 18:22:50|144.37|144.29|144.42|144.34|144.47|144.34|144.37|144.29|0
1726683800000|2024-09-18 18:23:20|144.47||144.47||144.47||144.47||0
1726683810000|2024-09-18 18:23:30|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|3
1726683820000|2024-09-18 18:23:40|144.42||144.47||144.47||144.42||0
1726683830000|2024-09-18 18:23:50|144.42||144.47||144.47||144.42||0
1726683840000|2024-09-18 18:24:00||144.39||144.34||144.39||144.34|0
1726683850000|2024-09-18 18:24:10||144.39||144.39||144.39||144.34|0
1726683860000|2024-09-18 18:24:20|144.52||144.52||144.52||144.47||0
1726683870000|2024-09-18 18:24:30|144.47|144.44|144.52|144.44|144.57|144.44|144.47|144.44|13
1726683880000|2024-09-18 18:24:40|144.57||144.57||144.57||144.52||9
1726683890000|2024-09-18 18:24:50|144.52||144.57||144.57||144.52||0
1726683900000|2024-09-18 18:25:00|144.52||144.57||144.57||144.52||0
1726683910000|2024-09-18 18:25:10|144.52||144.57||144.57||144.52||0
1726683920000|2024-09-18 18:25:20|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1726683940000|2024-09-18 18:25:40|144.67|144.54|144.67|144.59|144.72|144.59|144.67|144.54|34
1726683950000|2024-09-18 18:25:50||144.54||144.54||144.54||144.54|10
1726683960000|2024-09-18 18:26:00|144.62||144.62||144.62||144.62||3
1726683980000|2024-09-18 18:26:20|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|15
1726683990000|2024-09-18 18:26:30|144.62||144.67||144.67||144.62||0
1726684000000|2024-09-18 18:26:40|144.62||144.62||144.67||144.62||0
1726684010000|2024-09-18 18:26:50|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|38
1726684020000|2024-09-18 18:27:00|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|12
1726684030000|2024-09-18 18:27:10|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|66
1726684040000|2024-09-18 18:27:20|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|27
1726684050000|2024-09-18 18:27:30||144.44||144.44||144.44||144.44|0
1726684060000|2024-09-18 18:27:40||144.39||144.39||144.39||144.39|6
1726684070000|2024-09-18 18:27:50||144.44||144.44||144.44||144.39|5
1726684090000|2024-09-18 18:28:10|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|50
1726684100000|2024-09-18 18:28:20|144.62|144.49|144.62|144.49|144.62|144.54|144.62|144.49|5
1726684130000|2024-09-18 18:28:50||144.54||144.54||144.54||144.49|0
1726684140000|2024-09-18 18:29:00||144.49||144.54||144.54||144.49|2
1726684150000|2024-09-18 18:29:10||144.49||144.49||144.49||144.49|0
1726684160000|2024-09-18 18:29:20||144.54||144.49||144.54||144.49|1
1726684170000|2024-09-18 18:29:30|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|4
1726684180000|2024-09-18 18:29:40|144.72|144.54|144.67|144.59|144.72|144.59|144.67|144.54|0
1726684190000|2024-09-18 18:29:50|||||||||5
1726684200000|2024-09-18 18:30:00||144.54||144.59||144.59||144.54|2
1726684220000|2024-09-18 18:30:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|2
1726684230000|2024-09-18 18:30:30|144.67||144.72||144.72||144.67||2
1726684240000|2024-09-18 18:30:40||144.64||144.59||144.64||144.59|0
1726684250000|2024-09-18 18:30:50||144.64||144.59||144.64||144.59|0
1726684260000|2024-09-18 18:31:00||144.64||144.64||144.64||144.59|0
1726684270000|2024-09-18 18:31:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1726684280000|2024-09-18 18:31:20|144.72||144.67||144.72||144.67||7
1726684290000|2024-09-18 18:31:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|39
1726684300000|2024-09-18 18:31:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1726684310000|2024-09-18 18:31:50|144.82||144.77||144.82||144.77||3
1726684320000|2024-09-18 18:32:00|144.82||144.82||144.82||144.82||0
1726684330000|2024-09-18 18:32:10||144.74||144.74||144.74||144.74|0
1726684340000|2024-09-18 18:32:20|||||||||22
1726684350000|2024-09-18 18:32:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1726684360000|2024-09-18 18:32:40|144.92||144.87||144.92||144.87||4
1726684370000|2024-09-18 18:32:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1726684380000|2024-09-18 18:33:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1726684390000|2024-09-18 18:33:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1726684410000|2024-09-18 18:33:30|144.97||144.97||144.97||144.97||55
1726684420000|2024-09-18 18:33:40|144.92||144.92||144.92||144.92||0
1726684440000|2024-09-18 18:34:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|4
1726684450000|2024-09-18 18:34:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1726684460000|2024-09-18 18:34:20|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|0
1726684470000|2024-09-18 18:34:30||144.84||144.84||144.84||144.84|0
1726684510000|2024-09-18 18:35:10||144.79||144.79||144.84||144.79|0
1726684520000|2024-09-18 18:35:20|144.87||144.92||144.92||144.87||0
1726684530000|2024-09-18 18:35:30|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1726684540000|2024-09-18 18:35:40|144.92|144.74|144.82|144.69|144.92|144.74|144.82|144.69|0
1726684550000|2024-09-18 18:35:50|144.77|144.74|144.57|144.49|144.77|144.74|144.57|144.49|22
1726684560000|2024-09-18 18:36:00|144.62|144.54|144.57|144.44|144.62|144.54|144.52|144.39|9
1726684570000|2024-09-18 18:36:10|144.52|144.39|144.47|144.34|144.57|144.44|144.47|144.34|0
1726684580000|2024-09-18 18:36:20|144.52|144.39|144.52|144.39|144.57|144.44|144.47|144.34|15
1726684590000|2024-09-18 18:36:30|144.57|144.44|144.57|144.49|144.57|144.49|144.57|144.39|4
1726684600000|2024-09-18 18:36:40|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|4
1726684610000|2024-09-18 18:36:50|144.57|144.44|144.47|144.34|144.57|144.44|144.42|144.34|0
1726684620000|2024-09-18 18:37:00|144.42|144.39|144.52|144.44|144.52|144.44|144.42|144.29|6
1726684630000|2024-09-18 18:37:10|144.57|144.49|144.67|144.54|144.67|144.54|144.57|144.49|2
1726684640000|2024-09-18 18:37:20||144.59||144.59||144.59||144.54|0
1726684650000|2024-09-18 18:37:30|144.72||144.67||144.72||144.67||0
1726684660000|2024-09-18 18:37:40|144.72||144.67||144.72||144.67||0
1726684670000|2024-09-18 18:37:50|144.72|144.64|144.77|144.64|144.77|144.69|144.67|144.64|2
1726684680000|2024-09-18 18:38:00|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|0
1726684690000|2024-09-18 18:38:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1726684700000|2024-09-18 18:38:20|144.77|144.59|144.77|144.64|144.77|144.64|144.77|144.59|0
1726684710000|2024-09-18 18:38:30||144.69||144.64||144.69||144.64|7
1726684720000|2024-09-18 18:38:40|144.72|144.69|144.82|144.74|144.87|144.74|144.72|144.64|2
1726684730000|2024-09-18 18:38:50||144.69||144.74||144.74||144.69|0
1726684740000|2024-09-18 18:39:00|144.87|144.69|144.82|144.69|144.87|144.74|144.82|144.69|0
1726684750000|2024-09-18 18:39:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1726684760000|2024-09-18 18:39:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1726684770000|2024-09-18 18:39:30|144.82||144.77||144.82||144.77||0
1726684780000|2024-09-18 18:39:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1726684790000|2024-09-18 18:39:50|144.77|144.69|144.72|144.64|144.77|144.74|144.72|144.64|6
1726684800000|2024-09-18 18:40:00|144.77|144.59|144.72|144.64|144.77|144.64|144.72|144.59|5
1726684810000|2024-09-18 18:40:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|1
1726684820000|2024-09-18 18:40:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.49|40
1726684830000|2024-09-18 18:40:30|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.54|0
1726684840000|2024-09-18 18:40:40|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1726684850000|2024-09-18 18:40:50|144.77|144.59|144.72|144.59|144.77|144.64|144.67|144.59|0
1726684860000|2024-09-18 18:41:00|144.67|144.54|144.62|144.54|144.67|144.59|144.62|144.54|0
1726684870000|2024-09-18 18:41:10||144.49||144.49||144.54||144.49|0
1726684880000|2024-09-18 18:41:20|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.44|0
1726684890000|2024-09-18 18:41:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|1
1726684900000|2024-09-18 18:41:40|144.67|144.49|144.62|144.49|144.67|144.54|144.62|144.49|0
1726684910000|2024-09-18 18:41:50||144.54||144.49||144.54||144.49|0
1726684920000|2024-09-18 18:42:00||144.54||144.54||144.54||144.49|0
1726684930000|2024-09-18 18:42:10|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.44|0
1726684940000|2024-09-18 18:42:20|144.57||144.62||144.62||144.57||0
1726684950000|2024-09-18 18:42:30|144.57|144.44|144.57|144.49|144.57|144.49|144.57|144.44|1
1726684960000|2024-09-18 18:42:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|2
1726684970000|2024-09-18 18:42:50||144.39||144.39||144.44||144.39|1
1726684980000|2024-09-18 18:43:00|144.47|144.44|144.42|144.34|144.47|144.44|144.42|144.34|0
1726684990000|2024-09-18 18:43:10|144.47|144.29|144.37|144.29|144.47|144.29|144.37|144.29|0
1726685000000|2024-09-18 18:43:20|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|4
1726685010000|2024-09-18 18:43:30|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|2
1726685020000|2024-09-18 18:43:40|144.47|144.34|144.42|144.34|144.47|144.34|144.42|144.34|3
1726685030000|2024-09-18 18:43:50|144.37|144.29|144.32|144.24|144.42|144.29|144.32|144.24|2
1726685040000|2024-09-18 18:44:00|144.37||144.32||144.37||144.32||1
1726685050000|2024-09-18 18:44:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|56
1726685060000|2024-09-18 18:44:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1726685070000|2024-09-18 18:44:30|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|11
1726685080000|2024-09-18 18:44:40||144.29||144.29||144.29||144.24|0
1726685090000|2024-09-18 18:44:50||144.24||144.29||144.29||144.24|0
1726685100000|2024-09-18 18:45:00|144.32|144.24|144.27|144.19|144.32|144.24|144.22|144.14|92
1726685110000|2024-09-18 18:45:10|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.19|10
1726685120000|2024-09-18 18:45:20|144.32|144.24|144.42|144.29|144.42|144.34|144.32|144.24|251
1726685130000|2024-09-18 18:45:30|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|0
1726685140000|2024-09-18 18:45:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.29|0
1726685150000|2024-09-18 18:45:50|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|2
1726685160000|2024-09-18 18:46:00|144.52|144.39|144.47|144.39|144.52|144.39|144.42|144.34|18
1726685170000|2024-09-18 18:46:10|||||||||6
1726685180000|2024-09-18 18:46:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|1
1726685190000|2024-09-18 18:46:30|144.57||144.52||144.57||144.52||0
1726685200000|2024-09-18 18:46:40|144.57||144.57||144.57||144.52||0
1726685210000|2024-09-18 18:46:50|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1726685220000|2024-09-18 18:47:00|144.57|144.44|144.62|144.49|144.62|144.49|144.57|144.44|10
1726685230000|2024-09-18 18:47:10|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|0
1726685240000|2024-09-18 18:47:20|144.67|144.49|144.62|144.49|144.67|144.49|144.57|144.49|5
1726685250000|2024-09-18 18:47:30|144.57||144.57||144.62||144.57||0
1726685260000|2024-09-18 18:47:40|144.52|144.44|144.32|144.24|144.52|144.44|144.32|144.24|78
1726685270000|2024-09-18 18:47:50|144.37||144.37||144.37||144.32||8
1726685280000|2024-09-18 18:48:00|144.32|144.19|144.32|144.19|144.37|144.19|144.27|144.19|14
1726685290000|2024-09-18 18:48:10|144.37|144.24|144.37|144.24|144.37|144.24|144.37|144.24|0
1726685300000|2024-09-18 18:48:20|144.42|144.29|144.47|144.34|144.47|144.34|144.42|144.29|7
1726685320000|2024-09-18 18:48:40|144.42||144.47||144.47||144.42||0
1726685330000|2024-09-18 18:48:50|144.42|144.39|144.47|144.39|144.52|144.39|144.42|144.39|1
1726685340000|2024-09-18 18:49:00|144.52||144.52||144.52||144.52||0
1726685360000|2024-09-18 18:49:20|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.39|0
1726685370000|2024-09-18 18:49:30|144.62|144.49|144.57|144.49|144.62|144.49|144.57|144.44|0
1726685380000|2024-09-18 18:49:40||144.44||144.44||144.44||144.44|5
1726685390000|2024-09-18 18:49:50|144.52||144.57||144.57||144.52||0
1726685400000|2024-09-18 18:50:00|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|40
1726685410000|2024-09-18 18:50:10||144.44||144.44||144.44||144.44|0
1726685420000|2024-09-18 18:50:20|144.57||144.57||144.57||144.57||1
1726685430000|2024-09-18 18:50:30|144.52||144.57||144.57||144.52||1
1726685440000|2024-09-18 18:50:40||144.49||144.49||144.49||144.49|0
1726685460000|2024-09-18 18:51:00||144.44||144.49||144.49||144.44|0
1726685470000|2024-09-18 18:51:10||144.44||144.49||144.49||144.44|0
1726685480000|2024-09-18 18:51:20|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|2
1726685490000|2024-09-18 18:51:30||144.59||144.54||144.59||144.54|5
1726685500000|2024-09-18 18:51:40|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.54|1
1726685520000|2024-09-18 18:52:00||144.64||144.64||144.64||144.59|7
1726685530000|2024-09-18 18:52:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1726685540000|2024-09-18 18:52:20|144.82|144.64|144.77|144.69|144.82|144.69|144.77|144.64|7
1726685550000|2024-09-18 18:52:30|144.82||144.82||144.82||144.82||4
1726685560000|2024-09-18 18:52:40|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|6
1726685570000|2024-09-18 18:52:50|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|2
1726685590000|2024-09-18 18:53:10|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|0
1726685600000|2024-09-18 18:53:20||144.64||144.59||144.64||144.59|0
1726685610000|2024-09-18 18:53:30|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.59|0
1726685640000|2024-09-18 18:54:00||144.69||144.69||144.69||144.64|0
1726685660000|2024-09-18 18:54:20||144.64||144.64||144.69||144.64|0
1726685670000|2024-09-18 18:54:30|144.82|144.69|144.82|144.74|144.82|144.74|144.82|144.69|4
1726685680000|2024-09-18 18:54:40|144.77|144.69|144.77|144.64|144.77|144.74|144.77|144.64|2
1726685690000|2024-09-18 18:54:50|||||||||1
1726685700000|2024-09-18 18:55:00|144.72|144.59|144.67|144.59|144.77|144.59|144.62|144.49|3
1726685710000|2024-09-18 18:55:10|144.72||144.72||144.72||144.72||0
1726685730000|2024-09-18 18:55:30|144.77|144.64|144.72|144.59|144.77|144.69|144.72|144.59|0
1726685740000|2024-09-18 18:55:40||144.64||144.59||144.64||144.59|0
1726685750000|2024-09-18 18:55:50|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|8
1726685760000|2024-09-18 18:56:00|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|6
1726685780000|2024-09-18 18:56:20|144.82|144.64|144.82|144.69|144.82|144.69|144.82|144.64|6
1726685790000|2024-09-18 18:56:30|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|26
1726685800000|2024-09-18 18:56:40|144.77|144.64|144.82|144.69|144.82|144.69|144.77|144.64|19
1726685830000|2024-09-18 18:57:10|144.77||144.82||144.82||144.77||6
1726685860000|2024-09-18 18:57:40|144.77|144.64|144.77|144.64|144.82|144.64|144.77|144.64|22
1726685870000|2024-09-18 18:57:50|144.82|144.74|144.77|144.64|144.82|144.74|144.77|144.64|32
1726685880000|2024-09-18 18:58:00||144.69||144.64||144.69||144.64|0
1726685900000|2024-09-18 18:58:20||144.69||144.64||144.69||144.64|25
1726685910000|2024-09-18 18:58:30|144.72|144.59|144.67|144.59|144.72|144.64|144.67|144.54|0
1726685920000|2024-09-18 18:58:40|144.62|144.54|144.57|144.44|144.62|144.54|144.52|144.39|21
1726685930000|2024-09-18 18:58:50|144.52|144.39|144.42|144.34|144.52|144.39|144.42|144.29|204
1726685940000|2024-09-18 18:59:00||144.29||144.29||144.29||144.29|0
1726685950000|2024-09-18 18:59:10|144.37||144.42||144.42||144.37||0
1726685960000|2024-09-18 18:59:20|144.37||144.37||144.37||144.37||0
1726685970000|2024-09-18 18:59:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1726685980000|2024-09-18 18:59:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|5
1726685990000|2024-09-18 18:59:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|0
1726686000000|2024-09-18 19:00:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|161
1726686010000|2024-09-18 19:00:10|144.27|144.09|144.27|144.14|144.27|144.14|144.27|144.09|3
1726686020000|2024-09-18 19:00:20|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.09|5
1726686030000|2024-09-18 19:00:30|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|2
1726686040000|2024-09-18 19:00:40|144.22|144.19|144.27|144.19|144.32|144.19|144.22|144.14|2
1726686050000|2024-09-18 19:00:50|144.32|144.14|144.27|144.14|144.32|144.14|144.27|144.14|5
1726686060000|2024-09-18 19:01:00|144.22||144.27||144.27||144.22||0
1726686070000|2024-09-18 19:01:10|144.22||144.27||144.27||144.22||0
1726686080000|2024-09-18 19:01:20|144.22|144.09|144.12|143.99|144.22|144.09|144.12|143.99|66
1726686090000|2024-09-18 19:01:30|144.17|144.04|144.12|144.04|144.17|144.04|144.12|144.04|7
1726686100000|2024-09-18 19:01:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|1
1726686120000|2024-09-18 19:02:00||144.04||144.04||144.09||144.04|0
1726686130000|2024-09-18 19:02:10|144.22|144.09|144.22|144.14|144.27|144.14|144.17|144.09|1
1726686140000|2024-09-18 19:02:20|144.17|144.09|144.07|143.99|144.17|144.14|144.07|143.99|0
1726686150000|2024-09-18 19:02:30|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|2
1726686160000|2024-09-18 19:02:40|144.22|144.09|144.27|144.14|144.27|144.19|144.22|144.09|4
1726686170000|2024-09-18 19:02:50|144.32|144.19|144.32|144.24|144.32|144.24|144.32|144.14|2
1726686180000|2024-09-18 19:03:00||144.19||144.24||144.24||144.19|2
1726686190000|2024-09-18 19:03:10|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|19
1726686200000|2024-09-18 19:03:20|144.37|144.24|144.32|144.24|144.37|144.24|144.32|144.24|1
1726686210000|2024-09-18 19:03:30||144.19||144.19||144.19||144.19|0
1726686220000|2024-09-18 19:03:40||144.24||144.19||144.24||144.19|0
1726686240000|2024-09-18 19:04:00|144.27|144.14|144.27|144.14|144.27|144.14|144.27|144.14|0
1726686250000|2024-09-18 19:04:10|144.32|144.19|144.27|144.19|144.32|144.19|144.27|144.14|0
1726686270000|2024-09-18 19:04:30||144.14||144.19||144.19||144.14|0
1726686290000|2024-09-18 19:04:50|144.32||144.27||144.32||144.27||0
1726686300000|2024-09-18 19:05:00|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|0
1726686310000|2024-09-18 19:05:10|144.17|144.04|144.17|144.09|144.17|144.09|144.17|144.04|3
1726686320000|2024-09-18 19:05:20|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|2
1726686330000|2024-09-18 19:05:30|144.17|144.04|144.17|144.09|144.17|144.09|144.17|144.04|9
1726686340000|2024-09-18 19:05:40|144.22|144.04|144.17|144.09|144.22|144.09|144.17|144.04|0
1726686360000|2024-09-18 19:06:00|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|3
1726686370000|2024-09-18 19:06:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1726686380000|2024-09-18 19:06:20|144.22|144.04|144.12|144.04|144.22|144.04|144.12|144.04|5
1726686390000|2024-09-18 19:06:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|59
1726686400000|2024-09-18 19:06:40|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|34
1726686410000|2024-09-18 19:06:50|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.94|7
1726686420000|2024-09-18 19:07:00|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|18
1726686430000|2024-09-18 19:07:10|144.12|143.99|144.12|144.04|144.17|144.04|144.12|143.99|12
1726686440000|2024-09-18 19:07:20|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|1
1726686450000|2024-09-18 19:07:30||143.94||143.94||143.94||143.94|0
1726686460000|2024-09-18 19:07:40|144.12|143.99|144.12|143.99|144.12|143.99|144.07|143.99|18
1726686470000|2024-09-18 19:07:50|144.17|144.04|144.12|144.04|144.17|144.04|144.12|143.99|0
1726686480000|2024-09-18 19:08:00|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.04|5
1726686490000|2024-09-18 19:08:10|144.17|144.04|144.22|144.09|144.22|144.14|144.17|144.04|44
1726686500000|2024-09-18 19:08:20||144.14||144.14||144.14||144.09|0
1726686510000|2024-09-18 19:08:30||144.09||144.09||144.09||144.09|0
1726686520000|2024-09-18 19:08:40||144.14||144.14||144.14||144.09|0
1726686540000|2024-09-18 19:09:00|144.27|144.09|144.22|144.14|144.27|144.14|144.22|144.09|4
1726686550000|2024-09-18 19:09:10|144.27||144.22||144.27||144.22||0
1726686560000|2024-09-18 19:09:20||144.09||144.14||144.14||144.09|0
1726686570000|2024-09-18 19:09:30|144.27||144.22||144.27||144.22||1
1726686580000|2024-09-18 19:09:40||144.09||144.14||144.14||144.09|1
1726686590000|2024-09-18 19:09:50||144.09||144.09||144.14||144.09|0
1726686600000|2024-09-18 19:10:00|144.17|144.04|144.12|144.04|144.17|144.04|144.12|143.99|1
1726686610000|2024-09-18 19:10:10|144.17||144.17||144.17||144.17||0
1726686630000|2024-09-18 19:10:30||144.09||144.04||144.09||144.04|0
1726686640000|2024-09-18 19:10:40||144.09||144.04||144.09||144.04|0
1726686650000|2024-09-18 19:10:50||144.09||144.09||144.09||144.04|0
1726686660000|2024-09-18 19:11:00||144.04||144.04||144.04||144.04|0
1726686670000|2024-09-18 19:11:10|144.12|144.09|144.22|144.09|144.22|144.09|144.12|144.09|5
1726686680000|2024-09-18 19:11:20|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.09|3
1726686690000|2024-09-18 19:11:30|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|36
1726686700000|2024-09-18 19:11:40|144.42|144.29|144.37|144.24|144.42|144.29|144.37|144.24|5
1726686710000|2024-09-18 19:11:50|144.32||144.32||144.37||144.32||1
1726686720000|2024-09-18 19:12:00|144.37|144.19|144.37|144.29|144.37|144.29|144.37|144.19|0
1726686730000|2024-09-18 19:12:10||144.24||144.24||144.29||144.24|0
1726686740000|2024-09-18 19:12:20||144.29||144.29||144.29||144.24|0
1726686760000|2024-09-18 19:12:40|144.42||144.42||144.42||144.37||0
1726686770000|2024-09-18 19:12:50||144.34||144.34||144.34||144.29|2
1726686780000|2024-09-18 19:13:00|144.47|144.39|144.52|144.44|144.57|144.44|144.47|144.39|8
1726686800000|2024-09-18 19:13:20|144.57|144.49|144.62|144.49|144.62|144.49|144.52|144.49|0
1726686830000|2024-09-18 19:13:50|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1726686840000|2024-09-18 19:14:00||144.49||144.49||144.49||144.49|0
1726686850000|2024-09-18 19:14:10|144.62||144.62||144.62||144.62||0
1726686900000|2024-09-18 19:15:00|144.57|144.44|144.57|144.49|144.62|144.49|144.52|144.44|0
1726686910000|2024-09-18 19:15:10|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|1
1726686920000|2024-09-18 19:15:20||144.44||144.44||144.44||144.44|0
1726686930000|2024-09-18 19:15:30|144.57||144.57||144.57||144.57||1
1726686950000|2024-09-18 19:15:50|144.52||144.52||144.52||144.52||0
1726686960000|2024-09-18 19:16:00||144.39||144.39||144.39||144.39|0
1726686970000|2024-09-18 19:16:10||144.44||144.39||144.44||144.39|0
1726686980000|2024-09-18 19:16:20||144.44||144.44||144.44||144.44|0
1726686990000|2024-09-18 19:16:30|144.57||144.57||144.57||144.57||1
1726687000000|2024-09-18 19:16:40|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1726687010000|2024-09-18 19:16:50|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|0
1726687020000|2024-09-18 19:17:00|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1726687030000|2024-09-18 19:17:10|144.57|144.54|144.57|144.44|144.57|144.54|144.57|144.44|0
1726687040000|2024-09-18 19:17:20|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1726687060000|2024-09-18 19:17:40||144.54||144.54||144.54||144.54|0
1726687070000|2024-09-18 19:17:50|144.67||144.67||144.67||144.67||0
1726687090000|2024-09-18 19:18:10|144.62||144.67||144.67||144.62||0
1726687100000|2024-09-18 19:18:20|144.62|144.49|144.52|144.44|144.67|144.49|144.52|144.44|0
1726687110000|2024-09-18 19:18:30|144.57||144.57||144.57||144.52||1
1726687120000|2024-09-18 19:18:40|144.52||144.52||144.57||144.52||0
1726687130000|2024-09-18 19:18:50||144.39||144.39||144.39||144.39|0
1726687140000|2024-09-18 19:19:00|144.47||144.52||144.52||144.47||0
1726687150000|2024-09-18 19:19:10|144.47||144.52||144.52||144.47||2
1726687160000|2024-09-18 19:19:20||144.44||144.44||144.44||144.44|4
1726687170000|2024-09-18 19:19:30|144.57||144.57||144.57||144.57||5
1726687180000|2024-09-18 19:19:40||144.49||144.49||144.49||144.49|0
1726687200000|2024-09-18 19:20:00||144.44||144.44||144.44||144.44|0
1726687210000|2024-09-18 19:20:10||144.49||144.49||144.49||144.49|0
1726687220000|2024-09-18 19:20:20|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|3
1726687230000|2024-09-18 19:20:30||144.39||144.39||144.39||144.39|0
1726687240000|2024-09-18 19:20:40|144.47|144.34|144.37|144.24|144.52|144.34|144.37|144.24|4
1726687250000|2024-09-18 19:20:50|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|36
1726687260000|2024-09-18 19:21:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.09|118
1726687270000|2024-09-18 19:21:10|144.27||144.22||144.27||144.22||14
1726687280000|2024-09-18 19:21:20|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|1
1726687290000|2024-09-18 19:21:30|144.12|143.94|144.12|143.99|144.12|143.99|144.07|143.94|37
1726687300000|2024-09-18 19:21:40|144.17|144.04|144.27|144.19|144.27|144.19|144.17|144.04|9
1726687310000|2024-09-18 19:21:50|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|7
1726687320000|2024-09-18 19:22:00|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|0
1726687330000|2024-09-18 19:22:10|144.37|144.24|144.27|144.19|144.37|144.24|144.27|144.19|29
1726687340000|2024-09-18 19:22:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1726687350000|2024-09-18 19:22:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|0
1726687360000|2024-09-18 19:22:40|144.17|144.04|144.22|144.09|144.22|144.09|144.12|144.04|1
1726687370000|2024-09-18 19:22:50|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|16
1726687380000|2024-09-18 19:23:00|144.27|144.09|144.27|144.14|144.27|144.14|144.27|144.09|10
1726687390000|2024-09-18 19:23:10|144.22||144.27||144.27||144.22||0
1726687410000|2024-09-18 19:23:30|144.32|144.19|144.32|144.19|144.32|144.19|144.32|144.19|10
1726687420000|2024-09-18 19:23:40|144.37|144.24|144.37|144.24|144.37|144.29|144.32|144.19|7
1726687430000|2024-09-18 19:23:50|144.42|144.29|144.37|144.29|144.42|144.29|144.37|144.29|6
1726687440000|2024-09-18 19:24:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|9
1726687450000|2024-09-18 19:24:10||144.29||144.29||144.29||144.29|6
1726687460000|2024-09-18 19:24:20|144.37|144.24|144.37|144.24|144.37|144.24|144.37|144.24|27
1726687470000|2024-09-18 19:24:30|144.32||144.37||144.37||144.32||0
1726687480000|2024-09-18 19:24:40|144.42|144.29|144.37|144.29|144.42|144.29|144.37|144.24|2
1726687490000|2024-09-18 19:24:50|144.42||144.42||144.42||144.42||2
1726687500000|2024-09-18 19:25:00|144.47|144.34|144.52|144.44|144.52|144.44|144.47|144.34|16
1726687510000|2024-09-18 19:25:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|11
1726687520000|2024-09-18 19:25:20|144.57||144.52||144.57||144.52||2
1726687540000|2024-09-18 19:25:40|144.57||144.57||144.57||144.52||2
1726687550000|2024-09-18 19:25:50|144.62|144.49|144.67|144.59|144.67|144.59|144.62|144.49|10
1726687560000|2024-09-18 19:26:00|144.72||144.72||144.72||144.72||1
1726687570000|2024-09-18 19:26:10|||||||||8
1726687580000|2024-09-18 19:26:20|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|11
1726687590000|2024-09-18 19:26:30|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|2
1726687610000|2024-09-18 19:26:50|144.72||144.72||144.72||144.72||0
1726687620000|2024-09-18 19:27:00|144.77|144.64|144.72|144.64|144.77|144.64|144.72|144.64|0
1726687630000|2024-09-18 19:27:10|144.77||144.77||144.77||144.77||0
1726687680000|2024-09-18 19:28:00|144.72||144.77||144.77||144.72||0
1726687700000|2024-09-18 19:28:20|144.72||144.72||144.72||144.72||9
1726687710000|2024-09-18 19:28:30|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.54|5
1726687720000|2024-09-18 19:28:40|144.67||144.67||144.72||144.67||0
1726687730000|2024-09-18 19:28:50|144.72||144.72||144.72||144.72||1
1726687740000|2024-09-18 19:29:00|144.67|144.54|144.52|144.44|144.67|144.54|144.52|144.44|13
1726687750000|2024-09-18 19:29:10|144.57||144.57||144.57||144.52||0
1726687760000|2024-09-18 19:29:20||144.49||144.44||144.49||144.44|4
1726687770000|2024-09-18 19:29:30|144.62|144.49|144.62|144.49|144.62|144.49|144.57|144.49|0
1726687780000|2024-09-18 19:29:40|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|0
1726687790000|2024-09-18 19:29:50|144.62||144.67||144.67||144.62||0
1726687800000|2024-09-18 19:30:00|144.72|144.59|144.67|144.59|144.72|144.59|144.67|144.59|0
1726687810000|2024-09-18 19:30:10|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1726687820000|2024-09-18 19:30:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|7
1726687830000|2024-09-18 19:30:30|144.77||144.72||144.77||144.72||8
1726687850000|2024-09-18 19:30:50|144.77||144.77||144.77||144.72||0
1726687860000|2024-09-18 19:31:00|144.72||144.77||144.77||144.72||0
1726687870000|2024-09-18 19:31:10|144.72|144.59|144.72|144.59|144.72|144.64|144.72|144.59|1
1726687880000|2024-09-18 19:31:20||144.64||144.59||144.64||144.59|0
1726687890000|2024-09-18 19:31:30||144.64||144.64||144.64||144.64|0
1726687900000|2024-09-18 19:31:40|144.77||144.77||144.77||144.77||0
1726687910000|2024-09-18 19:31:50|144.72||144.77||144.77||144.72||0
1726687920000|2024-09-18 19:32:00|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|7
1726687930000|2024-09-18 19:32:10|144.67||144.67||144.67||144.67||0
1726687950000|2024-09-18 19:32:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|4
1726687960000|2024-09-18 19:32:40|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|9
1726687970000|2024-09-18 19:32:50|144.72|144.54|144.67|144.54|144.72|144.54|144.67|144.54|0
1726687980000|2024-09-18 19:33:00|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.54|0
1726687990000|2024-09-18 19:33:10|144.67|144.54|144.67|144.54|144.67|144.54|144.62|144.54|4
1726688000000|2024-09-18 19:33:20|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1726688010000|2024-09-18 19:33:30|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1726688020000|2024-09-18 19:33:40|144.52||144.52||144.52||144.52||0
1726688030000|2024-09-18 19:33:50|144.57||144.52||144.57||144.52||10
1726688040000|2024-09-18 19:34:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.29|23
1726688050000|2024-09-18 19:34:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|17
1726688060000|2024-09-18 19:34:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|3
1726688070000|2024-09-18 19:34:30||144.34||144.34||144.34||144.34|0
1726688080000|2024-09-18 19:34:40||144.39||144.39||144.39||144.39|9
1726688090000|2024-09-18 19:34:50||144.34||144.39||144.39||144.34|0
1726688100000|2024-09-18 19:35:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1726688110000|2024-09-18 19:35:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|7
1726688120000|2024-09-18 19:35:20||144.34||144.39||144.39||144.34|0
1726688130000|2024-09-18 19:35:30||144.34||144.39||144.39||144.34|0
1726688150000|2024-09-18 19:35:50|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|9
1726688160000|2024-09-18 19:36:00|144.37|144.34|144.47|144.34|144.47|144.34|144.37|144.29|9
1726688170000|2024-09-18 19:36:10||144.39||144.39||144.39||144.34|0
1726688180000|2024-09-18 19:36:20|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|25
1726688190000|2024-09-18 19:36:30|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|9
1726688210000|2024-09-18 19:36:50|144.42||144.42||144.42||144.42||8
1726688220000|2024-09-18 19:37:00||144.29||144.34||144.34||144.29|0
1726688240000|2024-09-18 19:37:20|||||||||1
1726688250000|2024-09-18 19:37:30||144.29||144.29||144.34||144.29|0
1726688260000|2024-09-18 19:37:40||144.34||144.34||144.34||144.34|0
1726688270000|2024-09-18 19:37:50|144.47||144.47||144.47||144.47||1
1726688280000|2024-09-18 19:38:00|144.52|144.39|144.57|144.44|144.57|144.44|144.52|144.39|6
1726688290000|2024-09-18 19:38:10||144.49||144.44||144.49||144.44|3
1726688300000|2024-09-18 19:38:20|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|9
1726688310000|2024-09-18 19:38:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1726688320000|2024-09-18 19:38:40|144.57||144.52||144.57||144.52||0
1726688330000|2024-09-18 19:38:50|144.57||144.57||144.57||144.52||0
1726688340000|2024-09-18 19:39:00|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|16
1726688350000|2024-09-18 19:39:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1726688360000|2024-09-18 19:39:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|1
1726688370000|2024-09-18 19:39:30|144.42||144.42||144.42||144.37||0
1726688380000|2024-09-18 19:39:40|144.47|144.34|144.47|144.39|144.47|144.39|144.47|144.29|3
1726688390000|2024-09-18 19:39:50|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|1
1726688400000|2024-09-18 19:40:00||144.39||144.44||144.44||144.39|0
1726688410000|2024-09-18 19:40:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|0
1726688420000|2024-09-18 19:40:20||144.34||144.39||144.39||144.34|0
1726688430000|2024-09-18 19:40:30||144.34||144.34||144.34||144.34|0
1726688440000|2024-09-18 19:40:40|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|2
1726688450000|2024-09-18 19:40:50||144.34||144.39||144.39||144.34|0
1726688460000|2024-09-18 19:41:00|||||||||1
1726688470000|2024-09-18 19:41:10||144.34||144.34||144.39||144.34|11
1726688480000|2024-09-18 19:41:20|144.42||144.42||144.47||144.42||0
1726688500000|2024-09-18 19:41:40||144.29||144.29||144.29||144.29|0
1726688510000|2024-09-18 19:41:50|144.37||144.37||144.37||144.37||0
1726688520000|2024-09-18 19:42:00|144.42||144.42||144.42||144.37||0
1726688530000|2024-09-18 19:42:10|144.37||144.37||144.37||144.37||0
1726688550000|2024-09-18 19:42:30|144.42||144.42||144.42||144.42||1
1726688560000|2024-09-18 19:42:40||144.34||144.34||144.34||144.34|0
1726688570000|2024-09-18 19:42:50||144.29||144.34||144.34||144.29|0
1726688580000|2024-09-18 19:43:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|1
1726688590000|2024-09-18 19:43:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1726688600000|2024-09-18 19:43:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|11
1726688610000|2024-09-18 19:43:30||144.29||144.29||144.34||144.29|11
1726688620000|2024-09-18 19:43:40||144.34||144.29||144.34||144.29|0
1726688640000|2024-09-18 19:44:00|144.37||144.37||144.37||144.37||0
1726688650000|2024-09-18 19:44:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1726688680000|2024-09-18 19:44:40||144.19||144.19||144.19||144.19|0
1726688690000|2024-09-18 19:44:50|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|6
1726688700000|2024-09-18 19:45:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|15
1726688710000|2024-09-18 19:45:10|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|18
1726688720000|2024-09-18 19:45:20|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.14|13
1726688730000|2024-09-18 19:45:30||144.14||144.19||144.19||144.14|0
1726688740000|2024-09-18 19:45:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|6
1726688750000|2024-09-18 19:45:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|11
1726688760000|2024-09-18 19:46:00||144.19||144.24||144.24||144.19|7
1726688770000|2024-09-18 19:46:10|144.37|144.19|144.32|144.24|144.37|144.24|144.32|144.19|20
1726688780000|2024-09-18 19:46:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1726688790000|2024-09-18 19:46:30|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|0
1726688800000|2024-09-18 19:46:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1726688810000|2024-09-18 19:46:50||144.14||144.19||144.19||144.14|0
1726688820000|2024-09-18 19:47:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|15
1726688830000|2024-09-18 19:47:10|144.32||144.32||144.32||144.32||2
1726688840000|2024-09-18 19:47:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|1
1726688850000|2024-09-18 19:47:30|||||||||9
1726688860000|2024-09-18 19:47:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|13
1726688900000|2024-09-18 19:48:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1726688910000|2024-09-18 19:48:30||144.09||144.14||144.14||144.09|11
1726688920000|2024-09-18 19:48:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|0
1726688930000|2024-09-18 19:48:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|4
1726688940000|2024-09-18 19:49:00||144.04||144.09||144.09||144.04|6
1726688950000|2024-09-18 19:49:10|144.22||144.22||144.22||144.17||0
1726688960000|2024-09-18 19:49:20|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|0
1726688970000|2024-09-18 19:49:30||144.09||144.14||144.14||144.09|3
1726688980000|2024-09-18 19:49:40||144.09||144.09||144.09||144.09|9
1726688990000|2024-09-18 19:49:50||144.14||144.14||144.14||144.09|0
1726689000000|2024-09-18 19:50:00|144.27|144.09|144.22|144.09|144.27|144.14|144.22|144.09|0
1726689010000|2024-09-18 19:50:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|1
1726689020000|2024-09-18 19:50:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1726689040000|2024-09-18 19:50:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|12
1726689050000|2024-09-18 19:50:50|144.32|144.14|144.27|144.19|144.32|144.19|144.27|144.14|0
1726689060000|2024-09-18 19:51:00|144.32||144.27||144.32||144.27||21
1726689070000|2024-09-18 19:51:10|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|3
1726689080000|2024-09-18 19:51:20|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|44
1726689090000|2024-09-18 19:51:30|144.42||144.37||144.42||144.37||0
1726689100000|2024-09-18 19:51:40|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|1
1726689110000|2024-09-18 19:51:50|144.37||144.37||144.37||144.37||9
1726689120000|2024-09-18 19:52:00||144.24||144.29||144.29||144.24|3
1726689130000|2024-09-18 19:52:10||144.24||144.29||144.29||144.24|0
1726689140000|2024-09-18 19:52:20||144.24||144.24||144.29||144.24|15
1726689150000|2024-09-18 19:52:30|144.42|144.29|144.37|144.29|144.42|144.29|144.37|144.29|4
1726689160000|2024-09-18 19:52:40|144.42||144.42||144.42||144.42||0
1726689170000|2024-09-18 19:52:50||144.34||144.34||144.34||144.29|0
1726689180000|2024-09-18 19:53:00||144.29||144.29||144.34||144.29|0
1726689190000|2024-09-18 19:53:10||144.34||144.29||144.34||144.29|185
1726689200000|2024-09-18 19:53:20||144.34||144.34||144.34||144.34|0
1726689210000|2024-09-18 19:53:30||144.29||144.29||144.29||144.29|0
1726689240000|2024-09-18 19:54:00||144.34||144.34||144.34||144.29|0
1726689250000|2024-09-18 19:54:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|65
1726689260000|2024-09-18 19:54:20|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|1
1726689280000|2024-09-18 19:54:40||144.29||144.34||144.34||144.29|0
1726689290000|2024-09-18 19:54:50|144.47||144.47||144.47||144.47||1
1726689300000|2024-09-18 19:55:00||144.39||144.39||144.39||144.34|8
1726689310000|2024-09-18 19:55:10|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|44
1726689330000|2024-09-18 19:55:30|144.42||144.42||144.42||144.42||0
1726689360000|2024-09-18 19:56:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|24
1726689390000|2024-09-18 19:56:30|144.42||144.42||144.42||144.42||0
1726689400000|2024-09-18 19:56:40|144.37||144.42||144.42||144.37||0
1726689410000|2024-09-18 19:56:50|144.37|144.24|144.32|144.24|144.42|144.24|144.32|144.24|9
1726689430000|2024-09-18 19:57:10|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|14
1726689460000|2024-09-18 19:57:40|144.22||144.22||144.27||144.22||0
1726689480000|2024-09-18 19:58:00|144.27||144.27||144.27||144.27||2
1726689520000|2024-09-18 19:58:40|144.22||144.27||144.27||144.22||0
1726689530000|2024-09-18 19:58:50|144.22||144.27||144.27||144.22||0
1726689540000|2024-09-18 19:59:00|144.22||144.22||144.27||144.22||1
1726689580000|2024-09-18 19:59:40|||||||||4
1726689590000|2024-09-18 19:59:50|144.27||144.27||144.27||144.22||2
1726725660000|2024-09-19 06:01:00|144.24|144.17|144.24|144.17|144.24|144.17|144.24|144.17|9
1726725700000|2024-09-19 06:01:40|145.27|145.19|145.37|145.24|145.37|145.24|145.27|145.19|2
1726725710000|2024-09-19 06:01:50|145.32||145.32||145.37||145.32||0
1726725720000|2024-09-19 06:02:00||145.19||145.19||145.24||145.19|0
1726725730000|2024-09-19 06:02:10|145.37|145.24|145.32|145.19|145.37|145.24|145.32|145.19|2
1726725740000|2024-09-19 06:02:20||145.24||145.19||145.24||145.19|0
1726725750000|2024-09-19 06:02:30|145.37||145.32||145.37||145.32||0
1726725760000|2024-09-19 06:02:40|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|0
1726725770000|2024-09-19 06:02:50||145.14||145.14||145.14||145.14|13
1726725780000|2024-09-19 06:03:00|145.22|145.09|145.22|145.09|145.22|145.09|145.22|145.09|30
1726725840000|2024-09-19 06:04:00|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|0
1726725850000|2024-09-19 06:04:10||145.09||145.04||145.09||145.04|0
1726725860000|2024-09-19 06:04:20|145.12|144.99|145.12|144.99|145.12|145.04|145.12|144.99|0
1726725870000|2024-09-19 06:04:30||145.04||144.99||145.04||144.99|0
1726725900000|2024-09-19 06:05:00|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|0
1726725930000|2024-09-19 06:05:30|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.94|0
1726725940000|2024-09-19 06:05:40||144.94||144.94||144.94||144.94|0
1726725960000|2024-09-19 06:06:00|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|0
1726725970000|2024-09-19 06:06:10|145.02||145.02||145.02||145.02||0
1726725990000|2024-09-19 06:06:30||144.89||144.89||144.89||144.89|10
1726726000000|2024-09-19 06:06:40|144.97|144.84|144.97|144.84|144.97|144.84|144.92|144.84|35
1726726010000|2024-09-19 06:06:50|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.79|9
1726726020000|2024-09-19 06:07:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726726030000|2024-09-19 06:07:10|145.02||144.97||145.02||144.97||0
1726726040000|2024-09-19 06:07:20|145.02||144.97||145.02||144.97||0
1726726050000|2024-09-19 06:07:30|145.02||145.02||145.02||144.97||0
1726726060000|2024-09-19 06:07:40|144.97||145.02||145.02||144.97||22
1726726070000|2024-09-19 06:07:50||144.94||144.89||144.94||144.89|9
1726726080000|2024-09-19 06:08:00||144.94||144.89||144.94||144.89|4
1726726090000|2024-09-19 06:08:10|144.97||145.02||145.02||144.97||0
1726726100000|2024-09-19 06:08:20|144.97||145.02||145.02||144.97||0
1726726130000|2024-09-19 06:08:50|144.97|144.84|144.97|144.84|145.02|144.84|144.97|144.84|25
1726726140000|2024-09-19 06:09:00|144.92||144.92||144.92||144.92||2
1726726160000|2024-09-19 06:09:20|144.97||144.97||144.97||144.97||2
1726726170000|2024-09-19 06:09:30|144.92||144.97||144.97||144.92||0
1726726180000|2024-09-19 06:09:40||144.89||144.84||144.89||144.84|7
1726726190000|2024-09-19 06:09:50|144.92|144.79|144.97|144.89|144.97|144.89|144.92|144.79|0
1726726200000|2024-09-19 06:10:00|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|0
1726726210000|2024-09-19 06:10:10|145.07|144.89|145.07|144.89|145.07|144.89|145.07|144.89|3
1726726220000|2024-09-19 06:10:20|145.02||145.02||145.02||145.02||0
1726726230000|2024-09-19 06:10:30|144.97||145.02||145.02||144.97||0
1726726240000|2024-09-19 06:10:40|144.97|144.84|145.02|144.89|145.02|144.89|144.97|144.84|0
1726726250000|2024-09-19 06:10:50|144.97||145.02||145.02||144.97||0
1726726260000|2024-09-19 06:11:00|144.97||145.02||145.02||144.97||0
1726726270000|2024-09-19 06:11:10|144.97||145.02||145.02||144.97||0
1726726280000|2024-09-19 06:11:20|144.97|144.94|145.07|144.94|145.07|144.94|144.97|144.94|4
1726726300000|2024-09-19 06:11:40|145.02||145.02||145.07||145.02||10
1726726310000|2024-09-19 06:11:50|145.07||145.07||145.07||145.02||0
1726726320000|2024-09-19 06:12:00|145.02||145.07||145.07||145.02||0
1726726330000|2024-09-19 06:12:10|145.02||145.07||145.07||145.02||0
1726726340000|2024-09-19 06:12:20|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|2
1726726350000|2024-09-19 06:12:30|144.97||145.02||145.02||144.97||2
1726726360000|2024-09-19 06:12:40||144.94||144.89||144.94||144.89|2
1726726370000|2024-09-19 06:12:50||144.94||144.89||144.94||144.89|0
1726726380000|2024-09-19 06:13:00|145.07|144.94|145.02|144.89|145.07|144.94|145.02|144.89|0
1726726390000|2024-09-19 06:13:10|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|0
1726726400000|2024-09-19 06:13:20||144.94||144.94||144.99||144.94|0
1726726410000|2024-09-19 06:13:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|1
1726726430000|2024-09-19 06:13:50|145.12||145.12||145.12||145.07||0
1726726450000|2024-09-19 06:14:10|145.07||145.12||145.12||145.07||0
1726726460000|2024-09-19 06:14:20|145.07||145.07||145.07||145.07||0
1726726490000|2024-09-19 06:14:50|145.12||145.12||145.12||145.12||0
1726726510000|2024-09-19 06:15:10|145.07||145.12||145.12||145.07||0
1726726520000|2024-09-19 06:15:20|145.07||145.07||145.12||145.07||0
1726726550000|2024-09-19 06:15:50|145.12||145.12||145.12||145.12||0
1726726560000|2024-09-19 06:16:00|145.07||145.12||145.12||145.07||0
1726726570000|2024-09-19 06:16:10|145.07||145.12||145.12||145.07||0
1726726580000|2024-09-19 06:16:20|145.07||145.12||145.12||145.07||0
1726726600000|2024-09-19 06:16:40|145.07||145.12||145.12||145.07||0
1726726610000|2024-09-19 06:16:50|145.07||145.12||145.12||145.07||0
1726726620000|2024-09-19 06:17:00|145.07||145.07||145.12||145.07||0
1726726630000|2024-09-19 06:17:10||144.94||144.94||144.94||144.94|10
1726726680000|2024-09-19 06:18:00||144.99||144.99||144.99||144.99|2
1726726690000|2024-09-19 06:18:10||144.94||144.94||144.99||144.94|1
1726726700000|2024-09-19 06:18:20||144.99||144.99||144.99||144.99|1
1726726710000|2024-09-19 06:18:30||144.94||144.94||144.94||144.94|0
1726726720000|2024-09-19 06:18:40||144.99||144.94||144.99||144.94|1
1726726730000|2024-09-19 06:18:50|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|0
1726726750000|2024-09-19 06:19:10|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|2
1726726760000|2024-09-19 06:19:20|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|0
1726726780000|2024-09-19 06:19:40||145.04||144.99||145.04||144.99|3
1726726790000|2024-09-19 06:19:50|145.17|145.04|145.17|145.04|145.17|145.04|145.17|144.99|0
1726726800000|2024-09-19 06:20:00||145.09||145.04||145.09||145.04|0
1726726810000|2024-09-19 06:20:10||145.09||145.09||145.09||145.09|0
1726726830000|2024-09-19 06:20:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1726726840000|2024-09-19 06:20:40||145.09||145.09||145.09||145.09|0
1726726850000|2024-09-19 06:20:50|||||||||4
1726726860000|2024-09-19 06:21:00|145.27|145.14|145.27|145.14|145.27|145.14|145.22|145.14|7
1726726900000|2024-09-19 06:21:40|145.32|145.19|145.32|145.19|145.32|145.19|145.32|145.19|0
1726726910000|2024-09-19 06:21:50|145.27||145.27||145.27||145.27||0
1726726920000|2024-09-19 06:22:00|145.32||145.32||145.32||145.32||0
1726726930000|2024-09-19 06:22:10|145.27||145.27||145.27||145.27||0
1726726940000|2024-09-19 06:22:20|145.32||145.32||145.32||145.32||0
1726726950000|2024-09-19 06:22:30|145.27||145.27||145.27||145.27||0
1726726970000|2024-09-19 06:22:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1726726990000|2024-09-19 06:23:10||145.29||145.24||145.29||145.24|0
1726727000000|2024-09-19 06:23:20||145.29||145.24||145.29||145.24|0
1726727020000|2024-09-19 06:23:40||145.29||145.29||145.29||145.24|0
1726727050000|2024-09-19 06:24:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1726727060000|2024-09-19 06:24:20||145.29||145.29||145.29||145.29|1
1726727090000|2024-09-19 06:24:50||145.34||145.34||145.34||145.34|0
1726727100000|2024-09-19 06:25:00|145.47||145.47||145.47||145.47||1
1726727130000|2024-09-19 06:25:30||145.39||145.39||145.39||145.34|0
1726727140000|2024-09-19 06:25:40||145.34||145.39||145.39||145.34|0
1726727160000|2024-09-19 06:26:00|145.52||145.52||145.52||145.52||1
1726727170000|2024-09-19 06:26:10|145.47|145.34|145.47|145.34|145.52|145.39|145.47|145.34|0
1726727210000|2024-09-19 06:26:50||145.39||145.34||145.39||145.34|0
1726727230000|2024-09-19 06:27:10||145.39||145.34||145.39||145.34|0
1726727250000|2024-09-19 06:27:30||145.39||145.34||145.39||145.34|0
1726727300000|2024-09-19 06:28:20|145.42||145.42||145.42||145.42||0
1726727330000|2024-09-19 06:28:50||145.29||145.29||145.29||145.29|0
1726727350000|2024-09-19 06:29:10|145.37||145.42||145.42||145.37||0
1726727370000|2024-09-19 06:29:30||145.34||145.34||145.34||145.34|0
1726727400000|2024-09-19 06:30:00||145.29||145.34||145.34||145.29|7
1726727410000|2024-09-19 06:30:10|145.47||145.47||145.47||145.47||1
1726727420000|2024-09-19 06:30:20||145.39||145.34||145.39||145.34|0
1726727430000|2024-09-19 06:30:30|||||||||1
1726727470000|2024-09-19 06:31:10|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|9
1726727550000|2024-09-19 06:32:30||145.44||145.39||145.44||145.39|1
1726727570000|2024-09-19 06:32:50||145.44||145.39||145.44||145.39|0
1726727580000|2024-09-19 06:33:00||145.44||145.44||145.44||145.39|0
1726727610000|2024-09-19 06:33:30||145.39||145.44||145.44||145.39|0
1726727630000|2024-09-19 06:33:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1726727640000|2024-09-19 06:34:00||145.44||145.49||145.49||145.44|0
1726727700000|2024-09-19 06:35:00|||||||||208
1726727720000|2024-09-19 06:35:20|145.62||145.62||145.62||145.57||9
1726727730000|2024-09-19 06:35:30||145.54||145.49||145.54||145.49|0
1726727740000|2024-09-19 06:35:40||145.54||145.49||145.54||145.49|0
1726727760000|2024-09-19 06:36:00|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|0
1726727770000|2024-09-19 06:36:10|145.62||145.62||145.62||145.62||2
1726727780000|2024-09-19 06:36:20||145.54||145.49||145.54||145.49|0
1726727790000|2024-09-19 06:36:30||145.54||145.49||145.54||145.49|0
1726727810000|2024-09-19 06:36:50|145.57||145.57||145.57||145.57||13
1726727820000|2024-09-19 06:37:00|145.62||145.62||145.62||145.62||2
1726727830000|2024-09-19 06:37:10|||||||||1
1726727880000|2024-09-19 06:38:00||145.54||145.49||145.54||145.49|10
1726727890000|2024-09-19 06:38:10||145.54||145.54||145.54||145.54|0
1726727900000|2024-09-19 06:38:20||145.49||145.49||145.54||145.49|10
1726727920000|2024-09-19 06:38:40|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|22
1726727940000|2024-09-19 06:39:00||145.54||145.49||145.54||145.49|2
1726727970000|2024-09-19 06:39:30|145.57|145.44|145.57|145.44|145.62|145.44|145.57|145.44|0
1726728000000|2024-09-19 06:40:00|145.52||145.52||145.52||145.52||0
1726728010000|2024-09-19 06:40:10|145.57||145.57||145.57||145.52||0
1726728020000|2024-09-19 06:40:20|145.52||145.52||145.57||145.52||1
1726728040000|2024-09-19 06:40:40|145.57||145.52||145.57||145.52||1
1726728050000|2024-09-19 06:40:50|145.57||145.57||145.57||145.57||0
1726728060000|2024-09-19 06:41:00|145.52||145.57||145.57||145.52||0
1726728070000|2024-09-19 06:41:10|145.52||145.52||145.57||145.52||4
1726728080000|2024-09-19 06:41:20|145.57||145.57||145.57||145.57||0
1726728090000|2024-09-19 06:41:30|145.52||145.57||145.57||145.52||0
1726728100000|2024-09-19 06:41:40|145.52|145.39|145.47|145.39|145.52|145.39|145.47|145.39|9
1726728130000|2024-09-19 06:42:10||145.34||145.34||145.34||145.34|10
1726728140000|2024-09-19 06:42:20|145.52|145.39|145.47|145.39|145.52|145.39|145.47|145.39|1
1726728150000|2024-09-19 06:42:30|145.52||145.47||145.52||145.47||0
1726728160000|2024-09-19 06:42:40|145.52||145.47||145.52||145.47||0
1726728170000|2024-09-19 06:42:50|145.52|145.34|145.42|145.34|145.52|145.34|145.42|145.34|10
1726728230000|2024-09-19 06:43:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1726728260000|2024-09-19 06:44:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|21
1726728270000|2024-09-19 06:44:30||145.19||145.24||145.24||145.19|19
1726728310000|2024-09-19 06:45:10|||||||||1
1726728420000|2024-09-19 06:47:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|94
1726728430000|2024-09-19 06:47:10|145.47|145.34|145.47|145.39|145.47|145.39|145.47|145.34|0
1726728440000|2024-09-19 06:47:20||145.34||145.39||145.39||145.34|0
1726728510000|2024-09-19 06:48:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1726728540000|2024-09-19 06:49:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1726728550000|2024-09-19 06:49:10||145.34||145.39||145.39||145.34|0
1726728600000|2024-09-19 06:50:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1726728620000|2024-09-19 06:50:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|112
1726728640000|2024-09-19 06:50:40|||||||||18
1726728690000|2024-09-19 06:51:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|83
1726728730000|2024-09-19 06:52:10|||||||||2
1726728760000|2024-09-19 06:52:40|||||||||1
1726728780000|2024-09-19 06:53:00|||||||||10
1726728810000|2024-09-19 06:53:30|||||||||4
1726728820000|2024-09-19 06:53:40|145.52||145.52||145.52||145.47||12
1726728830000|2024-09-19 06:53:50|145.47|145.34|145.42|145.34|145.52|145.34|145.42|145.34|28
1726728840000|2024-09-19 06:54:00|||||||||83
1726728860000|2024-09-19 06:54:20|||||||||1
1726728880000|2024-09-19 06:54:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|13
1726728900000|2024-09-19 06:55:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|113
1726729030000|2024-09-19 06:57:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|125
1726729040000|2024-09-19 06:57:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|7
1726729060000|2024-09-19 06:57:40|145.57||145.52||145.57||145.52||0
1726729070000|2024-09-19 06:57:50|||||||||2
1726729080000|2024-09-19 06:58:00|145.57||145.52||145.57||145.52||0
1726729090000|2024-09-19 06:58:10|145.57||145.57||145.57||145.57||0
1726729100000|2024-09-19 06:58:20|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|0
1726729120000|2024-09-19 06:58:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|118
1726729130000|2024-09-19 06:58:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|11
1726729140000|2024-09-19 06:59:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|20
1726729150000|2024-09-19 06:59:10|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|9
1726729160000|2024-09-19 06:59:20|||||||||9
1726729170000|2024-09-19 06:59:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|268
1726729180000|2024-09-19 06:59:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|26
1726729190000|2024-09-19 06:59:50|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|131
1726729200000|2024-09-19 07:00:00|145.32|145.24|145.32|145.24|145.37|145.24|145.27|145.14|123
1726729210000|2024-09-19 07:00:10|145.27|145.19|145.22|145.09|145.32|145.19|145.17|145.09|230
1726729220000|2024-09-19 07:00:20|145.17|145.14|145.27|145.19|145.32|145.24|145.17|145.14|43
1726729230000|2024-09-19 07:00:30|145.32|145.24|145.22|145.14|145.32|145.24|145.22|145.14|61
1726729240000|2024-09-19 07:00:40|145.27||145.22||145.27||145.22||74
1726729250000|2024-09-19 07:00:50|145.17|145.09|145.12|144.99|145.17|145.09|145.02|144.94|166
1726729260000|2024-09-19 07:01:00|145.07|145.04|144.97|144.89|145.12|145.04|144.97|144.89|15
1726729270000|2024-09-19 07:01:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3
1726729280000|2024-09-19 07:01:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|23
1726729290000|2024-09-19 07:01:30|145.02||144.97||145.02||144.97||2
1726729300000|2024-09-19 07:01:40|145.02|144.94|145.12|145.04|145.12|145.04|144.97|144.94|48
1726729310000|2024-09-19 07:01:50|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|47
1726729320000|2024-09-19 07:02:00|145.12|145.04|145.02|144.94|145.12|145.04|145.02|144.94|73
1726729330000|2024-09-19 07:02:10|145.07|144.89|145.02|144.94|145.07|144.94|145.02|144.89|3
1726729340000|2024-09-19 07:02:20|145.07|144.99|145.22|145.14|145.22|145.14|145.07|144.99|29
1726729350000|2024-09-19 07:02:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1726729360000|2024-09-19 07:02:40|145.22|145.14|145.12|145.04|145.27|145.14|145.12|145.04|2
1726729370000|2024-09-19 07:02:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|10
1726729380000|2024-09-19 07:03:00||144.94||144.94||144.94||144.94|6
1726729390000|2024-09-19 07:03:10|145.02|144.99|145.12|145.04|145.12|145.04|145.02|144.94|19
1726729400000|2024-09-19 07:03:20|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|18
1726729410000|2024-09-19 07:03:30|145.12|145.04|145.12|145.04|145.17|145.04|145.07|144.99|9
1726729420000|2024-09-19 07:03:40|145.17|144.99|145.12|145.04|145.17|145.04|145.12|144.99|2
1726729430000|2024-09-19 07:03:50||144.99||145.04||145.04||144.99|6
1726729440000|2024-09-19 07:04:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|10
1726729450000|2024-09-19 07:04:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1726729460000|2024-09-19 07:04:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1726729470000|2024-09-19 07:04:30|145.12|145.04|145.07|144.99|145.12|145.04|145.02|144.94|128
1726729480000|2024-09-19 07:04:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|16
1726729490000|2024-09-19 07:04:50||144.94||144.99||144.99||144.94|22
1726729500000|2024-09-19 07:05:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.89|145
1726729510000|2024-09-19 07:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1726729520000|2024-09-19 07:05:20|145.02|144.84|144.97|144.84|145.02|144.84|144.97|144.84|4
1726729530000|2024-09-19 07:05:30|144.92|144.89|144.97|144.89|145.02|144.94|144.92|144.84|9
1726729540000|2024-09-19 07:05:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|27
1726729550000|2024-09-19 07:05:50||144.84||144.89||144.89||144.84|10
1726729560000|2024-09-19 07:06:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|24
1726729570000|2024-09-19 07:06:10|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|23
1726729580000|2024-09-19 07:06:20|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|29
1726729590000|2024-09-19 07:06:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|19
1726729600000|2024-09-19 07:06:40|||||||||90
1726729610000|2024-09-19 07:06:50|144.97|144.79|144.92|144.84|144.97|144.84|144.92|144.79|127
1726729620000|2024-09-19 07:07:00||144.79||144.84||144.84||144.79|8
1726729630000|2024-09-19 07:07:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|28
1726729640000|2024-09-19 07:07:20|144.92|144.74|144.87|144.74|144.92|144.74|144.87|144.74|10
1726729650000|2024-09-19 07:07:30||144.79||144.79||144.79||144.74|15
1726729660000|2024-09-19 07:07:40|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|12
1726729670000|2024-09-19 07:07:50|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|24
1726729680000|2024-09-19 07:08:00|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|230
1726729690000|2024-09-19 07:08:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|264
1726729700000|2024-09-19 07:08:20|144.82|144.74|144.72|144.64|144.82|144.74|144.72|144.64|113
1726729710000|2024-09-19 07:08:30|144.77||144.72||144.77||144.72||10
1726729720000|2024-09-19 07:08:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|20
1726729730000|2024-09-19 07:08:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|31
1726729740000|2024-09-19 07:09:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|5
1726729750000|2024-09-19 07:09:10|144.77||144.72||144.77||144.72||4
1726729760000|2024-09-19 07:09:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|48
1726729770000|2024-09-19 07:09:30|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|31
1726729780000|2024-09-19 07:09:40|144.72|144.59|144.72|144.59|144.72|144.64|144.67|144.54|17
1726729790000|2024-09-19 07:09:50|144.77|144.64|144.72|144.64|144.77|144.64|144.72|144.64|7
1726729800000|2024-09-19 07:10:00|144.77|144.59|144.77|144.69|144.82|144.69|144.77|144.59|18
1726729810000|2024-09-19 07:10:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|30
1726729820000|2024-09-19 07:10:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|35
1726729830000|2024-09-19 07:10:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|15
1726729840000|2024-09-19 07:10:40|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.64|9
1726729850000|2024-09-19 07:10:50|144.72|144.64|144.72|144.59|144.77|144.69|144.72|144.59|46
1726729860000|2024-09-19 07:11:00|144.67|144.64|144.77|144.69|144.77|144.69|144.67|144.64|7
1726729870000|2024-09-19 07:11:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|6
1726729880000|2024-09-19 07:11:20|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|13
1726729890000|2024-09-19 07:11:30|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|4
1726729900000|2024-09-19 07:11:40|144.82|144.69|144.82|144.69|144.82|144.74|144.82|144.69|13
1726729910000|2024-09-19 07:11:50|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|7
1726729920000|2024-09-19 07:12:00|144.87|144.69|144.87|144.79|144.87|144.79|144.87|144.69|9
1726729930000|2024-09-19 07:12:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|14
1726729940000|2024-09-19 07:12:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1726729950000|2024-09-19 07:12:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|51
1726729960000|2024-09-19 07:12:40|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|154
1726729970000|2024-09-19 07:12:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|8
1726729980000|2024-09-19 07:13:00|144.87|144.69|144.82|144.74|144.87|144.74|144.82|144.69|6
1726729990000|2024-09-19 07:13:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|6
1726730000000|2024-09-19 07:13:20|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|7
1726730010000|2024-09-19 07:13:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|46
1726730020000|2024-09-19 07:13:40|144.82|144.74|144.82|144.69|144.82|144.79|144.77|144.69|25
1726730030000|2024-09-19 07:13:50|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|5
1726730040000|2024-09-19 07:14:00|144.82|144.74|144.92|144.79|144.92|144.84|144.82|144.74|59
1726730050000|2024-09-19 07:14:10|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|18
1726730060000|2024-09-19 07:14:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|7
1726730070000|2024-09-19 07:14:30|||||||||47
1726730080000|2024-09-19 07:14:40|144.97||144.92||144.97||144.92||5
1726730090000|2024-09-19 07:14:50|144.97||144.97||144.97||144.92||7
1726730100000|2024-09-19 07:15:00||144.89||144.89||144.89||144.89|3
1726730110000|2024-09-19 07:15:10|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|35
1726730120000|2024-09-19 07:15:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|15
1726730130000|2024-09-19 07:15:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1726730140000|2024-09-19 07:15:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|93
1726730150000|2024-09-19 07:15:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1726730160000|2024-09-19 07:16:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1726730170000|2024-09-19 07:16:10|||||||||22
1726730180000|2024-09-19 07:16:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|7
1726730190000|2024-09-19 07:16:30|||||||||5
1726730200000|2024-09-19 07:16:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|32
1726730210000|2024-09-19 07:16:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1726730220000|2024-09-19 07:17:00|144.97|144.89|144.97|144.89|145.02|144.94|144.92|144.84|326
1726730230000|2024-09-19 07:17:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|10
1726730240000|2024-09-19 07:17:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|21
1726730250000|2024-09-19 07:17:30||144.84||144.84||144.84||144.79|4
1726730260000|2024-09-19 07:17:40|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|13
1726730270000|2024-09-19 07:17:50|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|5
1726730280000|2024-09-19 07:18:00|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|17
1726730290000|2024-09-19 07:18:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|6
1726730300000|2024-09-19 07:18:20|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|9
1726730310000|2024-09-19 07:18:30|||||||||7
1726730320000|2024-09-19 07:18:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|10
1726730330000|2024-09-19 07:18:50||144.89||144.94||144.94||144.89|5
1726730340000|2024-09-19 07:19:00|145.07||145.02||145.07||145.02||932
1726730350000|2024-09-19 07:19:10|||||||||6
1726730360000|2024-09-19 07:19:20||144.89||144.94||144.94||144.89|30
1726730370000|2024-09-19 07:19:30|||||||||2
1726730380000|2024-09-19 07:19:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|47
1726730390000|2024-09-19 07:19:50||144.99||144.99||144.99||144.94|5
1726730400000|2024-09-19 07:20:00|||||||||13
1726730410000|2024-09-19 07:20:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|59
1726730420000|2024-09-19 07:20:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|44
1726730430000|2024-09-19 07:20:30||144.99||145.04||145.04||144.99|28
1726730440000|2024-09-19 07:20:40||144.99||144.99||144.99||144.99|8
1726730450000|2024-09-19 07:20:50|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|3
1726730460000|2024-09-19 07:21:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|28
1726730470000|2024-09-19 07:21:10||145.04||145.04||145.04||144.99|6
1726730480000|2024-09-19 07:21:20|||||||||6
1726730490000|2024-09-19 07:21:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|22
1726730500000|2024-09-19 07:21:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|49
1726730510000|2024-09-19 07:21:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|32
1726730520000|2024-09-19 07:22:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|14
1726730530000|2024-09-19 07:22:10||144.94||144.99||144.99||144.94|7
1726730540000|2024-09-19 07:22:20|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|11
1726730550000|2024-09-19 07:22:30|145.07|144.99|145.12|145.04|145.12|145.04|145.02|144.94|16
1726730560000|2024-09-19 07:22:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|34
1726730570000|2024-09-19 07:22:50||145.04||145.04||145.04||145.04|16
1726730580000|2024-09-19 07:23:00|145.17||145.12||145.17||145.12||14
1726730590000|2024-09-19 07:23:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|23
1726730600000|2024-09-19 07:23:20|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|175
1726730610000|2024-09-19 07:23:30|145.12||145.12||145.17||145.12||8
1726730620000|2024-09-19 07:23:40|||||||||6
1726730630000|2024-09-19 07:23:50|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|20
1726730640000|2024-09-19 07:24:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|25
1726730650000|2024-09-19 07:24:10|||||||||6
1726730660000|2024-09-19 07:24:20|||||||||6
1726730670000|2024-09-19 07:24:30||144.94||144.99||144.99||144.94|9
1726730680000|2024-09-19 07:24:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|89
1726730690000|2024-09-19 07:24:50|||||||||14
1726730700000|2024-09-19 07:25:00|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|83
1726730710000|2024-09-19 07:25:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|5
1726730720000|2024-09-19 07:25:20|||||||||25
1726730730000|2024-09-19 07:25:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|7
1726730740000|2024-09-19 07:25:40|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|23
1726730750000|2024-09-19 07:25:50|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|66
1726730760000|2024-09-19 07:26:00|||||||||10
1726730770000|2024-09-19 07:26:10|||||||||4
1726730780000|2024-09-19 07:26:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|14
1726730790000|2024-09-19 07:26:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|7
1726730800000|2024-09-19 07:26:40|||||||||13
1726730810000|2024-09-19 07:26:50|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|21
1726730820000|2024-09-19 07:27:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|6
1726730830000|2024-09-19 07:27:10||144.89||144.94||144.94||144.89|4
1726730840000|2024-09-19 07:27:20|||||||||6
1726730850000|2024-09-19 07:27:30|||||||||6
1726730860000|2024-09-19 07:27:40|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|28
1726730870000|2024-09-19 07:27:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|5
1726730880000|2024-09-19 07:28:00|||||||||5
1726730890000|2024-09-19 07:28:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1726730900000|2024-09-19 07:28:20|||||||||6
1726730910000|2024-09-19 07:28:30|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|23
1726730920000|2024-09-19 07:28:40|144.92|144.79|144.87|144.79|144.97|144.79|144.87|144.79|27
1726730930000|2024-09-19 07:28:50|144.92||144.87||144.92||144.87||7
1726730940000|2024-09-19 07:29:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|9
1726730950000|2024-09-19 07:29:10|||||||||49
1726730960000|2024-09-19 07:29:20|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|25
1726730970000|2024-09-19 07:29:30|||||||||5
1726730980000|2024-09-19 07:29:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|18
1726730990000|2024-09-19 07:29:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|33
1726731000000|2024-09-19 07:30:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|37
1726731010000|2024-09-19 07:30:10|144.67|144.54|144.67|144.54|144.72|144.54|144.67|144.54|144
1726731020000|2024-09-19 07:30:20|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|51
1726731030000|2024-09-19 07:30:30|||||||||13
1726731040000|2024-09-19 07:30:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|127
1726731050000|2024-09-19 07:30:50||144.44||144.49||144.49||144.44|21
1726731060000|2024-09-19 07:31:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|61
1726731070000|2024-09-19 07:31:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1726731080000|2024-09-19 07:31:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|6
1726731090000|2024-09-19 07:31:30|||||||||13
1726731100000|2024-09-19 07:31:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|19
1726731110000|2024-09-19 07:31:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|18
1726731120000|2024-09-19 07:32:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1726731130000|2024-09-19 07:32:10|||||||||5
1726731140000|2024-09-19 07:32:20|||||||||5
1726731150000|2024-09-19 07:32:30|||||||||15
1726731160000|2024-09-19 07:32:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1726731170000|2024-09-19 07:32:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|19
1726731180000|2024-09-19 07:33:00|144.72|144.54|144.62|144.54|144.72|144.59|144.62|144.54|36
1726731190000|2024-09-19 07:33:10||144.49||144.49||144.54||144.49|4
1726731200000|2024-09-19 07:33:20|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|45
1726731210000|2024-09-19 07:33:30|||||||||37
1726731220000|2024-09-19 07:33:40|||||||||6
1726731230000|2024-09-19 07:33:50|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|257
1726731240000|2024-09-19 07:34:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|61
1726731250000|2024-09-19 07:34:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|11
1726731260000|2024-09-19 07:34:20|||||||||6
1726731270000|2024-09-19 07:34:30|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|16
1726731280000|2024-09-19 07:34:40|144.67||144.62||144.67||144.62||6
1726731290000|2024-09-19 07:34:50|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|74
1726731300000|2024-09-19 07:35:00|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|4
1726731310000|2024-09-19 07:35:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|7
1726731320000|2024-09-19 07:35:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|25
1726731330000|2024-09-19 07:35:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|7
1726731340000|2024-09-19 07:35:40|||||||||6
1726731350000|2024-09-19 07:35:50|||||||||9
1726731360000|2024-09-19 07:36:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|65
1726731370000|2024-09-19 07:36:10||144.54||144.54||144.54||144.54|13
1726731380000|2024-09-19 07:36:20|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|16
1726731390000|2024-09-19 07:36:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|58
1726731400000|2024-09-19 07:36:40|144.57|144.54|144.57|144.44|144.62|144.54|144.52|144.44|78
1726731410000|2024-09-19 07:36:50|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|10
1726731420000|2024-09-19 07:37:00||144.49||144.49||144.49||144.49|3
1726731430000|2024-09-19 07:37:10|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|52
1726731440000|2024-09-19 07:37:20|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|15
1726731450000|2024-09-19 07:37:30|||||||||5
1726731460000|2024-09-19 07:37:40|||||||||6
1726731470000|2024-09-19 07:37:50|||||||||7
1726731480000|2024-09-19 07:38:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|71
1726731490000|2024-09-19 07:38:10|||||||||21
1726731500000|2024-09-19 07:38:20|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|46
1726731510000|2024-09-19 07:38:30|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|137
1726731520000|2024-09-19 07:38:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|306
1726731530000|2024-09-19 07:38:50||144.44||144.39||144.44||144.39|5
1726731540000|2024-09-19 07:39:00|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|11
1726731550000|2024-09-19 07:39:10|144.47||144.52||144.52||144.47||8
1726731560000|2024-09-19 07:39:20|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|30
1726731570000|2024-09-19 07:39:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|6
1726731580000|2024-09-19 07:39:40|144.57||144.52||144.57||144.52||6
1726731590000|2024-09-19 07:39:50|||||||||4
1726731600000|2024-09-19 07:40:00|144.57|144.39|144.57|144.49|144.57|144.49|144.52|144.39|58
1726731610000|2024-09-19 07:40:10|||||||||13
1726731620000|2024-09-19 07:40:20||144.44||144.44||144.49||144.44|8
1726731630000|2024-09-19 07:40:30|144.52||144.57||144.57||144.52||6
1726731640000|2024-09-19 07:40:40|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|18
1726731650000|2024-09-19 07:40:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|33
1726731660000|2024-09-19 07:41:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|68
1726731670000|2024-09-19 07:41:10|||||||||14
1726731680000|2024-09-19 07:41:20|||||||||6
1726731690000|2024-09-19 07:41:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|39
1726731700000|2024-09-19 07:41:40|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|26
1726731710000|2024-09-19 07:41:50|||||||||10
1726731720000|2024-09-19 07:42:00|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|31
1726731730000|2024-09-19 07:42:10|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|43
1726731740000|2024-09-19 07:42:20|144.52|144.39|144.47|144.39|144.57|144.39|144.47|144.39|2838
1726731750000|2024-09-19 07:42:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|32
1726731760000|2024-09-19 07:42:40|144.47||144.42||144.47||144.42||3
1726731770000|2024-09-19 07:42:50|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|25
1726731780000|2024-09-19 07:43:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|157
1726731790000|2024-09-19 07:43:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|272
1726731800000|2024-09-19 07:43:20|144.22|144.14|144.32|144.19|144.32|144.24|144.22|144.14|21
1726731810000|2024-09-19 07:43:30|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|6
1726731820000|2024-09-19 07:43:40||144.14||144.19||144.19||144.14|10
1726731830000|2024-09-19 07:43:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|8
1726731840000|2024-09-19 07:44:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|8
1726731850000|2024-09-19 07:44:10|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|11
1726731860000|2024-09-19 07:44:20|144.27|144.24|144.32|144.24|144.37|144.24|144.27|144.19|9
1726731870000|2024-09-19 07:44:30|||||||||5
1726731880000|2024-09-19 07:44:40||144.19||144.24||144.24||144.19|7
1726731890000|2024-09-19 07:44:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|5
1726731900000|2024-09-19 07:45:00|144.32|144.24|144.42|144.34|144.42|144.34|144.32|144.24|140
1726731910000|2024-09-19 07:45:10|||||||||8
1726731920000|2024-09-19 07:45:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|174
1726731930000|2024-09-19 07:45:30|||||||||6
1726731940000|2024-09-19 07:45:40|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|26
1726731950000|2024-09-19 07:45:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|12
1726731960000|2024-09-19 07:46:00|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|11
1726731970000|2024-09-19 07:46:10||144.19||144.19||144.19||144.14|7
1726731980000|2024-09-19 07:46:20|||||||||5
1726731990000|2024-09-19 07:46:30|||||||||5
1726732000000|2024-09-19 07:46:40|||||||||7
1726732010000|2024-09-19 07:46:50|||||||||6
1726732020000|2024-09-19 07:47:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|14
1726732030000|2024-09-19 07:47:10|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|7
1726732040000|2024-09-19 07:47:20|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|14
1726732050000|2024-09-19 07:47:30|||||||||5
1726732060000|2024-09-19 07:47:40|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|145
1726732070000|2024-09-19 07:47:50|||||||||4
1726732080000|2024-09-19 07:48:00||144.14||144.19||144.19||144.14|21
1726732090000|2024-09-19 07:48:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|24
1726732100000|2024-09-19 07:48:20|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|46
1726732110000|2024-09-19 07:48:30|144.12|144.09|144.07|143.99|144.17|144.09|144.07|143.99|27
1726732120000|2024-09-19 07:48:40|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|8
1726732130000|2024-09-19 07:48:50||144.04||144.04||144.04||144.04|14
1726732140000|2024-09-19 07:49:00|144.17||144.12||144.17||144.12||4
1726732150000|2024-09-19 07:49:10|||||||||7
1726732160000|2024-09-19 07:49:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1726732170000|2024-09-19 07:49:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|105
1726732180000|2024-09-19 07:49:40||144.04||144.04||144.09||144.04|29
1726732190000|2024-09-19 07:49:50||144.09||144.09||144.09||144.09|17
1726732200000|2024-09-19 07:50:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|4
1726732210000|2024-09-19 07:50:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1726732220000|2024-09-19 07:50:20|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|8
1726732230000|2024-09-19 07:50:30|||||||||6
1726732240000|2024-09-19 07:50:40|||||||||2
1726732250000|2024-09-19 07:50:50|||||||||18
1726732260000|2024-09-19 07:51:00|||||||||4
1726732270000|2024-09-19 07:51:10|144.12|143.94|144.12|143.99|144.12|144.04|144.12|143.94|45
1726732280000|2024-09-19 07:51:20|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|18
1726732290000|2024-09-19 07:51:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|15
1726732300000|2024-09-19 07:51:40|144.17||144.12||144.17||144.12||65
1726732310000|2024-09-19 07:51:50|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|21
1726732320000|2024-09-19 07:52:00||144.09||144.09||144.09||144.09|12
1726732330000|2024-09-19 07:52:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|19
1726732340000|2024-09-19 07:52:20|144.17||144.12||144.17||144.12||15
1726732350000|2024-09-19 07:52:30|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|128
1726732360000|2024-09-19 07:52:40|144.12|143.94|144.12|144.04|144.12|144.04|144.12|143.94|8
1726732370000|2024-09-19 07:52:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|15
1726732380000|2024-09-19 07:53:00|||||||||4
1726732390000|2024-09-19 07:53:10|||||||||6
1726732400000|2024-09-19 07:53:20|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|17
1726732410000|2024-09-19 07:53:30|144.07|143.99|144.17|144.09|144.17|144.09|144.07|143.99|169
1726732420000|2024-09-19 07:53:40|144.22|144.04|144.12|143.99|144.22|144.04|144.12|143.99|15
1726732430000|2024-09-19 07:53:50||144.04||144.04||144.04||143.99|11
1726732440000|2024-09-19 07:54:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|10
1726732450000|2024-09-19 07:54:10|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|5
1726732460000|2024-09-19 07:54:20|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|6
1726732470000|2024-09-19 07:54:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|25
1726732480000|2024-09-19 07:54:40|||||||||14
1726732490000|2024-09-19 07:54:50|||||||||7
1726732500000|2024-09-19 07:55:00|||||||||3
1726732510000|2024-09-19 07:55:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|8
1726732520000|2024-09-19 07:55:20|144.27||144.22||144.27||144.22||5
1726732530000|2024-09-19 07:55:30|144.27||144.22||144.27||144.22||6
1726732540000|2024-09-19 07:55:40|||||||||13
1726732550000|2024-09-19 07:55:50||144.09||144.14||144.14||144.09|6
1726732560000|2024-09-19 07:56:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|105
1726732570000|2024-09-19 07:56:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|18
1726732580000|2024-09-19 07:56:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|218
1726732590000|2024-09-19 07:56:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|161
1726732600000|2024-09-19 07:56:40|144.37||144.37||144.37||144.37||14
1726732610000|2024-09-19 07:56:50|144.32|144.29|144.42|144.29|144.42|144.34|144.32|144.29|151
1726732620000|2024-09-19 07:57:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|464
1726732630000|2024-09-19 07:57:10||144.29||144.34||144.34||144.29|4
1726732640000|2024-09-19 07:57:20|||||||||99
1726732650000|2024-09-19 07:57:30|144.47||144.42||144.47||144.42||4
1726732660000|2024-09-19 07:57:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|14
1726732670000|2024-09-19 07:57:50|144.47||144.42||144.47||144.42||7
1726732680000|2024-09-19 07:58:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1726732690000|2024-09-19 07:58:10|||||||||4
1726732700000|2024-09-19 07:58:20|||||||||19
1726732710000|2024-09-19 07:58:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|22
1726732720000|2024-09-19 07:58:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|12
1726732730000|2024-09-19 07:58:50|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|53
1726732740000|2024-09-19 07:59:00|||||||||4
1726732750000|2024-09-19 07:59:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|148
1726732760000|2024-09-19 07:59:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|13
1726732770000|2024-09-19 07:59:30|||||||||203
1726732780000|2024-09-19 07:59:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|24
1726732790000|2024-09-19 07:59:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|140
1726732800000|2024-09-19 08:00:00|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|142
1726732810000|2024-09-19 08:00:10|144.47||144.42||144.47||144.42||5
1726732820000|2024-09-19 08:00:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|10
1726732830000|2024-09-19 08:00:30|144.42|144.39|144.52|144.44|144.52|144.44|144.42|144.39|18
1726732840000|2024-09-19 08:00:40|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|7
1726732850000|2024-09-19 08:00:50|144.52||144.47||144.52||144.47||5
1726732860000|2024-09-19 08:01:00|144.52|144.34|144.37|144.29|144.52|144.34|144.37|144.29|5
1726732870000|2024-09-19 08:01:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|27
1726732880000|2024-09-19 08:01:20|144.37|144.24|144.37|144.29|144.37|144.29|144.37|144.24|6
1726732890000|2024-09-19 08:01:30|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|13
1726732900000|2024-09-19 08:01:40|144.37||144.32||144.37||144.32||7
1726732910000|2024-09-19 08:01:50||144.19||144.24||144.24||144.19|20
1726732920000|2024-09-19 08:02:00|144.37|144.19|144.37|144.29|144.37|144.29|144.37|144.19|10
1726732930000|2024-09-19 08:02:10|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|51
1726732940000|2024-09-19 08:02:20|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|5
1726732950000|2024-09-19 08:02:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|1001
1726732960000|2024-09-19 08:02:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|40
1726732970000|2024-09-19 08:02:50|||||||||5
1726732980000|2024-09-19 08:03:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|27
1726732990000|2024-09-19 08:03:10|||||||||4
1726733000000|2024-09-19 08:03:20|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|980
1726733010000|2024-09-19 08:03:30|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|8
1726733020000|2024-09-19 08:03:40|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|4
1726733030000|2024-09-19 08:03:50|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|6
1726733040000|2024-09-19 08:04:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|5
1726733050000|2024-09-19 08:04:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|4
1726733060000|2024-09-19 08:04:20|||||||||15
1726733070000|2024-09-19 08:04:30|144.52||144.47||144.52||144.47||34
1726733080000|2024-09-19 08:04:40|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|18
1726733090000|2024-09-19 08:04:50|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|16
1726733100000|2024-09-19 08:05:00|||||||||3
1726733110000|2024-09-19 08:05:10|||||||||5
1726733120000|2024-09-19 08:05:20||144.24||144.29||144.29||144.24|25
1726733130000|2024-09-19 08:05:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|5
1726733140000|2024-09-19 08:05:40|||||||||5
1726733150000|2024-09-19 08:05:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|20
1726733160000|2024-09-19 08:06:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|43
1726733170000|2024-09-19 08:06:10|||||||||5
1726733180000|2024-09-19 08:06:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|83
1726733190000|2024-09-19 08:06:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|123
1726733200000|2024-09-19 08:06:40|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|10
1726733210000|2024-09-19 08:06:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|270
1726733220000|2024-09-19 08:07:00|||||||||4
1726733230000|2024-09-19 08:07:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1726733240000|2024-09-19 08:07:20|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|27
1726733250000|2024-09-19 08:07:30|144.37||144.32||144.37||144.32||6
1726733260000|2024-09-19 08:07:40|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|19
1726733270000|2024-09-19 08:07:50|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|5
1726733280000|2024-09-19 08:08:00|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|3
1726733290000|2024-09-19 08:08:10|144.32||144.27||144.32||144.27||14
1726733300000|2024-09-19 08:08:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|26
1726733310000|2024-09-19 08:08:30|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|140
1726733320000|2024-09-19 08:08:40||144.24||144.29||144.29||144.24|27
1726733330000|2024-09-19 08:08:50||144.24||144.29||144.29||144.24|4
1726733340000|2024-09-19 08:09:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|11
1726733350000|2024-09-19 08:09:10||144.29||144.29||144.29||144.29|100
1726733360000|2024-09-19 08:09:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|5
1726733370000|2024-09-19 08:09:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|6
1726733380000|2024-09-19 08:09:40||144.24||144.29||144.29||144.24|4
1726733390000|2024-09-19 08:09:50|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|7
1726733400000|2024-09-19 08:10:00||144.29||144.24||144.29||144.24|1
1726733410000|2024-09-19 08:10:10|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|16
1726733420000|2024-09-19 08:10:20|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|17
1726733430000|2024-09-19 08:10:30|144.37|144.34|144.42|144.29|144.42|144.34|144.37|144.29|8
1726733440000|2024-09-19 08:10:40|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|6
1726733450000|2024-09-19 08:10:50|144.47|144.29|144.47|144.39|144.47|144.39|144.42|144.29|10
1726733460000|2024-09-19 08:11:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|6
1726733470000|2024-09-19 08:11:10|||||||||13
1726733480000|2024-09-19 08:11:20|||||||||4
1726733490000|2024-09-19 08:11:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|32
1726733500000|2024-09-19 08:11:40||144.44||144.44||144.44||144.44|18
1726733510000|2024-09-19 08:11:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|4
1726733520000|2024-09-19 08:12:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|42
1726733530000|2024-09-19 08:12:10|||||||||6
1726733540000|2024-09-19 08:12:20|144.62|144.44|144.52|144.44|144.62|144.44|144.52|144.44|26
1726733550000|2024-09-19 08:12:30|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|8
1726733560000|2024-09-19 08:12:40|144.62|144.49|144.62|144.54|144.62|144.54|144.62|144.49|69
1726733570000|2024-09-19 08:12:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|18
1726733580000|2024-09-19 08:13:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|20
1726733590000|2024-09-19 08:13:10|||||||||6
1726733600000|2024-09-19 08:13:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|114
1726733620000|2024-09-19 08:13:40|||||||||6
1726733630000|2024-09-19 08:13:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|336
1726733640000|2024-09-19 08:14:00|||||||||13
1726733650000|2024-09-19 08:14:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1726733660000|2024-09-19 08:14:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1726733670000|2024-09-19 08:14:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|619
1726733680000|2024-09-19 08:14:40|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|31
1726733690000|2024-09-19 08:14:50||144.64||144.64||144.64||144.59|5
1726733700000|2024-09-19 08:15:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|13
1726733710000|2024-09-19 08:15:10|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|25
1726733720000|2024-09-19 08:15:20|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|214
1726733730000|2024-09-19 08:15:30|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|6
1726733740000|2024-09-19 08:15:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|4
1726733750000|2024-09-19 08:15:50||144.44||144.49||144.49||144.44|6
1726733760000|2024-09-19 08:16:00|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|21
1726733770000|2024-09-19 08:16:10|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|13
1726733780000|2024-09-19 08:16:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|10
1726733790000|2024-09-19 08:16:30|||||||||50
1726733800000|2024-09-19 08:16:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|224
1726733810000|2024-09-19 08:16:50|144.52||144.47||144.52||144.47||4
1726733820000|2024-09-19 08:17:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|13
1726733830000|2024-09-19 08:17:10|144.47|144.44|144.57|144.49|144.62|144.54|144.47|144.39|519
1726733840000|2024-09-19 08:17:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|6
1726733850000|2024-09-19 08:17:30|144.67||144.62||144.67||144.62||3
1726733860000|2024-09-19 08:17:40|144.67||144.62||144.67||144.62||5
1726733870000|2024-09-19 08:17:50|144.67||144.67||144.67||144.62||14
1726733880000|2024-09-19 08:18:00|144.62|144.59|144.57|144.49|144.67|144.59|144.57|144.49|106
1726733890000|2024-09-19 08:18:10|144.62||144.57||144.62||144.57||12
1726733900000|2024-09-19 08:18:20|||||||||3
1726733910000|2024-09-19 08:18:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|17
1726733920000|2024-09-19 08:18:40|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|5
1726733930000|2024-09-19 08:18:50|||||||||13
1726733940000|2024-09-19 08:19:00|||||||||21
1726733950000|2024-09-19 08:19:10|||||||||2
1726733960000|2024-09-19 08:19:20|||||||||5
1726733970000|2024-09-19 08:19:30|||||||||4
1726733980000|2024-09-19 08:19:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1726733990000|2024-09-19 08:19:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1726734000000|2024-09-19 08:20:00|||||||||2
1726734010000|2024-09-19 08:20:10|||||||||5
1726734020000|2024-09-19 08:20:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|5
1726734030000|2024-09-19 08:20:30|||||||||3
1726734040000|2024-09-19 08:20:40|||||||||3
1726734050000|2024-09-19 08:20:50|||||||||16
1726734060000|2024-09-19 08:21:00|||||||||3
1726734070000|2024-09-19 08:21:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|22
1726734080000|2024-09-19 08:21:20|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|7
1726734090000|2024-09-19 08:21:30|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|7
1726734100000|2024-09-19 08:21:40|||||||||12
1726734110000|2024-09-19 08:21:50|144.57|144.39|144.57|144.49|144.57|144.49|144.57|144.39|52
1726734120000|2024-09-19 08:22:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|67
1726734130000|2024-09-19 08:22:10|144.57||144.52||144.57||144.52||100
1726734140000|2024-09-19 08:22:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1726734150000|2024-09-19 08:22:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1726734160000|2024-09-19 08:22:40|||||||||11
1726734170000|2024-09-19 08:22:50|144.57||144.57||144.57||144.52||5
1726734180000|2024-09-19 08:23:00||144.49||144.44||144.49||144.44|5
1726734190000|2024-09-19 08:23:10|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|8
1726734200000|2024-09-19 08:23:20||144.44||144.49||144.49||144.44|5
1726734210000|2024-09-19 08:23:30|||||||||3
1726734220000|2024-09-19 08:23:40|||||||||14
1726734230000|2024-09-19 08:23:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|35
1726734240000|2024-09-19 08:24:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|42
1726734250000|2024-09-19 08:24:10|||||||||4
1726734260000|2024-09-19 08:24:20|||||||||5
1726734270000|2024-09-19 08:24:30|||||||||3
1726734280000|2024-09-19 08:24:40|||||||||13
1726734290000|2024-09-19 08:24:50|||||||||20
1726734300000|2024-09-19 08:25:00|||||||||3
1726734310000|2024-09-19 08:25:10|||||||||26
1726734320000|2024-09-19 08:25:20|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|24
1726734330000|2024-09-19 08:25:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|116
1726734340000|2024-09-19 08:25:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|47
1726734350000|2024-09-19 08:25:50|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|5
1726734360000|2024-09-19 08:26:00|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|28
1726734370000|2024-09-19 08:26:10|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|22
1726734380000|2024-09-19 08:26:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|4
1726734390000|2024-09-19 08:26:30|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|23
1726734400000|2024-09-19 08:26:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|10
1726734410000|2024-09-19 08:26:50|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|12
1726734420000|2024-09-19 08:27:00|144.72|144.59|144.67|144.59|144.72|144.64|144.67|144.59|217
1726734430000|2024-09-19 08:27:10|||||||||3
1726734440000|2024-09-19 08:27:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1726734450000|2024-09-19 08:27:30|144.67||144.62||144.67||144.62||10
1726734460000|2024-09-19 08:27:40|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|202
1726734470000|2024-09-19 08:27:50|144.62|144.44|144.52|144.44|144.62|144.49|144.52|144.44|5
1726734480000|2024-09-19 08:28:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|9
1726734490000|2024-09-19 08:28:10|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|3
1726734500000|2024-09-19 08:28:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|16
1726734510000|2024-09-19 08:28:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|12
1726734520000|2024-09-19 08:28:40|||||||||2
1726734530000|2024-09-19 08:28:50|144.62|144.44|144.62|144.54|144.62|144.54|144.62|144.44|19
1726734540000|2024-09-19 08:29:00||144.49||144.49||144.49||144.49|5
1726734550000|2024-09-19 08:29:10|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|6
1726734560000|2024-09-19 08:29:20|144.62||144.62||144.62||144.57||6
1726734570000|2024-09-19 08:29:30||144.54||144.54||144.54||144.54|12
1726734580000|2024-09-19 08:29:40|||||||||5
1726734590000|2024-09-19 08:29:50|||||||||5
1726734600000|2024-09-19 08:30:00|144.67||144.62||144.67||144.62||6
1726734610000|2024-09-19 08:30:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1726734620000|2024-09-19 08:30:20|144.62|144.54|144.57|144.49|144.62|144.59|144.57|144.49|19
1726734630000|2024-09-19 08:30:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|42
1726734640000|2024-09-19 08:30:40|||||||||4
1726734650000|2024-09-19 08:30:50|||||||||4
1726734660000|2024-09-19 08:31:00||144.49||144.54||144.54||144.49|7
1726734670000|2024-09-19 08:31:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|52
1726734680000|2024-09-19 08:31:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|28
1726734690000|2024-09-19 08:31:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|20
1726734700000|2024-09-19 08:31:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|13
1726734710000|2024-09-19 08:31:50|||||||||4
1726734720000|2024-09-19 08:32:00|||||||||14
1726734730000|2024-09-19 08:32:10|||||||||3
1726734740000|2024-09-19 08:32:20|||||||||15
1726734750000|2024-09-19 08:32:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|31
1726734760000|2024-09-19 08:32:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|23
1726734770000|2024-09-19 08:32:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1726734780000|2024-09-19 08:33:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|64
1726734790000|2024-09-19 08:33:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1726734800000|2024-09-19 08:33:20|||||||||39
1726734810000|2024-09-19 08:33:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|309
1726734820000|2024-09-19 08:33:40|||||||||5
1726734830000|2024-09-19 08:33:50|||||||||4
1726734840000|2024-09-19 08:34:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|75
1726734850000|2024-09-19 08:34:10|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|5
1726734860000|2024-09-19 08:34:20|144.62||144.62||144.62||144.62||12
1726734870000|2024-09-19 08:34:30|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|8
1726734880000|2024-09-19 08:34:40||144.54||144.54||144.54||144.49|5
1726734890000|2024-09-19 08:34:50||144.49||144.54||144.54||144.49|3
1726734900000|2024-09-19 08:35:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|9
1726734910000|2024-09-19 08:35:10|||||||||11
1726734920000|2024-09-19 08:35:20|||||||||492
1726734930000|2024-09-19 08:35:30|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|16
1726734940000|2024-09-19 08:35:40|||||||||3
1726734950000|2024-09-19 08:35:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|149
1726734960000|2024-09-19 08:36:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|164
1726734970000|2024-09-19 08:36:10|||||||||15
1726734980000|2024-09-19 08:36:20|||||||||6
1726734990000|2024-09-19 08:36:30|||||||||2
1726735000000|2024-09-19 08:36:40|||||||||4
1726735010000|2024-09-19 08:36:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|90
1726735020000|2024-09-19 08:37:00|144.57||144.52||144.57||144.52||2
1726735030000|2024-09-19 08:37:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|16
1726735040000|2024-09-19 08:37:20|144.57||144.52||144.57||144.52||3
1726735050000|2024-09-19 08:37:30|144.57||144.52||144.57||144.52||4
1726735060000|2024-09-19 08:37:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|3
1726735070000|2024-09-19 08:37:50|||||||||6
1726735080000|2024-09-19 08:38:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|15
1726735090000|2024-09-19 08:38:10|||||||||12
1726735100000|2024-09-19 08:38:20|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|206
1726735110000|2024-09-19 08:38:30|144.57||144.62||144.62||144.57||32
1726735120000|2024-09-19 08:38:40|144.57||144.57||144.62||144.57||4
1726735130000|2024-09-19 08:38:50|144.62||144.57||144.62||144.57||4
1726735140000|2024-09-19 08:39:00|||||||||4
1726735150000|2024-09-19 08:39:10|144.62||144.57||144.62||144.57||13
1726735160000|2024-09-19 08:39:20|144.62||144.57||144.62||144.57||5
1726735170000|2024-09-19 08:39:30|144.62||144.57||144.62||144.57||4
1726735180000|2024-09-19 08:39:40|||||||||4
1726735190000|2024-09-19 08:39:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|10
1726735200000|2024-09-19 08:40:00||144.54||144.54||144.54||144.54|13
1726735210000|2024-09-19 08:40:10|||||||||4
1726735220000|2024-09-19 08:40:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|4
1726735230000|2024-09-19 08:40:30|||||||||4
1726735240000|2024-09-19 08:40:40|144.67|144.49|144.67|144.54|144.67|144.59|144.67|144.49|3
1726735250000|2024-09-19 08:40:50|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|5
1726735260000|2024-09-19 08:41:00|144.72||144.67||144.72||144.67||14
1726735270000|2024-09-19 08:41:10|||||||||2
1726735280000|2024-09-19 08:41:20|||||||||4
1726735290000|2024-09-19 08:41:30|144.72||144.67||144.72||144.67||4
1726735300000|2024-09-19 08:41:40|||||||||4
1726735310000|2024-09-19 08:41:50|||||||||4
1726735320000|2024-09-19 08:42:00|144.72||144.67||144.72||144.67||12
1726735330000|2024-09-19 08:42:10|||||||||5
1726735340000|2024-09-19 08:42:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|19
1726735350000|2024-09-19 08:42:30|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|5
1726735360000|2024-09-19 08:42:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|5
1726735370000|2024-09-19 08:42:50|||||||||3
1726735380000|2024-09-19 08:43:00|||||||||12
1726735390000|2024-09-19 08:43:10|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|6
1726735400000|2024-09-19 08:43:20|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|28
1726735410000|2024-09-19 08:43:30||144.44||144.44||144.49||144.44|6
1726735420000|2024-09-19 08:43:40|144.52||144.52||144.52||144.52||4
1726735430000|2024-09-19 08:43:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|23
1726735440000|2024-09-19 08:44:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|26
1726735450000|2024-09-19 08:44:10|144.57||144.52||144.57||144.52||3
1726735460000|2024-09-19 08:44:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|11
1726735470000|2024-09-19 08:44:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1726735480000|2024-09-19 08:44:40|||||||||4
1726735490000|2024-09-19 08:44:50|||||||||15
1726735500000|2024-09-19 08:45:00|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|53
1726735510000|2024-09-19 08:45:10|144.47|144.29|144.37|144.29|144.47|144.29|144.37|144.29|2
1726735520000|2024-09-19 08:45:20|||||||||6
1726735530000|2024-09-19 08:45:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|7
1726735540000|2024-09-19 08:45:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|3
1726735550000|2024-09-19 08:45:50|144.42||144.37||144.42||144.37||13
1726735560000|2024-09-19 08:46:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1726735570000|2024-09-19 08:46:10|||||||||2
1726735580000|2024-09-19 08:46:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|37
1726735590000|2024-09-19 08:46:30|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|27
1726735600000|2024-09-19 08:46:40|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|24
1726735610000|2024-09-19 08:46:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|32
1726735620000|2024-09-19 08:47:00|||||||||3
1726735630000|2024-09-19 08:47:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|32
1726735640000|2024-09-19 08:47:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1726735650000|2024-09-19 08:47:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|3
1726735660000|2024-09-19 08:47:40||144.24||144.29||144.29||144.24|8
1726735670000|2024-09-19 08:47:50|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|13
1726735680000|2024-09-19 08:48:00|144.37|144.29|144.37|144.29|144.42|144.29|144.32|144.24|9
1726735690000|2024-09-19 08:48:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|8
1726735700000|2024-09-19 08:48:20|144.37||144.32||144.37||144.32||1004
1726735710000|2024-09-19 08:48:30|||||||||4
1726735720000|2024-09-19 08:48:40|144.37||144.37||144.37||144.32||4
1726735730000|2024-09-19 08:48:50|144.32||144.32||144.37||144.32||11
1726735740000|2024-09-19 08:49:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|6
1726735750000|2024-09-19 08:49:10||144.24||144.24||144.24||144.24|7
1726735760000|2024-09-19 08:49:20|144.32|144.29|144.37|144.29|144.42|144.29|144.32|144.24|2005
1726735770000|2024-09-19 08:49:30|||||||||2
1726735780000|2024-09-19 08:49:40|||||||||1763
1726735790000|2024-09-19 08:49:50|||||||||6
1726735800000|2024-09-19 08:50:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1726735810000|2024-09-19 08:50:10|144.47||144.42||144.47||144.42||2
1726735820000|2024-09-19 08:50:20|144.47||144.42||144.47||144.42||6
1726735830000|2024-09-19 08:50:30|144.47|144.29|144.47|144.34|144.47|144.34|144.47|144.29|4
1726735840000|2024-09-19 08:50:40||144.39||144.39||144.39||144.34|15
1726735850000|2024-09-19 08:50:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|5
1726735860000|2024-09-19 08:51:00|144.52||144.47||144.52||144.47||3
1726735870000|2024-09-19 08:51:10||144.34||144.34||144.34||144.34|6
1726735880000|2024-09-19 08:51:20||144.39||144.34||144.39||144.34|6
1726735890000|2024-09-19 08:51:30|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|3
1726735900000|2024-09-19 08:51:40||144.34||144.39||144.39||144.34|11
1726735910000|2024-09-19 08:51:50|||||||||7
1726735920000|2024-09-19 08:52:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|4
1726735930000|2024-09-19 08:52:10||144.44||144.39||144.44||144.39|3
1726735940000|2024-09-19 08:52:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|3
1726735950000|2024-09-19 08:52:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|5
1726735960000|2024-09-19 08:52:40||144.44||144.44||144.44||144.39|164
1726735970000|2024-09-19 08:52:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|3
1726735980000|2024-09-19 08:53:00|144.57||144.52||144.57||144.52||6
1726735990000|2024-09-19 08:53:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|27
1726736000000|2024-09-19 08:53:20|144.52||144.52||144.52||144.52||3
1726736010000|2024-09-19 08:53:30||144.44||144.44||144.44||144.39|12
1726736020000|2024-09-19 08:53:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|10
1726736030000|2024-09-19 08:53:50|||||||||5
1726736040000|2024-09-19 08:54:00|144.57||144.52||144.57||144.52||3
1726736050000|2024-09-19 08:54:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|9
1726736060000|2024-09-19 08:54:20|||||||||4
1726736070000|2024-09-19 08:54:30|||||||||13
1726736080000|2024-09-19 08:54:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1726736090000|2024-09-19 08:54:50|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|5
1726736100000|2024-09-19 08:55:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|3
1726736110000|2024-09-19 08:55:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|6
1726736120000|2024-09-19 08:55:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1726736130000|2024-09-19 08:55:30|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|13
1726736140000|2024-09-19 08:55:40|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|2
1726736150000|2024-09-19 08:55:50|||||||||7
1726736160000|2024-09-19 08:56:00|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|2
1726736170000|2024-09-19 08:56:10||144.49||144.44||144.49||144.44|5
1726736180000|2024-09-19 08:56:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|4
1726736190000|2024-09-19 08:56:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|11
1726736200000|2024-09-19 08:56:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|5
1726736210000|2024-09-19 08:56:50|||||||||29
1726736220000|2024-09-19 08:57:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|76
1726736230000|2024-09-19 08:57:10|144.52||144.52||144.52||144.47||5
1726736240000|2024-09-19 08:57:20||144.44||144.44||144.44||144.44|4
1726736250000|2024-09-19 08:57:30||144.39||144.44||144.44||144.39|13
1726736260000|2024-09-19 08:57:40|144.57||144.57||144.57||144.52||32
1726736270000|2024-09-19 08:57:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|243
1726736280000|2024-09-19 08:58:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|6
1726736290000|2024-09-19 08:58:10|144.57||144.57||144.57||144.52||2
1726736300000|2024-09-19 08:58:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|14
1726736310000|2024-09-19 08:58:30||144.49||144.44||144.49||144.44|6
1726736320000|2024-09-19 08:58:40|144.52||144.52||144.52||144.52||2
1726736330000|2024-09-19 08:58:50|||||||||6
1726736340000|2024-09-19 08:59:00|||||||||4
1726736350000|2024-09-19 08:59:10||144.39||144.44||144.44||144.39|89
1726736360000|2024-09-19 08:59:20|||||||||38
1726736370000|2024-09-19 08:59:30|||||||||4
1726736380000|2024-09-19 08:59:40|||||||||316
1726736390000|2024-09-19 08:59:50|||||||||4
1726736400000|2024-09-19 09:00:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|7
1726736410000|2024-09-19 09:00:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|24
1726736420000|2024-09-19 09:00:20|144.52||144.52||144.57||144.52||12
1726736430000|2024-09-19 09:00:30|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|4
1726736440000|2024-09-19 09:00:40|||||||||5
1726736450000|2024-09-19 09:00:50|||||||||5
1726736460000|2024-09-19 09:01:00|||||||||3
1726736470000|2024-09-19 09:01:10|||||||||4
1726736480000|2024-09-19 09:01:20|||||||||12
1726736490000|2024-09-19 09:01:30|||||||||3
1726736500000|2024-09-19 09:01:40|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|136
1726736510000|2024-09-19 09:01:50||144.54||144.54||144.54||144.54|51
1726736520000|2024-09-19 09:02:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|54
1726736530000|2024-09-19 09:02:10|||||||||7
1726736540000|2024-09-19 09:02:20|||||||||12
1726736550000|2024-09-19 09:02:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|32
1726736560000|2024-09-19 09:02:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|53
1726736570000|2024-09-19 09:02:50|||||||||7
1726736580000|2024-09-19 09:03:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|48
1726736590000|2024-09-19 09:03:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|43
1726736600000|2024-09-19 09:03:20||144.59||144.64||144.64||144.59|15
1726736610000|2024-09-19 09:03:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1726736620000|2024-09-19 09:03:40|||||||||4
1726736630000|2024-09-19 09:03:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1726736640000|2024-09-19 09:04:00|||||||||2
1726736650000|2024-09-19 09:04:10|||||||||11
1726736660000|2024-09-19 09:04:20|||||||||5
1726736670000|2024-09-19 09:04:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|91
1726736680000|2024-09-19 09:04:40|||||||||4
1726736690000|2024-09-19 09:04:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|58
1726736700000|2024-09-19 09:05:00|||||||||3
1726736710000|2024-09-19 09:05:10|||||||||13
1726736720000|2024-09-19 09:05:20|||||||||3
1726736730000|2024-09-19 09:05:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|27
1726736740000|2024-09-19 09:05:40|||||||||5
1726736750000|2024-09-19 09:05:50|||||||||2
1726736760000|2024-09-19 09:06:00|||||||||83
1726736770000|2024-09-19 09:06:10|||||||||14
1726736780000|2024-09-19 09:06:20|144.67||144.67||144.67||144.62||3
1726736790000|2024-09-19 09:06:30|144.62||144.62||144.62||144.62||3
1726736800000|2024-09-19 09:06:40|||||||||4
1726736810000|2024-09-19 09:06:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|68
1726736820000|2024-09-19 09:07:00|||||||||52
1726736830000|2024-09-19 09:07:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|12
1726736840000|2024-09-19 09:07:20|144.57||144.52||144.57||144.52||4
1726736850000|2024-09-19 09:07:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1726736860000|2024-09-19 09:07:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|16
1726736870000|2024-09-19 09:07:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|17
1726736880000|2024-09-19 09:08:00|||||||||10
1726736890000|2024-09-19 09:08:10|||||||||4
1726736900000|2024-09-19 09:08:20|||||||||5
1726736910000|2024-09-19 09:08:30|||||||||2
1726736920000|2024-09-19 09:08:40|||||||||3
1726736930000|2024-09-19 09:08:50|||||||||5
1726736940000|2024-09-19 09:09:00|||||||||17
1726736950000|2024-09-19 09:09:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|47
1726736960000|2024-09-19 09:09:20|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|8615
1726736970000|2024-09-19 09:09:30|144.47||144.47||144.52||144.47||26
1726736980000|2024-09-19 09:09:40|||||||||4
1726736990000|2024-09-19 09:09:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1726737000000|2024-09-19 09:10:00|||||||||22
1726737010000|2024-09-19 09:10:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|22
1726737020000|2024-09-19 09:10:20|144.52||144.47||144.52||144.47||54
1726737030000|2024-09-19 09:10:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|32
1726737040000|2024-09-19 09:10:40|||||||||4
1726737050000|2024-09-19 09:10:50|||||||||3
1726737060000|2024-09-19 09:11:00|||||||||13
1726737070000|2024-09-19 09:11:10|||||||||3
1726737080000|2024-09-19 09:11:20|||||||||4
1726737090000|2024-09-19 09:11:30|||||||||2
1726737100000|2024-09-19 09:11:40|||||||||7
1726737110000|2024-09-19 09:11:50|||||||||3
1726737120000|2024-09-19 09:12:00|||||||||13
1726737130000|2024-09-19 09:12:10|||||||||4
1726737140000|2024-09-19 09:12:20|||||||||2
1726737150000|2024-09-19 09:12:30|||||||||4
1726737160000|2024-09-19 09:12:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|251
1726737170000|2024-09-19 09:12:50|||||||||14
1726737180000|2024-09-19 09:13:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|33
1726737190000|2024-09-19 09:13:10|||||||||3
1726737200000|2024-09-19 09:13:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1726737210000|2024-09-19 09:13:30|||||||||2
1726737220000|2024-09-19 09:13:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|5
1726737230000|2024-09-19 09:13:50|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|364
1726737240000|2024-09-19 09:14:00|144.52||144.52||144.57||144.52||3
1726737250000|2024-09-19 09:14:10|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.49|289
1726737260000|2024-09-19 09:14:20|||||||||5
1726737270000|2024-09-19 09:14:30|||||||||4
1726737280000|2024-09-19 09:14:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|170
1726737290000|2024-09-19 09:14:50|144.67||144.62||144.67||144.62||17
1726737300000|2024-09-19 09:15:00|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|34
1726737310000|2024-09-19 09:15:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|104
1726737320000|2024-09-19 09:15:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|10
1726737330000|2024-09-19 09:15:30|||||||||3
1726737340000|2024-09-19 09:15:40|||||||||3
1726737350000|2024-09-19 09:15:50|||||||||13
1726737360000|2024-09-19 09:16:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|61
1726737370000|2024-09-19 09:16:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1726737380000|2024-09-19 09:16:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1658
1726737390000|2024-09-19 09:16:30|144.57|144.49|144.57|144.44|144.62|144.49|144.57|144.44|8
1726737400000|2024-09-19 09:16:40||144.49||144.49||144.49||144.49|11
1726737410000|2024-09-19 09:16:50|||||||||4
1726737420000|2024-09-19 09:17:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|262
1726737430000|2024-09-19 09:17:10|||||||||2
1726737440000|2024-09-19 09:17:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|121
1726737450000|2024-09-19 09:17:30|||||||||4
1726737460000|2024-09-19 09:17:40|||||||||10
1726737470000|2024-09-19 09:17:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|181
1726737480000|2024-09-19 09:18:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|19
1726737490000|2024-09-19 09:18:10|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|30
1726737500000|2024-09-19 09:18:20|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|10
1726737510000|2024-09-19 09:18:30||144.59||144.59||144.64||144.59|59
1726737520000|2024-09-19 09:18:40|144.67|144.64|144.72|144.64|144.77|144.69|144.67|144.64|229
1726737530000|2024-09-19 09:18:50|144.77||144.77||144.77||144.72||36
1726737540000|2024-09-19 09:19:00||144.69||144.69||144.69||144.69|3
1726737550000|2024-09-19 09:19:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|946
1726737560000|2024-09-19 09:19:20|144.92||144.87||144.92||144.87||145
1726737570000|2024-09-19 09:19:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|745
1726737580000|2024-09-19 09:19:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|254
1726737590000|2024-09-19 09:19:50|||||||||5
1726737600000|2024-09-19 09:20:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|189
1726737610000|2024-09-19 09:20:10|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|109
1726737620000|2024-09-19 09:20:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|35
1726737630000|2024-09-19 09:20:30|||||||||197
1726737640000|2024-09-19 09:20:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|101
1726737650000|2024-09-19 09:20:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|48
1726737660000|2024-09-19 09:21:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|248
1726737670000|2024-09-19 09:21:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|321
1726737680000|2024-09-19 09:21:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|160
1726737690000|2024-09-19 09:21:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|115
1726737700000|2024-09-19 09:21:40|||||||||59
1726737710000|2024-09-19 09:21:50|||||||||3
1726737720000|2024-09-19 09:22:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|457
1726737730000|2024-09-19 09:22:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|233
1726737740000|2024-09-19 09:22:20|145.17|144.99|145.17|145.09|145.17|145.09|145.12|144.99|74
1726737750000|2024-09-19 09:22:30|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|37
1726737760000|2024-09-19 09:22:40|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|89
1726737770000|2024-09-19 09:22:50|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|42
1726737780000|2024-09-19 09:23:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|96
1726737790000|2024-09-19 09:23:10|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|44
1726737800000|2024-09-19 09:23:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|22
1726737810000|2024-09-19 09:23:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|29
1726737820000|2024-09-19 09:23:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|60
1726737830000|2024-09-19 09:23:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1726737840000|2024-09-19 09:24:00|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|39
1726737850000|2024-09-19 09:24:10||144.99||144.99||144.99||144.99|5
1726737860000|2024-09-19 09:24:20||144.94||144.94||144.94||144.94|22
1726737870000|2024-09-19 09:24:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|11
1726737880000|2024-09-19 09:24:40|||||||||15
1726737890000|2024-09-19 09:24:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|17
1726737900000|2024-09-19 09:25:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726737910000|2024-09-19 09:25:10|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|33
1726737920000|2024-09-19 09:25:20|||||||||11
1726737930000|2024-09-19 09:25:30|||||||||2
1726737940000|2024-09-19 09:25:40|||||||||5
1726737950000|2024-09-19 09:25:50|145.12||145.12||145.12||145.07||52
1726737960000|2024-09-19 09:26:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|4
1726737970000|2024-09-19 09:26:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|49
1726737980000|2024-09-19 09:26:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|24
1726737990000|2024-09-19 09:26:30||144.99||144.99||145.04||144.99|22
1726738000000|2024-09-19 09:26:40||145.04||145.04||145.04||145.04|147
1726738010000|2024-09-19 09:26:50|||||||||2
1726738020000|2024-09-19 09:27:00|145.17||145.12||145.17||145.12||55
1726738030000|2024-09-19 09:27:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|42
1726738040000|2024-09-19 09:27:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|338
1726738050000|2024-09-19 09:27:30|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|28
1726738060000|2024-09-19 09:27:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|86
1726738070000|2024-09-19 09:27:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|154
1726738080000|2024-09-19 09:28:00|145.32|145.24|145.27|145.14|145.32|145.24|145.27|145.14|733
1726738090000|2024-09-19 09:28:10|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|84
1726738100000|2024-09-19 09:28:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|133
1726738110000|2024-09-19 09:28:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|499
1726738120000|2024-09-19 09:28:40|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|47
1726738130000|2024-09-19 09:28:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|82
1726738140000|2024-09-19 09:29:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|182
1726738150000|2024-09-19 09:29:10|145.42|145.24|145.42|145.34|145.42|145.34|145.37|145.24|41
1726738160000|2024-09-19 09:29:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|235
1726738170000|2024-09-19 09:29:30||145.24||145.24||145.29||145.24|44
1726738180000|2024-09-19 09:29:40||145.29||145.29||145.29||145.29|4
1726738190000|2024-09-19 09:29:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1726738200000|2024-09-19 09:30:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|15
1726738210000|2024-09-19 09:30:10|||||||||396
1726738220000|2024-09-19 09:30:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|128
1726738230000|2024-09-19 09:30:30|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|11
1726738240000|2024-09-19 09:30:40|145.27||145.32||145.32||145.27||17
1726738250000|2024-09-19 09:30:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|68
1726738260000|2024-09-19 09:31:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|12
1726738270000|2024-09-19 09:31:10|||||||||8
1726738280000|2024-09-19 09:31:20|145.42||145.37||145.42||145.37||49
1726738290000|2024-09-19 09:31:30|||||||||2
1726738300000|2024-09-19 09:31:40|||||||||84
1726738310000|2024-09-19 09:31:50|||||||||3
1726738320000|2024-09-19 09:32:00|||||||||252
1726738330000|2024-09-19 09:32:10|||||||||8
1726738340000|2024-09-19 09:32:20|||||||||3
1726738360000|2024-09-19 09:32:40|||||||||39
1726738370000|2024-09-19 09:32:50|||||||||2
1726738380000|2024-09-19 09:33:00|||||||||29
1726738390000|2024-09-19 09:33:10|||||||||8
1726738400000|2024-09-19 09:33:20|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|27
1726738410000|2024-09-19 09:33:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|19
1726738420000|2024-09-19 09:33:40|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|18
1726738430000|2024-09-19 09:33:50||145.34||145.29||145.34||145.29|1
1726738440000|2024-09-19 09:34:00||145.34||145.34||145.34||145.29|1
1726738450000|2024-09-19 09:34:10|||||||||9
1726738460000|2024-09-19 09:34:20||145.29||145.29||145.34||145.29|1
1726738470000|2024-09-19 09:34:30|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|101
1726738480000|2024-09-19 09:34:40|||||||||1
1726738490000|2024-09-19 09:34:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|110
1726738500000|2024-09-19 09:35:00|||||||||8
1726738510000|2024-09-19 09:35:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|95
1726738520000|2024-09-19 09:35:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|24
1726738530000|2024-09-19 09:35:30|||||||||1
1726738540000|2024-09-19 09:35:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|20
1726738550000|2024-09-19 09:35:50|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|0
1726738560000|2024-09-19 09:36:00|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|9
1726738570000|2024-09-19 09:36:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|57
1726738580000|2024-09-19 09:36:20|145.47||145.47||145.47||145.42||1
1726738590000|2024-09-19 09:36:30|145.42||145.42||145.42||145.42||1
1726738600000|2024-09-19 09:36:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|162
1726738610000|2024-09-19 09:36:50|145.47||145.42||145.47||145.42||1
1726738620000|2024-09-19 09:37:00|||||||||9
1726738630000|2024-09-19 09:37:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|18
1726738640000|2024-09-19 09:37:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1986
1726738670000|2024-09-19 09:37:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|15
1726738680000|2024-09-19 09:38:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|44
1726738690000|2024-09-19 09:38:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1726738700000|2024-09-19 09:38:20||145.34||145.39||145.39||145.34|8
1726738710000|2024-09-19 09:38:30|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|20
1726738720000|2024-09-19 09:38:40|145.42||145.42||145.42||145.42||32
1726738730000|2024-09-19 09:38:50|||||||||1
1726738740000|2024-09-19 09:39:00|145.47||145.42||145.47||145.42||58
1726738750000|2024-09-19 09:39:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1726738760000|2024-09-19 09:39:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|2
1726738770000|2024-09-19 09:39:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|11
1726738780000|2024-09-19 09:39:40||145.34||145.29||145.34||145.29|1
1726738790000|2024-09-19 09:39:50|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|87
1726738800000|2024-09-19 09:40:00|145.37|145.24|145.37|145.24|145.37|145.29|145.32|145.24|72
1726738810000|2024-09-19 09:40:10|145.42|145.29|145.37|145.29|145.42|145.29|145.37|145.29|102
1726738820000|2024-09-19 09:40:20||145.24||145.29||145.29||145.24|0
1726738830000|2024-09-19 09:40:30|||||||||2
1726738850000|2024-09-19 09:40:50|||||||||8
1726738860000|2024-09-19 09:41:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|84
1726738870000|2024-09-19 09:41:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|96
1726738880000|2024-09-19 09:41:20|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1447
1726738890000|2024-09-19 09:41:30|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.34|575
1726738900000|2024-09-19 09:41:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|138
1726738910000|2024-09-19 09:41:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|367
1726738920000|2024-09-19 09:42:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|78
1726738930000|2024-09-19 09:42:10|||||||||1
1726738940000|2024-09-19 09:42:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|72
1726738950000|2024-09-19 09:42:30|145.57|145.49|145.57|145.44|145.62|145.54|145.52|145.44|2256
1726738960000|2024-09-19 09:42:40|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|107
1726738970000|2024-09-19 09:42:50|145.57||145.52||145.57||145.52||13
1726738980000|2024-09-19 09:43:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|83
1726738990000|2024-09-19 09:43:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|73
1726739000000|2024-09-19 09:43:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|37
1726739010000|2024-09-19 09:43:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|21
1726739020000|2024-09-19 09:43:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|8
1726739030000|2024-09-19 09:43:50|||||||||10
1726739040000|2024-09-19 09:44:00|||||||||1
1726739050000|2024-09-19 09:44:10|||||||||44
1726739060000|2024-09-19 09:44:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|56
1726739070000|2024-09-19 09:44:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1726739080000|2024-09-19 09:44:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|403
1726739090000|2024-09-19 09:44:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|151
1726739100000|2024-09-19 09:45:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1726739110000|2024-09-19 09:45:10|||||||||2
1726739120000|2024-09-19 09:45:20|||||||||232
1726739130000|2024-09-19 09:45:30|||||||||1
1726739140000|2024-09-19 09:45:40|||||||||10
1726739160000|2024-09-19 09:46:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|83
1726739170000|2024-09-19 09:46:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1726739180000|2024-09-19 09:46:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|86
1726739190000|2024-09-19 09:46:30|||||||||1
1726739200000|2024-09-19 09:46:40|||||||||9
1726739220000|2024-09-19 09:47:00|||||||||2
1726739230000|2024-09-19 09:47:10|||||||||1
1726739250000|2024-09-19 09:47:30|||||||||1
1726739260000|2024-09-19 09:47:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|25
1726739270000|2024-09-19 09:47:50|||||||||2
1726739280000|2024-09-19 09:48:00|||||||||1
1726739300000|2024-09-19 09:48:20|||||||||2
1726739310000|2024-09-19 09:48:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1726739320000|2024-09-19 09:48:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|147
1726739330000|2024-09-19 09:48:50|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|3
1726739340000|2024-09-19 09:49:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|5
1726739350000|2024-09-19 09:49:10|||||||||1
1726739360000|2024-09-19 09:49:20|||||||||1
1726739370000|2024-09-19 09:49:30|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|20
1726739380000|2024-09-19 09:49:40|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|13
1726739390000|2024-09-19 09:49:50|145.47||145.47||145.52||145.47||2
1726739400000|2024-09-19 09:50:00|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|0
1726739410000|2024-09-19 09:50:10|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|13
1726739420000|2024-09-19 09:50:20||145.34||145.39||145.39||145.34|18
1726739430000|2024-09-19 09:50:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|41
1726739440000|2024-09-19 09:50:40|||||||||1
1726739450000|2024-09-19 09:50:50|||||||||1
1726739460000|2024-09-19 09:51:00|||||||||2
1726739470000|2024-09-19 09:51:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|80
1726739480000|2024-09-19 09:51:20||145.39||145.39||145.39||145.34|0
1726739490000|2024-09-19 09:51:30|||||||||43
1726739500000|2024-09-19 09:51:40|||||||||9
1726739520000|2024-09-19 09:52:00||145.34||145.39||145.39||145.34|2
1726739530000|2024-09-19 09:52:10|||||||||1
1726739550000|2024-09-19 09:52:30|||||||||9
1726739560000|2024-09-19 09:52:40|||||||||1
1726739570000|2024-09-19 09:52:50|||||||||2
1726739580000|2024-09-19 09:53:00||145.34||145.34||145.39||145.34|44
1726739590000|2024-09-19 09:53:10|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|0
1726739600000|2024-09-19 09:53:20|145.47||145.47||145.47||145.47||10
1726739610000|2024-09-19 09:53:30||145.39||145.39||145.39||145.34|0
1726739620000|2024-09-19 09:53:40||145.34||145.39||145.39||145.34|1
1726739630000|2024-09-19 09:53:50|||||||||2
1726739660000|2024-09-19 09:54:20|||||||||13
1726739670000|2024-09-19 09:54:30|||||||||1
1726739690000|2024-09-19 09:54:50||145.34||145.39||145.39||145.34|53
1726739720000|2024-09-19 09:55:20|||||||||14
1726739740000|2024-09-19 09:55:40|||||||||2
1726739750000|2024-09-19 09:55:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|86
1726739760000|2024-09-19 09:56:00|||||||||1
1726739770000|2024-09-19 09:56:10|||||||||1
1726739780000|2024-09-19 09:56:20|||||||||8
1726739790000|2024-09-19 09:56:30|||||||||11
1726739800000|2024-09-19 09:56:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|90
1726739820000|2024-09-19 09:57:00||145.34||145.39||145.39||145.34|4
1726739830000|2024-09-19 09:57:10||145.34||145.39||145.39||145.34|0
1726739840000|2024-09-19 09:57:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|18
1726739850000|2024-09-19 09:57:30|||||||||1
1726739860000|2024-09-19 09:57:40|||||||||3
1726739870000|2024-09-19 09:57:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1
1726739890000|2024-09-19 09:58:10|||||||||10
1726739900000|2024-09-19 09:58:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1726739910000|2024-09-19 09:58:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|23
1726739920000|2024-09-19 09:58:40|||||||||19
1726739930000|2024-09-19 09:58:50|||||||||1
1726739950000|2024-09-19 09:59:10|||||||||9
1726739960000|2024-09-19 09:59:20|||||||||601
1726739980000|2024-09-19 09:59:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|78
1726739990000|2024-09-19 09:59:50|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|44
1726740000000|2024-09-19 10:00:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|1
1726740010000|2024-09-19 10:00:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|155
1726740020000|2024-09-19 10:00:20|||||||||2
1726740030000|2024-09-19 10:00:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1726740040000|2024-09-19 10:00:40||145.29||145.34||145.34||145.29|7
1726740050000|2024-09-19 10:00:50||145.29||145.34||145.34||145.29|1
1726740060000|2024-09-19 10:01:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1726740070000|2024-09-19 10:01:10|145.42||145.37||145.42||145.37||1
1726740080000|2024-09-19 10:01:20|145.42||145.42||145.42||145.37||4
1726740090000|2024-09-19 10:01:30||145.34||145.34||145.34||145.34|1
1726740100000|2024-09-19 10:01:40|||||||||2
1726740120000|2024-09-19 10:02:00||145.29||145.29||145.34||145.29|37
1726740130000|2024-09-19 10:02:10|145.37||145.37||145.42||145.37||0
1726740140000|2024-09-19 10:02:20|145.42||145.37||145.42||145.37||0
1726740150000|2024-09-19 10:02:30|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1726740160000|2024-09-19 10:02:40|145.37||145.32||145.37||145.32||3
1726740170000|2024-09-19 10:02:50||145.19||145.19||145.24||145.19|1
1726740180000|2024-09-19 10:03:00||145.24||145.24||145.24||145.24|61
1726740190000|2024-09-19 10:03:10||145.19||145.19||145.19||145.19|1
1726740200000|2024-09-19 10:03:20||145.24||145.24||145.24||145.24|1
1726740210000|2024-09-19 10:03:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1726740220000|2024-09-19 10:03:40|||||||||1
1726740230000|2024-09-19 10:03:50|||||||||9
1726740240000|2024-09-19 10:04:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|0
1726740250000|2024-09-19 10:04:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|1
1726740260000|2024-09-19 10:04:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|10
1726740270000|2024-09-19 10:04:30|||||||||1
1726740280000|2024-09-19 10:04:40|||||||||13
1726740290000|2024-09-19 10:04:50|||||||||2
1726740310000|2024-09-19 10:05:10||145.09||145.14||145.14||145.09|16
1726740320000|2024-09-19 10:05:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1726740330000|2024-09-19 10:05:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1726740340000|2024-09-19 10:05:40|145.27||145.27||145.27||145.27||16
1726740350000|2024-09-19 10:05:50||145.19||145.19||145.19||145.14|2
1726740360000|2024-09-19 10:06:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|11
1726740370000|2024-09-19 10:06:10||145.24||145.24||145.24||145.24|1
1726740380000|2024-09-19 10:06:20|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|25
1726740390000|2024-09-19 10:06:30|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|2
1726740400000|2024-09-19 10:06:40|145.27||145.27||145.27||145.27||1
1726740410000|2024-09-19 10:06:50|||||||||1
1726740420000|2024-09-19 10:07:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|5
1726740430000|2024-09-19 10:07:10|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|1
1726740440000|2024-09-19 10:07:20|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|0
1726740450000|2024-09-19 10:07:30|||||||||2
1726740460000|2024-09-19 10:07:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|94
1726740470000|2024-09-19 10:07:50|||||||||1
1726740480000|2024-09-19 10:08:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|4
1726740490000|2024-09-19 10:08:10|145.27|145.24|145.27|145.14|145.27|145.24|145.22|145.14|107
1726740500000|2024-09-19 10:08:20|145.22||145.22||145.22||145.22||0
1726740510000|2024-09-19 10:08:30|||||||||2
1726740520000|2024-09-19 10:08:40|||||||||5
1726740540000|2024-09-19 10:09:00||145.09||145.09||145.14||145.09|2
1726740550000|2024-09-19 10:09:10||145.14||145.09||145.14||145.09|2
1726740560000|2024-09-19 10:09:20||145.14||145.09||145.14||145.09|4
1726740570000|2024-09-19 10:09:30||145.14||145.14||145.14||145.09|0
1726740580000|2024-09-19 10:09:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|1
1726740590000|2024-09-19 10:09:50|||||||||2
1726740610000|2024-09-19 10:10:10|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|26
1726740620000|2024-09-19 10:10:20|145.22||145.17||145.22||145.17||3
1726740630000|2024-09-19 10:10:30|145.22||145.22||145.22||145.17||0
1726740640000|2024-09-19 10:10:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1726740650000|2024-09-19 10:10:50||145.09||145.14||145.14||145.09|2
1726740660000|2024-09-19 10:11:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|4
1726740670000|2024-09-19 10:11:10||145.09||145.09||145.14||145.09|1
1726740680000|2024-09-19 10:11:20||145.14||145.14||145.14||145.14|2
1726740690000|2024-09-19 10:11:30||145.09||145.09||145.09||145.09|0
1726740700000|2024-09-19 10:11:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1726740710000|2024-09-19 10:11:50|||||||||2
1726740720000|2024-09-19 10:12:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1726740730000|2024-09-19 10:12:10|||||||||2
1726740740000|2024-09-19 10:12:20||145.04||145.09||145.09||145.04|1
1726740750000|2024-09-19 10:12:30||145.04||145.09||145.09||145.04|1
1726740760000|2024-09-19 10:12:40|||||||||1
1726740770000|2024-09-19 10:12:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|1
1726740780000|2024-09-19 10:13:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.99|1
1726740790000|2024-09-19 10:13:10|||||||||1
1726740800000|2024-09-19 10:13:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|1
1726740810000|2024-09-19 10:13:30|||||||||2
1726740830000|2024-09-19 10:13:50|||||||||1
1726740840000|2024-09-19 10:14:00|||||||||1
1726740850000|2024-09-19 10:14:10|||||||||1
1726740870000|2024-09-19 10:14:30|||||||||2
1726740880000|2024-09-19 10:14:40|||||||||1
1726740890000|2024-09-19 10:14:50|||||||||1
1726740900000|2024-09-19 10:15:00||144.99||144.99||144.99||144.99|9
1726740910000|2024-09-19 10:15:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1726740920000|2024-09-19 10:15:20|||||||||2
1726740930000|2024-09-19 10:15:30||144.99||144.99||144.99||144.99|0
1726740940000|2024-09-19 10:15:40||145.04||145.04||145.04||145.04|0
1726740950000|2024-09-19 10:15:50|||||||||3
1726740980000|2024-09-19 10:16:20|||||||||2
1726741000000|2024-09-19 10:16:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1001
1726741010000|2024-09-19 10:16:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726741030000|2024-09-19 10:17:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1726741040000|2024-09-19 10:17:20|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|2
1726741050000|2024-09-19 10:17:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1726741060000|2024-09-19 10:17:40|145.17||145.17||145.17||145.17||1
1726741080000|2024-09-19 10:18:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|2
1726741090000|2024-09-19 10:18:10||145.09||145.09||145.14||145.09|2
1726741100000|2024-09-19 10:18:20|145.17||145.17||145.17||145.17||0
1726741110000|2024-09-19 10:18:30|||||||||1
1726741120000|2024-09-19 10:18:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|1
1726741130000|2024-09-19 10:18:50|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|1
1726741140000|2024-09-19 10:19:00|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|2
1726741150000|2024-09-19 10:19:10|||||||||1
1726741170000|2024-09-19 10:19:30|||||||||1
1726741180000|2024-09-19 10:19:40|145.22||145.17||145.22||145.17||11
1726741200000|2024-09-19 10:20:00|145.27|145.14|145.22|145.14|145.27|145.19|145.22|145.14|327
1726741210000|2024-09-19 10:20:10|||||||||2
1726741230000|2024-09-19 10:20:30|||||||||1
1726741240000|2024-09-19 10:20:40|145.27||145.22||145.27||145.22||0
1726741250000|2024-09-19 10:20:50|||||||||3
1726741260000|2024-09-19 10:21:00|||||||||1
1726741270000|2024-09-19 10:21:10|||||||||1
1726741280000|2024-09-19 10:21:20|||||||||2
1726741310000|2024-09-19 10:21:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|27
1726741320000|2024-09-19 10:22:00||145.14||145.19||145.19||145.14|1
1726741330000|2024-09-19 10:22:10||145.14||145.19||145.19||145.14|1
1726741340000|2024-09-19 10:22:20|||||||||2
1726741370000|2024-09-19 10:22:50|||||||||3
1726741390000|2024-09-19 10:23:10|||||||||2
1726741410000|2024-09-19 10:23:30|||||||||1
1726741420000|2024-09-19 10:23:40|||||||||1
1726741430000|2024-09-19 10:23:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|35
1726741440000|2024-09-19 10:24:00|||||||||2
1726741450000|2024-09-19 10:24:10|||||||||1
1726741460000|2024-09-19 10:24:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2827
1726741470000|2024-09-19 10:24:30|||||||||1
1726741480000|2024-09-19 10:24:40|||||||||1
1726741490000|2024-09-19 10:24:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|25
1726741500000|2024-09-19 10:25:00||145.19||145.24||145.24||145.19|5
1726741510000|2024-09-19 10:25:10||145.19||145.24||145.24||145.19|2
1726741520000|2024-09-19 10:25:20||145.19||145.24||145.24||145.19|0
1726741530000|2024-09-19 10:25:30|||||||||1
1726741540000|2024-09-19 10:25:40|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|31
1726741560000|2024-09-19 10:26:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1726741570000|2024-09-19 10:26:10|||||||||1
1726741590000|2024-09-19 10:26:30|||||||||1
1726741610000|2024-09-19 10:26:50|||||||||3
1726741620000|2024-09-19 10:27:00|||||||||2
1726741630000|2024-09-19 10:27:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|467
1726741640000|2024-09-19 10:27:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726741650000|2024-09-19 10:27:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|13
1726741670000|2024-09-19 10:27:50|||||||||2
1726741680000|2024-09-19 10:28:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|23
1726741690000|2024-09-19 10:28:10|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|0
1726741700000|2024-09-19 10:28:20|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|1
1726741710000|2024-09-19 10:28:30|||||||||1
1726741720000|2024-09-19 10:28:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1726741730000|2024-09-19 10:28:50|||||||||2
1726741740000|2024-09-19 10:29:00|145.27||145.22||145.27||145.22||2
1726741750000|2024-09-19 10:29:10|||||||||1
1726741770000|2024-09-19 10:29:30|||||||||1
1726741780000|2024-09-19 10:29:40|||||||||6
1726741790000|2024-09-19 10:29:50|||||||||16
1726741800000|2024-09-19 10:30:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|7
1726741810000|2024-09-19 10:30:10||145.14||145.19||145.19||145.14|4
1726741820000|2024-09-19 10:30:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|0
1726741830000|2024-09-19 10:30:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|39
1726741840000|2024-09-19 10:30:40||145.14||145.14||145.19||145.14|2
1726741850000|2024-09-19 10:30:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|13
1726741860000|2024-09-19 10:31:00|||||||||9
1726741870000|2024-09-19 10:31:10|||||||||1
1726741880000|2024-09-19 10:31:20|||||||||1
1726741890000|2024-09-19 10:31:30|||||||||1
1726741910000|2024-09-19 10:31:50|||||||||2
1726741920000|2024-09-19 10:32:00|||||||||2
1726741930000|2024-09-19 10:32:10|||||||||5
1726741940000|2024-09-19 10:32:20|145.32||145.27||145.32||145.27||1
1726741950000|2024-09-19 10:32:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1726741960000|2024-09-19 10:32:40|145.27||145.22||145.27||145.22||22
1726741970000|2024-09-19 10:32:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1726741980000|2024-09-19 10:33:00||145.14||145.19||145.19||145.14|1
1726742000000|2024-09-19 10:33:20|||||||||1
1726742010000|2024-09-19 10:33:30|||||||||2
1726742030000|2024-09-19 10:33:50|||||||||2
1726742040000|2024-09-19 10:34:00|||||||||1
1726742050000|2024-09-19 10:34:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|25
1726742060000|2024-09-19 10:34:20|||||||||21
1726742070000|2024-09-19 10:34:30|||||||||1
1726742090000|2024-09-19 10:34:50|||||||||3
1726742100000|2024-09-19 10:35:00|145.27||145.22||145.27||145.22||0
1726742110000|2024-09-19 10:35:10|||||||||2
1726742120000|2024-09-19 10:35:20||145.09||145.09||145.09||145.09|44
1726742130000|2024-09-19 10:35:30||145.14||145.14||145.14||145.14|6
1726742140000|2024-09-19 10:35:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|8
1726742150000|2024-09-19 10:35:50|||||||||2
1726742160000|2024-09-19 10:36:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|1
1726742170000|2024-09-19 10:36:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1726742180000|2024-09-19 10:36:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|43
1726742200000|2024-09-19 10:36:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1726742210000|2024-09-19 10:36:50|||||||||14
1726742220000|2024-09-19 10:37:00|||||||||1
1726742230000|2024-09-19 10:37:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|62
1726742240000|2024-09-19 10:37:20||144.99||145.04||145.04||144.99|1
1726742250000|2024-09-19 10:37:30|||||||||41
1726742270000|2024-09-19 10:37:50|||||||||3
1726742280000|2024-09-19 10:38:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|33
1726742290000|2024-09-19 10:38:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1726742300000|2024-09-19 10:38:20|||||||||1
1726742310000|2024-09-19 10:38:30|||||||||1
1726742320000|2024-09-19 10:38:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1726742330000|2024-09-19 10:38:50|||||||||2
1726742340000|2024-09-19 10:39:00|||||||||2
1726742350000|2024-09-19 10:39:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1726742360000|2024-09-19 10:39:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|124
1726742370000|2024-09-19 10:39:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1726742380000|2024-09-19 10:39:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|0
1726742390000|2024-09-19 10:39:50|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|3
1726742400000|2024-09-19 10:40:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1726742410000|2024-09-19 10:40:10||145.04||145.04||145.04||144.99|0
1726742420000|2024-09-19 10:40:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1726742440000|2024-09-19 10:40:40|||||||||2
1726742450000|2024-09-19 10:40:50|||||||||2
1726742460000|2024-09-19 10:41:00||144.94||144.99||144.99||144.94|18
1726742470000|2024-09-19 10:41:10||144.94||144.99||144.99||144.94|2
1726742480000|2024-09-19 10:41:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1726742500000|2024-09-19 10:41:40|||||||||3
1726742510000|2024-09-19 10:41:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|19
1726742520000|2024-09-19 10:42:00|145.07||145.07||145.07||145.07||19
1726742530000|2024-09-19 10:42:10|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|6
1726742540000|2024-09-19 10:42:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1726742550000|2024-09-19 10:42:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1726742560000|2024-09-19 10:42:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|47
1726742570000|2024-09-19 10:42:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1726742590000|2024-09-19 10:43:10|||||||||1
1726742600000|2024-09-19 10:43:20|||||||||29
1726742610000|2024-09-19 10:43:30|||||||||11
1726742620000|2024-09-19 10:43:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|38
1726742630000|2024-09-19 10:43:50|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|8
1726742640000|2024-09-19 10:44:00|||||||||33
1726742650000|2024-09-19 10:44:10|||||||||13
1726742660000|2024-09-19 10:44:20|||||||||6
1726742670000|2024-09-19 10:44:30|||||||||6
1726742680000|2024-09-19 10:44:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|39
1726742690000|2024-09-19 10:44:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|188
1726742700000|2024-09-19 10:45:00|||||||||357
1726742730000|2024-09-19 10:45:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1726742740000|2024-09-19 10:45:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|35
1726742750000|2024-09-19 10:45:50||144.79||144.79||144.84||144.79|4
1726742760000|2024-09-19 10:46:00||144.84||144.79||144.84||144.79|7
1726742770000|2024-09-19 10:46:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|176
1726742780000|2024-09-19 10:46:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|20
1726742800000|2024-09-19 10:46:40||144.74||144.74||144.74||144.74|23
1726742810000|2024-09-19 10:46:50||144.79||144.79||144.79||144.79|2
1726742820000|2024-09-19 10:47:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|13
1726742830000|2024-09-19 10:47:10|||||||||1
1726742840000|2024-09-19 10:47:20|||||||||5
1726742850000|2024-09-19 10:47:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|38
1726742860000|2024-09-19 10:47:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|27
1726742870000|2024-09-19 10:47:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|13
1726742880000|2024-09-19 10:48:00|144.87||144.87||144.87||144.87||24
1726742890000|2024-09-19 10:48:10|144.82||144.82||144.82||144.82||1
1726742900000|2024-09-19 10:48:20|||||||||3
1726742920000|2024-09-19 10:48:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|14
1726742930000|2024-09-19 10:48:50|||||||||12
1726742940000|2024-09-19 10:49:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|1
1726742950000|2024-09-19 10:49:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|2
1726742960000|2024-09-19 10:49:20|144.77||144.77||144.77||144.77||2
1726742970000|2024-09-19 10:49:30|||||||||6
1726742980000|2024-09-19 10:49:40|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|20
1726742990000|2024-09-19 10:49:50||144.74||144.74||144.74||144.74|10
1726743000000|2024-09-19 10:50:00|||||||||14
1726743010000|2024-09-19 10:50:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|17
1726743020000|2024-09-19 10:50:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|27
1726743030000|2024-09-19 10:50:30|||||||||25
1726743040000|2024-09-19 10:50:40|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|39
1726743050000|2024-09-19 10:50:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1726743060000|2024-09-19 10:51:00|144.87||144.87||144.87||144.87||10
1726743070000|2024-09-19 10:51:10||144.79||144.74||144.79||144.74|11
1726743080000|2024-09-19 10:51:20||144.79||144.79||144.79||144.79|10
1726743090000|2024-09-19 10:51:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|38
1726743100000|2024-09-19 10:51:40|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|13
1726743110000|2024-09-19 10:51:50|144.82||144.77||144.82||144.77||7
1726743120000|2024-09-19 10:52:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1726743130000|2024-09-19 10:52:10|||||||||8
1726743140000|2024-09-19 10:52:20|||||||||14
1726743150000|2024-09-19 10:52:30|||||||||8
1726743160000|2024-09-19 10:52:40|||||||||14
1726743170000|2024-09-19 10:52:50|||||||||60
1726743180000|2024-09-19 10:53:00|||||||||7
1726743190000|2024-09-19 10:53:10|||||||||10
1726743200000|2024-09-19 10:53:20|||||||||13
1726743210000|2024-09-19 10:53:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|39
1726743220000|2024-09-19 10:53:40|||||||||12
1726743230000|2024-09-19 10:53:50|||||||||12
1726743240000|2024-09-19 10:54:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|29
1726743250000|2024-09-19 10:54:10|||||||||10
1726743260000|2024-09-19 10:54:20||144.74||144.79||144.79||144.74|9
1726743270000|2024-09-19 10:54:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|18
1726743280000|2024-09-19 10:54:40|||||||||7
1726743290000|2024-09-19 10:54:50||144.79||144.84||144.84||144.79|10
1726743300000|2024-09-19 10:55:00|||||||||18
1726743310000|2024-09-19 10:55:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|11
1726743320000|2024-09-19 10:55:20|||||||||10
1726743330000|2024-09-19 10:55:30||144.74||144.79||144.79||144.74|44
1726743340000|2024-09-19 10:55:40||144.74||144.79||144.79||144.74|10
1726743350000|2024-09-19 10:55:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|20
1726743360000|2024-09-19 10:56:00|||||||||32
1726743370000|2024-09-19 10:56:10|||||||||13
1726743380000|2024-09-19 10:56:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|16
1726743390000|2024-09-19 10:56:30|||||||||11
1726743400000|2024-09-19 10:56:40||144.84||144.79||144.84||144.79|16
1726743410000|2024-09-19 10:56:50|144.87||144.92||144.92||144.87||19
1726743420000|2024-09-19 10:57:00||144.84||144.84||144.84||144.84|10
1726743430000|2024-09-19 10:57:10||144.79||144.79||144.79||144.79|22
1726743440000|2024-09-19 10:57:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|21
1726743450000|2024-09-19 10:57:30|||||||||9
1726743460000|2024-09-19 10:57:40|||||||||9
1726743470000|2024-09-19 10:57:50|||||||||12
1726743480000|2024-09-19 10:58:00|||||||||24
1726743490000|2024-09-19 10:58:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|25
1726743500000|2024-09-19 10:58:20|144.92||144.92||144.92||144.92||19
1726743510000|2024-09-19 10:58:30|144.87||144.87||144.87||144.87||11
1726743520000|2024-09-19 10:58:40|144.92||144.92||144.92||144.92||18
1726743530000|2024-09-19 10:58:50|||||||||9
1726743540000|2024-09-19 10:59:00|144.87||144.92||144.92||144.87||60
1726743550000|2024-09-19 10:59:10|144.87||144.92||144.92||144.87||35
1726743560000|2024-09-19 10:59:20|144.87||144.92||144.92||144.87||123
1726743570000|2024-09-19 10:59:30|144.87||144.92||144.92||144.87||37
1726743580000|2024-09-19 10:59:40|144.87||144.92||144.92||144.87||21
1726743590000|2024-09-19 10:59:50|||||||||20
1726743600000|2024-09-19 11:00:00|145.02|144.84|145.07|144.94|145.07|144.94|145.02|144.84|158
1726743610000|2024-09-19 11:00:10|145.12|144.99|145.12|144.99|145.12|144.99|145.07|144.99|30
1726743620000|2024-09-19 11:00:20|||||||||9
1726743630000|2024-09-19 11:00:30||145.04||145.04||145.04||145.04|14
1726743640000|2024-09-19 11:00:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|33
1726743650000|2024-09-19 11:00:50|145.12|145.04|145.07|144.94|145.12|145.04|145.02|144.94|177
1726743660000|2024-09-19 11:01:00|||||||||11
1726743670000|2024-09-19 11:01:10|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|447
1726743680000|2024-09-19 11:01:20|144.92||144.92||144.92||144.87||14
1726743690000|2024-09-19 11:01:30|144.87||144.92||144.92||144.87||9
1726743700000|2024-09-19 11:01:40|||||||||12
1726743710000|2024-09-19 11:01:50|144.97|144.84|144.97|144.84|144.97|144.89|144.92|144.84|21
1726743720000|2024-09-19 11:02:00|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|16
1726743730000|2024-09-19 11:02:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|18
1726743740000|2024-09-19 11:02:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|75
1726743750000|2024-09-19 11:02:30|145.07||145.02||145.07||145.02||10
1726743760000|2024-09-19 11:02:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|9
1726743770000|2024-09-19 11:02:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|38
1726743780000|2024-09-19 11:03:00||144.99||144.94||144.99||144.94|10
1726743790000|2024-09-19 11:03:10||144.99||144.99||144.99||144.99|9
1726743800000|2024-09-19 11:03:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|57
1726743810000|2024-09-19 11:03:30|145.12||145.07||145.12||145.07||9
1726743820000|2024-09-19 11:03:40|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|19
1726743830000|2024-09-19 11:03:50|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|11
1726743840000|2024-09-19 11:04:00|144.97|144.94|145.07|144.99|145.07|144.99|144.97|144.94|284
1726743850000|2024-09-19 11:04:10|||||||||2066
1726743860000|2024-09-19 11:04:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1726743870000|2024-09-19 11:04:30|||||||||1692
1726743880000|2024-09-19 11:04:40|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|63
1726743890000|2024-09-19 11:04:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1726743900000|2024-09-19 11:05:00|||||||||10
1726743910000|2024-09-19 11:05:10|||||||||11
1726743920000|2024-09-19 11:05:20|||||||||11
1726743930000|2024-09-19 11:05:30|||||||||18
1726743940000|2024-09-19 11:05:40||144.89||144.94||144.94||144.89|16
1726743950000|2024-09-19 11:05:50|||||||||10
1726743960000|2024-09-19 11:06:00|145.07||145.07||145.07||145.07||18
1726743970000|2024-09-19 11:06:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|24
1726743980000|2024-09-19 11:06:20|||||||||12
1726743990000|2024-09-19 11:06:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1726744000000|2024-09-19 11:06:40|||||||||7
1726744010000|2024-09-19 11:06:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1726744020000|2024-09-19 11:07:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|28
1726744030000|2024-09-19 11:07:10||144.89||144.94||144.94||144.89|19
1726744040000|2024-09-19 11:07:20||144.89||144.89||144.89||144.89|10
1726744050000|2024-09-19 11:07:30|144.97|144.94|145.07|144.99|145.07|144.99|144.97|144.94|19
1726744060000|2024-09-19 11:07:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1726744070000|2024-09-19 11:07:50|||||||||11
1726744080000|2024-09-19 11:08:00|||||||||11
1726744090000|2024-09-19 11:08:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1726744100000|2024-09-19 11:08:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|41
1726744110000|2024-09-19 11:08:30|||||||||12
1726744120000|2024-09-19 11:08:40|||||||||7
1726744130000|2024-09-19 11:08:50|||||||||38
1726744140000|2024-09-19 11:09:00|||||||||11
1726744150000|2024-09-19 11:09:10|||||||||11
1726744160000|2024-09-19 11:09:20|||||||||6
1726744170000|2024-09-19 11:09:30|||||||||2
1726744180000|2024-09-19 11:09:40||144.84||144.84||144.84||144.84|2
1726744190000|2024-09-19 11:09:50||144.89||144.89||144.89||144.89|1
1726744200000|2024-09-19 11:10:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|55
1726744220000|2024-09-19 11:10:20|||||||||2
1726744230000|2024-09-19 11:10:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|253
1726744240000|2024-09-19 11:10:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1726744250000|2024-09-19 11:10:50|||||||||1
1726744260000|2024-09-19 11:11:00|||||||||17
1726744270000|2024-09-19 11:11:10||144.94||144.99||144.99||144.94|102
1726744280000|2024-09-19 11:11:20||144.94||144.99||144.99||144.94|1
1726744290000|2024-09-19 11:11:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1726744300000|2024-09-19 11:11:40|||||||||4
1726744310000|2024-09-19 11:11:50|||||||||1
1726744320000|2024-09-19 11:12:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|25
1726744340000|2024-09-19 11:12:20|145.07||145.07||145.07||145.07||14
1726744350000|2024-09-19 11:12:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1535
1726744360000|2024-09-19 11:12:40|||||||||1
1726744370000|2024-09-19 11:12:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|25
1726744380000|2024-09-19 11:13:00|||||||||7
1726744390000|2024-09-19 11:13:10|||||||||17
1726744400000|2024-09-19 11:13:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1726744410000|2024-09-19 11:13:30|||||||||7
1726744420000|2024-09-19 11:13:40|||||||||18
1726744430000|2024-09-19 11:13:50|||||||||1
1726744440000|2024-09-19 11:14:00|||||||||23
1726744450000|2024-09-19 11:14:10||144.79||144.84||144.84||144.79|1
1726744460000|2024-09-19 11:14:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|23
1726744470000|2024-09-19 11:14:30|||||||||2
1726744490000|2024-09-19 11:14:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|43
1726744500000|2024-09-19 11:15:00|||||||||13
1726744510000|2024-09-19 11:15:10|||||||||23
1726744530000|2024-09-19 11:15:30|||||||||2
1726744540000|2024-09-19 11:15:40|||||||||433
1726744560000|2024-09-19 11:16:00|||||||||1
1726744570000|2024-09-19 11:16:10|||||||||2
1726744590000|2024-09-19 11:16:30|||||||||1
1726744600000|2024-09-19 11:16:40|||||||||1
1726744610000|2024-09-19 11:16:50|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|19
1726744620000|2024-09-19 11:17:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|31
1726744630000|2024-09-19 11:17:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1726744640000|2024-09-19 11:17:20|||||||||1
1726744650000|2024-09-19 11:17:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|6
1726744660000|2024-09-19 11:17:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1726744670000|2024-09-19 11:17:50|||||||||2
1726744680000|2024-09-19 11:18:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|17
1726744690000|2024-09-19 11:18:10|||||||||1
1726744700000|2024-09-19 11:18:20|||||||||2
1726744710000|2024-09-19 11:18:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1726744720000|2024-09-19 11:18:40||144.64||144.69||144.69||144.64|0
1726744730000|2024-09-19 11:18:50|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|54
1726744740000|2024-09-19 11:19:00|144.77||144.77||144.77||144.77||6
1726744750000|2024-09-19 11:19:10|144.82|144.69|144.82|144.74|144.82|144.74|144.82|144.69|18
1726744760000|2024-09-19 11:19:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|25
1726744770000|2024-09-19 11:19:30||144.74||144.79||144.79||144.74|1
1726744780000|2024-09-19 11:19:40|||||||||1
1726744790000|2024-09-19 11:19:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|20
1726744800000|2024-09-19 11:20:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|44
1726744810000|2024-09-19 11:20:10|||||||||2
1726744820000|2024-09-19 11:20:20||144.84||144.89||144.89||144.84|13
1726744830000|2024-09-19 11:20:30|||||||||1
1726744840000|2024-09-19 11:20:40|||||||||1
1726744860000|2024-09-19 11:21:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|54
1726744870000|2024-09-19 11:21:10|||||||||3
1726744900000|2024-09-19 11:21:40|||||||||2
1726744920000|2024-09-19 11:22:00||144.84||144.84||144.89||144.84|2
1726744930000|2024-09-19 11:22:10|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|4
1726744940000|2024-09-19 11:22:20|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|10
1726744950000|2024-09-19 11:22:30||144.89||144.89||144.89||144.89|1
1726744960000|2024-09-19 11:22:40||144.84||144.84||144.89||144.84|0
1726744970000|2024-09-19 11:22:50|144.92||144.92||144.92||144.92||2
1726744980000|2024-09-19 11:23:00|||||||||1
1726744990000|2024-09-19 11:23:10|||||||||1
1726745000000|2024-09-19 11:23:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|13
1726745010000|2024-09-19 11:23:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|30
1726745020000|2024-09-19 11:23:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|7
1726745040000|2024-09-19 11:24:00|||||||||2
1726745050000|2024-09-19 11:24:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1726745060000|2024-09-19 11:24:20|||||||||1
1726745070000|2024-09-19 11:24:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|17
1726745090000|2024-09-19 11:24:50|||||||||1
1726745100000|2024-09-19 11:25:00|||||||||1
1726745110000|2024-09-19 11:25:10|||||||||1
1726745120000|2024-09-19 11:25:20|||||||||6
1726745130000|2024-09-19 11:25:30||144.74||144.74||144.79||144.74|1
1726745140000|2024-09-19 11:25:40||144.79||144.79||144.79||144.79|0
1726745150000|2024-09-19 11:25:50|||||||||2
1726745160000|2024-09-19 11:26:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|12
1726745170000|2024-09-19 11:26:10|144.87||144.87||144.87||144.87||1
1726745180000|2024-09-19 11:26:20|||||||||1
1726745200000|2024-09-19 11:26:40|144.92|144.84|144.97|144.84|144.97|144.89|144.87|144.79|27
1726745210000|2024-09-19 11:26:50||144.89||144.89||144.89||144.84|32
1726745220000|2024-09-19 11:27:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|44
1726745230000|2024-09-19 11:27:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|1
1726745240000|2024-09-19 11:27:20|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|1
1726745260000|2024-09-19 11:27:40|||||||||1001
1726745270000|2024-09-19 11:27:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|43
1726745280000|2024-09-19 11:28:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1726745290000|2024-09-19 11:28:10|||||||||1
1726745300000|2024-09-19 11:28:20|||||||||1
1726745320000|2024-09-19 11:28:40|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|43
1726745330000|2024-09-19 11:28:50|144.92||144.97||144.97||144.92||0
1726745340000|2024-09-19 11:29:00||144.89||144.89||144.89||144.89|2
1726745350000|2024-09-19 11:29:10|||||||||1
1726745360000|2024-09-19 11:29:20|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|1
1726745370000|2024-09-19 11:29:30|||||||||1
1726745380000|2024-09-19 11:29:40|||||||||1
1726745390000|2024-09-19 11:29:50|||||||||1
1726745400000|2024-09-19 11:30:00|||||||||3
1726745410000|2024-09-19 11:30:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726745430000|2024-09-19 11:30:30|||||||||1
1726745440000|2024-09-19 11:30:40|||||||||1
1726745450000|2024-09-19 11:30:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|163
1726745460000|2024-09-19 11:31:00|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|2
1726745470000|2024-09-19 11:31:10|||||||||1
1726745480000|2024-09-19 11:31:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|534
1726745490000|2024-09-19 11:31:30|||||||||2
1726745500000|2024-09-19 11:31:40|||||||||1
1726745510000|2024-09-19 11:31:50|||||||||1
1726745520000|2024-09-19 11:32:00|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|32
1726745530000|2024-09-19 11:32:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|26
1726745540000|2024-09-19 11:32:20|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|2
1726745550000|2024-09-19 11:32:30|144.92||144.92||144.92||144.92||0
1726745560000|2024-09-19 11:32:40|||||||||10000
1726745570000|2024-09-19 11:32:50|||||||||3
1726745580000|2024-09-19 11:33:00|144.97||144.92||144.97||144.92||2
1726745590000|2024-09-19 11:33:10||144.79||144.84||144.84||144.79|0
1726745600000|2024-09-19 11:33:20|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|30
1726745610000|2024-09-19 11:33:30|||||||||9
1726745620000|2024-09-19 11:33:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|31
1726745630000|2024-09-19 11:33:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|44
1726745640000|2024-09-19 11:34:00|||||||||2
1726745660000|2024-09-19 11:34:20|||||||||15
1726745670000|2024-09-19 11:34:30||144.84||144.89||144.89||144.84|26
1726745680000|2024-09-19 11:34:40|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|34
1726745690000|2024-09-19 11:34:50|144.97||144.97||144.97||144.92||6
1726745700000|2024-09-19 11:35:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|2
1726745710000|2024-09-19 11:35:10|144.97||144.92||144.97||144.92||1
1726745720000|2024-09-19 11:35:20|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|5
1726745730000|2024-09-19 11:35:30|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|0
1726745740000|2024-09-19 11:35:40|||||||||1
1726745750000|2024-09-19 11:35:50|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|4
1726745760000|2024-09-19 11:36:00|144.92||144.92||144.92||144.92||1
1726745770000|2024-09-19 11:36:10|||||||||2
1726745790000|2024-09-19 11:36:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|6
1726745800000|2024-09-19 11:36:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|3
1726745810000|2024-09-19 11:36:50||144.84||144.89||144.89||144.84|19
1726745820000|2024-09-19 11:37:00|||||||||1
1726745830000|2024-09-19 11:37:10|||||||||91
1726745840000|2024-09-19 11:37:20|||||||||33
1726745850000|2024-09-19 11:37:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1726745860000|2024-09-19 11:37:40|||||||||1
1726745870000|2024-09-19 11:37:50|||||||||906
1726745880000|2024-09-19 11:38:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|6
1726745890000|2024-09-19 11:38:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|25
1726745910000|2024-09-19 11:38:30|||||||||2
1726745940000|2024-09-19 11:39:00|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|10
1726745950000|2024-09-19 11:39:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|1
1726745960000|2024-09-19 11:39:20|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|54
1726745970000|2024-09-19 11:39:30|||||||||2
1726745990000|2024-09-19 11:39:50|||||||||1
1726746000000|2024-09-19 11:40:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1726746010000|2024-09-19 11:40:10|||||||||1
1726746030000|2024-09-19 11:40:30|||||||||2
1726746040000|2024-09-19 11:40:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|53
1726746050000|2024-09-19 11:40:50||144.94||144.94||144.94||144.94|2
1726746060000|2024-09-19 11:41:00|||||||||1
1726746070000|2024-09-19 11:41:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1726746080000|2024-09-19 11:41:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|26
1726746110000|2024-09-19 11:41:50|||||||||4
1726746120000|2024-09-19 11:42:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1726746130000|2024-09-19 11:42:10|||||||||47
1726746140000|2024-09-19 11:42:20|||||||||2
1726746150000|2024-09-19 11:42:30|||||||||15
1726746170000|2024-09-19 11:42:50|||||||||4
1726746190000|2024-09-19 11:43:10|||||||||19
1726746200000|2024-09-19 11:43:20|145.17||145.12||145.17||145.12||91
1726746210000|2024-09-19 11:43:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1726746220000|2024-09-19 11:43:40|||||||||41
1726746230000|2024-09-19 11:43:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|50
1726746240000|2024-09-19 11:44:00|||||||||44
1726746250000|2024-09-19 11:44:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|7
1726746260000|2024-09-19 11:44:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|13
1726746270000|2024-09-19 11:44:30||145.04||145.04||145.04||145.04|25
1726746280000|2024-09-19 11:44:40||145.09||145.04||145.09||145.04|2
1726746290000|2024-09-19 11:44:50|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|2
1726746300000|2024-09-19 11:45:00||144.99||144.99||145.04||144.99|70
1726746310000|2024-09-19 11:45:10|145.07||145.07||145.07||145.07||2
1726746340000|2024-09-19 11:45:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1726746350000|2024-09-19 11:45:50|||||||||1
1726746360000|2024-09-19 11:46:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726746370000|2024-09-19 11:46:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|10
1726746380000|2024-09-19 11:46:20||144.89||144.94||144.94||144.89|1
1726746390000|2024-09-19 11:46:30||144.89||144.89||144.94||144.89|2
1726746400000|2024-09-19 11:46:40|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|3
1726746410000|2024-09-19 11:46:50|||||||||2
1726746420000|2024-09-19 11:47:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1726746430000|2024-09-19 11:47:10|||||||||1
1726746440000|2024-09-19 11:47:20|||||||||1
1726746450000|2024-09-19 11:47:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1726746460000|2024-09-19 11:47:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1726746470000|2024-09-19 11:47:50|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|2
1726746480000|2024-09-19 11:48:00|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1726746490000|2024-09-19 11:48:10||144.84||144.89||144.89||144.84|5
1726746510000|2024-09-19 11:48:30|||||||||2
1726746530000|2024-09-19 11:48:50|||||||||2
1726746540000|2024-09-19 11:49:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|158
1726746550000|2024-09-19 11:49:10|||||||||1
1726746570000|2024-09-19 11:49:30|||||||||1
1726746580000|2024-09-19 11:49:40|145.02||145.02||145.02||144.97||9
1726746590000|2024-09-19 11:49:50||144.94||144.89||144.94||144.89|2
1726746600000|2024-09-19 11:50:00||144.94||144.94||144.94||144.89|1
1726746610000|2024-09-19 11:50:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|37
1726746620000|2024-09-19 11:50:20|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|1
1726746640000|2024-09-19 11:50:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|51
1726746650000|2024-09-19 11:50:50||144.94||144.89||144.94||144.89|1
1726746660000|2024-09-19 11:51:00|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|2
1726746670000|2024-09-19 11:51:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|48
1726746680000|2024-09-19 11:51:20|||||||||2
1726746700000|2024-09-19 11:51:40||144.89||144.89||144.89||144.89|0
1726746710000|2024-09-19 11:51:50|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|4
1726746720000|2024-09-19 11:52:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|0
1726746730000|2024-09-19 11:52:10||144.89||144.89||144.94||144.89|5
1726746740000|2024-09-19 11:52:20|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|2
1726746760000|2024-09-19 11:52:40|||||||||6
1726746770000|2024-09-19 11:52:50|||||||||3
1726746780000|2024-09-19 11:53:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|2
1726746790000|2024-09-19 11:53:10||144.89||144.89||144.94||144.89|4
1726746800000|2024-09-19 11:53:20||144.94||144.89||144.94||144.89|1
1726746810000|2024-09-19 11:53:30|144.97||144.97||144.97||144.97||1
1726746830000|2024-09-19 11:53:50|||||||||3
1726746850000|2024-09-19 11:54:10|||||||||2
1726746880000|2024-09-19 11:54:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1726746890000|2024-09-19 11:54:50|||||||||2
1726746900000|2024-09-19 11:55:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|48
1726746910000|2024-09-19 11:55:10|||||||||477
1726746920000|2024-09-19 11:55:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|1
1726746930000|2024-09-19 11:55:30||144.94||144.94||144.94||144.89|0
1726746940000|2024-09-19 11:55:40|145.07|144.89|145.07|144.99|145.07|144.99|145.07|144.89|29
1726746950000|2024-09-19 11:55:50||144.94||144.94||144.99||144.94|4
1726746960000|2024-09-19 11:56:00|145.02||145.02||145.02||145.02||0
1726746980000|2024-09-19 11:56:20|||||||||3
1726747000000|2024-09-19 11:56:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|16
1726747010000|2024-09-19 11:56:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|3
1726747020000|2024-09-19 11:57:00|145.02||145.02||145.02||145.02||4
1726747030000|2024-09-19 11:57:10|145.07||145.02||145.07||145.02||73
1726747050000|2024-09-19 11:57:30|||||||||1
1726747060000|2024-09-19 11:57:40|||||||||1
1726747070000|2024-09-19 11:57:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|13
1726747080000|2024-09-19 11:58:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1726747090000|2024-09-19 11:58:10||144.94||144.99||144.99||144.94|1
1726747110000|2024-09-19 11:58:30|||||||||1
1726747120000|2024-09-19 11:58:40|||||||||1
1726747130000|2024-09-19 11:58:50||144.94||144.99||144.99||144.94|2
1726747140000|2024-09-19 11:59:00|||||||||2
1726747150000|2024-09-19 11:59:10|||||||||2
1726747180000|2024-09-19 11:59:40|||||||||2
1726747190000|2024-09-19 11:59:50|||||||||2
1726747200000|2024-09-19 12:00:00|||||||||1
1726747210000|2024-09-19 12:00:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1726747220000|2024-09-19 12:00:20|||||||||40
1726747230000|2024-09-19 12:00:30|||||||||1
1726747240000|2024-09-19 12:00:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1726747250000|2024-09-19 12:00:50|||||||||3
1726747260000|2024-09-19 12:01:00|||||||||2
1726747270000|2024-09-19 12:01:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1726747280000|2024-09-19 12:01:20|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|2
1726747290000|2024-09-19 12:01:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1726747300000|2024-09-19 12:01:40|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|0
1726747310000|2024-09-19 12:01:50|145.07||145.07||145.12||145.07||2
1726747320000|2024-09-19 12:02:00|||||||||2
1726747330000|2024-09-19 12:02:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1726747340000|2024-09-19 12:02:20|145.07||145.02||145.07||145.02||22
1726747350000|2024-09-19 12:02:30|||||||||2
1726747370000|2024-09-19 12:02:50||144.89||144.94||144.94||144.89|2
1726747380000|2024-09-19 12:03:00|||||||||2
1726747400000|2024-09-19 12:03:20|||||||||1
1726747410000|2024-09-19 12:03:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|36
1726747420000|2024-09-19 12:03:40|145.07|144.89|145.02|144.94|145.07|144.99|145.02|144.89|20
1726747430000|2024-09-19 12:03:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|12
1726747440000|2024-09-19 12:04:00||144.94||144.99||144.99||144.94|7
1726747450000|2024-09-19 12:04:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|3
1726747460000|2024-09-19 12:04:20|||||||||1
1726747470000|2024-09-19 12:04:30|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|0
1726747480000|2024-09-19 12:04:40|145.07||145.07||145.07||145.02||50
1726747490000|2024-09-19 12:04:50|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|3
1726747500000|2024-09-19 12:05:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|8
1726747510000|2024-09-19 12:05:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1726747520000|2024-09-19 12:05:20|||||||||2
1726747550000|2024-09-19 12:05:50|||||||||4
1726747580000|2024-09-19 12:06:20|||||||||5
1726747590000|2024-09-19 12:06:30||144.89||144.94||144.94||144.89|1
1726747600000|2024-09-19 12:06:40||144.89||144.94||144.94||144.89|1
1726747610000|2024-09-19 12:06:50|||||||||3
1726747620000|2024-09-19 12:07:00|||||||||1
1726747630000|2024-09-19 12:07:10|||||||||1
1726747640000|2024-09-19 12:07:20|||||||||6
1726747650000|2024-09-19 12:07:30||144.89||144.89||144.94||144.89|3
1726747660000|2024-09-19 12:07:40||144.94||144.89||144.94||144.89|1
1726747670000|2024-09-19 12:07:50||144.94||144.94||144.94||144.94|2
1726747680000|2024-09-19 12:08:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|27
1726747690000|2024-09-19 12:08:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|2
1726747720000|2024-09-19 12:08:40|||||||||2
1726747730000|2024-09-19 12:08:50|||||||||1
1726747750000|2024-09-19 12:09:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|30
1726747780000|2024-09-19 12:09:40||144.89||144.89||144.94||144.89|7
1726747790000|2024-09-19 12:09:50|145.07|144.94|145.07|144.94|145.07|144.99|145.07|144.89|22
1726747800000|2024-09-19 12:10:00|145.02|144.99|145.02|144.89|145.02|144.99|145.02|144.89|7
1726747810000|2024-09-19 12:10:10|144.97||144.97||144.97||144.97||0
1726747820000|2024-09-19 12:10:20|||||||||2
1726747830000|2024-09-19 12:10:30|145.02||144.97||145.02||144.97||15
1726747850000|2024-09-19 12:10:50|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|23
1726747860000|2024-09-19 12:11:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|4
1726747870000|2024-09-19 12:11:10||144.89||144.94||144.94||144.89|0
1726747880000|2024-09-19 12:11:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|6
1726747890000|2024-09-19 12:11:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|21
1726747910000|2024-09-19 12:11:50|||||||||4
1726747930000|2024-09-19 12:12:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|24
1726747950000|2024-09-19 12:12:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1726747960000|2024-09-19 12:12:40|145.07||145.07||145.07||145.02||0
1726747970000|2024-09-19 12:12:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|12
1726747980000|2024-09-19 12:13:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|24
1726748000000|2024-09-19 12:13:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|75
1726748010000|2024-09-19 12:13:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1726748030000|2024-09-19 12:13:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|38
1726748040000|2024-09-19 12:14:00|||||||||1
1726748050000|2024-09-19 12:14:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3
1726748060000|2024-09-19 12:14:20||144.84||144.89||144.89||144.84|1
1726748070000|2024-09-19 12:14:30||144.84||144.89||144.89||144.84|0
1726748090000|2024-09-19 12:14:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|17
1726748100000|2024-09-19 12:15:00||144.84||144.89||144.89||144.84|41
1726748120000|2024-09-19 12:15:20|||||||||1
1726748130000|2024-09-19 12:15:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|39
1726748140000|2024-09-19 12:15:40||144.89||144.94||144.94||144.89|53
1726748150000|2024-09-19 12:15:50|||||||||4
1726748160000|2024-09-19 12:16:00|||||||||1
1726748180000|2024-09-19 12:16:20|||||||||2
1726748190000|2024-09-19 12:16:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1726748210000|2024-09-19 12:16:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|26
1726748220000|2024-09-19 12:17:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|17
1726748230000|2024-09-19 12:17:10|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|2
1726748240000|2024-09-19 12:17:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|10
1726748260000|2024-09-19 12:17:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|23
1726748270000|2024-09-19 12:17:50|||||||||2
1726748280000|2024-09-19 12:18:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|43
1726748290000|2024-09-19 12:18:10||144.84||144.89||144.89||144.84|2
1726748300000|2024-09-19 12:18:20|||||||||1
1726748320000|2024-09-19 12:18:40||144.84||144.89||144.89||144.84|2
1726748330000|2024-09-19 12:18:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|505
1726748340000|2024-09-19 12:19:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1726748350000|2024-09-19 12:19:10||144.84||144.84||144.84||144.84|7
1726748360000|2024-09-19 12:19:20||144.89||144.89||144.89||144.84|10
1726748370000|2024-09-19 12:19:30|145.02|144.84|145.07|144.99|145.07|144.99|145.02|144.84|13
1726748380000|2024-09-19 12:19:40|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|2
1726748390000|2024-09-19 12:19:50|145.02||145.02||145.02||145.02||0
1726748400000|2024-09-19 12:20:00|||||||||6
1726748410000|2024-09-19 12:20:10||144.89||144.94||144.94||144.89|15
1726748420000|2024-09-19 12:20:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|14
1726748430000|2024-09-19 12:20:30||144.94||144.89||144.94||144.89|12
1726748440000|2024-09-19 12:20:40|144.97||145.02||145.02||144.97||14
1726748450000|2024-09-19 12:20:50|144.97||145.02||145.02||144.97||12
1726748460000|2024-09-19 12:21:00|144.97||145.02||145.02||144.97||16
1726748470000|2024-09-19 12:21:10|144.97||144.97||144.97||144.97||13
1726748480000|2024-09-19 12:21:20|||||||||13
1726748490000|2024-09-19 12:21:30|||||||||11
1726748500000|2024-09-19 12:21:40|145.02||144.97||145.02||144.97||16
1726748510000|2024-09-19 12:21:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|22
1726748520000|2024-09-19 12:22:00|||||||||13
1726748530000|2024-09-19 12:22:10|||||||||20
1726748540000|2024-09-19 12:22:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1726748550000|2024-09-19 12:22:30|||||||||11
1726748560000|2024-09-19 12:22:40|||||||||12
1726748570000|2024-09-19 12:22:50|||||||||11
1726748580000|2024-09-19 12:23:00|||||||||493
1726748590000|2024-09-19 12:23:10|||||||||10
1726748600000|2024-09-19 12:23:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|185
1726748610000|2024-09-19 12:23:30||144.84||144.84||144.84||144.79|14
1726748620000|2024-09-19 12:23:40|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|16
1726748630000|2024-09-19 12:23:50|||||||||11
1726748640000|2024-09-19 12:24:00||144.84||144.79||144.84||144.79|15
1726748650000|2024-09-19 12:24:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|11
1726748660000|2024-09-19 12:24:20|||||||||8
1726748670000|2024-09-19 12:24:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|37
1726748680000|2024-09-19 12:24:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|11
1726748690000|2024-09-19 12:24:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|8
1726748700000|2024-09-19 12:25:00||144.79||144.84||144.84||144.79|15
1726748710000|2024-09-19 12:25:10||144.79||144.79||144.79||144.79|34
1726748720000|2024-09-19 12:25:20|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|22
1726748730000|2024-09-19 12:25:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|18
1726748740000|2024-09-19 12:25:40||144.84||144.84||144.84||144.84|12
1726748750000|2024-09-19 12:25:50|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|310
1726748760000|2024-09-19 12:26:00|||||||||13
1726748770000|2024-09-19 12:26:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|23
1726748780000|2024-09-19 12:26:20||144.89||144.84||144.89||144.84|29
1726748790000|2024-09-19 12:26:30|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|11
1726748800000|2024-09-19 12:26:40|||||||||11
1726748810000|2024-09-19 12:26:50|||||||||8
1726748820000|2024-09-19 12:27:00|||||||||12
1726748830000|2024-09-19 12:27:10|||||||||9
1726748840000|2024-09-19 12:27:20|||||||||9
1726748850000|2024-09-19 12:27:30|||||||||11
1726748860000|2024-09-19 12:27:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1726748870000|2024-09-19 12:27:50|||||||||42
1726748880000|2024-09-19 12:28:00||144.84||144.84||144.84||144.84|25
1726748890000|2024-09-19 12:28:10|144.92||144.97||144.97||144.92||8
1726748900000|2024-09-19 12:28:20|144.92||144.97||144.97||144.92||10
1726748910000|2024-09-19 12:28:30|||||||||7
1726748920000|2024-09-19 12:28:40|144.92||144.97||144.97||144.92||10
1726748930000|2024-09-19 12:28:50||144.89||144.89||144.89||144.89|10
1726748940000|2024-09-19 12:29:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1726748950000|2024-09-19 12:29:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|112
1726748960000|2024-09-19 12:29:20|||||||||8
1726748970000|2024-09-19 12:29:30|||||||||10
1726748980000|2024-09-19 12:29:40|||||||||8
1726748990000|2024-09-19 12:29:50|||||||||10
1726749000000|2024-09-19 12:30:00|145.02|144.94|145.22|145.14|145.22|145.14|145.02|144.94|620
1726749010000|2024-09-19 12:30:10|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|19
1726749020000|2024-09-19 12:30:20|145.17|145.14|145.27|145.14|145.27|145.14|145.17|145.09|11
1726749030000|2024-09-19 12:30:30|145.32|145.19|145.32|145.19|145.32|145.19|145.32|145.19|38
1726749040000|2024-09-19 12:30:40|145.27|145.14|145.27|145.14|145.27|145.14|145.22|145.14|14
1726749050000|2024-09-19 12:30:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|13
1726749060000|2024-09-19 12:31:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|110
1726749070000|2024-09-19 12:31:10|145.22||145.27||145.27||145.22||207
1726749080000|2024-09-19 12:31:20|145.22|145.09|145.22|145.09|145.27|145.09|145.22|145.09|33
1726749090000|2024-09-19 12:31:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|42
1726749100000|2024-09-19 12:31:40||145.14||145.14||145.14||145.09|20
1726749110000|2024-09-19 12:31:50|||||||||25
1726749120000|2024-09-19 12:32:00|145.17|145.09|145.12|145.04|145.17|145.14|145.12|145.04|11
1726749130000|2024-09-19 12:32:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|28
1726749140000|2024-09-19 12:32:20|||||||||2
1726749150000|2024-09-19 12:32:30|||||||||40
1726749160000|2024-09-19 12:32:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|118
1726749170000|2024-09-19 12:32:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1726749180000|2024-09-19 12:33:00|||||||||6
1726749190000|2024-09-19 12:33:10|||||||||7
1726749200000|2024-09-19 12:33:20|||||||||2
1726749210000|2024-09-19 12:33:30|||||||||8
1726749220000|2024-09-19 12:33:40|||||||||21
1726749230000|2024-09-19 12:33:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|84
1726749240000|2024-09-19 12:34:00|||||||||39
1726749250000|2024-09-19 12:34:10|||||||||7
1726749260000|2024-09-19 12:34:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1726749270000|2024-09-19 12:34:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|7
1726749280000|2024-09-19 12:34:40|||||||||5
1726749290000|2024-09-19 12:34:50|||||||||3
1726749300000|2024-09-19 12:35:00|||||||||10
1726749310000|2024-09-19 12:35:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1726749330000|2024-09-19 12:35:30|||||||||6
1726749340000|2024-09-19 12:35:40|||||||||8
1726749350000|2024-09-19 12:35:50|||||||||1
1726749360000|2024-09-19 12:36:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|373
1726749370000|2024-09-19 12:36:10|||||||||7
1726749380000|2024-09-19 12:36:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|23
1726749390000|2024-09-19 12:36:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1726749400000|2024-09-19 12:36:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|51
1726749410000|2024-09-19 12:36:50|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|21
1726749420000|2024-09-19 12:37:00|||||||||4
1726749430000|2024-09-19 12:37:10|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|30
1726749440000|2024-09-19 12:37:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|8
1726749450000|2024-09-19 12:37:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|26
1726749460000|2024-09-19 12:37:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|17
1726749470000|2024-09-19 12:37:50|||||||||6
1726749480000|2024-09-19 12:38:00|||||||||7
1726749490000|2024-09-19 12:38:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|8
1726749500000|2024-09-19 12:38:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1726749510000|2024-09-19 12:38:30|||||||||1
1726749520000|2024-09-19 12:38:40|||||||||4
1726749530000|2024-09-19 12:38:50|||||||||5
1726749540000|2024-09-19 12:39:00|||||||||1
1726749550000|2024-09-19 12:39:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|15
1726749560000|2024-09-19 12:39:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|76
1726749570000|2024-09-19 12:39:30|||||||||5
1726749580000|2024-09-19 12:39:40|||||||||2
1726749590000|2024-09-19 12:39:50|||||||||3
1726749600000|2024-09-19 12:40:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|34
1726749610000|2024-09-19 12:40:10|||||||||7
1726749620000|2024-09-19 12:40:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|37
1726749630000|2024-09-19 12:40:30|||||||||2
1726749640000|2024-09-19 12:40:40|||||||||6
1726749650000|2024-09-19 12:40:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|20
1726749660000|2024-09-19 12:41:00||144.99||144.99||144.99||144.94|8
1726733410000|2024-09-19 08:10:10|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|16
1726749670000|2024-09-19 12:41:10|||||||||6
1726733420000|2024-09-19 08:10:20|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|17
1726749680000|2024-09-19 12:41:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1726749690000|2024-09-19 12:41:30|||||||||1
1726733430000|2024-09-19 08:10:30|144.37|144.34|144.42|144.29|144.42|144.34|144.37|144.29|8
1726749700000|2024-09-19 12:41:40|||||||||7
1726733440000|2024-09-19 08:10:40|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|6
1726749710000|2024-09-19 12:41:50|||||||||1
1726733450000|2024-09-19 08:10:50|144.47|144.29|144.47|144.39|144.47|144.39|144.42|144.29|10
1726749720000|2024-09-19 12:42:00|||||||||8
1726733460000|2024-09-19 08:11:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|6
1726749730000|2024-09-19 12:42:10|||||||||6
1726733470000|2024-09-19 08:11:10|||||||||13
1726749740000|2024-09-19 12:42:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|38
1726733480000|2024-09-19 08:11:20|||||||||4
1726749750000|2024-09-19 12:42:30|||||||||2
1726733490000|2024-09-19 08:11:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|32
1726749760000|2024-09-19 12:42:40|||||||||5
1726733500000|2024-09-19 08:11:40||144.44||144.44||144.44||144.44|18
1726749770000|2024-09-19 12:42:50|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|14
1726733510000|2024-09-19 08:11:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|4
1726749780000|2024-09-19 12:43:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|11
1726733520000|2024-09-19 08:12:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|42
1726749790000|2024-09-19 12:43:10|145.07||145.07||145.07||145.02||6
1726733530000|2024-09-19 08:12:10|||||||||6
1726749800000|2024-09-19 12:43:20|145.02||145.07||145.07||145.02||5
1726733540000|2024-09-19 08:12:20|144.62|144.44|144.52|144.44|144.62|144.44|144.52|144.44|26
1726749810000|2024-09-19 12:43:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|6
1726733550000|2024-09-19 08:12:30|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|8
1726749820000|2024-09-19 12:43:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|11
1726733560000|2024-09-19 08:12:40|144.62|144.49|144.62|144.54|144.62|144.54|144.62|144.49|69
1726749830000|2024-09-19 12:43:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|59
1726733570000|2024-09-19 08:12:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|18
1726749840000|2024-09-19 12:44:00|||||||||7
1726733580000|2024-09-19 08:13:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|20
1726749850000|2024-09-19 12:44:10|||||||||144
1726733590000|2024-09-19 08:13:10|||||||||6
1726749860000|2024-09-19 12:44:20|145.12||145.12||145.12||145.12||3
1726733600000|2024-09-19 08:13:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|114
1726749870000|2024-09-19 12:44:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|4
1726733620000|2024-09-19 08:13:40|||||||||6
1726749880000|2024-09-19 12:44:40|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|3
1726733630000|2024-09-19 08:13:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|336
1726749890000|2024-09-19 12:44:50|||||||||8
1726733640000|2024-09-19 08:14:00|||||||||13
1726749900000|2024-09-19 12:45:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|9
1726733650000|2024-09-19 08:14:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1726749910000|2024-09-19 12:45:10|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|12
1726733660000|2024-09-19 08:14:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1726749920000|2024-09-19 12:45:20|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|6
1726733670000|2024-09-19 08:14:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|619
1726749930000|2024-09-19 12:45:30|||||||||1
1726733680000|2024-09-19 08:14:40|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|31
1726749940000|2024-09-19 12:45:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|108
1726733690000|2024-09-19 08:14:50||144.64||144.64||144.64||144.59|5
1726749950000|2024-09-19 12:45:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|19
1726733700000|2024-09-19 08:15:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|13
1726749960000|2024-09-19 12:46:00|145.12|144.94|145.07|144.99|145.12|145.04|145.07|144.94|70
1726733710000|2024-09-19 08:15:10|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|25
1726749980000|2024-09-19 12:46:20|||||||||545
1726733720000|2024-09-19 08:15:20|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|214
1726749990000|2024-09-19 12:46:30|||||||||6
1726733730000|2024-09-19 08:15:30|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|6
1726750000000|2024-09-19 12:46:40|||||||||58
1726750010000|2024-09-19 12:46:50|||||||||33
1726733740000|2024-09-19 08:15:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|4
1726750020000|2024-09-19 12:47:00|||||||||7
1726733750000|2024-09-19 08:15:50||144.44||144.49||144.49||144.44|6
1726750030000|2024-09-19 12:47:10|||||||||4
1726733760000|2024-09-19 08:16:00|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|21
1726750040000|2024-09-19 12:47:20|||||||||1
1726733770000|2024-09-19 08:16:10|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|13
1726750050000|2024-09-19 12:47:30|||||||||6
1726733780000|2024-09-19 08:16:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|10
1726750060000|2024-09-19 12:47:40|||||||||17
1726733790000|2024-09-19 08:16:30|||||||||50
1726750070000|2024-09-19 12:47:50|||||||||2
1726733800000|2024-09-19 08:16:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|224
1726750080000|2024-09-19 12:48:00|||||||||5
1726733810000|2024-09-19 08:16:50|144.52||144.47||144.52||144.47||4
1726750090000|2024-09-19 12:48:10|||||||||5
1726750100000|2024-09-19 12:48:20|||||||||37
1726733820000|2024-09-19 08:17:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|13
1726750120000|2024-09-19 12:48:40|||||||||3
1726733830000|2024-09-19 08:17:10|144.47|144.44|144.57|144.49|144.62|144.54|144.47|144.39|519
1726750130000|2024-09-19 12:48:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|11
1726733840000|2024-09-19 08:17:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|6
1726750140000|2024-09-19 12:49:00|||||||||1
1726733850000|2024-09-19 08:17:30|144.67||144.62||144.67||144.62||3
1726750150000|2024-09-19 12:49:10|145.17||145.12||145.17||145.12||9
1726733860000|2024-09-19 08:17:40|144.67||144.62||144.67||144.62||5
1726750160000|2024-09-19 12:49:20|||||||||9
1726733870000|2024-09-19 08:17:50|144.67||144.67||144.67||144.62||14
1726750170000|2024-09-19 12:49:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|21
1726733880000|2024-09-19 08:18:00|144.62|144.59|144.57|144.49|144.67|144.59|144.57|144.49|106
1726750180000|2024-09-19 12:49:40|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|21
1726733890000|2024-09-19 08:18:10|144.62||144.57||144.62||144.57||12
1726750190000|2024-09-19 12:49:50|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|9
1726733900000|2024-09-19 08:18:20|||||||||3
1726750200000|2024-09-19 12:50:00|||||||||12
1726733910000|2024-09-19 08:18:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|17
1726750210000|2024-09-19 12:50:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|18
1726733920000|2024-09-19 08:18:40|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|5
1726750220000|2024-09-19 12:50:20||145.04||145.09||145.09||145.04|12
1726733930000|2024-09-19 08:18:50|||||||||13
1726750230000|2024-09-19 12:50:30||145.04||145.04||145.04||145.04|83
1726733940000|2024-09-19 08:19:00|||||||||21
1726750240000|2024-09-19 12:50:40||145.09||145.09||145.09||145.09|4
1726733950000|2024-09-19 08:19:10|||||||||2
1726750250000|2024-09-19 12:50:50|||||||||7
1726733960000|2024-09-19 08:19:20|||||||||5
1726750260000|2024-09-19 12:51:00|||||||||3
1726733970000|2024-09-19 08:19:30|||||||||4
1726750270000|2024-09-19 12:51:10|||||||||55
1726733980000|2024-09-19 08:19:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1726750280000|2024-09-19 12:51:20|||||||||6
1726733990000|2024-09-19 08:19:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1726750300000|2024-09-19 12:51:40|||||||||6
1726750310000|2024-09-19 12:51:50|||||||||6
1726734000000|2024-09-19 08:20:00|||||||||2
1726750320000|2024-09-19 12:52:00|||||||||72
1726734010000|2024-09-19 08:20:10|||||||||5
1726750330000|2024-09-19 12:52:10|||||||||10
1726734020000|2024-09-19 08:20:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|5
1726750340000|2024-09-19 12:52:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|64
1726734030000|2024-09-19 08:20:30|||||||||3
1726750360000|2024-09-19 12:52:40|||||||||5
1726734040000|2024-09-19 08:20:40|||||||||3
1726750370000|2024-09-19 12:52:50|||||||||2
1726734050000|2024-09-19 08:20:50|||||||||16
1726750380000|2024-09-19 12:53:00|||||||||5
1726734060000|2024-09-19 08:21:00|||||||||3
1726750390000|2024-09-19 12:53:10|||||||||4
1726734070000|2024-09-19 08:21:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|22
1726750400000|2024-09-19 12:53:20||144.99||144.99||144.99||144.99|3
1726734080000|2024-09-19 08:21:20|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|7
1726750410000|2024-09-19 12:53:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|7
1726734090000|2024-09-19 08:21:30|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|7
1726750420000|2024-09-19 12:53:40|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|6
1726734100000|2024-09-19 08:21:40|||||||||12
1726750430000|2024-09-19 12:53:50||144.94||144.99||144.99||144.94|6
1726734110000|2024-09-19 08:21:50|144.57|144.39|144.57|144.49|144.57|144.49|144.57|144.39|52
1726750440000|2024-09-19 12:54:00|||||||||5
1726734120000|2024-09-19 08:22:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|67
1726750450000|2024-09-19 12:54:10|||||||||4
1726734130000|2024-09-19 08:22:10|144.57||144.52||144.57||144.52||100
1726750460000|2024-09-19 12:54:20|||||||||2
1726734140000|2024-09-19 08:22:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1726750470000|2024-09-19 12:54:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|186
1726734150000|2024-09-19 08:22:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1726750480000|2024-09-19 12:54:40||144.94||144.99||144.99||144.94|5
1726734160000|2024-09-19 08:22:40|||||||||11
1726750490000|2024-09-19 12:54:50||144.94||144.99||144.99||144.94|1
1726734170000|2024-09-19 08:22:50|144.57||144.57||144.57||144.52||5
1726734180000|2024-09-19 08:23:00||144.49||144.44||144.49||144.44|5
1726750500000|2024-09-19 12:55:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|6
1726734190000|2024-09-19 08:23:10|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|8
1726750510000|2024-09-19 12:55:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|13
1726734200000|2024-09-19 08:23:20||144.44||144.49||144.49||144.44|5
1726750520000|2024-09-19 12:55:20|||||||||24
1726734210000|2024-09-19 08:23:30|||||||||3
1726750530000|2024-09-19 12:55:30|||||||||3
1726734220000|2024-09-19 08:23:40|||||||||14
1726750540000|2024-09-19 12:55:40|||||||||5
1726734230000|2024-09-19 08:23:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|35
1726750550000|2024-09-19 12:55:50|||||||||5
1726734240000|2024-09-19 08:24:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|42
1726750560000|2024-09-19 12:56:00|||||||||1
1726734250000|2024-09-19 08:24:10|||||||||4
1726750570000|2024-09-19 12:56:10|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|56
1726734260000|2024-09-19 08:24:20|||||||||5
1726750580000|2024-09-19 12:56:20|144.97||144.97||144.97||144.97||4
1726734270000|2024-09-19 08:24:30|||||||||3
1726750590000|2024-09-19 12:56:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|25
1726734280000|2024-09-19 08:24:40|||||||||13
1726750600000|2024-09-19 12:56:40||144.94||144.89||144.94||144.89|2
1726734290000|2024-09-19 08:24:50|||||||||20
1726750610000|2024-09-19 12:56:50|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|12
1726734300000|2024-09-19 08:25:00|||||||||3
1726750620000|2024-09-19 12:57:00|||||||||5
1726734310000|2024-09-19 08:25:10|||||||||26
1726750630000|2024-09-19 12:57:10|||||||||1
1726734320000|2024-09-19 08:25:20|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|24
1726750640000|2024-09-19 12:57:20||144.84||144.89||144.89||144.84|3
1726734330000|2024-09-19 08:25:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|116
1726750650000|2024-09-19 12:57:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1726734340000|2024-09-19 08:25:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|47
1726750660000|2024-09-19 12:57:40|||||||||1
1726734350000|2024-09-19 08:25:50|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|5
1726750670000|2024-09-19 12:57:50|||||||||11
1726734360000|2024-09-19 08:26:00|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|28
1726750680000|2024-09-19 12:58:00|||||||||4
1726734370000|2024-09-19 08:26:10|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|22
1726750690000|2024-09-19 12:58:10|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|7
1726734380000|2024-09-19 08:26:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|4
1726750700000|2024-09-19 12:58:20|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1726734390000|2024-09-19 08:26:30|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|23
1726750710000|2024-09-19 12:58:30|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|9
1726734400000|2024-09-19 08:26:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|10
1726750720000|2024-09-19 12:58:40||144.84||144.79||144.84||144.79|7
1726734410000|2024-09-19 08:26:50|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|12
1726750730000|2024-09-19 12:58:50|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|16
1726734420000|2024-09-19 08:27:00|144.72|144.59|144.67|144.59|144.72|144.64|144.67|144.59|217
1726750740000|2024-09-19 12:59:00|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1726734430000|2024-09-19 08:27:10|||||||||3
1726750750000|2024-09-19 12:59:10|||||||||4
1726734440000|2024-09-19 08:27:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1726750760000|2024-09-19 12:59:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1726734450000|2024-09-19 08:27:30|144.67||144.62||144.67||144.62||10
1726750770000|2024-09-19 12:59:30|||||||||4
1726734460000|2024-09-19 08:27:40|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|202
1726750780000|2024-09-19 12:59:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|4
1726734470000|2024-09-19 08:27:50|144.62|144.44|144.52|144.44|144.62|144.49|144.52|144.44|5
1726750790000|2024-09-19 12:59:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1726734480000|2024-09-19 08:28:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|9
1726750800000|2024-09-19 13:00:00|144.87|144.79|144.87|144.74|144.92|144.84|144.82|144.74|28
1726734490000|2024-09-19 08:28:10|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|3
1726750810000|2024-09-19 13:00:10|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|2
1726734500000|2024-09-19 08:28:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|16
1726750820000|2024-09-19 13:00:20|144.87||144.82||144.87||144.82||22
1726734510000|2024-09-19 08:28:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|12
1726750830000|2024-09-19 13:00:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|127
1726734520000|2024-09-19 08:28:40|||||||||2
1726750840000|2024-09-19 13:00:40|||||||||2
1726734530000|2024-09-19 08:28:50|144.62|144.44|144.62|144.54|144.62|144.54|144.62|144.44|19
1726750850000|2024-09-19 13:00:50|||||||||1
1726734540000|2024-09-19 08:29:00||144.49||144.49||144.49||144.49|5
1726750860000|2024-09-19 13:01:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|46
1726734550000|2024-09-19 08:29:10|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|6
1726750870000|2024-09-19 13:01:10|||||||||2
1726734560000|2024-09-19 08:29:20|144.62||144.62||144.62||144.57||6
1726750880000|2024-09-19 13:01:20|||||||||4
1726734570000|2024-09-19 08:29:30||144.54||144.54||144.54||144.54|12
1726750890000|2024-09-19 13:01:30|||||||||4
1726734580000|2024-09-19 08:29:40|||||||||5
1726750900000|2024-09-19 13:01:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1071
1726734590000|2024-09-19 08:29:50|||||||||5
1726750910000|2024-09-19 13:01:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|24
1726750920000|2024-09-19 13:02:00|||||||||4
1726734600000|2024-09-19 08:30:00|144.67||144.62||144.67||144.62||6
1726750930000|2024-09-19 13:02:10|||||||||4
1726734610000|2024-09-19 08:30:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1726750940000|2024-09-19 13:02:20|||||||||1
1726734620000|2024-09-19 08:30:20|144.62|144.54|144.57|144.49|144.62|144.59|144.57|144.49|19
1726750950000|2024-09-19 13:02:30|||||||||1
1726734630000|2024-09-19 08:30:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|42
1726750960000|2024-09-19 13:02:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1726734640000|2024-09-19 08:30:40|||||||||4
1726750970000|2024-09-19 13:02:50|||||||||5
1726734650000|2024-09-19 08:30:50|||||||||4
1726750980000|2024-09-19 13:03:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1726734660000|2024-09-19 08:31:00||144.49||144.54||144.54||144.49|7
1726750990000|2024-09-19 13:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1012
1726734670000|2024-09-19 08:31:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|52
1726751000000|2024-09-19 13:03:20|||||||||3
1726734680000|2024-09-19 08:31:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|28
1726751010000|2024-09-19 13:03:30|||||||||49
1726734690000|2024-09-19 08:31:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|20
1726751020000|2024-09-19 13:03:40|||||||||5
1726734700000|2024-09-19 08:31:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|13
1726751030000|2024-09-19 13:03:50|||||||||3
1726734710000|2024-09-19 08:31:50|||||||||4
1726751040000|2024-09-19 13:04:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|56
1726734720000|2024-09-19 08:32:00|||||||||14
1726751050000|2024-09-19 13:04:10||144.79||144.84||144.84||144.79|5
1726734730000|2024-09-19 08:32:10|||||||||3
1726751060000|2024-09-19 13:04:20|||||||||3
1726734740000|2024-09-19 08:32:20|||||||||15
1726751070000|2024-09-19 13:04:30|||||||||4
1726734750000|2024-09-19 08:32:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|31
1726751080000|2024-09-19 13:04:40|||||||||943
1726734760000|2024-09-19 08:32:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|23
1726751090000|2024-09-19 13:04:50|||||||||62
1726734770000|2024-09-19 08:32:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1726751100000|2024-09-19 13:05:00|||||||||4
1726734780000|2024-09-19 08:33:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|64
1726751110000|2024-09-19 13:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|21
1726734790000|2024-09-19 08:33:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1726751120000|2024-09-19 13:05:20|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|1
1726734800000|2024-09-19 08:33:20|||||||||39
1726751130000|2024-09-19 13:05:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|5
1726734810000|2024-09-19 08:33:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|309
1726751140000|2024-09-19 13:05:40||144.89||144.84||144.89||144.84|3
1726734820000|2024-09-19 08:33:40|||||||||5
1726751150000|2024-09-19 13:05:50|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|2
1726734830000|2024-09-19 08:33:50|||||||||4
1726751160000|2024-09-19 13:06:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|21
1726734840000|2024-09-19 08:34:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|75
1726751170000|2024-09-19 13:06:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|15
1726734850000|2024-09-19 08:34:10|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|5
1726751180000|2024-09-19 13:06:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|65
1726734860000|2024-09-19 08:34:20|144.62||144.62||144.62||144.62||12
1726751190000|2024-09-19 13:06:30||144.84||144.89||144.89||144.84|1
1726734870000|2024-09-19 08:34:30|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|8
1726751200000|2024-09-19 13:06:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1726734880000|2024-09-19 08:34:40||144.54||144.54||144.54||144.49|5
1726751210000|2024-09-19 13:06:50|||||||||1
1726734890000|2024-09-19 08:34:50||144.49||144.54||144.54||144.49|3
1726751220000|2024-09-19 13:07:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|57
1726734900000|2024-09-19 08:35:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|9
1726751230000|2024-09-19 13:07:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|0
1726734910000|2024-09-19 08:35:10|||||||||11
1726751240000|2024-09-19 13:07:20|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|2
1726734920000|2024-09-19 08:35:20|||||||||492
1726751250000|2024-09-19 13:07:30|||||||||4
1726734930000|2024-09-19 08:35:30|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|16
1726751270000|2024-09-19 13:07:50|||||||||1
1726734940000|2024-09-19 08:35:40|||||||||3
1726751280000|2024-09-19 13:08:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|6
1726734950000|2024-09-19 08:35:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|149
1726751290000|2024-09-19 13:08:10|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|4
1726734960000|2024-09-19 08:36:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|164
1726751300000|2024-09-19 13:08:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|2
1726734970000|2024-09-19 08:36:10|||||||||15
1726751310000|2024-09-19 13:08:30|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|20
1726734980000|2024-09-19 08:36:20|||||||||6
1726751320000|2024-09-19 13:08:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|1557
1726734990000|2024-09-19 08:36:30|||||||||2
1726751330000|2024-09-19 13:08:50|||||||||137
1726735000000|2024-09-19 08:36:40|||||||||4
1726751340000|2024-09-19 13:09:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|6
1726735010000|2024-09-19 08:36:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|90
1726751350000|2024-09-19 13:09:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|18
1726735020000|2024-09-19 08:37:00|144.57||144.52||144.57||144.52||2
1726751360000|2024-09-19 13:09:20|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|32
1726735030000|2024-09-19 08:37:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|16
1726751370000|2024-09-19 13:09:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1726735040000|2024-09-19 08:37:20|144.57||144.52||144.57||144.52||3
1726751380000|2024-09-19 13:09:40|||||||||2040
1726735050000|2024-09-19 08:37:30|144.57||144.52||144.57||144.52||4
1726751390000|2024-09-19 13:09:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|5
1726735060000|2024-09-19 08:37:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|3
1726735070000|2024-09-19 08:37:50|||||||||6
1726751400000|2024-09-19 13:10:00|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|136
1726735080000|2024-09-19 08:38:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|15
1726751410000|2024-09-19 13:10:10||144.94||144.94||144.94||144.89|1
1726735090000|2024-09-19 08:38:10|||||||||12
1726751420000|2024-09-19 13:10:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1
1726735100000|2024-09-19 08:38:20|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|206
1726751430000|2024-09-19 13:10:30|||||||||4
1726735110000|2024-09-19 08:38:30|144.57||144.62||144.62||144.57||32
1726751450000|2024-09-19 13:10:50|||||||||1
1726735120000|2024-09-19 08:38:40|144.57||144.57||144.62||144.57||4
1726751460000|2024-09-19 13:11:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1726735130000|2024-09-19 08:38:50|144.62||144.57||144.62||144.57||4
1726751470000|2024-09-19 13:11:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1726735140000|2024-09-19 08:39:00|||||||||4
1726751480000|2024-09-19 13:11:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726735150000|2024-09-19 08:39:10|144.62||144.57||144.62||144.57||13
1726751490000|2024-09-19 13:11:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|14
1726735160000|2024-09-19 08:39:20|144.62||144.57||144.62||144.57||5
1726751500000|2024-09-19 13:11:40||144.94||144.94||144.94||144.94|1
1726735170000|2024-09-19 08:39:30|144.62||144.57||144.62||144.57||4
1726751520000|2024-09-19 13:12:00|||||||||1
1726735180000|2024-09-19 08:39:40|||||||||4
1726751530000|2024-09-19 13:12:10|||||||||11
1726735190000|2024-09-19 08:39:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|10
1726751540000|2024-09-19 13:12:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1726735200000|2024-09-19 08:40:00||144.54||144.54||144.54||144.54|13
1726751550000|2024-09-19 13:12:30|145.07||145.02||145.07||145.02||1
1726735210000|2024-09-19 08:40:10|||||||||4
1726751560000|2024-09-19 13:12:40||144.89||144.94||144.94||144.89|3
1726735220000|2024-09-19 08:40:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|4
1726751570000|2024-09-19 13:12:50||144.89||144.94||144.94||144.89|1
1726735230000|2024-09-19 08:40:30|||||||||4
1726751580000|2024-09-19 13:13:00||144.89||144.94||144.94||144.89|1
1726735240000|2024-09-19 08:40:40|144.67|144.49|144.67|144.54|144.67|144.59|144.67|144.49|3
1726751590000|2024-09-19 13:13:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1726735250000|2024-09-19 08:40:50|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|5
1726751600000|2024-09-19 13:13:20|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|2
1726735260000|2024-09-19 08:41:00|144.72||144.67||144.72||144.67||14
1726751610000|2024-09-19 13:13:30|145.07||145.02||145.07||145.02||1
1726735270000|2024-09-19 08:41:10|||||||||2
1726751620000|2024-09-19 13:13:40||144.89||144.94||144.94||144.89|0
1726735280000|2024-09-19 08:41:20|||||||||4
1726751630000|2024-09-19 13:13:50||144.89||144.94||144.94||144.89|1
1726735290000|2024-09-19 08:41:30|144.72||144.67||144.72||144.67||4
1726751640000|2024-09-19 13:14:00|||||||||1
1726735300000|2024-09-19 08:41:40|||||||||4
1726751650000|2024-09-19 13:14:10|||||||||1
1726735310000|2024-09-19 08:41:50|||||||||4
1726751660000|2024-09-19 13:14:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|14
1726735320000|2024-09-19 08:42:00|144.72||144.67||144.72||144.67||12
1726751670000|2024-09-19 13:14:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1726735330000|2024-09-19 08:42:10|||||||||5
1726751680000|2024-09-19 13:14:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|0
1726735340000|2024-09-19 08:42:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|19
1726751690000|2024-09-19 13:14:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1726735350000|2024-09-19 08:42:30|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|5
1726751700000|2024-09-19 13:15:00|||||||||1
1726735360000|2024-09-19 08:42:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|5
1726751710000|2024-09-19 13:15:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|19
1726735370000|2024-09-19 08:42:50|||||||||3
1726751720000|2024-09-19 13:15:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1726735380000|2024-09-19 08:43:00|||||||||12
1726751730000|2024-09-19 13:15:30|||||||||1
1726735390000|2024-09-19 08:43:10|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|6
1726751740000|2024-09-19 13:15:40|||||||||3
1726735400000|2024-09-19 08:43:20|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|28
1726751750000|2024-09-19 13:15:50|||||||||2
1726735410000|2024-09-19 08:43:30||144.44||144.44||144.49||144.44|6
1726751760000|2024-09-19 13:16:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1726735420000|2024-09-19 08:43:40|144.52||144.52||144.52||144.52||4
1726751770000|2024-09-19 13:16:10|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|1
1726735430000|2024-09-19 08:43:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|23
1726751780000|2024-09-19 13:16:20|145.02||145.02||145.07||145.02||2
1726735440000|2024-09-19 08:44:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|26
1726751790000|2024-09-19 13:16:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|0
1726735450000|2024-09-19 08:44:10|144.57||144.52||144.57||144.52||3
1726751810000|2024-09-19 13:16:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1726735460000|2024-09-19 08:44:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|11
1726751820000|2024-09-19 13:17:00||144.94||144.99||144.99||144.94|1
1726735470000|2024-09-19 08:44:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1726751840000|2024-09-19 13:17:20|||||||||33
1726735480000|2024-09-19 08:44:40|||||||||4
1726751850000|2024-09-19 13:17:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1726735490000|2024-09-19 08:44:50|||||||||15
1726751860000|2024-09-19 13:17:40|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|19
1726751870000|2024-09-19 13:17:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|15
1726735500000|2024-09-19 08:45:00|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|53
1726751880000|2024-09-19 13:18:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|22
1726735510000|2024-09-19 08:45:10|144.47|144.29|144.37|144.29|144.47|144.29|144.37|144.29|2
1726751890000|2024-09-19 13:18:10|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|1
1726735520000|2024-09-19 08:45:20|||||||||6
1726751900000|2024-09-19 13:18:20|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|3
1726735530000|2024-09-19 08:45:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|7
1726751910000|2024-09-19 13:18:30|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|39
1726735540000|2024-09-19 08:45:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|3
1726751920000|2024-09-19 13:18:40|145.02||145.07||145.07||145.02||0
1726735550000|2024-09-19 08:45:50|144.42||144.37||144.42||144.37||13
1726751930000|2024-09-19 13:18:50|145.02||145.02||145.07||145.02||1
1726735560000|2024-09-19 08:46:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1726751940000|2024-09-19 13:19:00|||||||||5
1726735570000|2024-09-19 08:46:10|||||||||2
1726751960000|2024-09-19 13:19:20|||||||||2
1726735580000|2024-09-19 08:46:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|37
1726751970000|2024-09-19 13:19:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|151
1726735590000|2024-09-19 08:46:30|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|27
1726751990000|2024-09-19 13:19:50|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|44
1726735600000|2024-09-19 08:46:40|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|24
1726752000000|2024-09-19 13:20:00|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1726735610000|2024-09-19 08:46:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|32
1726752010000|2024-09-19 13:20:10|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|1
1726735620000|2024-09-19 08:47:00|||||||||3
1726752020000|2024-09-19 13:20:20|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|2
1726735630000|2024-09-19 08:47:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|32
1726752030000|2024-09-19 13:20:30|||||||||1
1726735640000|2024-09-19 08:47:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1726752040000|2024-09-19 13:20:40|||||||||1
1726735650000|2024-09-19 08:47:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|3
1726752050000|2024-09-19 13:20:50|||||||||2
1726735660000|2024-09-19 08:47:40||144.24||144.29||144.29||144.24|8
1726752060000|2024-09-19 13:21:00||144.94||144.99||144.99||144.94|2
1726735670000|2024-09-19 08:47:50|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|13
1726752080000|2024-09-19 13:21:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|53
1726735680000|2024-09-19 08:48:00|144.37|144.29|144.37|144.29|144.42|144.29|144.32|144.24|9
1726752090000|2024-09-19 13:21:30||145.04||145.04||145.04||144.99|0
1726735690000|2024-09-19 08:48:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|8
1726752110000|2024-09-19 13:21:50|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|25
1726735700000|2024-09-19 08:48:20|144.37||144.32||144.37||144.32||1004
1726752140000|2024-09-19 13:22:20|||||||||324
1726735710000|2024-09-19 08:48:30|||||||||4
1726752150000|2024-09-19 13:22:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|9
1726735720000|2024-09-19 08:48:40|144.37||144.37||144.37||144.32||4
1726752170000|2024-09-19 13:22:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|18
1726735730000|2024-09-19 08:48:50|144.32||144.32||144.37||144.32||11
1726752180000|2024-09-19 13:23:00|||||||||1
1726735740000|2024-09-19 08:49:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|6
1726752200000|2024-09-19 13:23:20||144.94||144.99||144.99||144.94|3
1726735750000|2024-09-19 08:49:10||144.24||144.24||144.24||144.24|7
1726752220000|2024-09-19 13:23:40|||||||||1
1726735760000|2024-09-19 08:49:20|144.32|144.29|144.37|144.29|144.42|144.29|144.32|144.24|2005
1726752230000|2024-09-19 13:23:50||144.94||144.99||144.99||144.94|5
1726735770000|2024-09-19 08:49:30|||||||||2
1726752240000|2024-09-19 13:24:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|19
1726735780000|2024-09-19 08:49:40|||||||||1763
1726752250000|2024-09-19 13:24:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1726735790000|2024-09-19 08:49:50|||||||||6
1726752260000|2024-09-19 13:24:20|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|2
1726735800000|2024-09-19 08:50:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1726752270000|2024-09-19 13:24:30|145.07||145.12||145.12||145.07||0
1726735810000|2024-09-19 08:50:10|144.47||144.42||144.47||144.42||2
1726752280000|2024-09-19 13:24:40||145.04||145.04||145.04||144.99|1442
1726735820000|2024-09-19 08:50:20|144.47||144.42||144.47||144.42||6
1726752290000|2024-09-19 13:24:50|||||||||1
1726735830000|2024-09-19 08:50:30|144.47|144.29|144.47|144.34|144.47|144.34|144.47|144.29|4
1726752300000|2024-09-19 13:25:00||144.99||145.04||145.04||144.99|15
1726735840000|2024-09-19 08:50:40||144.39||144.39||144.39||144.34|15
1726752310000|2024-09-19 13:25:10||144.99||144.99||144.99||144.99|0
1726735850000|2024-09-19 08:50:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|5
1726752320000|2024-09-19 13:25:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|21
1726735860000|2024-09-19 08:51:00|144.52||144.47||144.52||144.47||3
1726752330000|2024-09-19 13:25:30|||||||||131
1726735870000|2024-09-19 08:51:10||144.34||144.34||144.34||144.34|6
1726752340000|2024-09-19 13:25:40|||||||||1
1726735880000|2024-09-19 08:51:20||144.39||144.34||144.39||144.34|6
1726752350000|2024-09-19 13:25:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1726735890000|2024-09-19 08:51:30|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|3
1726752380000|2024-09-19 13:26:20|||||||||43
1726735900000|2024-09-19 08:51:40||144.34||144.39||144.39||144.34|11
1726752390000|2024-09-19 13:26:30|||||||||1
1726735910000|2024-09-19 08:51:50|||||||||7
1726752410000|2024-09-19 13:26:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|34
1726735920000|2024-09-19 08:52:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|4
1726752420000|2024-09-19 13:27:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|17
1726735930000|2024-09-19 08:52:10||144.44||144.39||144.44||144.39|3
1726752440000|2024-09-19 13:27:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|40
1726735940000|2024-09-19 08:52:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|3
1726752450000|2024-09-19 13:27:30|||||||||2
1726735950000|2024-09-19 08:52:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|5
1726752470000|2024-09-19 13:27:50|||||||||1
1726735960000|2024-09-19 08:52:40||144.44||144.44||144.44||144.39|164
1726752490000|2024-09-19 13:28:10|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|2
1726735970000|2024-09-19 08:52:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|3
1726752500000|2024-09-19 13:28:20|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1726735980000|2024-09-19 08:53:00|144.57||144.52||144.57||144.52||6
1726752510000|2024-09-19 13:28:30||144.94||144.99||144.99||144.94|16
1726735990000|2024-09-19 08:53:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|27
1726752520000|2024-09-19 13:28:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|8
1726736000000|2024-09-19 08:53:20|144.52||144.52||144.52||144.52||3
1726752530000|2024-09-19 13:28:50||144.94||144.94||144.94||144.89|1
1726736010000|2024-09-19 08:53:30||144.44||144.44||144.44||144.39|12
1726752540000|2024-09-19 13:29:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|11
1726752550000|2024-09-19 13:29:10||144.94||144.94||144.99||144.94|2
1726736020000|2024-09-19 08:53:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|10
1726752560000|2024-09-19 13:29:20||144.99||144.99||144.99||144.94|3
1726736030000|2024-09-19 08:53:50|||||||||5
1726752570000|2024-09-19 13:29:30||144.94||144.99||144.99||144.94|6
1726736040000|2024-09-19 08:54:00|144.57||144.52||144.57||144.52||3
1726752580000|2024-09-19 13:29:40||144.94||144.99||144.99||144.94|0
1726736050000|2024-09-19 08:54:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|9
1726736060000|2024-09-19 08:54:20|||||||||4
1726752590000|2024-09-19 13:29:50||144.94||144.99||144.99||144.94|2
1726736070000|2024-09-19 08:54:30|||||||||13
1726752600000|2024-09-19 13:30:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1726736080000|2024-09-19 08:54:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1726752610000|2024-09-19 13:30:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|31
1726736090000|2024-09-19 08:54:50|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|5
1726752620000|2024-09-19 13:30:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|20
1726736100000|2024-09-19 08:55:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|3
1726752630000|2024-09-19 13:30:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1726736110000|2024-09-19 08:55:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|6
1726752640000|2024-09-19 13:30:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|44
1726736120000|2024-09-19 08:55:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1726752650000|2024-09-19 13:30:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|96
1726736130000|2024-09-19 08:55:30|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|13
1726752660000|2024-09-19 13:31:00|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|450
1726736140000|2024-09-19 08:55:40|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|2
1726752670000|2024-09-19 13:31:10|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1726736150000|2024-09-19 08:55:50|||||||||7
1726752680000|2024-09-19 13:31:20||145.04||145.04||145.04||145.04|9
1726736160000|2024-09-19 08:56:00|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|2
1726752690000|2024-09-19 13:31:30|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|9
1726736170000|2024-09-19 08:56:10||144.49||144.44||144.49||144.44|5
1726752700000|2024-09-19 13:31:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|3
1726736180000|2024-09-19 08:56:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|4
1726752710000|2024-09-19 13:31:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|19
1726736190000|2024-09-19 08:56:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|11
1726752720000|2024-09-19 13:32:00|145.12|145.09|145.12|145.04|145.17|145.09|145.12|144.99|19
1726736200000|2024-09-19 08:56:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|5
1726752730000|2024-09-19 13:32:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|2
1726736210000|2024-09-19 08:56:50|||||||||29
1726752740000|2024-09-19 13:32:20|||||||||73
1726736220000|2024-09-19 08:57:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|76
1726752750000|2024-09-19 13:32:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|1
1726736230000|2024-09-19 08:57:10|144.52||144.52||144.52||144.47||5
1726752760000|2024-09-19 13:32:40|||||||||1
1726736240000|2024-09-19 08:57:20||144.44||144.44||144.44||144.44|4
1726752770000|2024-09-19 13:32:50|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|16
1726736250000|2024-09-19 08:57:30||144.39||144.44||144.44||144.39|13
1726752780000|2024-09-19 13:33:00|145.12|144.99|145.07|144.99|145.17|144.99|145.07|144.99|10
1726736260000|2024-09-19 08:57:40|144.57||144.57||144.57||144.52||32
1726752790000|2024-09-19 13:33:10|||||||||31
1726736270000|2024-09-19 08:57:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|243
1726752800000|2024-09-19 13:33:20|||||||||36
1726736280000|2024-09-19 08:58:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|6
1726752810000|2024-09-19 13:33:30|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|26
1726736290000|2024-09-19 08:58:10|144.57||144.57||144.57||144.52||2
1726752820000|2024-09-19 13:33:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|14
1726736300000|2024-09-19 08:58:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|14
1726752830000|2024-09-19 13:33:50|||||||||2
1726736310000|2024-09-19 08:58:30||144.49||144.44||144.49||144.44|6
1726752860000|2024-09-19 13:34:20|||||||||2
1726736320000|2024-09-19 08:58:40|144.52||144.52||144.52||144.52||2
1726752870000|2024-09-19 13:34:30|||||||||2
1726752890000|2024-09-19 13:34:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|491
1726736330000|2024-09-19 08:58:50|||||||||6
1726752900000|2024-09-19 13:35:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|24
1726736340000|2024-09-19 08:59:00|||||||||4
1726752910000|2024-09-19 13:35:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|19
1726736350000|2024-09-19 08:59:10||144.39||144.44||144.44||144.39|89
1726752920000|2024-09-19 13:35:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|15
1726752930000|2024-09-19 13:35:30|||||||||6
1726736360000|2024-09-19 08:59:20|||||||||38
1726752940000|2024-09-19 13:35:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|25
1726736370000|2024-09-19 08:59:30|||||||||4
1726752950000|2024-09-19 13:35:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|2
1726752960000|2024-09-19 13:36:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1005
1726736380000|2024-09-19 08:59:40|||||||||316
1726752970000|2024-09-19 13:36:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|65
1726736390000|2024-09-19 08:59:50|||||||||4
1726752980000|2024-09-19 13:36:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1726736400000|2024-09-19 09:00:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|7
1726752990000|2024-09-19 13:36:30|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.94|11
1726736410000|2024-09-19 09:00:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|24
1726753000000|2024-09-19 13:36:40|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.89|23
1726736420000|2024-09-19 09:00:20|144.52||144.52||144.57||144.52||12
1726753010000|2024-09-19 13:36:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|8
1726736430000|2024-09-19 09:00:30|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|4
1726753020000|2024-09-19 13:37:00||144.94||144.99||144.99||144.94|0
1726736440000|2024-09-19 09:00:40|||||||||5
1726753030000|2024-09-19 13:37:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|14
1726736450000|2024-09-19 09:00:50|||||||||5
1726753040000|2024-09-19 13:37:20|||||||||2
1726736460000|2024-09-19 09:01:00|||||||||3
1726753050000|2024-09-19 13:37:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|56
1726736470000|2024-09-19 09:01:10|||||||||4
1726736480000|2024-09-19 09:01:20|||||||||12
1726753060000|2024-09-19 13:37:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|21
1726736490000|2024-09-19 09:01:30|||||||||3
1726753070000|2024-09-19 13:37:50|||||||||1259
1726736500000|2024-09-19 09:01:40|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|136
1726753080000|2024-09-19 13:38:00||145.09||145.14||145.14||145.09|7
1726736510000|2024-09-19 09:01:50||144.54||144.54||144.54||144.54|51
1726753090000|2024-09-19 13:38:10|||||||||3
1726736520000|2024-09-19 09:02:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|54
1726753100000|2024-09-19 13:38:20|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|2
1726736530000|2024-09-19 09:02:10|||||||||7
1726753110000|2024-09-19 13:38:30|145.17|145.04|145.17|145.09|145.17|145.09|145.12|145.04|79
1726736540000|2024-09-19 09:02:20|||||||||12
1726753120000|2024-09-19 13:38:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|1
1726736550000|2024-09-19 09:02:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|32
1726753130000|2024-09-19 13:38:50|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|4
1726736560000|2024-09-19 09:02:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|53
1726753140000|2024-09-19 13:39:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|144.99|11
1726736570000|2024-09-19 09:02:50|||||||||7
1726753150000|2024-09-19 13:39:10||144.99||145.04||145.04||144.99|0
1726736580000|2024-09-19 09:03:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|48
1726753160000|2024-09-19 13:39:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|16
1726736590000|2024-09-19 09:03:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|43
1726753170000|2024-09-19 13:39:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1726736600000|2024-09-19 09:03:20||144.59||144.64||144.64||144.59|15
1726753180000|2024-09-19 13:39:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|2
1726736610000|2024-09-19 09:03:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1726753190000|2024-09-19 13:39:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|7
1726736620000|2024-09-19 09:03:40|||||||||4
1726753200000|2024-09-19 13:40:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.94|7
1726736630000|2024-09-19 09:03:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1726736640000|2024-09-19 09:04:00|||||||||2
1726753210000|2024-09-19 13:40:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.89|2
1726736650000|2024-09-19 09:04:10|||||||||11
1726753220000|2024-09-19 13:40:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|46
1726736660000|2024-09-19 09:04:20|||||||||5
1726753240000|2024-09-19 13:40:40||144.84||144.89||144.89||144.84|1
1726736670000|2024-09-19 09:04:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|91
1726753250000|2024-09-19 13:40:50|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|10
1726736680000|2024-09-19 09:04:40|||||||||4
1726753260000|2024-09-19 13:41:00|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|14
1726736690000|2024-09-19 09:04:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|58
1726753270000|2024-09-19 13:41:10|||||||||2
1726736700000|2024-09-19 09:05:00|||||||||3
1726753280000|2024-09-19 13:41:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|16
1726736710000|2024-09-19 09:05:10|||||||||13
1726753290000|2024-09-19 13:41:30||144.74||144.79||144.79||144.74|7
1726736720000|2024-09-19 09:05:20|||||||||3
1726753300000|2024-09-19 13:41:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1726736730000|2024-09-19 09:05:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|27
1726753310000|2024-09-19 13:41:50|||||||||1
1726736740000|2024-09-19 09:05:40|||||||||5
1726753320000|2024-09-19 13:42:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|56
1726736750000|2024-09-19 09:05:50|||||||||2
1726753330000|2024-09-19 13:42:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|40
1726736760000|2024-09-19 09:06:00|||||||||83
1726736770000|2024-09-19 09:06:10|||||||||14
1726753340000|2024-09-19 13:42:20|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|9
1726736780000|2024-09-19 09:06:20|144.67||144.67||144.67||144.62||3
1726753350000|2024-09-19 13:42:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|4
1726736790000|2024-09-19 09:06:30|144.62||144.62||144.62||144.62||3
1726753360000|2024-09-19 13:42:40|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|5
1726736800000|2024-09-19 09:06:40|||||||||4
1726753370000|2024-09-19 13:42:50|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|40
1726736810000|2024-09-19 09:06:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|68
1726753380000|2024-09-19 13:43:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|6
1726736820000|2024-09-19 09:07:00|||||||||52
1726753390000|2024-09-19 13:43:10||144.69||144.74||144.74||144.69|27
1726736830000|2024-09-19 09:07:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|12
1726753400000|2024-09-19 13:43:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|21
1726736840000|2024-09-19 09:07:20|144.57||144.52||144.57||144.52||4
1726753410000|2024-09-19 13:43:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|30
1726736850000|2024-09-19 09:07:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1726753420000|2024-09-19 13:43:40|||||||||1
1726736860000|2024-09-19 09:07:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|16
1726753430000|2024-09-19 13:43:50|||||||||1
1726736870000|2024-09-19 09:07:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|17
1726753440000|2024-09-19 13:44:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|26
1726736880000|2024-09-19 09:08:00|||||||||10
1726753450000|2024-09-19 13:44:10||144.59||144.64||144.64||144.59|63
1726736890000|2024-09-19 09:08:10|||||||||4
1726753460000|2024-09-19 13:44:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|91
1726736900000|2024-09-19 09:08:20|||||||||5
1726753470000|2024-09-19 13:44:30|144.62|144.54|144.62|144.54|144.67|144.59|144.57|144.49|131
1726736910000|2024-09-19 09:08:30|||||||||2
1726753480000|2024-09-19 13:44:40||144.49||144.54||144.54||144.49|12
1726736920000|2024-09-19 09:08:40|||||||||3
1726736930000|2024-09-19 09:08:50|||||||||5
1726753490000|2024-09-19 13:44:50||144.49||144.54||144.54||144.49|31
1726736940000|2024-09-19 09:09:00|||||||||17
1726753500000|2024-09-19 13:45:00|144.57|144.49|144.57|144.44|144.62|144.54|144.52|144.44|110
1726736950000|2024-09-19 09:09:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|47
1726753510000|2024-09-19 13:45:10||144.49||144.49||144.49||144.44|292
1726736960000|2024-09-19 09:09:20|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|8615
1726753520000|2024-09-19 13:45:20|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|8
1726736970000|2024-09-19 09:09:30|144.47||144.47||144.52||144.47||26
1726753530000|2024-09-19 13:45:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|13
1726736980000|2024-09-19 09:09:40|||||||||4
1726753540000|2024-09-19 13:45:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|25
1726736990000|2024-09-19 09:09:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1726753550000|2024-09-19 13:45:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|29
1726737000000|2024-09-19 09:10:00|||||||||22
1726753560000|2024-09-19 13:46:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|42
1726737010000|2024-09-19 09:10:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|22
1726753570000|2024-09-19 13:46:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|76
1726737020000|2024-09-19 09:10:20|144.52||144.47||144.52||144.47||54
1726753580000|2024-09-19 13:46:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|36
1726737030000|2024-09-19 09:10:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|32
1726753590000|2024-09-19 13:46:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|84
1726737040000|2024-09-19 09:10:40|||||||||4
1726753600000|2024-09-19 13:46:40|||||||||9
1726737050000|2024-09-19 09:10:50|||||||||3
1726753610000|2024-09-19 13:46:50|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|327
1726737060000|2024-09-19 09:11:00|||||||||13
1726753620000|2024-09-19 13:47:00|144.47||144.47||144.52||144.47||1011
1726737070000|2024-09-19 09:11:10|||||||||3
1726753630000|2024-09-19 13:47:10|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|70
1726737080000|2024-09-19 09:11:20|||||||||4
1726737090000|2024-09-19 09:11:30|||||||||2
1726753640000|2024-09-19 13:47:20|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|31
1726737100000|2024-09-19 09:11:40|||||||||7
1726753650000|2024-09-19 13:47:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|22
1726737110000|2024-09-19 09:11:50|||||||||3
1726753660000|2024-09-19 13:47:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1726737120000|2024-09-19 09:12:00|||||||||13
1726753670000|2024-09-19 13:47:50|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|1021
1726737130000|2024-09-19 09:12:10|||||||||4
1726753680000|2024-09-19 13:48:00||144.44||144.39||144.44||144.39|3087
1726737140000|2024-09-19 09:12:20|||||||||2
1726737150000|2024-09-19 09:12:30|||||||||4
1726753690000|2024-09-19 13:48:10|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|459
1726737160000|2024-09-19 09:12:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|251
1726753700000|2024-09-19 13:48:20|144.57||144.52||144.57||144.52||9
1726737170000|2024-09-19 09:12:50|||||||||14
1726753710000|2024-09-19 13:48:30|||||||||1
1726737180000|2024-09-19 09:13:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|33
1726753720000|2024-09-19 13:48:40|144.47|144.39|144.57|144.44|144.57|144.49|144.47|144.39|100
1726737190000|2024-09-19 09:13:10|||||||||3
1726753730000|2024-09-19 13:48:50|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1726737200000|2024-09-19 09:13:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1726753740000|2024-09-19 13:49:00|||||||||1
1726737210000|2024-09-19 09:13:30|||||||||2
1726753750000|2024-09-19 13:49:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|32
1726737220000|2024-09-19 09:13:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|5
1726753760000|2024-09-19 13:49:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|27
1726737230000|2024-09-19 09:13:50|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|364
1726753770000|2024-09-19 13:49:30|||||||||2
1726737240000|2024-09-19 09:14:00|144.52||144.52||144.57||144.52||3
1726753780000|2024-09-19 13:49:40|||||||||21
1726737250000|2024-09-19 09:14:10|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.49|289
1726753790000|2024-09-19 13:49:50|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|118
1726737260000|2024-09-19 09:14:20|||||||||5
1726753800000|2024-09-19 13:50:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|20
1726737270000|2024-09-19 09:14:30|||||||||4
1726753810000|2024-09-19 13:50:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|10
1726737280000|2024-09-19 09:14:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|170
1726753820000|2024-09-19 13:50:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|27
1726737290000|2024-09-19 09:14:50|144.67||144.62||144.67||144.62||17
1726753830000|2024-09-19 13:50:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|30
1726737300000|2024-09-19 09:15:00|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|34
1726753840000|2024-09-19 13:50:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|28
1726737310000|2024-09-19 09:15:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|104
1726753850000|2024-09-19 13:50:50||144.34||144.39||144.39||144.34|43
1726737320000|2024-09-19 09:15:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|10
1726753860000|2024-09-19 13:51:00|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|13
1726737330000|2024-09-19 09:15:30|||||||||3
1726753870000|2024-09-19 13:51:10|144.47||144.42||144.47||144.42||7
1726737340000|2024-09-19 09:15:40|||||||||3
1726737350000|2024-09-19 09:15:50|||||||||13
1726753880000|2024-09-19 13:51:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1726737360000|2024-09-19 09:16:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|61
1726753890000|2024-09-19 13:51:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|328
1726737370000|2024-09-19 09:16:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1726753910000|2024-09-19 13:51:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1726737380000|2024-09-19 09:16:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1658
1726753920000|2024-09-19 13:52:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|116
1726737390000|2024-09-19 09:16:30|144.57|144.49|144.57|144.44|144.62|144.49|144.57|144.44|8
1726753930000|2024-09-19 13:52:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|35
1726737400000|2024-09-19 09:16:40||144.49||144.49||144.49||144.49|11
1726753940000|2024-09-19 13:52:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|57
1726737410000|2024-09-19 09:16:50|||||||||4
1726753950000|2024-09-19 13:52:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|2
1726737420000|2024-09-19 09:17:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|262
1726753960000|2024-09-19 13:52:40|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|4
1726737430000|2024-09-19 09:17:10|||||||||2
1726753970000|2024-09-19 13:52:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|52
1726737440000|2024-09-19 09:17:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|121
1726753980000|2024-09-19 13:53:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|14
1726737450000|2024-09-19 09:17:30|||||||||4
1726753990000|2024-09-19 13:53:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|122
1726737460000|2024-09-19 09:17:40|||||||||10
1726754000000|2024-09-19 13:53:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|37
1726737470000|2024-09-19 09:17:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|181
1726754010000|2024-09-19 13:53:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|60
1726737480000|2024-09-19 09:18:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|19
1726754020000|2024-09-19 13:53:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|159
1726737490000|2024-09-19 09:18:10|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|30
1726754030000|2024-09-19 13:53:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|26
1726737500000|2024-09-19 09:18:20|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|10
1726754040000|2024-09-19 13:54:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|28
1726737510000|2024-09-19 09:18:30||144.59||144.59||144.64||144.59|59
1726754050000|2024-09-19 13:54:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|11
1726737520000|2024-09-19 09:18:40|144.67|144.64|144.72|144.64|144.77|144.69|144.67|144.64|229
1726754060000|2024-09-19 13:54:20|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|66
1726737530000|2024-09-19 09:18:50|144.77||144.77||144.77||144.72||36
1726754070000|2024-09-19 13:54:30|144.77|144.64|144.72|144.64|144.77|144.64|144.72|144.64|42
1726737540000|2024-09-19 09:19:00||144.69||144.69||144.69||144.69|3
1726754080000|2024-09-19 13:54:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|142
1726737550000|2024-09-19 09:19:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|946
1726754090000|2024-09-19 13:54:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|9
1726737560000|2024-09-19 09:19:20|144.92||144.87||144.92||144.87||145
1726754100000|2024-09-19 13:55:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|69
1726737570000|2024-09-19 09:19:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|745
1726754110000|2024-09-19 13:55:10|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|22
1726737580000|2024-09-19 09:19:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|254
1726754120000|2024-09-19 13:55:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|1
1726737590000|2024-09-19 09:19:50|||||||||5
1726754130000|2024-09-19 13:55:30|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|9
1726737600000|2024-09-19 09:20:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|189
1726754140000|2024-09-19 13:55:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|15
1726737610000|2024-09-19 09:20:10|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|109
1726754150000|2024-09-19 13:55:50|||||||||2
1726737620000|2024-09-19 09:20:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|35
1726754160000|2024-09-19 13:56:00|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|24
1726737630000|2024-09-19 09:20:30|||||||||197
1726754170000|2024-09-19 13:56:10|144.77|144.74|144.87|144.79|144.87|144.79|144.77|144.74|40
1726737640000|2024-09-19 09:20:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|101
1726754180000|2024-09-19 13:56:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|7
1726737650000|2024-09-19 09:20:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|48
1726754190000|2024-09-19 13:56:30|||||||||1
1726737660000|2024-09-19 09:21:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|248
1726754200000|2024-09-19 13:56:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|44
1726737670000|2024-09-19 09:21:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|321
1726754210000|2024-09-19 13:56:50|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|23
1726737680000|2024-09-19 09:21:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|160
1726754220000|2024-09-19 13:57:00|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|5
1726737690000|2024-09-19 09:21:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|115
1726754230000|2024-09-19 13:57:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1726737700000|2024-09-19 09:21:40|||||||||59
1726754240000|2024-09-19 13:57:20|||||||||13
1726737710000|2024-09-19 09:21:50|||||||||3
1726754250000|2024-09-19 13:57:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|18
1726737720000|2024-09-19 09:22:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|457
1726754260000|2024-09-19 13:57:40|||||||||1
1726737730000|2024-09-19 09:22:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|233
1726754270000|2024-09-19 13:57:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|6
1726737740000|2024-09-19 09:22:20|145.17|144.99|145.17|145.09|145.17|145.09|145.12|144.99|74
1726754280000|2024-09-19 13:58:00|144.92||144.87||144.92||144.87||26
1726737750000|2024-09-19 09:22:30|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|37
1726754290000|2024-09-19 13:58:10|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|111
1726737760000|2024-09-19 09:22:40|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|89
1726754300000|2024-09-19 13:58:20|144.87||144.87||144.87||144.87||0
1726737770000|2024-09-19 09:22:50|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|42
1726754310000|2024-09-19 13:58:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1726737780000|2024-09-19 09:23:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|96
1726754320000|2024-09-19 13:58:40|||||||||3
1726737790000|2024-09-19 09:23:10|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|44
1726754340000|2024-09-19 13:59:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|26
1726737800000|2024-09-19 09:23:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|22
1726754350000|2024-09-19 13:59:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1726737810000|2024-09-19 09:23:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|29
1726754360000|2024-09-19 13:59:20|||||||||1
1726737820000|2024-09-19 09:23:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|60
1726754370000|2024-09-19 13:59:30|||||||||600
1726737830000|2024-09-19 09:23:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1726754380000|2024-09-19 13:59:40|144.97||144.97||144.97||144.97||1
1726737840000|2024-09-19 09:24:00|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|39
1726754390000|2024-09-19 13:59:50|144.92||144.92||144.97||144.92||8
1726737850000|2024-09-19 09:24:10||144.99||144.99||144.99||144.99|5
1726737860000|2024-09-19 09:24:20||144.94||144.94||144.94||144.94|22
1726754400000|2024-09-19 14:00:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|20
1726737870000|2024-09-19 09:24:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|11
1726754410000|2024-09-19 14:00:10||144.84||144.89||144.89||144.84|2
1726737880000|2024-09-19 09:24:40|||||||||15
1726754420000|2024-09-19 14:00:20||144.84||144.89||144.89||144.84|6
1726737890000|2024-09-19 09:24:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|17
1726754430000|2024-09-19 14:00:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|5
1726737900000|2024-09-19 09:25:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726754440000|2024-09-19 14:00:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|21
1726737910000|2024-09-19 09:25:10|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|33
1726754450000|2024-09-19 14:00:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|12
1726737920000|2024-09-19 09:25:20|||||||||11
1726754460000|2024-09-19 14:01:00||144.74||144.79||144.79||144.74|18
1726737930000|2024-09-19 09:25:30|||||||||2
1726754470000|2024-09-19 14:01:10|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|1
1726737940000|2024-09-19 09:25:40|||||||||5
1726754480000|2024-09-19 14:01:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|118
1726737950000|2024-09-19 09:25:50|145.12||145.12||145.12||145.07||52
1726754490000|2024-09-19 14:01:30|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|11
1726737960000|2024-09-19 09:26:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|4
1726754500000|2024-09-19 14:01:40|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|2
1726737970000|2024-09-19 09:26:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|49
1726754510000|2024-09-19 14:01:50|||||||||1
1726737980000|2024-09-19 09:26:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|24
1726754520000|2024-09-19 14:02:00|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|128
1726737990000|2024-09-19 09:26:30||144.99||144.99||145.04||144.99|22
1726754530000|2024-09-19 14:02:10|144.82|144.74|144.92|144.84|144.92|144.84|144.82|144.74|18
1726738000000|2024-09-19 09:26:40||145.04||145.04||145.04||145.04|147
1726754540000|2024-09-19 14:02:20|||||||||1
1726738010000|2024-09-19 09:26:50|||||||||2
1726754550000|2024-09-19 14:02:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|21
1726738020000|2024-09-19 09:27:00|145.17||145.12||145.17||145.12||55
1726754570000|2024-09-19 14:02:50|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|17
1726738030000|2024-09-19 09:27:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|42
1726754580000|2024-09-19 14:03:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|87
1726738040000|2024-09-19 09:27:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|338
1726754590000|2024-09-19 14:03:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|19
1726738050000|2024-09-19 09:27:30|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|28
1726754600000|2024-09-19 14:03:20|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|3
1726738060000|2024-09-19 09:27:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|86
1726754610000|2024-09-19 14:03:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|0
1726738070000|2024-09-19 09:27:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|154
1726754620000|2024-09-19 14:03:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|7
1726738080000|2024-09-19 09:28:00|145.32|145.24|145.27|145.14|145.32|145.24|145.27|145.14|733
1726754630000|2024-09-19 14:03:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1726738090000|2024-09-19 09:28:10|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|84
1726754640000|2024-09-19 14:04:00|145.02||144.97||145.02||144.97||157
1726738100000|2024-09-19 09:28:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|133
1726754650000|2024-09-19 14:04:10|||||||||50
1726738110000|2024-09-19 09:28:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|499
1726754660000|2024-09-19 14:04:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|88
1726738120000|2024-09-19 09:28:40|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|47
1726754670000|2024-09-19 14:04:30|||||||||1
1726738130000|2024-09-19 09:28:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|82
1726754680000|2024-09-19 14:04:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|9
1726738140000|2024-09-19 09:29:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|182
1726754690000|2024-09-19 14:04:50|144.87|144.74|144.87|144.79|144.87|144.79|144.87|144.74|41
1726738150000|2024-09-19 09:29:10|145.42|145.24|145.42|145.34|145.42|145.34|145.37|145.24|41
1726754700000|2024-09-19 14:05:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.74|92
1726738160000|2024-09-19 09:29:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|235
1726754710000|2024-09-19 14:05:10|144.92||144.87||144.92||144.87||13
1726738170000|2024-09-19 09:29:30||145.24||145.24||145.29||145.24|44
1726754720000|2024-09-19 14:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1726738180000|2024-09-19 09:29:40||145.29||145.29||145.29||145.29|4
1726754730000|2024-09-19 14:05:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|30
1726738190000|2024-09-19 09:29:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1726754740000|2024-09-19 14:05:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|1
1726738200000|2024-09-19 09:30:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|15
1726754750000|2024-09-19 14:05:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|31
1726738210000|2024-09-19 09:30:10|||||||||396
1726754760000|2024-09-19 14:06:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|84
1726738220000|2024-09-19 09:30:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|128
1726754770000|2024-09-19 14:06:10||144.79||144.84||144.84||144.79|0
1726738230000|2024-09-19 09:30:30|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|11
1726754780000|2024-09-19 14:06:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|41
1726738240000|2024-09-19 09:30:40|145.27||145.32||145.32||145.27||17
1726754790000|2024-09-19 14:06:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1726738250000|2024-09-19 09:30:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|68
1726754800000|2024-09-19 14:06:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|0
1726738260000|2024-09-19 09:31:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|12
1726754810000|2024-09-19 14:06:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|10
1726738270000|2024-09-19 09:31:10|||||||||8
1726754820000|2024-09-19 14:07:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|6
1726738280000|2024-09-19 09:31:20|145.42||145.37||145.42||145.37||49
1726754830000|2024-09-19 14:07:10|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|19
1726738290000|2024-09-19 09:31:30|||||||||2
1726754850000|2024-09-19 14:07:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|63
1726738300000|2024-09-19 09:31:40|||||||||84
1726754860000|2024-09-19 14:07:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|35
1726738310000|2024-09-19 09:31:50|||||||||3
1726754870000|2024-09-19 14:07:50|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|0
1726738320000|2024-09-19 09:32:00|||||||||252
1726754880000|2024-09-19 14:08:00|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.69|2
1726738330000|2024-09-19 09:32:10|||||||||8
1726738340000|2024-09-19 09:32:20|||||||||3
1726754890000|2024-09-19 14:08:10||144.69||144.74||144.74||144.69|0
1726738360000|2024-09-19 09:32:40|||||||||39
1726754900000|2024-09-19 14:08:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|9
1726738370000|2024-09-19 09:32:50|||||||||2
1726754910000|2024-09-19 14:08:30|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|2
1726738380000|2024-09-19 09:33:00|||||||||29
1726754920000|2024-09-19 14:08:40||144.69||144.74||144.74||144.69|1
1726738390000|2024-09-19 09:33:10|||||||||8
1726754930000|2024-09-19 14:08:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|17
1726738400000|2024-09-19 09:33:20|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|27
1726754940000|2024-09-19 14:09:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|69
1726738410000|2024-09-19 09:33:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|19
1726754950000|2024-09-19 14:09:10|144.87|144.69|144.87|144.74|144.87|144.79|144.82|144.69|3
1726738420000|2024-09-19 09:33:40|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|18
1726754960000|2024-09-19 14:09:20|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.69|0
1726738430000|2024-09-19 09:33:50||145.34||145.29||145.34||145.29|1
1726754970000|2024-09-19 14:09:30|||||||||531
1726738440000|2024-09-19 09:34:00||145.34||145.34||145.34||145.29|1
1726754980000|2024-09-19 14:09:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1726738450000|2024-09-19 09:34:10|||||||||9
1726754990000|2024-09-19 14:09:50|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|2
1726738460000|2024-09-19 09:34:20||145.29||145.29||145.34||145.29|1
1726738470000|2024-09-19 09:34:30|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|101
1726755000000|2024-09-19 14:10:00|144.82|144.79|144.82|144.69|144.87|144.79|144.77|144.69|3
1726738480000|2024-09-19 09:34:40|||||||||1
1726755010000|2024-09-19 14:10:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1726738490000|2024-09-19 09:34:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|110
1726755020000|2024-09-19 14:10:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1726738500000|2024-09-19 09:35:00|||||||||8
1726755030000|2024-09-19 14:10:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|3
1726738510000|2024-09-19 09:35:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|95
1726755040000|2024-09-19 14:10:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|52
1726738520000|2024-09-19 09:35:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|24
1726755060000|2024-09-19 14:11:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1726738530000|2024-09-19 09:35:30|||||||||1
1726755070000|2024-09-19 14:11:10|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|4
1726738540000|2024-09-19 09:35:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|20
1726755080000|2024-09-19 14:11:20||144.79||144.79||144.79||144.74|4
1726738550000|2024-09-19 09:35:50|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|0
1726755090000|2024-09-19 14:11:30|||||||||3
1726738560000|2024-09-19 09:36:00|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|9
1726755110000|2024-09-19 14:11:50|||||||||87
1726738570000|2024-09-19 09:36:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|57
1726755120000|2024-09-19 14:12:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|308
1726738580000|2024-09-19 09:36:20|145.47||145.47||145.47||145.42||1
1726755130000|2024-09-19 14:12:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|24
1726738590000|2024-09-19 09:36:30|145.42||145.42||145.42||145.42||1
1726755140000|2024-09-19 14:12:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|26
1726738600000|2024-09-19 09:36:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|162
1726755150000|2024-09-19 14:12:30|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|2
1726738610000|2024-09-19 09:36:50|145.47||145.42||145.47||145.42||1
1726755160000|2024-09-19 14:12:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|16
1726738620000|2024-09-19 09:37:00|||||||||9
1726755170000|2024-09-19 14:12:50|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|100
1726738630000|2024-09-19 09:37:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|18
1726755180000|2024-09-19 14:13:00|144.92|144.89|145.02|144.89|145.02|144.94|144.92|144.89|15
1726738640000|2024-09-19 09:37:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1986
1726755190000|2024-09-19 14:13:10|144.97||144.97||144.97||144.97||5
1726738670000|2024-09-19 09:37:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|15
1726755200000|2024-09-19 14:13:20||144.84||144.89||144.89||144.84|37
1726738680000|2024-09-19 09:38:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|44
1726755210000|2024-09-19 14:13:30|||||||||1
1726738690000|2024-09-19 09:38:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1726755220000|2024-09-19 14:13:40||144.84||144.89||144.89||144.84|2
1726738700000|2024-09-19 09:38:20||145.34||145.39||145.39||145.34|8
1726755230000|2024-09-19 14:13:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|1
1726738710000|2024-09-19 09:38:30|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|20
1726755240000|2024-09-19 14:14:00|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|0
1726738720000|2024-09-19 09:38:40|145.42||145.42||145.42||145.42||32
1726755250000|2024-09-19 14:14:10|||||||||10
1726738730000|2024-09-19 09:38:50|||||||||1
1726755270000|2024-09-19 14:14:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|116
1726738740000|2024-09-19 09:39:00|145.47||145.42||145.47||145.42||58
1726755280000|2024-09-19 14:14:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|6
1726738750000|2024-09-19 09:39:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1726755290000|2024-09-19 14:14:50||144.79||144.84||144.84||144.79|0
1726738760000|2024-09-19 09:39:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|2
1726755300000|2024-09-19 14:15:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1726738770000|2024-09-19 09:39:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|11
1726755310000|2024-09-19 14:15:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|40
1726738780000|2024-09-19 09:39:40||145.34||145.29||145.34||145.29|1
1726755330000|2024-09-19 14:15:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1726738790000|2024-09-19 09:39:50|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|87
1726755340000|2024-09-19 14:15:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|65
1726738800000|2024-09-19 09:40:00|145.37|145.24|145.37|145.24|145.37|145.29|145.32|145.24|72
1726755350000|2024-09-19 14:15:50|||||||||6
1726738810000|2024-09-19 09:40:10|145.42|145.29|145.37|145.29|145.42|145.29|145.37|145.29|102
1726755360000|2024-09-19 14:16:00|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|10
1726738820000|2024-09-19 09:40:20||145.24||145.29||145.29||145.24|0
1726755370000|2024-09-19 14:16:10|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.69|4
1726738830000|2024-09-19 09:40:30|||||||||2
1726755380000|2024-09-19 14:16:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|11
1726738850000|2024-09-19 09:40:50|||||||||8
1726755390000|2024-09-19 14:16:30|144.87|144.69|144.87|144.79|144.87|144.79|144.87|144.69|7
1726738860000|2024-09-19 09:41:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|84
1726755400000|2024-09-19 14:16:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|33
1726738870000|2024-09-19 09:41:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|96
1726755410000|2024-09-19 14:16:50|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|1
1726738880000|2024-09-19 09:41:20|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1447
1726755420000|2024-09-19 14:17:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|20
1726738890000|2024-09-19 09:41:30|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.34|575
1726755430000|2024-09-19 14:17:10|144.87|144.79|144.97|144.89|144.97|144.89|144.87|144.79|27
1726738900000|2024-09-19 09:41:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|138
1726755440000|2024-09-19 14:17:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|51
1726738910000|2024-09-19 09:41:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|367
1726755450000|2024-09-19 14:17:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|1
1726738920000|2024-09-19 09:42:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|78
1726755460000|2024-09-19 14:17:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|4
1726738930000|2024-09-19 09:42:10|||||||||1
1726755470000|2024-09-19 14:17:50|||||||||33
1726738940000|2024-09-19 09:42:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|72
1726755480000|2024-09-19 14:18:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1726738950000|2024-09-19 09:42:30|145.57|145.49|145.57|145.44|145.62|145.54|145.52|145.44|2256
1726755490000|2024-09-19 14:18:10|145.12||145.12||145.12||145.12||18
1726738960000|2024-09-19 09:42:40|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|107
1726755500000|2024-09-19 14:18:20|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|19
1726738970000|2024-09-19 09:42:50|145.57||145.52||145.57||145.52||13
1726755510000|2024-09-19 14:18:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|8
1726738980000|2024-09-19 09:43:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|83
1726755520000|2024-09-19 14:18:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|59
1726738990000|2024-09-19 09:43:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|73
1726755530000|2024-09-19 14:18:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|18
1726739000000|2024-09-19 09:43:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|37
1726755550000|2024-09-19 14:19:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1726739010000|2024-09-19 09:43:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|21
1726755560000|2024-09-19 14:19:20|145.07||145.07||145.07||145.02||58
1726739020000|2024-09-19 09:43:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|8
1726755570000|2024-09-19 14:19:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|0
1726739030000|2024-09-19 09:43:50|||||||||10
1726755580000|2024-09-19 14:19:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|1
1726739040000|2024-09-19 09:44:00|||||||||1
1726755590000|2024-09-19 14:19:50|145.12|144.99|145.12|144.99|145.12|145.04|145.12|144.99|22
1726739050000|2024-09-19 09:44:10|||||||||44
1726739060000|2024-09-19 09:44:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|56
1726755600000|2024-09-19 14:20:00|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|18
1726739070000|2024-09-19 09:44:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1726755610000|2024-09-19 14:20:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1726739080000|2024-09-19 09:44:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|403
1726755620000|2024-09-19 14:20:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1726739090000|2024-09-19 09:44:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|151
1726755630000|2024-09-19 14:20:30|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|5
1726739100000|2024-09-19 09:45:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1726755650000|2024-09-19 14:20:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|9
1726739110000|2024-09-19 09:45:10|||||||||2
1726755660000|2024-09-19 14:21:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|0
1726739120000|2024-09-19 09:45:20|||||||||232
1726755670000|2024-09-19 14:21:10|||||||||1
1726739130000|2024-09-19 09:45:30|||||||||1
1726755680000|2024-09-19 14:21:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1726739140000|2024-09-19 09:45:40|||||||||10
1726755690000|2024-09-19 14:21:30|||||||||1
1726739160000|2024-09-19 09:46:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|83
1726755700000|2024-09-19 14:21:40|||||||||19
1726739170000|2024-09-19 09:46:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1726755710000|2024-09-19 14:21:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|7
1726739180000|2024-09-19 09:46:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|86
1726755720000|2024-09-19 14:22:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1726739190000|2024-09-19 09:46:30|||||||||1
1726755730000|2024-09-19 14:22:10|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|32
1726739200000|2024-09-19 09:46:40|||||||||9
1726755740000|2024-09-19 14:22:20|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|6
1726739220000|2024-09-19 09:47:00|||||||||2
1726755750000|2024-09-19 14:22:30|145.12||145.07||145.12||145.07||2
1726739230000|2024-09-19 09:47:10|||||||||1
1726755760000|2024-09-19 14:22:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|3
1726739250000|2024-09-19 09:47:30|||||||||1
1726755770000|2024-09-19 14:22:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|2
1726739260000|2024-09-19 09:47:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|25
1726755780000|2024-09-19 14:23:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|230
1726739270000|2024-09-19 09:47:50|||||||||2
1726755790000|2024-09-19 14:23:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|0
1726739280000|2024-09-19 09:48:00|||||||||1
1726755800000|2024-09-19 14:23:20|||||||||5
1726739300000|2024-09-19 09:48:20|||||||||2
1726755810000|2024-09-19 14:23:30|||||||||1
1726755820000|2024-09-19 14:23:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1726739310000|2024-09-19 09:48:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1726755830000|2024-09-19 14:23:50|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|4
1726755840000|2024-09-19 14:24:00|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|14
1726739320000|2024-09-19 09:48:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|147
1726755850000|2024-09-19 14:24:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1726739330000|2024-09-19 09:48:50|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|3
1726755860000|2024-09-19 14:24:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|18
1726755870000|2024-09-19 14:24:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|8
1726739340000|2024-09-19 09:49:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|5
1726755890000|2024-09-19 14:24:50|145.17||145.17||145.17||145.17||31
1726739350000|2024-09-19 09:49:10|||||||||1
1726755900000|2024-09-19 14:25:00|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|32
1726739360000|2024-09-19 09:49:20|||||||||1
1726755910000|2024-09-19 14:25:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|21
1726739370000|2024-09-19 09:49:30|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|20
1726755920000|2024-09-19 14:25:20|||||||||124
1726739380000|2024-09-19 09:49:40|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|13
1726755930000|2024-09-19 14:25:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|280
1726739390000|2024-09-19 09:49:50|145.47||145.47||145.52||145.47||2
1726755940000|2024-09-19 14:25:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|247
1726739400000|2024-09-19 09:50:00|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|0
1726755950000|2024-09-19 14:25:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|64
1726739410000|2024-09-19 09:50:10|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|13
1726755960000|2024-09-19 14:26:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|94
1726739420000|2024-09-19 09:50:20||145.34||145.39||145.39||145.34|18
1726755970000|2024-09-19 14:26:10|145.12|145.09|145.12|144.99|145.12|145.09|145.07|144.99|2
1726739430000|2024-09-19 09:50:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|41
1726755980000|2024-09-19 14:26:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1726739440000|2024-09-19 09:50:40|||||||||1
1726755990000|2024-09-19 14:26:30|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1726739450000|2024-09-19 09:50:50|||||||||1
1726756000000|2024-09-19 14:26:40|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1726739460000|2024-09-19 09:51:00|||||||||2
1726756010000|2024-09-19 14:26:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|3
1726739470000|2024-09-19 09:51:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|80
1726756020000|2024-09-19 14:27:00|145.07|145.04|145.12|145.04|145.17|145.09|145.07|144.99|53
1726739480000|2024-09-19 09:51:20||145.39||145.39||145.39||145.34|0
1726756030000|2024-09-19 14:27:10|145.17|144.99|145.17|145.09|145.17|145.09|145.12|144.99|149
1726739490000|2024-09-19 09:51:30|||||||||43
1726756040000|2024-09-19 14:27:20|||||||||1
1726739500000|2024-09-19 09:51:40|||||||||9
1726756050000|2024-09-19 14:27:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|24
1726739520000|2024-09-19 09:52:00||145.34||145.39||145.39||145.34|2
1726756060000|2024-09-19 14:27:40|||||||||1
1726739530000|2024-09-19 09:52:10|||||||||1
1726756070000|2024-09-19 14:27:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|19
1726739550000|2024-09-19 09:52:30|||||||||9
1726756080000|2024-09-19 14:28:00|||||||||1
1726739560000|2024-09-19 09:52:40|||||||||1
1726756090000|2024-09-19 14:28:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726739570000|2024-09-19 09:52:50|||||||||2
1726756100000|2024-09-19 14:28:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1726739580000|2024-09-19 09:53:00||145.34||145.34||145.39||145.34|44
1726756110000|2024-09-19 14:28:30|||||||||1
1726739590000|2024-09-19 09:53:10|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|0
1726756120000|2024-09-19 14:28:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|8
1726739600000|2024-09-19 09:53:20|145.47||145.47||145.47||145.47||10
1726756130000|2024-09-19 14:28:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.09|33
1726739610000|2024-09-19 09:53:30||145.39||145.39||145.39||145.34|0
1726756140000|2024-09-19 14:29:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|2
1726739620000|2024-09-19 09:53:40||145.34||145.39||145.39||145.34|1
1726756150000|2024-09-19 14:29:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|4
1726739630000|2024-09-19 09:53:50|||||||||2
1726756160000|2024-09-19 14:29:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|4
1726739660000|2024-09-19 09:54:20|||||||||13
1726756170000|2024-09-19 14:29:30|||||||||2
1726739670000|2024-09-19 09:54:30|||||||||1
1726756180000|2024-09-19 14:29:40||145.14||145.19||145.19||145.14|3
1726739690000|2024-09-19 09:54:50||145.34||145.39||145.39||145.34|53
1726756190000|2024-09-19 14:29:50|||||||||4
1726739720000|2024-09-19 09:55:20|||||||||14
1726756200000|2024-09-19 14:30:00||145.14||145.19||145.19||145.14|10
1726739740000|2024-09-19 09:55:40|||||||||2
1726756210000|2024-09-19 14:30:10|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|13
1726739750000|2024-09-19 09:55:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|86
1726756220000|2024-09-19 14:30:20|145.22|145.19|145.32|145.24|145.32|145.24|145.22|145.14|238
1726739760000|2024-09-19 09:56:00|||||||||1
1726756230000|2024-09-19 14:30:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|19
1726739770000|2024-09-19 09:56:10|||||||||1
1726756240000|2024-09-19 14:30:40|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|274
1726739780000|2024-09-19 09:56:20|||||||||8
1726756250000|2024-09-19 14:30:50|||||||||2
1726739790000|2024-09-19 09:56:30|||||||||11
1726756260000|2024-09-19 14:31:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|163
1726739800000|2024-09-19 09:56:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|90
1726756270000|2024-09-19 14:31:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1726739820000|2024-09-19 09:57:00||145.34||145.39||145.39||145.34|4
1726756280000|2024-09-19 14:31:20|||||||||2
1726739830000|2024-09-19 09:57:10||145.34||145.39||145.39||145.34|0
1726756290000|2024-09-19 14:31:30|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|2
1726739840000|2024-09-19 09:57:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|18
1726756300000|2024-09-19 14:31:40||145.29||145.29||145.29||145.24|11
1726739850000|2024-09-19 09:57:30|||||||||1
1726756310000|2024-09-19 14:31:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|73
1726739860000|2024-09-19 09:57:40|||||||||3
1726756320000|2024-09-19 14:32:00||145.29||145.29||145.29||145.24|22
1726739870000|2024-09-19 09:57:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1
1726756330000|2024-09-19 14:32:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|146
1726739890000|2024-09-19 09:58:10|||||||||10
1726756340000|2024-09-19 14:32:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|18
1726739900000|2024-09-19 09:58:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1726756350000|2024-09-19 14:32:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1726739910000|2024-09-19 09:58:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|23
1726756360000|2024-09-19 14:32:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|25
1726739920000|2024-09-19 09:58:40|||||||||19
1726756370000|2024-09-19 14:32:50|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|2
1726739930000|2024-09-19 09:58:50|||||||||1
1726756380000|2024-09-19 14:33:00|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|79
1726739950000|2024-09-19 09:59:10|||||||||9
1726739960000|2024-09-19 09:59:20|||||||||601
1726756390000|2024-09-19 14:33:10|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|10
1726739980000|2024-09-19 09:59:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|78
1726756400000|2024-09-19 14:33:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|144
1726739990000|2024-09-19 09:59:50|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|44
1726756410000|2024-09-19 14:33:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|650
1726756420000|2024-09-19 14:33:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|36
1726740000000|2024-09-19 10:00:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|1
1726756430000|2024-09-19 14:33:50|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|84
1726740010000|2024-09-19 10:00:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|155
1726756440000|2024-09-19 14:34:00|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|40
1726740020000|2024-09-19 10:00:20|||||||||2
1726756450000|2024-09-19 14:34:10||145.24||145.19||145.24||145.19|3
1726740030000|2024-09-19 10:00:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1726756460000|2024-09-19 14:34:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|10
1726740040000|2024-09-19 10:00:40||145.29||145.34||145.34||145.29|7
1726756470000|2024-09-19 14:34:30|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|12
1726740050000|2024-09-19 10:00:50||145.29||145.34||145.34||145.29|1
1726756480000|2024-09-19 14:34:40|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1726740060000|2024-09-19 10:01:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1726740070000|2024-09-19 10:01:10|145.42||145.37||145.42||145.37||1
1726756500000|2024-09-19 14:35:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1726740080000|2024-09-19 10:01:20|145.42||145.42||145.42||145.37||4
1726756510000|2024-09-19 14:35:10||145.24||145.24||145.24||145.24|29
1726740090000|2024-09-19 10:01:30||145.34||145.34||145.34||145.34|1
1726756520000|2024-09-19 14:35:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|7
1726740100000|2024-09-19 10:01:40|||||||||2
1726756530000|2024-09-19 14:35:30|||||||||1
1726740120000|2024-09-19 10:02:00||145.29||145.29||145.34||145.29|37
1726756540000|2024-09-19 14:35:40|||||||||33
1726740130000|2024-09-19 10:02:10|145.37||145.37||145.42||145.37||0
1726756550000|2024-09-19 14:35:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|6
1726740140000|2024-09-19 10:02:20|145.42||145.37||145.42||145.37||0
1726756560000|2024-09-19 14:36:00|145.32|145.19|145.32|145.24|145.32|145.24|145.27|145.19|23
1726740150000|2024-09-19 10:02:30|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1726756570000|2024-09-19 14:36:10|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|12
1726740160000|2024-09-19 10:02:40|145.37||145.32||145.37||145.32||3
1726756580000|2024-09-19 14:36:20|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|45
1726740170000|2024-09-19 10:02:50||145.19||145.19||145.24||145.19|1
1726756590000|2024-09-19 14:36:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|27
1726740180000|2024-09-19 10:03:00||145.24||145.24||145.24||145.24|61
1726756600000|2024-09-19 14:36:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726740190000|2024-09-19 10:03:10||145.19||145.19||145.19||145.19|1
1726756610000|2024-09-19 14:36:50|||||||||1
1726740200000|2024-09-19 10:03:20||145.24||145.24||145.24||145.24|1
1726756620000|2024-09-19 14:37:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|196
1726740210000|2024-09-19 10:03:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1726756630000|2024-09-19 14:37:10|||||||||112
1726740220000|2024-09-19 10:03:40|||||||||1
1726756640000|2024-09-19 14:37:20|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|66
1726740230000|2024-09-19 10:03:50|||||||||9
1726756650000|2024-09-19 14:37:30|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|19
1726740240000|2024-09-19 10:04:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|0
1726756670000|2024-09-19 14:37:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|89
1726740250000|2024-09-19 10:04:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|1
1726756680000|2024-09-19 14:38:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|46
1726740260000|2024-09-19 10:04:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|10
1726756690000|2024-09-19 14:38:10|145.37||145.37||145.37||145.37||0
1726740270000|2024-09-19 10:04:30|||||||||1
1726756700000|2024-09-19 14:38:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|1
1726740280000|2024-09-19 10:04:40|||||||||13
1726756710000|2024-09-19 14:38:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1726740290000|2024-09-19 10:04:50|||||||||2
1726756720000|2024-09-19 14:38:40|||||||||11
1726756730000|2024-09-19 14:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726740310000|2024-09-19 10:05:10||145.09||145.14||145.14||145.09|16
1726756740000|2024-09-19 14:39:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1726756750000|2024-09-19 14:39:10|||||||||1
1726740320000|2024-09-19 10:05:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1726756760000|2024-09-19 14:39:20|||||||||1
1726740330000|2024-09-19 10:05:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1726756770000|2024-09-19 14:39:30|145.37||145.32||145.37||145.32||30
1726740340000|2024-09-19 10:05:40|145.27||145.27||145.27||145.27||16
1726756780000|2024-09-19 14:39:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|17
1726740350000|2024-09-19 10:05:50||145.19||145.19||145.19||145.14|2
1726756790000|2024-09-19 14:39:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|28
1726740360000|2024-09-19 10:06:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|11
1726756800000|2024-09-19 14:40:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|5076
1726740370000|2024-09-19 10:06:10||145.24||145.24||145.24||145.24|1
1726756810000|2024-09-19 14:40:10|||||||||62
1726740380000|2024-09-19 10:06:20|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|25
1726756820000|2024-09-19 14:40:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|119
1726740390000|2024-09-19 10:06:30|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|2
1726756830000|2024-09-19 14:40:30||145.29||145.29||145.29||145.24|2
1726756840000|2024-09-19 14:40:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|1
1726740400000|2024-09-19 10:06:40|145.27||145.27||145.27||145.27||1
1726756850000|2024-09-19 14:40:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1726740410000|2024-09-19 10:06:50|||||||||1
1726756860000|2024-09-19 14:41:00||145.24||145.29||145.29||145.24|2
1726740420000|2024-09-19 10:07:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|5
1726756870000|2024-09-19 14:41:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|2
1726740430000|2024-09-19 10:07:10|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|1
1726756880000|2024-09-19 14:41:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|18
1726740440000|2024-09-19 10:07:20|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|0
1726756890000|2024-09-19 14:41:30|||||||||2
1726740450000|2024-09-19 10:07:30|||||||||2
1726756900000|2024-09-19 14:41:40|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|41
1726740460000|2024-09-19 10:07:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|94
1726756910000|2024-09-19 14:41:50|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|1
1726740470000|2024-09-19 10:07:50|||||||||1
1726756920000|2024-09-19 14:42:00|145.32||145.32||145.32||145.32||1
1726740480000|2024-09-19 10:08:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|4
1726756930000|2024-09-19 14:42:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1726740490000|2024-09-19 10:08:10|145.27|145.24|145.27|145.14|145.27|145.24|145.22|145.14|107
1726756950000|2024-09-19 14:42:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|18
1726740500000|2024-09-19 10:08:20|145.22||145.22||145.22||145.22||0
1726756960000|2024-09-19 14:42:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1726740510000|2024-09-19 10:08:30|||||||||2
1726756970000|2024-09-19 14:42:50|||||||||3
1726740520000|2024-09-19 10:08:40|||||||||5
1726756980000|2024-09-19 14:43:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|30
1726740540000|2024-09-19 10:09:00||145.09||145.09||145.14||145.09|2
1726756990000|2024-09-19 14:43:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|53
1726740550000|2024-09-19 10:09:10||145.14||145.09||145.14||145.09|2
1726757000000|2024-09-19 14:43:20|||||||||1
1726740560000|2024-09-19 10:09:20||145.14||145.09||145.14||145.09|4
1726757020000|2024-09-19 14:43:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1726740570000|2024-09-19 10:09:30||145.14||145.14||145.14||145.09|0
1726757030000|2024-09-19 14:43:50|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|163
1726740580000|2024-09-19 10:09:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|1
1726757040000|2024-09-19 14:44:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726740590000|2024-09-19 10:09:50|||||||||2
1726757050000|2024-09-19 14:44:10|145.22|145.14|145.17|145.09|145.27|145.14|145.17|145.09|11
1726740610000|2024-09-19 10:10:10|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|26
1726757070000|2024-09-19 14:44:30|145.22||145.22||145.22||145.22||0
1726740620000|2024-09-19 10:10:20|145.22||145.17||145.22||145.17||3
1726757080000|2024-09-19 14:44:40|145.17||145.17||145.17||145.17||2
1726740630000|2024-09-19 10:10:30|145.22||145.22||145.22||145.17||0
1726757090000|2024-09-19 14:44:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|113
1726740640000|2024-09-19 10:10:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1726757100000|2024-09-19 14:45:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|14
1726740650000|2024-09-19 10:10:50||145.09||145.14||145.14||145.09|2
1726757110000|2024-09-19 14:45:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|27
1726740660000|2024-09-19 10:11:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|4
1726757120000|2024-09-19 14:45:20||144.94||144.94||144.94||144.94|20
1726740670000|2024-09-19 10:11:10||145.09||145.09||145.14||145.09|1
1726757140000|2024-09-19 14:45:40|145.02||145.07||145.07||145.02||1
1726740680000|2024-09-19 10:11:20||145.14||145.14||145.14||145.14|2
1726757150000|2024-09-19 14:45:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|8
1726740690000|2024-09-19 10:11:30||145.09||145.09||145.09||145.09|0
1726757160000|2024-09-19 14:46:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|21
1726740700000|2024-09-19 10:11:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1726757170000|2024-09-19 14:46:10|145.07|144.94|145.02|144.94|145.12|144.94|145.02|144.94|3
1726740710000|2024-09-19 10:11:50|||||||||2
1726757180000|2024-09-19 14:46:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|16
1726740720000|2024-09-19 10:12:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1726757210000|2024-09-19 14:46:50||144.99||144.99||144.99||144.99|8
1726740730000|2024-09-19 10:12:10|||||||||2
1726757220000|2024-09-19 14:47:00|||||||||1
1726740740000|2024-09-19 10:12:20||145.04||145.09||145.09||145.04|1
1726757230000|2024-09-19 14:47:10|145.07||145.12||145.12||145.07||0
1726740750000|2024-09-19 10:12:30||145.04||145.09||145.09||145.04|1
1726757240000|2024-09-19 14:47:20|145.07||145.07||145.07||145.07||2
1726740760000|2024-09-19 10:12:40|||||||||1
1726757250000|2024-09-19 14:47:30|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|11
1726740770000|2024-09-19 10:12:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|1
1726757260000|2024-09-19 14:47:40|145.07||145.12||145.12||145.07||0
1726740780000|2024-09-19 10:13:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.99|1
1726757270000|2024-09-19 14:47:50|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|7
1726740790000|2024-09-19 10:13:10|||||||||1
1726757280000|2024-09-19 14:48:00|145.07||145.07||145.07||145.07||1
1726740800000|2024-09-19 10:13:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|1
1726757290000|2024-09-19 14:48:10|||||||||2
1726740810000|2024-09-19 10:13:30|||||||||2
1726757300000|2024-09-19 14:48:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1726740830000|2024-09-19 10:13:50|||||||||1
1726757310000|2024-09-19 14:48:30|145.17||145.17||145.17||145.17||13
1726740840000|2024-09-19 10:14:00|||||||||1
1726757320000|2024-09-19 14:48:40|145.12||145.17||145.17||145.12||178
1726740850000|2024-09-19 10:14:10|||||||||1
1726757330000|2024-09-19 14:48:50||145.09||145.04||145.09||145.04|4
1726740870000|2024-09-19 10:14:30|||||||||2
1726740880000|2024-09-19 10:14:40|||||||||1
1726757340000|2024-09-19 14:49:00||145.09||145.04||145.09||145.04|1
1726740890000|2024-09-19 10:14:50|||||||||1
1726757350000|2024-09-19 14:49:10||145.09||145.09||145.09||145.04|1
1726740900000|2024-09-19 10:15:00||144.99||144.99||144.99||144.99|9
1726757360000|2024-09-19 14:49:20||145.04||145.09||145.09||145.04|204
1726740910000|2024-09-19 10:15:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1726757370000|2024-09-19 14:49:30|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|224
1726740920000|2024-09-19 10:15:20|||||||||2
1726757380000|2024-09-19 14:49:40|||||||||20
1726740930000|2024-09-19 10:15:30||144.99||144.99||144.99||144.99|0
1726757390000|2024-09-19 14:49:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|16
1726740940000|2024-09-19 10:15:40||145.04||145.04||145.04||145.04|0
1726757400000|2024-09-19 14:50:00||145.04||145.09||145.09||145.04|2750
1726740950000|2024-09-19 10:15:50|||||||||3
1726757410000|2024-09-19 14:50:10|||||||||2
1726740980000|2024-09-19 10:16:20|||||||||2
1726757420000|2024-09-19 14:50:20||145.04||145.04||145.04||145.04|33
1726741000000|2024-09-19 10:16:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1001
1726757430000|2024-09-19 14:50:30||145.09||145.09||145.09||145.09|1
1726741010000|2024-09-19 10:16:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726757440000|2024-09-19 14:50:40||145.04||145.04||145.09||145.04|7
1726741030000|2024-09-19 10:17:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1726757450000|2024-09-19 14:50:50||145.09||145.09||145.09||145.09|2
1726741040000|2024-09-19 10:17:20|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|2
1726757460000|2024-09-19 14:51:00|||||||||2
1726741050000|2024-09-19 10:17:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1726757470000|2024-09-19 14:51:10|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|223
1726741060000|2024-09-19 10:17:40|145.17||145.17||145.17||145.17||1
1726757480000|2024-09-19 14:51:20||145.09||145.09||145.09||145.04|2
1726741080000|2024-09-19 10:18:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|2
1726757490000|2024-09-19 14:51:30||145.04||145.04||145.04||145.04|300
1726741090000|2024-09-19 10:18:10||145.09||145.09||145.14||145.09|2
1726757500000|2024-09-19 14:51:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|42
1726741100000|2024-09-19 10:18:20|145.17||145.17||145.17||145.17||0
1726757520000|2024-09-19 14:52:00|145.12||145.12||145.12||145.12||0
1726741110000|2024-09-19 10:18:30|||||||||1
1726757530000|2024-09-19 14:52:10|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|223
1726741120000|2024-09-19 10:18:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|1
1726757540000|2024-09-19 14:52:20||145.09||145.04||145.09||145.04|3
1726741130000|2024-09-19 10:18:50|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|1
1726757550000|2024-09-19 14:52:30|145.12||145.17||145.17||145.12||0
1726741140000|2024-09-19 10:19:00|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|2
1726757560000|2024-09-19 14:52:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|3
1726741150000|2024-09-19 10:19:10|||||||||1
1726757570000|2024-09-19 14:52:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|9
1726741170000|2024-09-19 10:19:30|||||||||1
1726757590000|2024-09-19 14:53:10|145.17||145.12||145.17||145.12||7
1726741180000|2024-09-19 10:19:40|145.22||145.17||145.22||145.17||11
1726757600000|2024-09-19 14:53:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|19
1726741200000|2024-09-19 10:20:00|145.27|145.14|145.22|145.14|145.27|145.19|145.22|145.14|327
1726757610000|2024-09-19 14:53:30|||||||||1
1726741210000|2024-09-19 10:20:10|||||||||2
1726757620000|2024-09-19 14:53:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|1
1726741230000|2024-09-19 10:20:30|||||||||1
1726757630000|2024-09-19 14:53:50|||||||||2
1726741240000|2024-09-19 10:20:40|145.27||145.22||145.27||145.22||0
1726757640000|2024-09-19 14:54:00|145.17||145.17||145.17||145.17||645
1726741250000|2024-09-19 10:20:50|||||||||3
1726757650000|2024-09-19 14:54:10||145.04||145.04||145.04||145.04|100
1726741260000|2024-09-19 10:21:00|||||||||1
1726757660000|2024-09-19 14:54:20||145.09||145.04||145.09||145.04|100
1726741270000|2024-09-19 10:21:10|||||||||1
1726741280000|2024-09-19 10:21:20|||||||||2
1726757670000|2024-09-19 14:54:30|145.12||145.17||145.17||145.12||77
1726741310000|2024-09-19 10:21:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|27
1726757680000|2024-09-19 14:54:40|145.12||145.12||145.12||145.12||2
1726741320000|2024-09-19 10:22:00||145.14||145.19||145.19||145.14|1
1726757690000|2024-09-19 14:54:50|||||||||104
1726741330000|2024-09-19 10:22:10||145.14||145.19||145.19||145.14|1
1726757700000|2024-09-19 14:55:00||144.99||144.99||145.04||144.99|135
1726741340000|2024-09-19 10:22:20|||||||||2
1726757710000|2024-09-19 14:55:10|145.17|145.04|145.17|145.09|145.17|145.09|145.17|145.04|67
1726741370000|2024-09-19 10:22:50|||||||||3
1726757720000|2024-09-19 14:55:20|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|11
1726741390000|2024-09-19 10:23:10|||||||||2
1726757730000|2024-09-19 14:55:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|18
1726741410000|2024-09-19 10:23:30|||||||||1
1726757740000|2024-09-19 14:55:40|||||||||501
1726741420000|2024-09-19 10:23:40|||||||||1
1726757750000|2024-09-19 14:55:50|||||||||2
1726741430000|2024-09-19 10:23:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|35
1726757760000|2024-09-19 14:56:00|||||||||515
1726741440000|2024-09-19 10:24:00|||||||||2
1726757770000|2024-09-19 14:56:10|||||||||15
1726741450000|2024-09-19 10:24:10|||||||||1
1726757780000|2024-09-19 14:56:20|||||||||197
1726741460000|2024-09-19 10:24:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2827
1726757790000|2024-09-19 14:56:30|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|96
1726741470000|2024-09-19 10:24:30|||||||||1
1726757800000|2024-09-19 14:56:40|||||||||1
1726741480000|2024-09-19 10:24:40|||||||||1
1726757810000|2024-09-19 14:56:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|50
1726741490000|2024-09-19 10:24:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|25
1726757820000|2024-09-19 14:57:00||145.04||145.04||145.04||145.04|19
1726741500000|2024-09-19 10:25:00||145.19||145.24||145.24||145.19|5
1726757830000|2024-09-19 14:57:10||145.09||145.04||145.09||145.04|4
1726741510000|2024-09-19 10:25:10||145.19||145.24||145.24||145.19|2
1726757840000|2024-09-19 14:57:20||145.09||145.04||145.09||145.04|17
1726741520000|2024-09-19 10:25:20||145.19||145.24||145.24||145.19|0
1726757850000|2024-09-19 14:57:30|145.12||145.17||145.17||145.12||27
1726741530000|2024-09-19 10:25:30|||||||||1
1726757860000|2024-09-19 14:57:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|933
1726741540000|2024-09-19 10:25:40|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|31
1726757870000|2024-09-19 14:57:50|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|19
1726741560000|2024-09-19 10:26:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1726757880000|2024-09-19 14:58:00|||||||||6
1726741570000|2024-09-19 10:26:10|||||||||1
1726757890000|2024-09-19 14:58:10|145.12||145.17||145.17||145.12||0
1726741590000|2024-09-19 10:26:30|||||||||1
1726757900000|2024-09-19 14:58:20|145.12||145.17||145.17||145.12||2
1726741610000|2024-09-19 10:26:50|||||||||3
1726757910000|2024-09-19 14:58:30||145.09||145.04||145.09||145.04|4
1726741620000|2024-09-19 10:27:00|||||||||2
1726757920000|2024-09-19 14:58:40|145.12||145.12||145.17||145.12||2
1726741630000|2024-09-19 10:27:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|467
1726757930000|2024-09-19 14:58:50|||||||||3
1726741640000|2024-09-19 10:27:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726757940000|2024-09-19 14:59:00|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|111
1726741650000|2024-09-19 10:27:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|13
1726757950000|2024-09-19 14:59:10||145.09||145.04||145.09||145.04|8
1726741670000|2024-09-19 10:27:50|||||||||2
1726757960000|2024-09-19 14:59:20||145.09||145.09||145.09||145.09|1
1726741680000|2024-09-19 10:28:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|23
1726757970000|2024-09-19 14:59:30|||||||||39
1726741690000|2024-09-19 10:28:10|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|0
1726757990000|2024-09-19 14:59:50|||||||||3
1726741700000|2024-09-19 10:28:20|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|1
1726758000000|2024-09-19 15:00:00|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|43
1726741710000|2024-09-19 10:28:30|||||||||1
1726758010000|2024-09-19 15:00:10||145.14||145.14||145.14||145.14|0
1726741720000|2024-09-19 10:28:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1726758020000|2024-09-19 15:00:20||145.09||145.09||145.09||145.09|0
1726741730000|2024-09-19 10:28:50|||||||||2
1726758030000|2024-09-19 15:00:30|145.17||145.17||145.22||145.17||3
1726741740000|2024-09-19 10:29:00|145.27||145.22||145.27||145.22||2
1726758040000|2024-09-19 15:00:40|||||||||1
1726741750000|2024-09-19 10:29:10|||||||||1
1726758050000|2024-09-19 15:00:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|68
1726741770000|2024-09-19 10:29:30|||||||||1
1726741780000|2024-09-19 10:29:40|||||||||6
1726758060000|2024-09-19 15:01:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|7607
1726741790000|2024-09-19 10:29:50|||||||||16
1726758070000|2024-09-19 15:01:10|||||||||1568
1726741800000|2024-09-19 10:30:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|7
1726758080000|2024-09-19 15:01:20||145.09||145.09||145.09||145.09|12
1726741810000|2024-09-19 10:30:10||145.14||145.19||145.19||145.14|4
1726758090000|2024-09-19 15:01:30|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1726741820000|2024-09-19 10:30:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|0
1726758100000|2024-09-19 15:01:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|235
1726741830000|2024-09-19 10:30:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|39
1726758110000|2024-09-19 15:01:50|||||||||3
1726741840000|2024-09-19 10:30:40||145.14||145.14||145.19||145.14|2
1726758120000|2024-09-19 15:02:00|||||||||4
1726741850000|2024-09-19 10:30:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|13
1726758130000|2024-09-19 15:02:10|||||||||13
1726741860000|2024-09-19 10:31:00|||||||||9
1726758140000|2024-09-19 15:02:20|||||||||155
1726741870000|2024-09-19 10:31:10|||||||||1
1726758150000|2024-09-19 15:02:30|||||||||6
1726741880000|2024-09-19 10:31:20|||||||||1
1726758160000|2024-09-19 15:02:40|||||||||47
1726741890000|2024-09-19 10:31:30|||||||||1
1726758170000|2024-09-19 15:02:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|34
1726741910000|2024-09-19 10:31:50|||||||||2
1726758180000|2024-09-19 15:03:00|||||||||2
1726741920000|2024-09-19 10:32:00|||||||||2
1726758190000|2024-09-19 15:03:10|145.32||145.32||145.32||145.32||11
1726741930000|2024-09-19 10:32:10|||||||||5
1726758200000|2024-09-19 15:03:20||145.24||145.24||145.24||145.19|63
1726741940000|2024-09-19 10:32:20|145.32||145.27||145.32||145.27||1
1726758210000|2024-09-19 15:03:30|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|20
1726741950000|2024-09-19 10:32:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1726758220000|2024-09-19 15:03:40||145.29||145.29||145.29||145.29|1
1726741960000|2024-09-19 10:32:40|145.27||145.22||145.27||145.22||22
1726758230000|2024-09-19 15:03:50||145.24||145.24||145.29||145.24|122
1726741970000|2024-09-19 10:32:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1726758240000|2024-09-19 15:04:00||145.29||145.29||145.29||145.24|2
1726741980000|2024-09-19 10:33:00||145.14||145.19||145.19||145.14|1
1726758250000|2024-09-19 15:04:10|||||||||1
1726742000000|2024-09-19 10:33:20|||||||||1
1726758260000|2024-09-19 15:04:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1726742010000|2024-09-19 10:33:30|||||||||2
1726758280000|2024-09-19 15:04:40|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|200
1726742030000|2024-09-19 10:33:50|||||||||2
1726758290000|2024-09-19 15:04:50||145.29||145.24||145.29||145.24|4
1726742040000|2024-09-19 10:34:00|||||||||1
1726742050000|2024-09-19 10:34:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|25
1726758300000|2024-09-19 15:05:00|145.32|145.19|145.32|145.19|145.37|145.24|145.32|145.19|59
1726742060000|2024-09-19 10:34:20|||||||||21
1726758310000|2024-09-19 15:05:10|145.27|145.24|145.37|145.24|145.37|145.24|145.27|145.24|205
1726742070000|2024-09-19 10:34:30|||||||||1
1726758320000|2024-09-19 15:05:20|||||||||2
1726742090000|2024-09-19 10:34:50|||||||||3
1726758330000|2024-09-19 15:05:30||145.29||145.29||145.29||145.29|7
1726742100000|2024-09-19 10:35:00|145.27||145.22||145.27||145.22||0
1726758340000|2024-09-19 15:05:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|89
1726742110000|2024-09-19 10:35:10|||||||||2
1726758350000|2024-09-19 15:05:50|||||||||1
1726742120000|2024-09-19 10:35:20||145.09||145.09||145.09||145.09|44
1726758360000|2024-09-19 15:06:00|||||||||1
1726742130000|2024-09-19 10:35:30||145.14||145.14||145.14||145.14|6
1726758370000|2024-09-19 15:06:10|||||||||4
1726742140000|2024-09-19 10:35:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|8
1726758380000|2024-09-19 15:06:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|42
1726742150000|2024-09-19 10:35:50|||||||||2
1726758390000|2024-09-19 15:06:30||145.24||145.24||145.24||145.24|1
1726742160000|2024-09-19 10:36:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|1
1726758400000|2024-09-19 15:06:40|||||||||1
1726742170000|2024-09-19 10:36:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1726758410000|2024-09-19 15:06:50|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|17
1726742180000|2024-09-19 10:36:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|43
1726758420000|2024-09-19 15:07:00|145.32||145.37||145.37||145.32||0
1726742200000|2024-09-19 10:36:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1726758430000|2024-09-19 15:07:10|||||||||1
1726742210000|2024-09-19 10:36:50|||||||||14
1726758440000|2024-09-19 15:07:20|||||||||3
1726742220000|2024-09-19 10:37:00|||||||||1
1726758450000|2024-09-19 15:07:30|145.32||145.32||145.37||145.32||4
1726742230000|2024-09-19 10:37:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|62
1726758460000|2024-09-19 15:07:40|||||||||46
1726742240000|2024-09-19 10:37:20||144.99||145.04||145.04||144.99|1
1726758470000|2024-09-19 15:07:50|||||||||2
1726742250000|2024-09-19 10:37:30|||||||||41
1726758480000|2024-09-19 15:08:00|||||||||47
1726742270000|2024-09-19 10:37:50|||||||||3
1726758490000|2024-09-19 15:08:10|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|163
1726742280000|2024-09-19 10:38:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|33
1726758500000|2024-09-19 15:08:20|||||||||3
1726742290000|2024-09-19 10:38:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1726758510000|2024-09-19 15:08:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|14
1726742300000|2024-09-19 10:38:20|||||||||1
1726758520000|2024-09-19 15:08:40|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|58
1726742310000|2024-09-19 10:38:30|||||||||1
1726758530000|2024-09-19 15:08:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|214
1726742320000|2024-09-19 10:38:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1726758540000|2024-09-19 15:09:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|10
1726742330000|2024-09-19 10:38:50|||||||||2
1726758550000|2024-09-19 15:09:10|||||||||126
1726742340000|2024-09-19 10:39:00|||||||||2
1726758560000|2024-09-19 15:09:20|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|12
1726742350000|2024-09-19 10:39:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1726758570000|2024-09-19 15:09:30||145.14||145.14||145.14||145.14|0
1726742360000|2024-09-19 10:39:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|124
1726758580000|2024-09-19 15:09:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|25
1726742370000|2024-09-19 10:39:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1726758590000|2024-09-19 15:09:50|145.22||145.27||145.27||145.22||2
1726742380000|2024-09-19 10:39:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|0
1726758600000|2024-09-19 15:10:00||145.19||145.19||145.19||145.14|0
1726742390000|2024-09-19 10:39:50|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|3
1726758620000|2024-09-19 15:10:20|145.32||145.32||145.32||145.27||72
1726742400000|2024-09-19 10:40:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1726758630000|2024-09-19 15:10:30|145.27|145.14|145.27|145.19|145.32|145.19|145.27|145.14|2
1726742410000|2024-09-19 10:40:10||145.04||145.04||145.04||144.99|0
1726758640000|2024-09-19 15:10:40|145.32||145.32||145.32||145.32||168
1726742420000|2024-09-19 10:40:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1726758650000|2024-09-19 15:10:50|||||||||1
1726742440000|2024-09-19 10:40:40|||||||||2
1726758660000|2024-09-19 15:11:00|145.37|145.24|145.37|145.24|145.37|145.24|145.37|145.24|73
1726742450000|2024-09-19 10:40:50|||||||||2
1726758670000|2024-09-19 15:11:10|145.32||145.32||145.37||145.32||26
1726742460000|2024-09-19 10:41:00||144.94||144.99||144.99||144.94|18
1726758690000|2024-09-19 15:11:30|||||||||8
1726742470000|2024-09-19 10:41:10||144.94||144.99||144.99||144.94|2
1726758710000|2024-09-19 15:11:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|316
1726742480000|2024-09-19 10:41:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1726758720000|2024-09-19 15:12:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|3
1726742500000|2024-09-19 10:41:40|||||||||3
1726758730000|2024-09-19 15:12:10|145.37||145.37||145.37||145.37||27
1726742510000|2024-09-19 10:41:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|19
1726758740000|2024-09-19 15:12:20|||||||||9
1726742520000|2024-09-19 10:42:00|145.07||145.07||145.07||145.07||19
1726758750000|2024-09-19 15:12:30|||||||||209
1726742530000|2024-09-19 10:42:10|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|6
1726758760000|2024-09-19 15:12:40|||||||||2
1726742540000|2024-09-19 10:42:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1726758770000|2024-09-19 15:12:50|||||||||31
1726742550000|2024-09-19 10:42:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1726758780000|2024-09-19 15:13:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|31
1726742560000|2024-09-19 10:42:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|47
1726758790000|2024-09-19 15:13:10|145.42||145.42||145.42||145.42||1
1726742570000|2024-09-19 10:42:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1726758800000|2024-09-19 15:13:20|||||||||5
1726742590000|2024-09-19 10:43:10|||||||||1
1726758810000|2024-09-19 15:13:30|||||||||60
1726742600000|2024-09-19 10:43:20|||||||||29
1726758820000|2024-09-19 15:13:40|145.37||145.37||145.37||145.37||4
1726742610000|2024-09-19 10:43:30|||||||||11
1726758830000|2024-09-19 15:13:50|||||||||7
1726742620000|2024-09-19 10:43:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|38
1726758840000|2024-09-19 15:14:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|47
1726742630000|2024-09-19 10:43:50|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|8
1726758850000|2024-09-19 15:14:10||145.29||145.29||145.29||145.29|27
1726742640000|2024-09-19 10:44:00|||||||||33
1726742650000|2024-09-19 10:44:10|||||||||13
1726758860000|2024-09-19 15:14:20|145.37||145.37||145.42||145.37||4
1726742660000|2024-09-19 10:44:20|||||||||6
1726758870000|2024-09-19 15:14:30|145.42||145.42||145.42||145.37||47
1726742670000|2024-09-19 10:44:30|||||||||6
1726758880000|2024-09-19 15:14:40|145.37||145.42||145.42||145.37||1
1726742680000|2024-09-19 10:44:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|39
1726758890000|2024-09-19 15:14:50|145.37||145.37||145.42||145.37||5
1726742690000|2024-09-19 10:44:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|188
1726758900000|2024-09-19 15:15:00|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|20
1726742700000|2024-09-19 10:45:00|||||||||357
1726758910000|2024-09-19 15:15:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|1011
1726742730000|2024-09-19 10:45:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1726758920000|2024-09-19 15:15:20|145.47||145.47||145.47||145.47||8
1726742740000|2024-09-19 10:45:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|35
1726758930000|2024-09-19 15:15:30|||||||||1
1726742750000|2024-09-19 10:45:50||144.79||144.79||144.84||144.79|4
1726758940000|2024-09-19 15:15:40|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|99
1726742760000|2024-09-19 10:46:00||144.84||144.79||144.84||144.79|7
1726758950000|2024-09-19 15:15:50|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|216
1726742770000|2024-09-19 10:46:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|176
1726758960000|2024-09-19 15:16:00|145.47||145.47||145.47||145.47||1
1726742780000|2024-09-19 10:46:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|20
1726758980000|2024-09-19 15:16:20|145.52||145.52||145.52||145.52||3018
1726742800000|2024-09-19 10:46:40||144.74||144.74||144.74||144.74|23
1726758990000|2024-09-19 15:16:30||145.44||145.44||145.44||145.44|1
1726742810000|2024-09-19 10:46:50||144.79||144.79||144.79||144.79|2
1726759000000|2024-09-19 15:16:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|12
1726742820000|2024-09-19 10:47:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|13
1726759010000|2024-09-19 15:16:50|||||||||1
1726742830000|2024-09-19 10:47:10|||||||||1
1726759020000|2024-09-19 15:17:00|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|2
1726742840000|2024-09-19 10:47:20|||||||||5
1726759030000|2024-09-19 15:17:10|145.47||145.47||145.47||145.47||11
1726742850000|2024-09-19 10:47:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|38
1726759040000|2024-09-19 15:17:20|||||||||4
1726742860000|2024-09-19 10:47:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|27
1726759050000|2024-09-19 15:17:30|145.52||145.52||145.52||145.52||115
1726742870000|2024-09-19 10:47:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|13
1726759060000|2024-09-19 15:17:40||145.44||145.44||145.44||145.44|47
1726742880000|2024-09-19 10:48:00|144.87||144.87||144.87||144.87||24
1726759070000|2024-09-19 15:17:50|||||||||3
1726742890000|2024-09-19 10:48:10|144.82||144.82||144.82||144.82||1
1726759080000|2024-09-19 15:18:00|||||||||2
1726742900000|2024-09-19 10:48:20|||||||||3
1726759090000|2024-09-19 15:18:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|105
1726742920000|2024-09-19 10:48:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|14
1726759100000|2024-09-19 15:18:20|145.52||145.52||145.52||145.52||23
1726742930000|2024-09-19 10:48:50|||||||||12
1726759110000|2024-09-19 15:18:30|145.47||145.52||145.52||145.47||0
1726742940000|2024-09-19 10:49:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|1
1726759120000|2024-09-19 15:18:40|||||||||3
1726742950000|2024-09-19 10:49:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|2
1726759130000|2024-09-19 15:18:50|||||||||16
1726742960000|2024-09-19 10:49:20|144.77||144.77||144.77||144.77||2
1726759140000|2024-09-19 15:19:00|||||||||52
1726742970000|2024-09-19 10:49:30|||||||||6
1726759150000|2024-09-19 15:19:10||145.44||145.44||145.44||145.44|86
1726742980000|2024-09-19 10:49:40|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|20
1726759160000|2024-09-19 15:19:20|||||||||78
1726742990000|2024-09-19 10:49:50||144.74||144.74||144.74||144.74|10
1726759170000|2024-09-19 15:19:30|||||||||9
1726759180000|2024-09-19 15:19:40||145.39||145.39||145.44||145.39|11
1726743000000|2024-09-19 10:50:00|||||||||14
1726759190000|2024-09-19 15:19:50||145.44||145.39||145.44||145.39|4
1726743010000|2024-09-19 10:50:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|17
1726743020000|2024-09-19 10:50:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|27
1726759200000|2024-09-19 15:20:00||145.44||145.44||145.44||145.39|4
1726743030000|2024-09-19 10:50:30|||||||||25
1726759210000|2024-09-19 15:20:10||145.39||145.39||145.44||145.39|17
1726743040000|2024-09-19 10:50:40|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|39
1726759220000|2024-09-19 15:20:20|||||||||3
1726743050000|2024-09-19 10:50:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1726759230000|2024-09-19 15:20:30|145.47||145.47||145.47||145.47||54
1726743060000|2024-09-19 10:51:00|144.87||144.87||144.87||144.87||10
1726759240000|2024-09-19 15:20:40|145.52||145.52||145.52||145.47||33
1726743070000|2024-09-19 10:51:10||144.79||144.74||144.79||144.74|11
1726759250000|2024-09-19 15:20:50||145.44||145.44||145.44||145.44|8
1726743080000|2024-09-19 10:51:20||144.79||144.79||144.79||144.79|10
1726759260000|2024-09-19 15:21:00|||||||||35
1726743090000|2024-09-19 10:51:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|38
1726759270000|2024-09-19 15:21:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|213
1726743100000|2024-09-19 10:51:40|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|13
1726759280000|2024-09-19 15:21:20|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|55
1726743110000|2024-09-19 10:51:50|144.82||144.77||144.82||144.77||7
1726759290000|2024-09-19 15:21:30||145.44||145.44||145.44||145.44|10
1726743120000|2024-09-19 10:52:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1726759300000|2024-09-19 15:21:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|77
1726743130000|2024-09-19 10:52:10|||||||||8
1726759310000|2024-09-19 15:21:50|||||||||3
1726743140000|2024-09-19 10:52:20|||||||||14
1726759320000|2024-09-19 15:22:00|145.47||145.52||145.52||145.47||67
1726743150000|2024-09-19 10:52:30|||||||||8
1726759340000|2024-09-19 15:22:20||145.44||145.44||145.44||145.44|4
1726743160000|2024-09-19 10:52:40|||||||||14
1726759350000|2024-09-19 15:22:30|||||||||2
1726743170000|2024-09-19 10:52:50|||||||||60
1726743180000|2024-09-19 10:53:00|||||||||7
1726759360000|2024-09-19 15:22:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|67
1726743190000|2024-09-19 10:53:10|||||||||10
1726759370000|2024-09-19 15:22:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|83
1726743200000|2024-09-19 10:53:20|||||||||13
1726759380000|2024-09-19 15:23:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|77
1726743210000|2024-09-19 10:53:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|39
1726759390000|2024-09-19 15:23:10|||||||||2
1726743220000|2024-09-19 10:53:40|||||||||12
1726759400000|2024-09-19 15:23:20|145.52||145.52||145.52||145.52||16
1726743230000|2024-09-19 10:53:50|||||||||12
1726759410000|2024-09-19 15:23:30||145.44||145.44||145.44||145.44|4
1726743240000|2024-09-19 10:54:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|29
1726759420000|2024-09-19 15:23:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|38
1726743250000|2024-09-19 10:54:10|||||||||10
1726759430000|2024-09-19 15:23:50|||||||||7
1726743260000|2024-09-19 10:54:20||144.74||144.79||144.79||144.74|9
1726759440000|2024-09-19 15:24:00|||||||||38
1726743270000|2024-09-19 10:54:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|18
1726759450000|2024-09-19 15:24:10|||||||||34
1726743280000|2024-09-19 10:54:40|||||||||7
1726759460000|2024-09-19 15:24:20|||||||||19
1726743290000|2024-09-19 10:54:50||144.79||144.84||144.84||144.79|10
1726759470000|2024-09-19 15:24:30|||||||||110
1726743300000|2024-09-19 10:55:00|||||||||18
1726759480000|2024-09-19 15:24:40|||||||||22
1726743310000|2024-09-19 10:55:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|11
1726759490000|2024-09-19 15:24:50|||||||||26
1726743320000|2024-09-19 10:55:20|||||||||10
1726759500000|2024-09-19 15:25:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|975
1726743330000|2024-09-19 10:55:30||144.74||144.79||144.79||144.74|44
1726759510000|2024-09-19 15:25:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|33
1726743340000|2024-09-19 10:55:40||144.74||144.79||144.79||144.74|10
1726759520000|2024-09-19 15:25:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|93
1726743350000|2024-09-19 10:55:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|20
1726759530000|2024-09-19 15:25:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1726743360000|2024-09-19 10:56:00|||||||||32
1726759540000|2024-09-19 15:25:40|145.47||145.47||145.47||145.42||205
1726743370000|2024-09-19 10:56:10|||||||||13
1726759550000|2024-09-19 15:25:50||145.39||145.39||145.39||145.39|52
1726743380000|2024-09-19 10:56:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|16
1726759560000|2024-09-19 15:26:00||145.34||145.34||145.34||145.34|75
1726743390000|2024-09-19 10:56:30|||||||||11
1726759570000|2024-09-19 15:26:10|145.42||145.42||145.42||145.42||159
1726743400000|2024-09-19 10:56:40||144.84||144.79||144.84||144.79|16
1726759580000|2024-09-19 15:26:20|||||||||50
1726743410000|2024-09-19 10:56:50|144.87||144.92||144.92||144.87||19
1726759590000|2024-09-19 15:26:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|148
1726743420000|2024-09-19 10:57:00||144.84||144.84||144.84||144.84|10
1726759600000|2024-09-19 15:26:40|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|32
1726743430000|2024-09-19 10:57:10||144.79||144.79||144.79||144.79|22
1726759610000|2024-09-19 15:26:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|171
1726743440000|2024-09-19 10:57:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|21
1726759620000|2024-09-19 15:27:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|249
1726743450000|2024-09-19 10:57:30|||||||||9
1726759630000|2024-09-19 15:27:10||145.34||145.39||145.39||145.34|37
1726743460000|2024-09-19 10:57:40|||||||||9
1726759640000|2024-09-19 15:27:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|35
1726743470000|2024-09-19 10:57:50|||||||||12
1726759650000|2024-09-19 15:27:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|262
1726743480000|2024-09-19 10:58:00|||||||||24
1726759660000|2024-09-19 15:27:40|145.42||145.47||145.47||145.42||368
1726743490000|2024-09-19 10:58:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|25
1726759670000|2024-09-19 15:27:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|28
1726743500000|2024-09-19 10:58:20|144.92||144.92||144.92||144.92||19
1726759680000|2024-09-19 15:28:00|||||||||42
1726743510000|2024-09-19 10:58:30|144.87||144.87||144.87||144.87||11
1726759690000|2024-09-19 15:28:10||145.34||145.34||145.39||145.34|358
1726743520000|2024-09-19 10:58:40|144.92||144.92||144.92||144.92||18
1726759700000|2024-09-19 15:28:20|145.42||145.47||145.47||145.42||105
1726743530000|2024-09-19 10:58:50|||||||||9
1726759710000|2024-09-19 15:28:30||145.39||145.34||145.39||145.34|74
1726743540000|2024-09-19 10:59:00|144.87||144.92||144.92||144.87||60
1726759720000|2024-09-19 15:28:40|145.42||145.42||145.42||145.42||325
1726743550000|2024-09-19 10:59:10|144.87||144.92||144.92||144.87||35
1726759730000|2024-09-19 15:28:50|||||||||195
1726743560000|2024-09-19 10:59:20|144.87||144.92||144.92||144.87||123
1726759740000|2024-09-19 15:29:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|324
1726743570000|2024-09-19 10:59:30|144.87||144.92||144.92||144.87||37
1726759750000|2024-09-19 15:29:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|131
1726743580000|2024-09-19 10:59:40|144.87||144.92||144.92||144.87||21
1726759760000|2024-09-19 15:29:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|68
1726743590000|2024-09-19 10:59:50|||||||||20
1726759770000|2024-09-19 15:29:30|||||||||78
1726743600000|2024-09-19 11:00:00|145.02|144.84|145.07|144.94|145.07|144.94|145.02|144.84|158
1726759780000|2024-09-19 15:29:40|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|250
1726743610000|2024-09-19 11:00:10|145.12|144.99|145.12|144.99|145.12|144.99|145.07|144.99|30
1726759790000|2024-09-19 15:29:50|145.52|145.39|145.47|145.39|145.52|145.39|145.42|145.34|186
1726743620000|2024-09-19 11:00:20|||||||||9
1726759800000|2024-09-19 15:30:00|||||||||32
1726743630000|2024-09-19 11:00:30||145.04||145.04||145.04||145.04|14
1726759810000|2024-09-19 15:30:10|||||||||69
1726743640000|2024-09-19 11:00:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|33
1726759820000|2024-09-19 15:30:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|423
1726743650000|2024-09-19 11:00:50|145.12|145.04|145.07|144.94|145.12|145.04|145.02|144.94|177
1726759830000|2024-09-19 15:30:30||145.34||145.34||145.34||145.34|661
1726743660000|2024-09-19 11:01:00|||||||||11
1726759840000|2024-09-19 15:30:40|145.42||145.42||145.47||145.42||1
1726743670000|2024-09-19 11:01:10|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|447
1726759850000|2024-09-19 15:30:50|||||||||72
1726743680000|2024-09-19 11:01:20|144.92||144.92||144.92||144.87||14
1726759860000|2024-09-19 15:31:00|145.47||145.42||145.47||145.42||215
1726743690000|2024-09-19 11:01:30|144.87||144.92||144.92||144.87||9
1726759870000|2024-09-19 15:31:10|||||||||55
1726743700000|2024-09-19 11:01:40|||||||||12
1726759880000|2024-09-19 15:31:20|||||||||1
1726743710000|2024-09-19 11:01:50|144.97|144.84|144.97|144.84|144.97|144.89|144.92|144.84|21
1726759890000|2024-09-19 15:31:30|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|787
1726743720000|2024-09-19 11:02:00|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|16
1726759900000|2024-09-19 15:31:40|145.37||145.42||145.42||145.37||2
1726743730000|2024-09-19 11:02:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|18
1726759910000|2024-09-19 15:31:50|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|352
1726743740000|2024-09-19 11:02:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|75
1726759920000|2024-09-19 15:32:00|||||||||47
1726743750000|2024-09-19 11:02:30|145.07||145.02||145.07||145.02||10
1726759940000|2024-09-19 15:32:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|520
1726743760000|2024-09-19 11:02:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|9
1726759950000|2024-09-19 15:32:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|114
1726743770000|2024-09-19 11:02:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|38
1726759960000|2024-09-19 15:32:40|||||||||40
1726743780000|2024-09-19 11:03:00||144.99||144.94||144.99||144.94|10
1726759970000|2024-09-19 15:32:50|145.37||145.37||145.37||145.37||89
1726743790000|2024-09-19 11:03:10||144.99||144.99||144.99||144.99|9
1726759980000|2024-09-19 15:33:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|210
1726743800000|2024-09-19 11:03:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|57
1726759990000|2024-09-19 15:33:10||145.34||145.34||145.34||145.34|43
1726743810000|2024-09-19 11:03:30|145.12||145.07||145.12||145.07||9
1726760000000|2024-09-19 15:33:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|83
1726743820000|2024-09-19 11:03:40|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|19
1726760010000|2024-09-19 15:33:30||145.34||145.34||145.34||145.29|10
1726743830000|2024-09-19 11:03:50|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|11
1726760020000|2024-09-19 15:33:40||145.29||145.34||145.34||145.29|169
1726743840000|2024-09-19 11:04:00|144.97|144.94|145.07|144.99|145.07|144.99|144.97|144.94|284
1726760030000|2024-09-19 15:33:50|||||||||213
1726743850000|2024-09-19 11:04:10|||||||||2066
1726760040000|2024-09-19 15:34:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|349
1726743860000|2024-09-19 11:04:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1726760050000|2024-09-19 15:34:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|44
1726743870000|2024-09-19 11:04:30|||||||||1692
1726760060000|2024-09-19 15:34:20||145.34||145.39||145.39||145.34|101
1726743880000|2024-09-19 11:04:40|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|63
1726760070000|2024-09-19 15:34:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|556
1726743890000|2024-09-19 11:04:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1726760080000|2024-09-19 15:34:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|274
1726743900000|2024-09-19 11:05:00|||||||||10
1726760090000|2024-09-19 15:34:50|||||||||1855
1726743910000|2024-09-19 11:05:10|||||||||11
1726743920000|2024-09-19 11:05:20|||||||||11
1726760100000|2024-09-19 15:35:00|145.62|145.49|145.67|145.59|145.67|145.59|145.62|145.49|1647
1726743930000|2024-09-19 11:05:30|||||||||18
1726760110000|2024-09-19 15:35:10|145.72|145.54|145.72|145.64|145.72|145.64|145.72|145.54|107
1726743940000|2024-09-19 11:05:40||144.89||144.94||144.94||144.89|16
1726760120000|2024-09-19 15:35:20|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|20
1726743950000|2024-09-19 11:05:50|||||||||10
1726760130000|2024-09-19 15:35:30||145.64||145.64||145.64||145.64|1
1726743960000|2024-09-19 11:06:00|145.07||145.07||145.07||145.07||18
1726760140000|2024-09-19 15:35:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|44
1726743970000|2024-09-19 11:06:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|24
1726760150000|2024-09-19 15:35:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|311
1726743980000|2024-09-19 11:06:20|||||||||12
1726760160000|2024-09-19 15:36:00|||||||||102
1726743990000|2024-09-19 11:06:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1726760170000|2024-09-19 15:36:10||145.59||145.59||145.59||145.59|47
1726744000000|2024-09-19 11:06:40|||||||||7
1726760180000|2024-09-19 15:36:20|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|1
1726744010000|2024-09-19 11:06:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1726760190000|2024-09-19 15:36:30||145.59||145.59||145.59||145.59|129
1726744020000|2024-09-19 11:07:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|28
1726760200000|2024-09-19 15:36:40|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|234
1726744030000|2024-09-19 11:07:10||144.89||144.94||144.94||144.89|19
1726760210000|2024-09-19 15:36:50|||||||||146
1726744040000|2024-09-19 11:07:20||144.89||144.89||144.89||144.89|10
1726760220000|2024-09-19 15:37:00|||||||||33
1726744050000|2024-09-19 11:07:30|144.97|144.94|145.07|144.99|145.07|144.99|144.97|144.94|19
1726760230000|2024-09-19 15:37:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|128
1726744060000|2024-09-19 11:07:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1726760250000|2024-09-19 15:37:30|||||||||1
1726744070000|2024-09-19 11:07:50|||||||||11
1726760260000|2024-09-19 15:37:40|||||||||180
1726744080000|2024-09-19 11:08:00|||||||||11
1726760270000|2024-09-19 15:37:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|402
1726744090000|2024-09-19 11:08:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1726760280000|2024-09-19 15:38:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|307
1726744100000|2024-09-19 11:08:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|41
1726760290000|2024-09-19 15:38:10|145.77||145.72||145.77||145.72||306
1726744110000|2024-09-19 11:08:30|||||||||12
1726760300000|2024-09-19 15:38:20|145.77||145.72||145.77||145.72||39
1726744120000|2024-09-19 11:08:40|||||||||7
1726760310000|2024-09-19 15:38:30|145.77||145.77||145.77||145.72||4
1726744130000|2024-09-19 11:08:50|||||||||38
1726760320000|2024-09-19 15:38:40|||||||||50
1726744140000|2024-09-19 11:09:00|||||||||11
1726760330000|2024-09-19 15:38:50|145.72||145.77||145.77||145.72||189
1726744150000|2024-09-19 11:09:10|||||||||11
1726760340000|2024-09-19 15:39:00|145.72||145.72||145.77||145.72||3
1726744160000|2024-09-19 11:09:20|||||||||6
1726760350000|2024-09-19 15:39:10||145.59||145.59||145.59||145.59|180
1726744170000|2024-09-19 11:09:30|||||||||2
1726744180000|2024-09-19 11:09:40||144.84||144.84||144.84||144.84|2
1726760360000|2024-09-19 15:39:20|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|64
1726744190000|2024-09-19 11:09:50||144.89||144.89||144.89||144.89|1
1726760370000|2024-09-19 15:39:30|||||||||1
1726760390000|2024-09-19 15:39:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|471
1726744200000|2024-09-19 11:10:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|55
1726744220000|2024-09-19 11:10:20|||||||||2
1726760400000|2024-09-19 15:40:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|3
1726744230000|2024-09-19 11:10:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|253
1726760410000|2024-09-19 15:40:10|145.67|145.59|145.67|145.54|145.72|145.59|145.67|145.54|86
1726744240000|2024-09-19 11:10:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1726760420000|2024-09-19 15:40:20|||||||||1
1726744250000|2024-09-19 11:10:50|||||||||1
1726760440000|2024-09-19 15:40:40||145.59||145.59||145.59||145.59|1
1726744260000|2024-09-19 11:11:00|||||||||17
1726760450000|2024-09-19 15:40:50|145.72||145.72||145.72||145.72||2
1726744270000|2024-09-19 11:11:10||144.94||144.99||144.99||144.94|102
1726760460000|2024-09-19 15:41:00|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|226
1726744280000|2024-09-19 11:11:20||144.94||144.99||144.99||144.94|1
1726760470000|2024-09-19 15:41:10||145.49||145.49||145.49||145.49|172
1726744290000|2024-09-19 11:11:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1726760480000|2024-09-19 15:41:20|||||||||2
1726744300000|2024-09-19 11:11:40|||||||||4
1726760490000|2024-09-19 15:41:30|||||||||1
1726744310000|2024-09-19 11:11:50|||||||||1
1726760500000|2024-09-19 15:41:40||145.54||145.54||145.54||145.54|0
1726744320000|2024-09-19 11:12:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|25
1726760510000|2024-09-19 15:41:50|145.67||145.62||145.67||145.62||5
1726744340000|2024-09-19 11:12:20|145.07||145.07||145.07||145.07||14
1726760520000|2024-09-19 15:42:00|145.67||145.67||145.67||145.67||2
1726744350000|2024-09-19 11:12:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1535
1726760530000|2024-09-19 15:42:10|145.62||145.67||145.67||145.62||3
1726744360000|2024-09-19 11:12:40|||||||||1
1726760540000|2024-09-19 15:42:20|145.62||145.67||145.67||145.62||2
1726744370000|2024-09-19 11:12:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|25
1726760550000|2024-09-19 15:42:30|145.62||145.67||145.67||145.62||0
1726744380000|2024-09-19 11:13:00|||||||||7
1726760560000|2024-09-19 15:42:40||145.59||145.59||145.59||145.59|380
1726744390000|2024-09-19 11:13:10|||||||||17
1726760570000|2024-09-19 15:42:50|145.72||145.72||145.72||145.67||1
1726744400000|2024-09-19 11:13:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1726760580000|2024-09-19 15:43:00|145.67||145.67||145.67||145.67||0
1726744410000|2024-09-19 11:13:30|||||||||7
1726760590000|2024-09-19 15:43:10||145.54||145.54||145.54||145.54|17
1726744420000|2024-09-19 11:13:40|||||||||18
1726760600000|2024-09-19 15:43:20||145.59||145.54||145.59||145.54|1
1726744430000|2024-09-19 11:13:50|||||||||1
1726760610000|2024-09-19 15:43:30||145.59||145.59||145.59||145.54|64
1726744440000|2024-09-19 11:14:00|||||||||23
1726760630000|2024-09-19 15:43:50|||||||||2
1726744450000|2024-09-19 11:14:10||144.79||144.84||144.84||144.79|1
1726760640000|2024-09-19 15:44:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|4
1726744460000|2024-09-19 11:14:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|23
1726760650000|2024-09-19 15:44:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|27
1726744470000|2024-09-19 11:14:30|||||||||2
1726760660000|2024-09-19 15:44:20|||||||||38
1726744490000|2024-09-19 11:14:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|43
1726760670000|2024-09-19 15:44:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|14
1726744500000|2024-09-19 11:15:00|||||||||13
1726760680000|2024-09-19 15:44:40|||||||||3
1726744510000|2024-09-19 11:15:10|||||||||23
1726760690000|2024-09-19 15:44:50|||||||||19
1726744530000|2024-09-19 11:15:30|||||||||2
1726744540000|2024-09-19 11:15:40|||||||||433
1726760710000|2024-09-19 15:45:10|145.67||145.67||145.67||145.62||580
1726744560000|2024-09-19 11:16:00|||||||||1
1726760720000|2024-09-19 15:45:20||145.59||145.54||145.59||145.54|0
1726744570000|2024-09-19 11:16:10|||||||||2
1726760730000|2024-09-19 15:45:30||145.59||145.54||145.59||145.54|0
1726744590000|2024-09-19 11:16:30|||||||||1
1726760740000|2024-09-19 15:45:40||145.59||145.59||145.59||145.54|4
1726744600000|2024-09-19 11:16:40|||||||||1
1726760750000|2024-09-19 15:45:50||145.54||145.54||145.54||145.54|5
1726744610000|2024-09-19 11:16:50|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|19
1726760790000|2024-09-19 15:46:30||145.59||145.54||145.59||145.54|2
1726744620000|2024-09-19 11:17:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|31
1726760800000|2024-09-19 15:46:40||145.59||145.59||145.59||145.59|0
1726744630000|2024-09-19 11:17:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1726760810000|2024-09-19 15:46:50|||||||||2
1726744640000|2024-09-19 11:17:20|||||||||1
1726760820000|2024-09-19 15:47:00||145.54||145.54||145.54||145.54|16
1726744650000|2024-09-19 11:17:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|6
1726760830000|2024-09-19 15:47:10|||||||||2
1726744660000|2024-09-19 11:17:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1726760840000|2024-09-19 15:47:20||145.59||145.59||145.59||145.59|0
1726744670000|2024-09-19 11:17:50|||||||||2
1726760850000|2024-09-19 15:47:30||145.54||145.54||145.59||145.54|0
1726744680000|2024-09-19 11:18:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|17
1726760860000|2024-09-19 15:47:40||145.59||145.59||145.59||145.54|0
1726744690000|2024-09-19 11:18:10|||||||||1
1726760870000|2024-09-19 15:47:50|||||||||3
1726744700000|2024-09-19 11:18:20|||||||||2
1726760880000|2024-09-19 15:48:00|||||||||1
1726744710000|2024-09-19 11:18:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1726760890000|2024-09-19 15:48:10|||||||||1
1726744720000|2024-09-19 11:18:40||144.64||144.69||144.69||144.64|0
1726760900000|2024-09-19 15:48:20||145.54||145.54||145.59||145.54|0
1726744730000|2024-09-19 11:18:50|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|54
1726760910000|2024-09-19 15:48:30||145.59||145.59||145.59||145.54|2
1726744740000|2024-09-19 11:19:00|144.77||144.77||144.77||144.77||6
1726760920000|2024-09-19 15:48:40|145.72||145.72||145.72||145.72||668
1726744750000|2024-09-19 11:19:10|144.82|144.69|144.82|144.74|144.82|144.74|144.82|144.69|18
1726760930000|2024-09-19 15:48:50||145.64||145.64||145.64||145.64|1
1726744760000|2024-09-19 11:19:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|25
1726760940000|2024-09-19 15:49:00|||||||||2
1726744770000|2024-09-19 11:19:30||144.74||144.79||144.79||144.74|1
1726760950000|2024-09-19 15:49:10||145.59||145.59||145.59||145.59|10
1726744780000|2024-09-19 11:19:40|||||||||1
1726760960000|2024-09-19 15:49:20||145.64||145.64||145.64||145.64|0
1726744790000|2024-09-19 11:19:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|20
1726760980000|2024-09-19 15:49:40|||||||||2
1726760990000|2024-09-19 15:49:50||145.59||145.59||145.59||145.59|19
1726744800000|2024-09-19 11:20:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|44
1726744810000|2024-09-19 11:20:10|||||||||2
1726761000000|2024-09-19 15:50:00|145.67||145.67||145.72||145.67||0
1726744820000|2024-09-19 11:20:20||144.84||144.89||144.89||144.84|13
1726761010000|2024-09-19 15:50:10|145.72||145.67||145.72||145.67||6
1726744830000|2024-09-19 11:20:30|||||||||1
1726761020000|2024-09-19 15:50:20||145.54||145.54||145.54||145.54|188
1726744840000|2024-09-19 11:20:40|||||||||1
1726761030000|2024-09-19 15:50:30|||||||||2000
1726744860000|2024-09-19 11:21:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|54
1726761040000|2024-09-19 15:50:40|145.62||145.67||145.67||145.62||4011
1726744870000|2024-09-19 11:21:10|||||||||3
1726761050000|2024-09-19 15:50:50|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|2222
1726744900000|2024-09-19 11:21:40|||||||||2
1726761060000|2024-09-19 15:51:00|||||||||1002
1726744920000|2024-09-19 11:22:00||144.84||144.84||144.89||144.84|2
1726761070000|2024-09-19 15:51:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|759
1726744930000|2024-09-19 11:22:10|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|4
1726761080000|2024-09-19 15:51:20||145.54||145.54||145.54||145.54|26
1726744940000|2024-09-19 11:22:20|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|10
1726761090000|2024-09-19 15:51:30|145.62||145.62||145.62||145.62||1
1726744950000|2024-09-19 11:22:30||144.89||144.89||144.89||144.89|1
1726761100000|2024-09-19 15:51:40||145.49||145.54||145.54||145.49|27
1726744960000|2024-09-19 11:22:40||144.84||144.84||144.89||144.84|0
1726761110000|2024-09-19 15:51:50||145.49||145.54||145.54||145.49|30
1726744970000|2024-09-19 11:22:50|144.92||144.92||144.92||144.92||2
1726761120000|2024-09-19 15:52:00||145.49||145.49||145.49||145.49|25
1726744980000|2024-09-19 11:23:00|||||||||1
1726761130000|2024-09-19 15:52:10||145.54||145.54||145.54||145.54|0
1726744990000|2024-09-19 11:23:10|||||||||1
1726761140000|2024-09-19 15:52:20|||||||||3
1726745000000|2024-09-19 11:23:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|13
1726761160000|2024-09-19 15:52:40|||||||||2
1726745010000|2024-09-19 11:23:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|30
1726761170000|2024-09-19 15:52:50||145.49||145.49||145.49||145.49|288
1726745020000|2024-09-19 11:23:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|7
1726761180000|2024-09-19 15:53:00|||||||||3
1726745040000|2024-09-19 11:24:00|||||||||2
1726761190000|2024-09-19 15:53:10|145.57||145.57||145.57||145.57||1
1726745050000|2024-09-19 11:24:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1726761220000|2024-09-19 15:53:40|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|37
1726745060000|2024-09-19 11:24:20|||||||||1
1726761230000|2024-09-19 15:53:50||145.54||145.49||145.54||145.49|663
1726745070000|2024-09-19 11:24:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|17
1726761240000|2024-09-19 15:54:00||145.54||145.54||145.54||145.54|1
1726745090000|2024-09-19 11:24:50|||||||||1
1726761250000|2024-09-19 15:54:10||145.49||145.49||145.49||145.49|1
1726745100000|2024-09-19 11:25:00|||||||||1
1726761260000|2024-09-19 15:54:20|||||||||1
1726745110000|2024-09-19 11:25:10|||||||||1
1726761270000|2024-09-19 15:54:30||145.54||145.54||145.54||145.54|2
1726745120000|2024-09-19 11:25:20|||||||||6
1726761290000|2024-09-19 15:54:50||145.49||145.49||145.49||145.49|1
1726745130000|2024-09-19 11:25:30||144.74||144.74||144.79||144.74|1
1726761300000|2024-09-19 15:55:00|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|2
1726745140000|2024-09-19 11:25:40||144.79||144.79||144.79||144.79|0
1726761310000|2024-09-19 15:55:10|||||||||2
1726745150000|2024-09-19 11:25:50|||||||||2
1726761320000|2024-09-19 15:55:20|||||||||315
1726745160000|2024-09-19 11:26:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|12
1726761340000|2024-09-19 15:55:40||145.54||145.54||145.54||145.54|0
1726745170000|2024-09-19 11:26:10|144.87||144.87||144.87||144.87||1
1726761350000|2024-09-19 15:55:50||145.49||145.49||145.49||145.49|667
1726745180000|2024-09-19 11:26:20|||||||||1
1726761370000|2024-09-19 15:56:10|145.57||145.62||145.62||145.57||17
1726745200000|2024-09-19 11:26:40|144.92|144.84|144.97|144.84|144.97|144.89|144.87|144.79|27
1726761380000|2024-09-19 15:56:20|145.57||145.62||145.62||145.57||3
1726745210000|2024-09-19 11:26:50||144.89||144.89||144.89||144.84|32
1726761390000|2024-09-19 15:56:30||145.54||145.54||145.54||145.54|1
1726745220000|2024-09-19 11:27:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|44
1726761400000|2024-09-19 15:56:40||145.49||145.49||145.49||145.49|123
1726745230000|2024-09-19 11:27:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|1
1726761410000|2024-09-19 15:56:50||145.54||145.54||145.54||145.54|3
1726745240000|2024-09-19 11:27:20|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|1
1726761420000|2024-09-19 15:57:00|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|1
1726745260000|2024-09-19 11:27:40|||||||||1001
1726761430000|2024-09-19 15:57:10||145.54||145.54||145.54||145.54|1
1726745270000|2024-09-19 11:27:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|43
1726761440000|2024-09-19 15:57:20||145.49||145.49||145.49||145.49|1
1726745280000|2024-09-19 11:28:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1726761450000|2024-09-19 15:57:30|||||||||1
1726745290000|2024-09-19 11:28:10|||||||||1
1726761460000|2024-09-19 15:57:40||145.54||145.49||145.54||145.49|18
1726745300000|2024-09-19 11:28:20|||||||||1
1726761470000|2024-09-19 15:57:50||145.54||145.54||145.54||145.54|2
1726745320000|2024-09-19 11:28:40|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|43
1726761480000|2024-09-19 15:58:00||145.49||145.54||145.54||145.49|8
1726745330000|2024-09-19 11:28:50|144.92||144.97||144.97||144.92||0
1726761490000|2024-09-19 15:58:10|||||||||1
1726745340000|2024-09-19 11:29:00||144.89||144.89||144.89||144.89|2
1726761500000|2024-09-19 15:58:20|||||||||6
1726745350000|2024-09-19 11:29:10|||||||||1
1726761510000|2024-09-19 15:58:30|||||||||1
1726745360000|2024-09-19 11:29:20|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|1
1726761530000|2024-09-19 15:58:50|||||||||2
1726745370000|2024-09-19 11:29:30|||||||||1
1726761540000|2024-09-19 15:59:00|||||||||1
1726745380000|2024-09-19 11:29:40|||||||||1
1726761560000|2024-09-19 15:59:20|||||||||1
1726745390000|2024-09-19 11:29:50|||||||||1
1726761590000|2024-09-19 15:59:50|||||||||2
1726745400000|2024-09-19 11:30:00|||||||||3
1726761600000|2024-09-19 16:00:00|||||||||6
1726745410000|2024-09-19 11:30:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726761650000|2024-09-19 16:00:50|||||||||1
1726745430000|2024-09-19 11:30:30|||||||||1
1726761660000|2024-09-19 16:01:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|35
1726745440000|2024-09-19 11:30:40|||||||||1
1726761680000|2024-09-19 16:01:20|145.72||145.72||145.72||145.72||28
1726745450000|2024-09-19 11:30:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|163
1726761690000|2024-09-19 16:01:30|145.67||145.72||145.72||145.67||0
1726745460000|2024-09-19 11:31:00|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|2
1726761730000|2024-09-19 16:02:10||145.64||145.64||145.64||145.64|0
1726745470000|2024-09-19 11:31:10|||||||||1
1726761770000|2024-09-19 16:02:50||145.59||145.59||145.59||145.59|121
1726745480000|2024-09-19 11:31:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|534
1726745490000|2024-09-19 11:31:30|||||||||2
1726761780000|2024-09-19 16:03:00|145.67||145.72||145.72||145.67||1
1726745500000|2024-09-19 11:31:40|||||||||1
1726761800000|2024-09-19 16:03:20||145.64||145.64||145.64||145.64|18
1726745510000|2024-09-19 11:31:50|||||||||1
1726761810000|2024-09-19 16:03:30||145.59||145.59||145.59||145.59|1
1726745520000|2024-09-19 11:32:00|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|32
1726761820000|2024-09-19 16:03:40|145.67||145.67||145.72||145.67||21
1726745530000|2024-09-19 11:32:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|26
1726761920000|2024-09-19 16:05:20|||||||||5
1726745540000|2024-09-19 11:32:20|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|2
1726761950000|2024-09-19 16:05:50|||||||||5
1726745550000|2024-09-19 11:32:30|144.92||144.92||144.92||144.92||0
1726761960000|2024-09-19 16:06:00|||||||||14
1726745560000|2024-09-19 11:32:40|||||||||10000
1726761990000|2024-09-19 16:06:30|145.72||145.72||145.72||145.72||19
1726745570000|2024-09-19 11:32:50|||||||||3
1726762000000|2024-09-19 16:06:40||145.64||145.64||145.64||145.64|29
1726745580000|2024-09-19 11:33:00|144.97||144.92||144.97||144.92||2
1726745590000|2024-09-19 11:33:10||144.79||144.84||144.84||144.79|0
1726762020000|2024-09-19 16:07:00|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|8
1726762040000|2024-09-19 16:07:20|145.67||145.67||145.72||145.67||0
1726745600000|2024-09-19 11:33:20|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|30
1726745610000|2024-09-19 11:33:30|||||||||9
1726762090000|2024-09-19 16:08:10|145.72||145.72||145.72||145.72||17
1726745620000|2024-09-19 11:33:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|31
1726762100000|2024-09-19 16:08:20||145.64||145.64||145.64||145.64|0
1726745630000|2024-09-19 11:33:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|44
1726762110000|2024-09-19 16:08:30|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|14
1726745640000|2024-09-19 11:34:00|||||||||2
1726762120000|2024-09-19 16:08:40|145.72||145.67||145.72||145.67||14
1726745660000|2024-09-19 11:34:20|||||||||15
1726762130000|2024-09-19 16:08:50|||||||||14
1726745670000|2024-09-19 11:34:30||144.84||144.89||144.89||144.84|26
1726762140000|2024-09-19 16:09:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|15
1726745680000|2024-09-19 11:34:40|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|34
1726762150000|2024-09-19 16:09:10|145.72||145.67||145.72||145.67||12
1726745690000|2024-09-19 11:34:50|144.97||144.97||144.97||144.92||6
1726762160000|2024-09-19 16:09:20|145.72||145.67||145.72||145.67||12
1726745700000|2024-09-19 11:35:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|2
1726762170000|2024-09-19 16:09:30|145.72||145.72||145.72||145.72||0
1726745710000|2024-09-19 11:35:10|144.97||144.92||144.97||144.92||1
1726762180000|2024-09-19 16:09:40||145.64||145.64||145.64||145.64|0
1726745720000|2024-09-19 11:35:20|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|5
1726762190000|2024-09-19 16:09:50||145.59||145.59||145.59||145.59|0
1726745730000|2024-09-19 11:35:30|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|0
1726762210000|2024-09-19 16:10:10|||||||||30
1726745740000|2024-09-19 11:35:40|||||||||1
1726762230000|2024-09-19 16:10:30||145.64||145.64||145.64||145.64|137
1726745750000|2024-09-19 11:35:50|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|4
1726762270000|2024-09-19 16:11:10|||||||||1
1726745760000|2024-09-19 11:36:00|144.92||144.92||144.92||144.92||1
1726762290000|2024-09-19 16:11:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|40
1726745770000|2024-09-19 11:36:10|||||||||2
1726762320000|2024-09-19 16:12:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1726745790000|2024-09-19 11:36:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|6
1726762330000|2024-09-19 16:12:10|145.67||145.67||145.67||145.67||2
1726745800000|2024-09-19 11:36:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|3
1726762340000|2024-09-19 16:12:20|145.62||145.67||145.67||145.62||0
1726745810000|2024-09-19 11:36:50||144.84||144.89||144.89||144.84|19
1726762350000|2024-09-19 16:12:30|145.62||145.62||145.62||145.62||0
1726745820000|2024-09-19 11:37:00|||||||||1
1726745830000|2024-09-19 11:37:10|||||||||91
1726762360000|2024-09-19 16:12:40|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|0
1726745840000|2024-09-19 11:37:20|||||||||33
1726762370000|2024-09-19 16:12:50|145.62||145.67||145.67||145.62||17
1726745850000|2024-09-19 11:37:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1726762390000|2024-09-19 16:13:10||145.59||145.59||145.59||145.54|0
1726745860000|2024-09-19 11:37:40|||||||||1
1726762400000|2024-09-19 16:13:20||145.54||145.59||145.59||145.54|0
1726745870000|2024-09-19 11:37:50|||||||||906
1726762410000|2024-09-19 16:13:30||145.54||145.59||145.59||145.54|88
1726745880000|2024-09-19 11:38:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|6
1726762470000|2024-09-19 16:14:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|33
1726745890000|2024-09-19 11:38:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|25
1726762480000|2024-09-19 16:14:40|||||||||6
1726745910000|2024-09-19 11:38:30|||||||||2
1726762510000|2024-09-19 16:15:10||145.59||145.54||145.59||145.54|0
1726745940000|2024-09-19 11:39:00|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|10
1726762520000|2024-09-19 16:15:20||145.59||145.59||145.59||145.54|0
1726745950000|2024-09-19 11:39:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|1
1726762630000|2024-09-19 16:17:10|145.72||145.72||145.72||145.67||70
1726745960000|2024-09-19 11:39:20|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|54
1726762640000|2024-09-19 16:17:20||145.64||145.64||145.64||145.64|0
1726745970000|2024-09-19 11:39:30|||||||||2
1726762650000|2024-09-19 16:17:30|||||||||55
1726745990000|2024-09-19 11:39:50|||||||||1
1726762660000|2024-09-19 16:17:40|||||||||36
1726746000000|2024-09-19 11:40:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1726762680000|2024-09-19 16:18:00||145.59||145.59||145.59||145.59|2
1726746010000|2024-09-19 11:40:10|||||||||1
1726762710000|2024-09-19 16:18:30|145.67||145.72||145.72||145.67||6
1726746030000|2024-09-19 11:40:30|||||||||2
1726762740000|2024-09-19 16:19:00||145.64||145.59||145.64||145.59|0
1726746040000|2024-09-19 11:40:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|53
1726762750000|2024-09-19 16:19:10|145.67||145.72||145.72||145.67||0
1726746050000|2024-09-19 11:40:50||144.94||144.94||144.94||144.94|2
1726762760000|2024-09-19 16:19:20|145.67||145.67||145.67||145.67||0
1726746060000|2024-09-19 11:41:00|||||||||1
1726762770000|2024-09-19 16:19:30|145.72||145.72||145.72||145.72||0
1726746070000|2024-09-19 11:41:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1726762800000|2024-09-19 16:20:00|145.67||145.67||145.67||145.67||0
1726746080000|2024-09-19 11:41:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|26
1726762810000|2024-09-19 16:20:10|145.72||145.72||145.72||145.72||0
1726746110000|2024-09-19 11:41:50|||||||||4
1726762830000|2024-09-19 16:20:30|145.67||145.72||145.72||145.67||9
1726746120000|2024-09-19 11:42:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1726762840000|2024-09-19 16:20:40|145.67||145.67||145.67||145.67||0
1726746130000|2024-09-19 11:42:10|||||||||47
1726762850000|2024-09-19 16:20:50|145.72||145.72||145.72||145.72||0
1726746140000|2024-09-19 11:42:20|||||||||2
1726762950000|2024-09-19 16:22:30|145.67||145.67||145.67||145.67||0
1726746150000|2024-09-19 11:42:30|||||||||15
1726762960000|2024-09-19 16:22:40|145.72||145.72||145.72||145.72||2
1726746170000|2024-09-19 11:42:50|||||||||4
1726762970000|2024-09-19 16:22:50|145.67||145.67||145.67||145.67||15
1726746190000|2024-09-19 11:43:10|||||||||19
1726762980000|2024-09-19 16:23:00|||||||||1
1726746200000|2024-09-19 11:43:20|145.17||145.12||145.17||145.12||91
1726763010000|2024-09-19 16:23:30|||||||||6
1726746210000|2024-09-19 11:43:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1726763020000|2024-09-19 16:23:40|||||||||1
1726746220000|2024-09-19 11:43:40|||||||||41
1726763050000|2024-09-19 16:24:10|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|77
1726746230000|2024-09-19 11:43:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|50
1726746240000|2024-09-19 11:44:00|||||||||44
1726763070000|2024-09-19 16:24:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|169
1726746250000|2024-09-19 11:44:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|7
1726763190000|2024-09-19 16:26:30|||||||||54
1726746260000|2024-09-19 11:44:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|13
1726763230000|2024-09-19 16:27:10|||||||||8
1726746270000|2024-09-19 11:44:30||145.04||145.04||145.04||145.04|25
1726763250000|2024-09-19 16:27:30|||||||||6
1726763260000|2024-09-19 16:27:40|||||||||596
1726746280000|2024-09-19 11:44:40||145.09||145.04||145.09||145.04|2
1726763290000|2024-09-19 16:28:10|||||||||1
1726746290000|2024-09-19 11:44:50|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|2
1726763330000|2024-09-19 16:28:50|||||||||16
1726746300000|2024-09-19 11:45:00||144.99||144.99||145.04||144.99|70
1726763360000|2024-09-19 16:29:20|||||||||30
1726746310000|2024-09-19 11:45:10|145.07||145.07||145.07||145.07||2
1726763370000|2024-09-19 16:29:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|86
1726746340000|2024-09-19 11:45:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1726763400000|2024-09-19 16:30:00|||||||||22
1726746350000|2024-09-19 11:45:50|||||||||1
1726763410000|2024-09-19 16:30:10|||||||||2
1726746360000|2024-09-19 11:46:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726763420000|2024-09-19 16:30:20|||||||||64
1726763430000|2024-09-19 16:30:30|||||||||11
1726746370000|2024-09-19 11:46:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|10
1726763440000|2024-09-19 16:30:40|||||||||2
1726746380000|2024-09-19 11:46:20||144.89||144.94||144.94||144.89|1
1726763450000|2024-09-19 16:30:50|||||||||2
1726746390000|2024-09-19 11:46:30||144.89||144.89||144.94||144.89|2
1726763470000|2024-09-19 16:31:10|||||||||3
1726746400000|2024-09-19 11:46:40|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|3
1726763480000|2024-09-19 16:31:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|40
1726746410000|2024-09-19 11:46:50|||||||||2
1726763490000|2024-09-19 16:31:30|||||||||2
1726746420000|2024-09-19 11:47:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1726763520000|2024-09-19 16:32:00|145.72||145.67||145.72||145.67||0
1726746430000|2024-09-19 11:47:10|||||||||1
1726763540000|2024-09-19 16:32:20|||||||||1
1726746440000|2024-09-19 11:47:20|||||||||1
1726763550000|2024-09-19 16:32:30|145.72||145.72||145.72||145.72||4
1726746450000|2024-09-19 11:47:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1726763600000|2024-09-19 16:33:20|145.67||145.72||145.72||145.67||0
1726746460000|2024-09-19 11:47:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1726763620000|2024-09-19 16:33:40|145.67||145.72||145.72||145.67||10
1726746470000|2024-09-19 11:47:50|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|2
1726763650000|2024-09-19 16:34:10|145.67||145.67||145.67||145.67||0
1726746480000|2024-09-19 11:48:00|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1726763660000|2024-09-19 16:34:20|145.72||145.72||145.72||145.72||0
1726746490000|2024-09-19 11:48:10||144.84||144.89||144.89||144.84|5
1726763670000|2024-09-19 16:34:30|145.67||145.72||145.72||145.67||0
1726746510000|2024-09-19 11:48:30|||||||||2
1726763680000|2024-09-19 16:34:40|145.67||145.67||145.67||145.67||0
1726746530000|2024-09-19 11:48:50|||||||||2
1726763690000|2024-09-19 16:34:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|46
1726746540000|2024-09-19 11:49:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|158
1726763710000|2024-09-19 16:35:10|||||||||1
1726746550000|2024-09-19 11:49:10|||||||||1
1726763720000|2024-09-19 16:35:20|||||||||6
1726746570000|2024-09-19 11:49:30|||||||||1
1726763830000|2024-09-19 16:37:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|0
1726746580000|2024-09-19 11:49:40|145.02||145.02||145.02||144.97||9
1726763840000|2024-09-19 16:37:20|145.72||145.72||145.72||145.67||0
1726746590000|2024-09-19 11:49:50||144.94||144.89||144.94||144.89|2
1726763850000|2024-09-19 16:37:30|145.67||145.72||145.72||145.67||0
1726746600000|2024-09-19 11:50:00||144.94||144.94||144.94||144.89|1
1726763860000|2024-09-19 16:37:40|145.67||145.72||145.72||145.67||0
1726746610000|2024-09-19 11:50:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|37
1726763880000|2024-09-19 16:38:00|145.67||145.67||145.67||145.67||0
1726746620000|2024-09-19 11:50:20|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|1
1726763890000|2024-09-19 16:38:10|||||||||7
1726746640000|2024-09-19 11:50:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|51
1726763910000|2024-09-19 16:38:30|145.72||145.72||145.72||145.67||0
1726746650000|2024-09-19 11:50:50||144.94||144.89||144.94||144.89|1
1726763940000|2024-09-19 16:39:00|145.67||145.67||145.67||145.67||0
1726763950000|2024-09-19 16:39:10|||||||||2
1726746660000|2024-09-19 11:51:00|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|2
1726763970000|2024-09-19 16:39:30|145.72||145.72||145.72||145.72||6
1726746670000|2024-09-19 11:51:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|48
1726763980000|2024-09-19 16:39:40|||||||||1
1726746680000|2024-09-19 11:51:20|||||||||2
1726764000000|2024-09-19 16:40:00|||||||||80
1726746700000|2024-09-19 11:51:40||144.89||144.89||144.89||144.89|0
1726764010000|2024-09-19 16:40:10|145.67||145.72||145.72||145.67||0
1726746710000|2024-09-19 11:51:50|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|4
1726764020000|2024-09-19 16:40:20|145.67||145.72||145.72||145.67||0
1726746720000|2024-09-19 11:52:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|0
1726764030000|2024-09-19 16:40:30|145.67||145.67||145.67||145.67||0
1726746730000|2024-09-19 11:52:10||144.89||144.89||144.94||144.89|5
1726764040000|2024-09-19 16:40:40|145.72||145.72||145.72||145.72||0
1726746740000|2024-09-19 11:52:20|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|2
1726764050000|2024-09-19 16:40:50||145.64||145.59||145.64||145.59|0
1726746760000|2024-09-19 11:52:40|||||||||6
1726764060000|2024-09-19 16:41:00|145.67||145.67||145.67||145.67||1
1726746770000|2024-09-19 11:52:50|||||||||3
1726764070000|2024-09-19 16:41:10|||||||||6
1726746780000|2024-09-19 11:53:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|2
1726764110000|2024-09-19 16:41:50|||||||||4
1726746790000|2024-09-19 11:53:10||144.89||144.89||144.94||144.89|4
1726764120000|2024-09-19 16:42:00|145.72||145.72||145.72||145.72||4
1726746800000|2024-09-19 11:53:20||144.94||144.89||144.94||144.89|1
1726764130000|2024-09-19 16:42:10||145.64||145.64||145.64||145.64|0
1726746810000|2024-09-19 11:53:30|144.97||144.97||144.97||144.97||1
1726764230000|2024-09-19 16:43:50||145.59||145.59||145.59||145.59|0
1726746830000|2024-09-19 11:53:50|||||||||3
1726764240000|2024-09-19 16:44:00||145.64||145.64||145.64||145.59|5
1726746850000|2024-09-19 11:54:10|||||||||2
1726764250000|2024-09-19 16:44:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|88
1726746880000|2024-09-19 11:54:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1726764350000|2024-09-19 16:45:50|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|11
1726746890000|2024-09-19 11:54:50|||||||||2
1726764360000|2024-09-19 16:46:00||145.74||145.69||145.74||145.69|0
1726746900000|2024-09-19 11:55:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|48
1726764370000|2024-09-19 16:46:10|145.77||145.77||145.77||145.77||0
1726746910000|2024-09-19 11:55:10|||||||||477
1726764420000|2024-09-19 16:47:00|||||||||6
1726746920000|2024-09-19 11:55:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|1
1726764490000|2024-09-19 16:48:10||145.64||145.64||145.64||145.64|0
1726746930000|2024-09-19 11:55:30||144.94||144.94||144.94||144.89|0
1726764500000|2024-09-19 16:48:20|145.72||145.77||145.77||145.72||0
1726746940000|2024-09-19 11:55:40|145.07|144.89|145.07|144.99|145.07|144.99|145.07|144.89|29
1726764540000|2024-09-19 16:49:00|145.72||145.77||145.77||145.72||0
1726746950000|2024-09-19 11:55:50||144.94||144.94||144.99||144.94|4
1726764590000|2024-09-19 16:49:50|145.72||145.72||145.72||145.72||0
1726746960000|2024-09-19 11:56:00|145.02||145.02||145.02||145.02||0
1726764600000|2024-09-19 16:50:00|145.77||145.77||145.77||145.72||306
1726746980000|2024-09-19 11:56:20|||||||||3
1726764610000|2024-09-19 16:50:10|145.72||145.72||145.72||145.72||0
1726747000000|2024-09-19 11:56:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|16
1726764650000|2024-09-19 16:50:50|145.77||145.77||145.77||145.77||2
1726747010000|2024-09-19 11:56:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|3
1726764660000|2024-09-19 16:51:00|145.72||145.72||145.72||145.72||0
1726747020000|2024-09-19 11:57:00|145.02||145.02||145.02||145.02||4
1726764670000|2024-09-19 16:51:10|145.77||145.77||145.77||145.77||1
1726747030000|2024-09-19 11:57:10|145.07||145.02||145.07||145.02||73
1726764700000|2024-09-19 16:51:40|145.72||145.72||145.72||145.72||0
1726747050000|2024-09-19 11:57:30|||||||||1
1726764770000|2024-09-19 16:52:50|||||||||6
1726747060000|2024-09-19 11:57:40|||||||||1
1726764950000|2024-09-19 16:55:50|||||||||6
1726747070000|2024-09-19 11:57:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|13
1726765030000|2024-09-19 16:57:10|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|0
1726747080000|2024-09-19 11:58:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1726765040000|2024-09-19 16:57:20||145.64||145.64||145.64||145.64|0
1726747090000|2024-09-19 11:58:10||144.94||144.99||144.99||144.94|1
1726765080000|2024-09-19 16:58:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|8
1726747110000|2024-09-19 11:58:30|||||||||1
1726765190000|2024-09-19 16:59:50|||||||||2
1726747120000|2024-09-19 11:58:40|||||||||1
1726765210000|2024-09-19 17:00:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1726747130000|2024-09-19 11:58:50||144.94||144.99||144.99||144.94|2
1726765270000|2024-09-19 17:01:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|30
1726747140000|2024-09-19 11:59:00|||||||||2
1726765340000|2024-09-19 17:02:20|||||||||307
1726747150000|2024-09-19 11:59:10|||||||||2
1726765390000|2024-09-19 17:03:10|||||||||1
1726747180000|2024-09-19 11:59:40|||||||||2
1726765420000|2024-09-19 17:03:40|145.72||145.67||145.72||145.67||21
1726747190000|2024-09-19 11:59:50|||||||||2
1726765440000|2024-09-19 17:04:00|145.72||145.72||145.72||145.72||10
1726747200000|2024-09-19 12:00:00|||||||||1
1726765450000|2024-09-19 17:04:10|145.67||145.67||145.67||145.67||0
1726747210000|2024-09-19 12:00:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1726765480000|2024-09-19 17:04:40|||||||||5
1726747220000|2024-09-19 12:00:20|||||||||40
1726765520000|2024-09-19 17:05:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|0
1726747230000|2024-09-19 12:00:30|||||||||1
1726765540000|2024-09-19 17:05:40||145.64||145.59||145.64||145.59|0
1726747240000|2024-09-19 12:00:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1726765560000|2024-09-19 17:06:00|145.67||145.67||145.67||145.67||0
1726747250000|2024-09-19 12:00:50|||||||||3
1726765600000|2024-09-19 17:06:40|145.72||145.72||145.72||145.72||0
1726747260000|2024-09-19 12:01:00|||||||||2
1726765620000|2024-09-19 17:07:00|145.67||145.72||145.72||145.67||0
1726747270000|2024-09-19 12:01:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1726765640000|2024-09-19 17:07:20||145.64||145.64||145.64||145.64|0
1726747280000|2024-09-19 12:01:20|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|2
1726765660000|2024-09-19 17:07:40||145.59||145.59||145.59||145.59|6
1726747290000|2024-09-19 12:01:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1726765670000|2024-09-19 17:07:50||145.64||145.64||145.64||145.64|0
1726747300000|2024-09-19 12:01:40|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|0
1726765680000|2024-09-19 17:08:00||145.59||145.59||145.64||145.59|0
1726747310000|2024-09-19 12:01:50|145.07||145.07||145.12||145.07||2
1726765690000|2024-09-19 17:08:10||145.64||145.64||145.64||145.59|0
1726747320000|2024-09-19 12:02:00|||||||||2
1726765700000|2024-09-19 17:08:20||145.59||145.59||145.59||145.59|0
1726747330000|2024-09-19 12:02:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1726765720000|2024-09-19 17:08:40|145.67||145.67||145.67||145.67||0
1726747340000|2024-09-19 12:02:20|145.07||145.02||145.07||145.02||22
1726765730000|2024-09-19 17:08:50|145.72||145.72||145.72||145.72||0
1726747350000|2024-09-19 12:02:30|||||||||2
1726765740000|2024-09-19 17:09:00||145.64||145.59||145.64||145.59|0
1726747370000|2024-09-19 12:02:50||144.89||144.94||144.94||144.89|2
1726765750000|2024-09-19 17:09:10||145.64||145.59||145.64||145.59|0
1726747380000|2024-09-19 12:03:00|||||||||2
1726765760000|2024-09-19 17:09:20||145.64||145.64||145.64||145.64|0
1726747400000|2024-09-19 12:03:20|||||||||1
1726765780000|2024-09-19 17:09:40||145.59||145.64||145.64||145.59|0
1726747410000|2024-09-19 12:03:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|36
1726765800000|2024-09-19 17:10:00||145.59||145.59||145.59||145.59|0
1726747420000|2024-09-19 12:03:40|145.07|144.89|145.02|144.94|145.07|144.99|145.02|144.89|20
1726765810000|2024-09-19 17:10:10|145.67||145.72||145.72||145.67||0
1726747430000|2024-09-19 12:03:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|12
1726765830000|2024-09-19 17:10:30||145.64||145.59||145.64||145.59|6
1726747440000|2024-09-19 12:04:00||144.94||144.99||144.99||144.94|7
1726765850000|2024-09-19 17:10:50||145.64||145.59||145.64||145.59|0
1726747450000|2024-09-19 12:04:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|3
1726765860000|2024-09-19 17:11:00||145.64||145.64||145.64||145.64|0
1726747460000|2024-09-19 12:04:20|||||||||1
1726765910000|2024-09-19 17:11:50||145.59||145.59||145.59||145.59|16
1726747470000|2024-09-19 12:04:30|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|0
1726765920000|2024-09-19 17:12:00|||||||||2
1726747480000|2024-09-19 12:04:40|145.07||145.07||145.07||145.02||50
1726765930000|2024-09-19 17:12:10|145.67||145.67||145.72||145.67||0
1726747490000|2024-09-19 12:04:50|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|3
1726766010000|2024-09-19 17:13:30|||||||||6
1726747500000|2024-09-19 12:05:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|8
1726766060000|2024-09-19 17:14:20|145.72||145.72||145.72||145.72||0
1726747510000|2024-09-19 12:05:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1726766070000|2024-09-19 17:14:30|145.67||145.67||145.72||145.67||0
1726747520000|2024-09-19 12:05:20|||||||||2
1726747550000|2024-09-19 12:05:50|||||||||4
1726766080000|2024-09-19 17:14:40|145.72||145.67||145.72||145.67||0
1726747580000|2024-09-19 12:06:20|||||||||5
1726766090000|2024-09-19 17:14:50|145.72||145.67||145.72||145.67||0
1726747590000|2024-09-19 12:06:30||144.89||144.94||144.94||144.89|1
1726766180000|2024-09-19 17:16:20|145.72||145.72||145.72||145.72||0
1726747600000|2024-09-19 12:06:40||144.89||144.94||144.94||144.89|1
1726766190000|2024-09-19 17:16:30|||||||||6
1726747610000|2024-09-19 12:06:50|||||||||3
1726766200000|2024-09-19 17:16:40||145.64||145.59||145.64||145.59|0
1726747620000|2024-09-19 12:07:00|||||||||1
1726747630000|2024-09-19 12:07:10|||||||||1
1726766220000|2024-09-19 17:17:00||145.64||145.59||145.64||145.59|0
1726747640000|2024-09-19 12:07:20|||||||||6
1726766240000|2024-09-19 17:17:20||145.64||145.59||145.64||145.59|0
1726747650000|2024-09-19 12:07:30||144.89||144.89||144.94||144.89|3
1726766260000|2024-09-19 17:17:40||145.64||145.64||145.64||145.64|0
1726747660000|2024-09-19 12:07:40||144.94||144.89||144.94||144.89|1
1726766270000|2024-09-19 17:17:50||145.59||145.59||145.64||145.59|0
1726747670000|2024-09-19 12:07:50||144.94||144.94||144.94||144.94|2
1726766280000|2024-09-19 17:18:00||145.64||145.64||145.64||145.64|0
1726747680000|2024-09-19 12:08:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|27
1726766320000|2024-09-19 17:18:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1726747690000|2024-09-19 12:08:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|2
1726766330000|2024-09-19 17:18:50|145.72||145.72||145.72||145.72||0
1726747720000|2024-09-19 12:08:40|||||||||2
1726766340000|2024-09-19 17:19:00|145.67||145.67||145.72||145.67||0
1726747730000|2024-09-19 12:08:50|||||||||1
1726766350000|2024-09-19 17:19:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|0
1726747750000|2024-09-19 12:09:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|30
1726766360000|2024-09-19 17:19:20||145.59||145.59||145.59||145.59|0
1726747780000|2024-09-19 12:09:40||144.89||144.89||144.94||144.89|7
1726766380000|2024-09-19 17:19:40|||||||||7
1726747790000|2024-09-19 12:09:50|145.07|144.94|145.07|144.94|145.07|144.99|145.07|144.89|22
1726766400000|2024-09-19 17:20:00||145.64||145.59||145.64||145.59|0
1726747800000|2024-09-19 12:10:00|145.02|144.99|145.02|144.89|145.02|144.99|145.02|144.89|7
1726766420000|2024-09-19 17:20:20||145.64||145.64||145.64||145.64|0
1726747810000|2024-09-19 12:10:10|144.97||144.97||144.97||144.97||0
1726766430000|2024-09-19 17:20:30||145.59||145.59||145.59||145.59|0
1726747820000|2024-09-19 12:10:20|||||||||2
1726766470000|2024-09-19 17:21:10|145.67||145.67||145.67||145.67||4
1726747830000|2024-09-19 12:10:30|145.02||144.97||145.02||144.97||15
1726766540000|2024-09-19 17:22:20||145.54||145.59||145.59||145.54|47
1726747850000|2024-09-19 12:10:50|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|23
1726766550000|2024-09-19 17:22:30|||||||||6
1726747860000|2024-09-19 12:11:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|4
1726766630000|2024-09-19 17:23:50|||||||||5
1726747870000|2024-09-19 12:11:10||144.89||144.94||144.94||144.89|0
1726766690000|2024-09-19 17:24:50|||||||||2
1726747880000|2024-09-19 12:11:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|6
1726766700000|2024-09-19 17:25:00|145.72||145.72||145.72||145.72||0
1726747890000|2024-09-19 12:11:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|21
1726766710000|2024-09-19 17:25:10||145.64||145.59||145.64||145.59|0
1726747910000|2024-09-19 12:11:50|||||||||4
1726766720000|2024-09-19 17:25:20||145.64||145.59||145.64||145.59|5
1726747930000|2024-09-19 12:12:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|24
1726766730000|2024-09-19 17:25:30||145.64||145.64||145.64||145.64|0
1726747950000|2024-09-19 12:12:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1726766740000|2024-09-19 17:25:40||145.59||145.59||145.64||145.59|0
1726747960000|2024-09-19 12:12:40|145.07||145.07||145.07||145.02||0
1726766760000|2024-09-19 17:26:00|145.67||145.67||145.67||145.67||0
1726747970000|2024-09-19 12:12:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|12
1726766770000|2024-09-19 17:26:10|145.72||145.72||145.72||145.72||0
1726747980000|2024-09-19 12:13:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|24
1726766820000|2024-09-19 17:27:00|145.67||145.67||145.67||145.67||0
1726748000000|2024-09-19 12:13:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|75
1726766830000|2024-09-19 17:27:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|128
1726748010000|2024-09-19 12:13:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1726766920000|2024-09-19 17:28:40|||||||||9
1726766970000|2024-09-19 17:29:30|||||||||6
1726748030000|2024-09-19 12:13:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|38
1726766980000|2024-09-19 17:29:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|357
1726748040000|2024-09-19 12:14:00|||||||||1
1726767000000|2024-09-19 17:30:00|145.72||145.67||145.72||145.67||0
1726748050000|2024-09-19 12:14:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3
1726767060000|2024-09-19 17:31:00|||||||||10
1726748060000|2024-09-19 12:14:20||144.84||144.89||144.89||144.84|1
1726767070000|2024-09-19 17:31:10|145.72||145.72||145.72||145.72||6
1726748070000|2024-09-19 12:14:30||144.84||144.89||144.89||144.84|0
1726748090000|2024-09-19 12:14:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|17
1726767100000|2024-09-19 17:31:40||145.64||145.64||145.64||145.64|0
1726748100000|2024-09-19 12:15:00||144.84||144.89||144.89||144.84|41
1726767180000|2024-09-19 17:33:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1726748120000|2024-09-19 12:15:20|||||||||1
1726767200000|2024-09-19 17:33:20|||||||||1
1726748130000|2024-09-19 12:15:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|39
1726767250000|2024-09-19 17:34:10|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|15
1726748140000|2024-09-19 12:15:40||144.89||144.94||144.94||144.89|53
1726767350000|2024-09-19 17:35:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1726748150000|2024-09-19 12:15:50|||||||||4
1726767420000|2024-09-19 17:37:00|||||||||6
1726748160000|2024-09-19 12:16:00|||||||||1
1726767600000|2024-09-19 17:40:00|||||||||12
1726748180000|2024-09-19 12:16:20|||||||||2
1726767730000|2024-09-19 17:42:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|6
1726748190000|2024-09-19 12:16:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1726767780000|2024-09-19 17:43:00|||||||||6
1726748210000|2024-09-19 12:16:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|26
1726767810000|2024-09-19 17:43:30|||||||||9
1726748220000|2024-09-19 12:17:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|17
1726767820000|2024-09-19 17:43:40|||||||||8
1726767830000|2024-09-19 17:43:50|||||||||8
1726748230000|2024-09-19 12:17:10|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|2
1726767840000|2024-09-19 17:44:00|||||||||8
1726748240000|2024-09-19 12:17:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|10
1726767850000|2024-09-19 17:44:10|||||||||9
1726748260000|2024-09-19 12:17:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|23
1726767860000|2024-09-19 17:44:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1726748270000|2024-09-19 12:17:50|||||||||2
1726767870000|2024-09-19 17:44:30|||||||||8
1726748280000|2024-09-19 12:18:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|43
1726767880000|2024-09-19 17:44:40|||||||||10
1726748290000|2024-09-19 12:18:10||144.84||144.89||144.89||144.84|2
1726767890000|2024-09-19 17:44:50|||||||||8
1726748300000|2024-09-19 12:18:20|||||||||1
1726767900000|2024-09-19 17:45:00|||||||||8
1726748320000|2024-09-19 12:18:40||144.84||144.89||144.89||144.84|2
1726767910000|2024-09-19 17:45:10|||||||||10
1726748330000|2024-09-19 12:18:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|505
1726767920000|2024-09-19 17:45:20|||||||||10
1726748340000|2024-09-19 12:19:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1726767930000|2024-09-19 17:45:30|||||||||12
1726748350000|2024-09-19 12:19:10||144.84||144.84||144.84||144.84|7
1726767940000|2024-09-19 17:45:40|||||||||10
1726748360000|2024-09-19 12:19:20||144.89||144.89||144.89||144.84|10
1726767950000|2024-09-19 17:45:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|42
1726748370000|2024-09-19 12:19:30|145.02|144.84|145.07|144.99|145.07|144.99|145.02|144.84|13
1726767960000|2024-09-19 17:46:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|17
1726748380000|2024-09-19 12:19:40|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|2
1726767970000|2024-09-19 17:46:10||145.79||145.79||145.79||145.79|16
1726748390000|2024-09-19 12:19:50|145.02||145.02||145.02||145.02||0
1726767980000|2024-09-19 17:46:20|||||||||3
1726748400000|2024-09-19 12:20:00|||||||||6
1726767990000|2024-09-19 17:46:30|||||||||2
1726748410000|2024-09-19 12:20:10||144.89||144.94||144.94||144.89|15
1726768000000|2024-09-19 17:46:40|||||||||1
1726768030000|2024-09-19 17:47:10|||||||||1
1726748420000|2024-09-19 12:20:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|14
1726768130000|2024-09-19 17:48:50|||||||||6
1726748430000|2024-09-19 12:20:30||144.94||144.89||144.94||144.89|12
1726768140000|2024-09-19 17:49:00|||||||||8
1726748440000|2024-09-19 12:20:40|144.97||145.02||145.02||144.97||14
1726768180000|2024-09-19 17:49:40||145.74||145.79||145.79||145.74|1
1726748450000|2024-09-19 12:20:50|144.97||145.02||145.02||144.97||12
1726768210000|2024-09-19 17:50:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1726748460000|2024-09-19 12:21:00|144.97||145.02||145.02||144.97||16
1726768220000|2024-09-19 17:50:20|||||||||20
1726748470000|2024-09-19 12:21:10|144.97||144.97||144.97||144.97||13
1726768230000|2024-09-19 17:50:30|145.87||145.87||145.87||145.87||7
1726748480000|2024-09-19 12:21:20|||||||||13
1726768240000|2024-09-19 17:50:40||145.79||145.79||145.79||145.79|0
1726748490000|2024-09-19 12:21:30|||||||||11
1726768310000|2024-09-19 17:51:50|145.92||145.92||145.92||145.87||9
1726748500000|2024-09-19 12:21:40|145.02||144.97||145.02||144.97||16
1726768320000|2024-09-19 17:52:00|145.87||145.87||145.87||145.87||0
1726748510000|2024-09-19 12:21:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|22
1726768330000|2024-09-19 17:52:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|100
1726748520000|2024-09-19 12:22:00|||||||||13
1726768430000|2024-09-19 17:53:50|||||||||11
1726748530000|2024-09-19 12:22:10|||||||||20
1726768470000|2024-09-19 17:54:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|40
1726748540000|2024-09-19 12:22:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1726768480000|2024-09-19 17:54:40|||||||||12
1726748550000|2024-09-19 12:22:30|||||||||11
1726748560000|2024-09-19 12:22:40|||||||||12
1726768560000|2024-09-19 17:56:00||145.74||145.74||145.74||145.74|0
1726748570000|2024-09-19 12:22:50|||||||||11
1726768590000|2024-09-19 17:56:30||145.79||145.74||145.79||145.74|0
1726748580000|2024-09-19 12:23:00|||||||||493
1726768620000|2024-09-19 17:57:00|145.82||145.87||145.87||145.82||3
1726748590000|2024-09-19 12:23:10|||||||||10
1726768630000|2024-09-19 17:57:10||145.79||145.74||145.79||145.74|0
1726748600000|2024-09-19 12:23:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|185
1726768640000|2024-09-19 17:57:20||145.79||145.79||145.79||145.79|0
1726748610000|2024-09-19 12:23:30||144.84||144.84||144.84||144.79|14
1726768660000|2024-09-19 17:57:40|||||||||8
1726748620000|2024-09-19 12:23:40|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|16
1726768670000|2024-09-19 17:57:50||145.74||145.74||145.74||145.74|0
1726748630000|2024-09-19 12:23:50|||||||||11
1726768680000|2024-09-19 17:58:00||145.79||145.79||145.79||145.74|0
1726748640000|2024-09-19 12:24:00||144.84||144.79||144.84||144.79|15
1726768720000|2024-09-19 17:58:40||145.74||145.74||145.74||145.74|29
1726748650000|2024-09-19 12:24:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|11
1726768740000|2024-09-19 17:59:00||145.79||145.74||145.79||145.74|0
1726748660000|2024-09-19 12:24:20|||||||||8
1726768760000|2024-09-19 17:59:20||145.79||145.79||145.79||145.79|0
1726748670000|2024-09-19 12:24:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|37
1726768770000|2024-09-19 17:59:30||145.74||145.74||145.79||145.74|0
1726748680000|2024-09-19 12:24:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|11
1726768780000|2024-09-19 17:59:40|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|0
1726748690000|2024-09-19 12:24:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|8
1726768800000|2024-09-19 18:00:00||145.79||145.74||145.79||145.74|0
1726748700000|2024-09-19 12:25:00||144.79||144.84||144.84||144.79|15
1726768820000|2024-09-19 18:00:20||145.79||145.74||145.79||145.74|0
1726748710000|2024-09-19 12:25:10||144.79||144.79||144.79||144.79|34
1726768840000|2024-09-19 18:00:40|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|6
1726748720000|2024-09-19 12:25:20|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|22
1726768850000|2024-09-19 18:00:50|145.87||145.87||145.87||145.87||0
1726748730000|2024-09-19 12:25:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|18
1726768860000|2024-09-19 18:01:00|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|23
1726748740000|2024-09-19 12:25:40||144.84||144.84||144.84||144.84|12
1726768870000|2024-09-19 18:01:10||145.69||145.74||145.74||145.69|134
1726748750000|2024-09-19 12:25:50|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|310
1726768880000|2024-09-19 18:01:20|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|41
1726748760000|2024-09-19 12:26:00|||||||||13
1726748770000|2024-09-19 12:26:10|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|23
1726768900000|2024-09-19 18:01:40|||||||||26
1726748780000|2024-09-19 12:26:20||144.89||144.84||144.89||144.84|29
1726768920000|2024-09-19 18:02:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|34
1726748790000|2024-09-19 12:26:30|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|11
1726769020000|2024-09-19 18:03:40|||||||||8
1726748800000|2024-09-19 12:26:40|||||||||11
1726769040000|2024-09-19 18:04:00||145.69||145.74||145.74||145.69|1
1726748810000|2024-09-19 12:26:50|||||||||8
1726748820000|2024-09-19 12:27:00|||||||||12
1726769070000|2024-09-19 18:04:30||145.69||145.74||145.74||145.69|0
1726748830000|2024-09-19 12:27:10|||||||||9
1726769190000|2024-09-19 18:06:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1726748840000|2024-09-19 12:27:20|||||||||9
1726769200000|2024-09-19 18:06:40|145.82||145.82||145.82||145.82||0
1726748850000|2024-09-19 12:27:30|||||||||11
1726769220000|2024-09-19 18:07:00|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|0
1726748860000|2024-09-19 12:27:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1726769270000|2024-09-19 18:07:50|||||||||1
1726748870000|2024-09-19 12:27:50|||||||||42
1726769320000|2024-09-19 18:08:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|72
1726748880000|2024-09-19 12:28:00||144.84||144.84||144.84||144.84|25
1726769330000|2024-09-19 18:08:50|||||||||3
1726748890000|2024-09-19 12:28:10|144.92||144.97||144.97||144.92||8
1726769350000|2024-09-19 18:09:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1726748900000|2024-09-19 12:28:20|144.92||144.97||144.97||144.92||10
1726769380000|2024-09-19 18:09:40||145.64||145.64||145.64||145.64|0
1726748910000|2024-09-19 12:28:30|||||||||7
1726748920000|2024-09-19 12:28:40|144.92||144.97||144.97||144.92||10
1726769410000|2024-09-19 18:10:10|145.72||145.72||145.72||145.72||0
1726748930000|2024-09-19 12:28:50||144.89||144.89||144.89||144.89|10
1726769470000|2024-09-19 18:11:10|||||||||1
1726769540000|2024-09-19 18:12:20|||||||||24
1726748940000|2024-09-19 12:29:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1726769550000|2024-09-19 18:12:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|41
1726748950000|2024-09-19 12:29:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|112
1726769590000|2024-09-19 18:13:10|||||||||1
1726748960000|2024-09-19 12:29:20|||||||||8
1726748970000|2024-09-19 12:29:30|||||||||10
1726769700000|2024-09-19 18:15:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1726748980000|2024-09-19 12:29:40|||||||||8
1726769710000|2024-09-19 18:15:10|||||||||2
1726748990000|2024-09-19 12:29:50|||||||||10
1726769720000|2024-09-19 18:15:20|||||||||14
1726769740000|2024-09-19 18:15:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|33
1726749000000|2024-09-19 12:30:00|145.02|144.94|145.22|145.14|145.22|145.14|145.02|144.94|620
1726769750000|2024-09-19 18:15:50|||||||||17
1726749010000|2024-09-19 12:30:10|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|19
1726769770000|2024-09-19 18:16:10|||||||||1
1726749020000|2024-09-19 12:30:20|145.17|145.14|145.27|145.14|145.27|145.14|145.17|145.09|11
1726769820000|2024-09-19 18:17:00|||||||||4
1726749030000|2024-09-19 12:30:30|145.32|145.19|145.32|145.19|145.32|145.19|145.32|145.19|38
1726769890000|2024-09-19 18:18:10|||||||||1
1726749040000|2024-09-19 12:30:40|145.27|145.14|145.27|145.14|145.27|145.14|145.22|145.14|14
1726769900000|2024-09-19 18:18:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|36
1726749050000|2024-09-19 12:30:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|13
1726769930000|2024-09-19 18:18:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1726749060000|2024-09-19 12:31:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|110
1726769960000|2024-09-19 18:19:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1726749070000|2024-09-19 12:31:10|145.22||145.27||145.27||145.22||207
1726769970000|2024-09-19 18:19:30|||||||||1
1726749080000|2024-09-19 12:31:20|145.22|145.09|145.22|145.09|145.27|145.09|145.22|145.09|33
1726770000000|2024-09-19 18:20:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|10
1726749090000|2024-09-19 12:31:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|42
1726770070000|2024-09-19 18:21:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|16
1726749100000|2024-09-19 12:31:40||145.14||145.14||145.14||145.09|20
1726770170000|2024-09-19 18:22:50|||||||||1
1726749110000|2024-09-19 12:31:50|||||||||25
1726770190000|2024-09-19 18:23:10|145.77||145.77||145.77||145.77||46
1726749120000|2024-09-19 12:32:00|145.17|145.09|145.12|145.04|145.17|145.14|145.12|145.04|11
1726770200000|2024-09-19 18:23:20||145.69||145.64||145.69||145.64|0
1726749130000|2024-09-19 12:32:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|28
1726770240000|2024-09-19 18:24:00|145.72||145.72||145.72||145.72||1
1726749140000|2024-09-19 12:32:20|||||||||2
1726770250000|2024-09-19 18:24:10|145.77||145.72||145.77||145.72||5
1726749150000|2024-09-19 12:32:30|||||||||40
1726770260000|2024-09-19 18:24:20|145.77||145.72||145.77||145.72||0
1726749160000|2024-09-19 12:32:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|118
1726770280000|2024-09-19 18:24:40|145.77||145.72||145.77||145.72||0
1726749170000|2024-09-19 12:32:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1726770360000|2024-09-19 18:26:00|145.77||145.77||145.77||145.77||2
1726749180000|2024-09-19 12:33:00|||||||||6
1726770430000|2024-09-19 18:27:10|145.72||145.72||145.72||145.72||14
1726749190000|2024-09-19 12:33:10|||||||||7
1726770510000|2024-09-19 18:28:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|9
1726749200000|2024-09-19 12:33:20|||||||||2
1726770520000|2024-09-19 18:28:40|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|0
1726749210000|2024-09-19 12:33:30|||||||||8
1726770530000|2024-09-19 18:28:50||145.74||145.69||145.74||145.69|0
1726749220000|2024-09-19 12:33:40|||||||||21
1726770540000|2024-09-19 18:29:00||145.74||145.74||145.74||145.74|0
1726749230000|2024-09-19 12:33:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|84
1726770580000|2024-09-19 18:29:40||145.69||145.69||145.69||145.69|1
1726749240000|2024-09-19 12:34:00|||||||||39
1726749250000|2024-09-19 12:34:10|||||||||7
1726770590000|2024-09-19 18:29:50||145.74||145.74||145.74||145.69|0
1726749260000|2024-09-19 12:34:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1726770600000|2024-09-19 18:30:00||145.69||145.69||145.69||145.69|6
1726749270000|2024-09-19 12:34:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|7
1726770610000|2024-09-19 18:30:10||145.74||145.74||145.74||145.74|0
1726749280000|2024-09-19 12:34:40|||||||||5
1726770620000|2024-09-19 18:30:20|||||||||30
1726749290000|2024-09-19 12:34:50|||||||||3
1726770630000|2024-09-19 18:30:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|34
1726749300000|2024-09-19 12:35:00|||||||||10
1726770680000|2024-09-19 18:31:20|||||||||1
1726770780000|2024-09-19 18:33:00|||||||||6
1726749310000|2024-09-19 12:35:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1726770810000|2024-09-19 18:33:30||145.69||145.69||145.69||145.69|0
1726749330000|2024-09-19 12:35:30|||||||||6
1726770830000|2024-09-19 18:33:50|||||||||3
1726749340000|2024-09-19 12:35:40|||||||||8
1726749350000|2024-09-19 12:35:50|||||||||1
1726770840000|2024-09-19 18:34:00|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|130
1726749360000|2024-09-19 12:36:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|373
1726770850000|2024-09-19 18:34:10||145.74||145.74||145.74||145.69|1
1726749370000|2024-09-19 12:36:10|||||||||7
1726770860000|2024-09-19 18:34:20||145.69||145.69||145.74||145.69|0
1726749380000|2024-09-19 12:36:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|23
1726770870000|2024-09-19 18:34:30||145.74||145.74||145.74||145.74|0
1726749390000|2024-09-19 12:36:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1726770920000|2024-09-19 18:35:20||145.69||145.69||145.69||145.69|24
1726749400000|2024-09-19 12:36:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|51
1726770940000|2024-09-19 18:35:40||145.74||145.74||145.74||145.69|0
1726749410000|2024-09-19 12:36:50|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|21
1726770950000|2024-09-19 18:35:50||145.69||145.74||145.74||145.69|0
1726749420000|2024-09-19 12:37:00|||||||||4
1726770960000|2024-09-19 18:36:00||145.69||145.74||145.74||145.69|0
1726749430000|2024-09-19 12:37:10|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|30
1726770970000|2024-09-19 18:36:10||145.69||145.69||145.69||145.69|0
1726749440000|2024-09-19 12:37:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|8
1726770980000|2024-09-19 18:36:20||145.74||145.69||145.74||145.69|0
1726749450000|2024-09-19 12:37:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|26
1726771000000|2024-09-19 18:36:40||145.74||145.74||145.74||145.74|0
1726749460000|2024-09-19 12:37:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|17
1726771080000|2024-09-19 18:38:00||145.69||145.69||145.69||145.69|24
1726749470000|2024-09-19 12:37:50|||||||||6
1726771090000|2024-09-19 18:38:10||145.74||145.74||145.74||145.74|28
1726749480000|2024-09-19 12:38:00|||||||||7
1726771150000|2024-09-19 18:39:10|||||||||1
1726749490000|2024-09-19 12:38:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|8
1726771220000|2024-09-19 18:40:20|||||||||20
1726749500000|2024-09-19 12:38:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1726749510000|2024-09-19 12:38:30|||||||||1
1726771290000|2024-09-19 18:41:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|30
1726749520000|2024-09-19 12:38:40|||||||||4
1726771310000|2024-09-19 18:41:50|||||||||6
1726749530000|2024-09-19 12:38:50|||||||||5
1726771330000|2024-09-19 18:42:10||145.74||145.74||145.74||145.74|0
1726749540000|2024-09-19 12:39:00|||||||||1
1726771390000|2024-09-19 18:43:10||145.79||145.79||145.79||145.79|0
1726749550000|2024-09-19 12:39:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|15
1726771490000|2024-09-19 18:44:50|||||||||5
1726749560000|2024-09-19 12:39:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|76
1726771510000|2024-09-19 18:45:10||145.74||145.74||145.74||145.74|2
1726749570000|2024-09-19 12:39:30|||||||||5
1726771520000|2024-09-19 18:45:20|145.82||145.82||145.82||145.82||0
1726749580000|2024-09-19 12:39:40|||||||||2
1726771660000|2024-09-19 18:47:40|||||||||6
1726749590000|2024-09-19 12:39:50|||||||||3
1726771680000|2024-09-19 18:48:00|||||||||36
1726749600000|2024-09-19 12:40:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|34
1726771700000|2024-09-19 18:48:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1726749610000|2024-09-19 12:40:10|||||||||7
1726771710000|2024-09-19 18:48:30|145.82||145.82||145.82||145.77||28
1726749620000|2024-09-19 12:40:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|37
1726771720000|2024-09-19 18:48:40||145.74||145.69||145.74||145.69|0
1726749630000|2024-09-19 12:40:30|||||||||2
1726771730000|2024-09-19 18:48:50||145.74||145.74||145.74||145.69|0
1726749640000|2024-09-19 12:40:40|||||||||6
1726771740000|2024-09-19 18:49:00||145.69||145.69||145.74||145.69|0
1726749650000|2024-09-19 12:40:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|20
1726771750000|2024-09-19 18:49:10|||||||||1
1726749660000|2024-09-19 12:41:00||144.99||144.99||144.99||144.94|8
1726771770000|2024-09-19 18:49:30||145.74||145.69||145.74||145.69|0
1726749670000|2024-09-19 12:41:10|||||||||6
1726771800000|2024-09-19 18:50:00|145.77||145.77||145.77||145.77||0
1726749680000|2024-09-19 12:41:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1726771820000|2024-09-19 18:50:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|28
1726749690000|2024-09-19 12:41:30|||||||||1
1726771830000|2024-09-19 18:50:30||145.69||145.74||145.74||145.69|3
1726749700000|2024-09-19 12:41:40|||||||||7
1726749710000|2024-09-19 12:41:50|||||||||1
1726771840000|2024-09-19 18:50:40|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|20
1726749720000|2024-09-19 12:42:00|||||||||8
1726771860000|2024-09-19 18:51:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|0
1726749730000|2024-09-19 12:42:10|||||||||6
1726771870000|2024-09-19 18:51:10|||||||||1
1726749740000|2024-09-19 12:42:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|38
1726771880000|2024-09-19 18:51:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|11
1726749750000|2024-09-19 12:42:30|||||||||2
1726771920000|2024-09-19 18:52:00|145.82||145.82||145.82||145.77||11
1726749760000|2024-09-19 12:42:40|||||||||5
1726771970000|2024-09-19 18:52:50||145.74||145.74||145.74||145.74|0
1726749770000|2024-09-19 12:42:50|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|14
1726772000000|2024-09-19 18:53:20|||||||||4
1726749780000|2024-09-19 12:43:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|11
1726772010000|2024-09-19 18:53:30|145.87||145.87||145.87||145.87||13
1726749790000|2024-09-19 12:43:10|145.07||145.07||145.07||145.02||6
1726772020000|2024-09-19 18:53:40|145.82||145.82||145.82||145.82||6
1726749800000|2024-09-19 12:43:20|145.02||145.07||145.07||145.02||5
1726772060000|2024-09-19 18:54:20|145.87||145.87||145.87||145.87||0
1726749810000|2024-09-19 12:43:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|6
1726772080000|2024-09-19 18:54:40|145.82||145.82||145.82||145.82||0
1726749820000|2024-09-19 12:43:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|11
1726772090000|2024-09-19 18:54:50|145.87||145.87||145.87||145.87||1
1726749830000|2024-09-19 12:43:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|59
1726772100000|2024-09-19 18:55:00|145.82||145.87||145.87||145.82||0
1726749840000|2024-09-19 12:44:00|||||||||7
1726772110000|2024-09-19 18:55:10|145.82||145.87||145.87||145.82||0
1726749850000|2024-09-19 12:44:10|||||||||144
1726772140000|2024-09-19 18:55:40|145.82||145.82||145.82||145.82||0
1726772180000|2024-09-19 18:56:20|145.87||145.82||145.87||145.82||0
1726749860000|2024-09-19 12:44:20|145.12||145.12||145.12||145.12||3
1726772190000|2024-09-19 18:56:30|145.87||145.87||145.87||145.87||6
1726772200000|2024-09-19 18:56:40|145.82||145.87||145.87||145.82||0
1726749870000|2024-09-19 12:44:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|4
1726772210000|2024-09-19 18:56:50|145.82||145.87||145.87||145.82||0
1726772220000|2024-09-19 18:57:00||145.79||145.79||145.79||145.79|0
1726772250000|2024-09-19 18:57:30|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|12
1726749880000|2024-09-19 12:44:40|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|3
1726772260000|2024-09-19 18:57:40|145.82||145.82||145.87||145.82||0
1726772270000|2024-09-19 18:57:50|145.87||145.87||145.87||145.87||0
1726772290000|2024-09-19 18:58:10|145.82||145.82||145.82||145.82||0
1726749890000|2024-09-19 12:44:50|||||||||8
1726772300000|2024-09-19 18:58:20|145.87||145.87||145.87||145.87||0
1726772350000|2024-09-19 18:59:10||145.79||145.79||145.79||145.79|0
1726749900000|2024-09-19 12:45:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|9
1726772370000|2024-09-19 18:59:30|||||||||7
1726749910000|2024-09-19 12:45:10|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|12
1726772410000|2024-09-19 19:00:10|||||||||11
1726749920000|2024-09-19 12:45:20|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|6
1726772420000|2024-09-19 19:00:20|145.92||145.87||145.92||145.87||44
1726772450000|2024-09-19 19:00:50|||||||||41
1726749930000|2024-09-19 12:45:30|||||||||1
1726772460000|2024-09-19 19:01:00|||||||||136
1726749940000|2024-09-19 12:45:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|108
1726772470000|2024-09-19 19:01:10|145.92||145.87||145.92||145.87||34
1726749950000|2024-09-19 12:45:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|19
1726772480000|2024-09-19 19:01:20|145.92||145.92||145.92||145.92||71
1726749960000|2024-09-19 12:46:00|145.12|144.94|145.07|144.99|145.12|145.04|145.07|144.94|70
1726772490000|2024-09-19 19:01:30|||||||||1
1726749980000|2024-09-19 12:46:20|||||||||545
1726772500000|2024-09-19 19:01:40|145.87||145.87||145.87||145.87||20
1726749990000|2024-09-19 12:46:30|||||||||6
1726772510000|2024-09-19 19:01:50|||||||||6
1726750000000|2024-09-19 12:46:40|||||||||58
1726772530000|2024-09-19 19:02:10|||||||||1
1726750010000|2024-09-19 12:46:50|||||||||33
1726772550000|2024-09-19 19:02:30|||||||||6
1726750020000|2024-09-19 12:47:00|||||||||7
1726772590000|2024-09-19 19:03:10|||||||||1
1726750030000|2024-09-19 12:47:10|||||||||4
1726772600000|2024-09-19 19:03:20|145.92||145.87||145.92||145.87||0
1726750040000|2024-09-19 12:47:20|||||||||1
1726772640000|2024-09-19 19:04:00|||||||||3
1726750050000|2024-09-19 12:47:30|||||||||6
1726772680000|2024-09-19 19:04:40|||||||||5
1726750060000|2024-09-19 12:47:40|||||||||17
1726772690000|2024-09-19 19:04:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|3
1726750070000|2024-09-19 12:47:50|||||||||2
1726750080000|2024-09-19 12:48:00|||||||||5
1726772710000|2024-09-19 19:05:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1726750090000|2024-09-19 12:48:10|||||||||5
1726772720000|2024-09-19 19:05:20|||||||||7
1726750100000|2024-09-19 12:48:20|||||||||37
1726772730000|2024-09-19 19:05:30|||||||||14
1726750120000|2024-09-19 12:48:40|||||||||3
1726772750000|2024-09-19 19:05:50|||||||||1
1726750130000|2024-09-19 12:48:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|11
1726772900000|2024-09-19 19:08:20|||||||||36
1726750140000|2024-09-19 12:49:00|||||||||1
1726772910000|2024-09-19 19:08:30|||||||||6
1726750150000|2024-09-19 12:49:10|145.17||145.12||145.17||145.12||9
1726773080000|2024-09-19 19:11:20||145.74||145.74||145.74||145.74|6
1726750160000|2024-09-19 12:49:20|||||||||9
1726773090000|2024-09-19 19:11:30||145.79||145.79||145.79||145.79|0
1726750170000|2024-09-19 12:49:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|21
1726773140000|2024-09-19 19:12:20|||||||||14
1726750180000|2024-09-19 12:49:40|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|21
1726773160000|2024-09-19 19:12:40|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|0
1726750190000|2024-09-19 12:49:50|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|9
1726773180000|2024-09-19 19:13:00|145.82||145.82||145.82||145.82||0
1726750200000|2024-09-19 12:50:00|||||||||12
1726773190000|2024-09-19 19:13:10|145.87||145.87||145.87||145.82||0
1726750210000|2024-09-19 12:50:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|18
1726773200000|2024-09-19 19:13:20|145.82||145.87||145.87||145.82||0
1726750220000|2024-09-19 12:50:20||145.04||145.09||145.09||145.04|12
1726773210000|2024-09-19 19:13:30|145.82||145.82||145.82||145.82||0
1726750230000|2024-09-19 12:50:30||145.04||145.04||145.04||145.04|83
1726773220000|2024-09-19 19:13:40|145.87||145.87||145.87||145.87||0
1726750240000|2024-09-19 12:50:40||145.09||145.09||145.09||145.09|4
1726773250000|2024-09-19 19:14:10|145.82||145.87||145.87||145.82||6
1726750250000|2024-09-19 12:50:50|||||||||7
1726773280000|2024-09-19 19:14:40|||||||||6
1726750260000|2024-09-19 12:51:00|||||||||3
1726773300000|2024-09-19 19:15:00|||||||||10
1726750270000|2024-09-19 12:51:10|||||||||55
1726773320000|2024-09-19 19:15:20||145.79||145.79||145.79||145.74|16
1726750280000|2024-09-19 12:51:20|||||||||6
1726773330000|2024-09-19 19:15:30||145.74||145.79||145.79||145.74|0
1726750300000|2024-09-19 12:51:40|||||||||6
1726773340000|2024-09-19 19:15:40||145.74||145.79||145.79||145.74|0
1726750310000|2024-09-19 12:51:50|||||||||6
1726773350000|2024-09-19 19:15:50||145.74||145.74||145.79||145.74|1
1726750320000|2024-09-19 12:52:00|||||||||72
1726773360000|2024-09-19 19:16:00||145.79||145.74||145.79||145.74|0
1726750330000|2024-09-19 12:52:10|||||||||10
1726773370000|2024-09-19 19:16:10||145.79||145.74||145.79||145.74|1
1726750340000|2024-09-19 12:52:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|64
1726773390000|2024-09-19 19:16:30||145.79||145.74||145.79||145.74|0
1726750360000|2024-09-19 12:52:40|||||||||5
1726750370000|2024-09-19 12:52:50|||||||||2
1726773420000|2024-09-19 19:17:00||145.79||145.74||145.79||145.74|0
1726750380000|2024-09-19 12:53:00|||||||||5
1726773430000|2024-09-19 19:17:10||145.79||145.74||145.79||145.74|6
1726750390000|2024-09-19 12:53:10|||||||||4
1726773440000|2024-09-19 19:17:20||145.79||145.74||145.79||145.74|0
1726750400000|2024-09-19 12:53:20||144.99||144.99||144.99||144.99|3
1726773460000|2024-09-19 19:17:40||145.79||145.74||145.79||145.74|0
1726750410000|2024-09-19 12:53:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|7
1726773470000|2024-09-19 19:17:50||145.79||145.74||145.79||145.74|0
1726750420000|2024-09-19 12:53:40|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|6
1726773490000|2024-09-19 19:18:10||145.79||145.79||145.79||145.74|0
1726750430000|2024-09-19 12:53:50||144.94||144.99||144.99||144.94|6
1726773500000|2024-09-19 19:18:20||145.74||145.79||145.79||145.74|0
1726750440000|2024-09-19 12:54:00|||||||||5
1726773530000|2024-09-19 19:18:50|||||||||7
1726750450000|2024-09-19 12:54:10|||||||||4
1726773540000|2024-09-19 19:19:00|||||||||24
1726750460000|2024-09-19 12:54:20|||||||||2
1726773610000|2024-09-19 19:20:10|||||||||6
1726750470000|2024-09-19 12:54:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|186
1726773620000|2024-09-19 19:20:20||145.74||145.74||145.74||145.74|29
1726750480000|2024-09-19 12:54:40||144.94||144.99||144.99||144.94|5
1726773650000|2024-09-19 19:20:50|145.82||145.87||145.87||145.82||1
1726750490000|2024-09-19 12:54:50||144.94||144.99||144.99||144.94|1
1726773660000|2024-09-19 19:21:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|22
1726750500000|2024-09-19 12:55:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|6
1726773670000|2024-09-19 19:21:10|||||||||1
1726750510000|2024-09-19 12:55:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|13
1726773690000|2024-09-19 19:21:30|||||||||1
1726750520000|2024-09-19 12:55:20|||||||||24
1726773700000|2024-09-19 19:21:40|||||||||1
1726750530000|2024-09-19 12:55:30|||||||||3
1726773720000|2024-09-19 19:22:00|||||||||1
1726750540000|2024-09-19 12:55:40|||||||||5
1726773730000|2024-09-19 19:22:10|||||||||20
1726750550000|2024-09-19 12:55:50|||||||||5
1726773740000|2024-09-19 19:22:20|||||||||1
1726750560000|2024-09-19 12:56:00|||||||||1
1726773780000|2024-09-19 19:23:00|||||||||30
1726750570000|2024-09-19 12:56:10|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|56
1726773790000|2024-09-19 19:23:10|||||||||9
1726750580000|2024-09-19 12:56:20|144.97||144.97||144.97||144.97||4
1726773800000|2024-09-19 19:23:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|16
1726750590000|2024-09-19 12:56:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|25
1726773890000|2024-09-19 19:24:50|||||||||1
1726750600000|2024-09-19 12:56:40||144.94||144.89||144.94||144.89|2
1726773960000|2024-09-19 19:26:00|||||||||6
1726750610000|2024-09-19 12:56:50|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|12
1726773970000|2024-09-19 19:26:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1726750620000|2024-09-19 12:57:00|||||||||5
1726773980000|2024-09-19 19:26:20|145.92||145.87||145.92||145.87||1
1726750630000|2024-09-19 12:57:10|||||||||1
1726774060000|2024-09-19 19:27:40|||||||||24
1726750640000|2024-09-19 12:57:20||144.84||144.89||144.89||144.84|3
1726774090000|2024-09-19 19:28:10|145.92||145.87||145.92||145.87||3
1726750650000|2024-09-19 12:57:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1726774100000|2024-09-19 19:28:20|||||||||1
1726750660000|2024-09-19 12:57:40|||||||||1
1726774140000|2024-09-19 19:29:00|||||||||7
1726750670000|2024-09-19 12:57:50|||||||||11
1726774210000|2024-09-19 19:30:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|5
1726750680000|2024-09-19 12:58:00|||||||||4
1726774230000|2024-09-19 19:30:30|145.87||145.82||145.87||145.82||0
1726750690000|2024-09-19 12:58:10|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|7
1726774240000|2024-09-19 19:30:40|145.87||145.82||145.87||145.82||0
1726750700000|2024-09-19 12:58:20|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1726774280000|2024-09-19 19:31:20|||||||||2
1726750710000|2024-09-19 12:58:30|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|9
1726774290000|2024-09-19 19:31:30|||||||||7
1726750720000|2024-09-19 12:58:40||144.84||144.79||144.84||144.79|7
1726774300000|2024-09-19 19:31:40||145.69||145.69||145.69||145.69|11
1726750730000|2024-09-19 12:58:50|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|16
1726774310000|2024-09-19 19:31:50|||||||||9
1726750740000|2024-09-19 12:59:00|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1726774320000|2024-09-19 19:32:00|||||||||9
1726750750000|2024-09-19 12:59:10|||||||||4
1726774330000|2024-09-19 19:32:10|145.77||145.77||145.82||145.77||8
1726750760000|2024-09-19 12:59:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1726774340000|2024-09-19 19:32:20|||||||||7
1726750770000|2024-09-19 12:59:30|||||||||4
1726774350000|2024-09-19 19:32:30|||||||||10
1726750780000|2024-09-19 12:59:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|4
1726774360000|2024-09-19 19:32:40|||||||||9
1726774370000|2024-09-19 19:32:50|||||||||8
1726750790000|2024-09-19 12:59:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1726774380000|2024-09-19 19:33:00|||||||||9
1726750800000|2024-09-19 13:00:00|144.87|144.79|144.87|144.74|144.92|144.84|144.82|144.74|28
1726774390000|2024-09-19 19:33:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|18
1726750810000|2024-09-19 13:00:10|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|2
1726774400000|2024-09-19 19:33:20|||||||||6
1726774410000|2024-09-19 19:33:30|||||||||12
1726750820000|2024-09-19 13:00:20|144.87||144.82||144.87||144.82||22
1726774420000|2024-09-19 19:33:40|||||||||13
1726750830000|2024-09-19 13:00:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|127
1726774430000|2024-09-19 19:33:50|||||||||9
1726750840000|2024-09-19 13:00:40|||||||||2
1726774440000|2024-09-19 19:34:00||145.69||145.69||145.69||145.69|18
1726750850000|2024-09-19 13:00:50|||||||||1
1726774450000|2024-09-19 19:34:10|145.77||145.77||145.82||145.77||3
1726750860000|2024-09-19 13:01:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|46
1726774470000|2024-09-19 19:34:30|145.82||145.77||145.82||145.77||0
1726750870000|2024-09-19 13:01:10|||||||||2
1726774500000|2024-09-19 19:35:00|145.82||145.82||145.82||145.82||0
1726750880000|2024-09-19 13:01:20|||||||||4
1726774510000|2024-09-19 19:35:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|21
1726750890000|2024-09-19 13:01:30|||||||||4
1726774520000|2024-09-19 19:35:20||145.69||145.69||145.69||145.69|0
1726750900000|2024-09-19 13:01:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1071
1726774550000|2024-09-19 19:35:50||145.74||145.69||145.74||145.69|1
1726750910000|2024-09-19 13:01:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|24
1726774560000|2024-09-19 19:36:00||145.74||145.74||145.74||145.74|0
1726750920000|2024-09-19 13:02:00|||||||||4
1726774570000|2024-09-19 19:36:10||145.69||145.69||145.69||145.69|0
1726750930000|2024-09-19 13:02:10|||||||||4
1726750940000|2024-09-19 13:02:20|||||||||1
1726774580000|2024-09-19 19:36:20||145.74||145.74||145.74||145.74|1
1726750950000|2024-09-19 13:02:30|||||||||1
1726774610000|2024-09-19 19:36:50||145.69||145.74||145.74||145.69|21
1726750960000|2024-09-19 13:02:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1726774620000|2024-09-19 19:37:00||145.69||145.69||145.74||145.69|0
1726750970000|2024-09-19 13:02:50|||||||||5
1726774630000|2024-09-19 19:37:10||145.74||145.69||145.74||145.69|0
1726750980000|2024-09-19 13:03:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1726774650000|2024-09-19 19:37:30|||||||||1
1726750990000|2024-09-19 13:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1012
1726774750000|2024-09-19 19:39:10||145.74||145.74||145.74||145.74|18
1726751000000|2024-09-19 13:03:20|||||||||3
1726774820000|2024-09-19 19:40:20|||||||||1
1726751010000|2024-09-19 13:03:30|||||||||49
1726774840000|2024-09-19 19:40:40|||||||||34
1726751020000|2024-09-19 13:03:40|||||||||5
1726774980000|2024-09-19 19:43:00||145.69||145.74||145.74||145.69|36
1726751030000|2024-09-19 13:03:50|||||||||3
1726774990000|2024-09-19 19:43:10||145.69||145.69||145.69||145.69|0
1726751040000|2024-09-19 13:04:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|56
1726775000000|2024-09-19 19:43:20||145.74||145.69||145.74||145.69|0
1726751050000|2024-09-19 13:04:10||144.79||144.84||144.84||144.79|5
1726775010000|2024-09-19 19:43:30||145.74||145.69||145.74||145.69|0
1726751060000|2024-09-19 13:04:20|||||||||3
1726775020000|2024-09-19 19:43:40||145.74||145.69||145.74||145.69|0
1726751070000|2024-09-19 13:04:30|||||||||4
1726775050000|2024-09-19 19:44:10|||||||||1
1726751080000|2024-09-19 13:04:40|||||||||943
1726775100000|2024-09-19 19:45:00||145.74||145.74||145.74||145.74|8
1726751090000|2024-09-19 13:04:50|||||||||62
1726775170000|2024-09-19 19:46:10|||||||||68
1726751100000|2024-09-19 13:05:00|||||||||4
1726775210000|2024-09-19 19:46:50|||||||||1
1726751110000|2024-09-19 13:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|21
1726775230000|2024-09-19 19:47:10|||||||||1
1726751120000|2024-09-19 13:05:20|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|1
1726775350000|2024-09-19 19:49:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|28
1726751130000|2024-09-19 13:05:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|5
1726775360000|2024-09-19 19:49:20|||||||||5
1726751140000|2024-09-19 13:05:40||144.89||144.84||144.89||144.84|3
1726775370000|2024-09-19 19:49:30|145.92||145.92||145.92||145.92||8
1726775380000|2024-09-19 19:49:40|145.87||145.87||145.87||145.87||0
1726751150000|2024-09-19 13:05:50|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|2
1726775390000|2024-09-19 19:49:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|79
1726751160000|2024-09-19 13:06:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|21
1726751170000|2024-09-19 13:06:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|15
1726775400000|2024-09-19 19:50:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|21
1726751180000|2024-09-19 13:06:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|65
1726775410000|2024-09-19 19:50:10|||||||||28
1726751190000|2024-09-19 13:06:30||144.84||144.89||144.89||144.84|1
1726775420000|2024-09-19 19:50:20|||||||||17
1726751200000|2024-09-19 13:06:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1726775430000|2024-09-19 19:50:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|49
1726751210000|2024-09-19 13:06:50|||||||||1
1726775450000|2024-09-19 19:50:50||145.69||145.69||145.69||145.69|38
1726751220000|2024-09-19 13:07:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|57
1726775470000|2024-09-19 19:51:10|||||||||1
1726751230000|2024-09-19 13:07:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|0
1726775480000|2024-09-19 19:51:20|145.77||145.82||145.82||145.77||0
1726751240000|2024-09-19 13:07:20|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|2
1726775500000|2024-09-19 19:51:40|145.77||145.82||145.82||145.77||0
1726751250000|2024-09-19 13:07:30|||||||||4
1726775510000|2024-09-19 19:51:50|145.77||145.77||145.82||145.77||0
1726751270000|2024-09-19 13:07:50|||||||||1
1726775520000|2024-09-19 19:52:00||145.64||145.64||145.64||145.64|0
1726751280000|2024-09-19 13:08:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|6
1726775530000|2024-09-19 19:52:10|145.72||145.77||145.77||145.72||0
1726751290000|2024-09-19 13:08:10|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|4
1726775550000|2024-09-19 19:52:30|145.72||145.72||145.77||145.72||7
1726751300000|2024-09-19 13:08:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|2
1726775560000|2024-09-19 19:52:40|145.77||145.77||145.77||145.77||0
1726751310000|2024-09-19 13:08:30|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|20
1726775570000|2024-09-19 19:52:50|145.72||145.72||145.77||145.72||0
1726751320000|2024-09-19 13:08:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|1557
1726775650000|2024-09-19 19:54:10|145.77||145.77||145.77||145.77||0
1726751330000|2024-09-19 13:08:50|||||||||137
1726775660000|2024-09-19 19:54:20|145.82|145.69|145.82|145.69|145.82|145.74|145.77|145.69|152
1726751340000|2024-09-19 13:09:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|6
1726775670000|2024-09-19 19:54:30|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|76
1726751350000|2024-09-19 13:09:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|18
1726775680000|2024-09-19 19:54:40|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|84
1726751360000|2024-09-19 13:09:20|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|32
1726775690000|2024-09-19 19:54:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|101
1726751370000|2024-09-19 13:09:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1726775700000|2024-09-19 19:55:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|71
1726751380000|2024-09-19 13:09:40|||||||||2040
1726775710000|2024-09-19 19:55:10|||||||||24
1726751390000|2024-09-19 13:09:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|5
1726775720000|2024-09-19 19:55:20|145.82||145.82||145.82||145.77||10
1726775730000|2024-09-19 19:55:30|145.77||145.82||145.82||145.77||13
1726751400000|2024-09-19 13:10:00|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|136
1726775740000|2024-09-19 19:55:40|||||||||12
1726751410000|2024-09-19 13:10:10||144.94||144.94||144.94||144.89|1
1726775750000|2024-09-19 19:55:50|145.77||145.82||145.82||145.77||7
1726751420000|2024-09-19 13:10:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1
1726775760000|2024-09-19 19:56:00||145.74||145.74||145.74||145.69|0
1726751430000|2024-09-19 13:10:30|||||||||4
1726775770000|2024-09-19 19:56:10|||||||||1
1726751450000|2024-09-19 13:10:50|||||||||1
1726775780000|2024-09-19 19:56:20||145.69||145.69||145.69||145.69|0
1726751460000|2024-09-19 13:11:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1726775790000|2024-09-19 19:56:30|145.77||145.77||145.77||145.77||73
1726751470000|2024-09-19 13:11:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1726775810000|2024-09-19 19:56:50|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|3
1726751480000|2024-09-19 13:11:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1726775890000|2024-09-19 19:58:10|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|13
1726751490000|2024-09-19 13:11:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|14
1726775900000|2024-09-19 19:58:20||145.74||145.69||145.74||145.69|18
1726751500000|2024-09-19 13:11:40||144.94||144.94||144.94||144.94|1
1726775910000|2024-09-19 19:58:30||145.74||145.74||145.74||145.74|0
1726751520000|2024-09-19 13:12:00|||||||||1
1726775980000|2024-09-19 19:59:40|||||||||3
1726751530000|2024-09-19 13:12:10|||||||||11
1726775990000|2024-09-19 19:59:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|9
1726751540000|2024-09-19 13:12:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1726751550000|2024-09-19 13:12:30|145.07||145.02||145.07||145.02||1
1726751560000|2024-09-19 13:12:40||144.89||144.94||144.94||144.89|3
1726751570000|2024-09-19 13:12:50||144.89||144.94||144.94||144.89|1
1726751580000|2024-09-19 13:13:00||144.89||144.94||144.94||144.89|1
1726751590000|2024-09-19 13:13:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1726751600000|2024-09-19 13:13:20|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|2
1726751610000|2024-09-19 13:13:30|145.07||145.02||145.07||145.02||1
1726751620000|2024-09-19 13:13:40||144.89||144.94||144.94||144.89|0
1726751630000|2024-09-19 13:13:50||144.89||144.94||144.94||144.89|1
1726751640000|2024-09-19 13:14:00|||||||||1
1726751650000|2024-09-19 13:14:10|||||||||1
1726751660000|2024-09-19 13:14:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|14
1726751670000|2024-09-19 13:14:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1726751680000|2024-09-19 13:14:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|0
1726751690000|2024-09-19 13:14:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1726751700000|2024-09-19 13:15:00|||||||||1
1726751710000|2024-09-19 13:15:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|19
1726751720000|2024-09-19 13:15:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1726751730000|2024-09-19 13:15:30|||||||||1
1726751740000|2024-09-19 13:15:40|||||||||3
1726751750000|2024-09-19 13:15:50|||||||||2
1726751760000|2024-09-19 13:16:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1726751770000|2024-09-19 13:16:10|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|1
1726751780000|2024-09-19 13:16:20|145.02||145.02||145.07||145.02||2
1726751790000|2024-09-19 13:16:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|0
1726751810000|2024-09-19 13:16:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1726751820000|2024-09-19 13:17:00||144.94||144.99||144.99||144.94|1
1726751840000|2024-09-19 13:17:20|||||||||33
1726751850000|2024-09-19 13:17:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1726751860000|2024-09-19 13:17:40|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|19
1726751870000|2024-09-19 13:17:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|15
1726751880000|2024-09-19 13:18:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|22
1726751890000|2024-09-19 13:18:10|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|1
1726751900000|2024-09-19 13:18:20|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|3
1726751910000|2024-09-19 13:18:30|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|39
1726751920000|2024-09-19 13:18:40|145.02||145.07||145.07||145.02||0
1726751930000|2024-09-19 13:18:50|145.02||145.02||145.07||145.02||1
1726751940000|2024-09-19 13:19:00|||||||||5
1726751960000|2024-09-19 13:19:20|||||||||2
1726751970000|2024-09-19 13:19:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|151
1726751990000|2024-09-19 13:19:50|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|44
1726752000000|2024-09-19 13:20:00|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1726752010000|2024-09-19 13:20:10|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|1
1726752020000|2024-09-19 13:20:20|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|2
1726752030000|2024-09-19 13:20:30|||||||||1
1726752040000|2024-09-19 13:20:40|||||||||1
1726752050000|2024-09-19 13:20:50|||||||||2
1726752060000|2024-09-19 13:21:00||144.94||144.99||144.99||144.94|2
1726752080000|2024-09-19 13:21:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|53
1726752090000|2024-09-19 13:21:30||145.04||145.04||145.04||144.99|0
1726752110000|2024-09-19 13:21:50|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|25
1726752140000|2024-09-19 13:22:20|||||||||324
1726752150000|2024-09-19 13:22:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|9
1726752170000|2024-09-19 13:22:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|18
1726752180000|2024-09-19 13:23:00|||||||||1
1726752200000|2024-09-19 13:23:20||144.94||144.99||144.99||144.94|3
1726752220000|2024-09-19 13:23:40|||||||||1
1726752230000|2024-09-19 13:23:50||144.94||144.99||144.99||144.94|5
1726752240000|2024-09-19 13:24:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|19
1726752250000|2024-09-19 13:24:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1726752260000|2024-09-19 13:24:20|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|2
1726752270000|2024-09-19 13:24:30|145.07||145.12||145.12||145.07||0
1726752280000|2024-09-19 13:24:40||145.04||145.04||145.04||144.99|1442
1726752290000|2024-09-19 13:24:50|||||||||1
1726752300000|2024-09-19 13:25:00||144.99||145.04||145.04||144.99|15
1726752310000|2024-09-19 13:25:10||144.99||144.99||144.99||144.99|0
1726752320000|2024-09-19 13:25:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|21
1726752330000|2024-09-19 13:25:30|||||||||131
1726752340000|2024-09-19 13:25:40|||||||||1
1726752350000|2024-09-19 13:25:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1726752380000|2024-09-19 13:26:20|||||||||43
1726752390000|2024-09-19 13:26:30|||||||||1
1726752410000|2024-09-19 13:26:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|34
1726752420000|2024-09-19 13:27:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|17
1726752440000|2024-09-19 13:27:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|40
1726752450000|2024-09-19 13:27:30|||||||||2
1726752470000|2024-09-19 13:27:50|||||||||1
1726752490000|2024-09-19 13:28:10|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|2
1726752500000|2024-09-19 13:28:20|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1726752510000|2024-09-19 13:28:30||144.94||144.99||144.99||144.94|16
1726752520000|2024-09-19 13:28:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|8
1726752530000|2024-09-19 13:28:50||144.94||144.94||144.94||144.89|1
1726752540000|2024-09-19 13:29:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|11
1726752550000|2024-09-19 13:29:10||144.94||144.94||144.99||144.94|2
1726752560000|2024-09-19 13:29:20||144.99||144.99||144.99||144.94|3
1726752570000|2024-09-19 13:29:30||144.94||144.99||144.99||144.94|6
1726752580000|2024-09-19 13:29:40||144.94||144.99||144.99||144.94|0
1726752590000|2024-09-19 13:29:50||144.94||144.99||144.99||144.94|2
1726752600000|2024-09-19 13:30:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1726752610000|2024-09-19 13:30:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|31
1726752620000|2024-09-19 13:30:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|20
1726752630000|2024-09-19 13:30:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1726752640000|2024-09-19 13:30:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|44
1726752650000|2024-09-19 13:30:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|96
1726752660000|2024-09-19 13:31:00|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|450
1726752670000|2024-09-19 13:31:10|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1726752680000|2024-09-19 13:31:20||145.04||145.04||145.04||145.04|9
1726752690000|2024-09-19 13:31:30|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|9
1726752700000|2024-09-19 13:31:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|3
1726752710000|2024-09-19 13:31:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|19
1726752720000|2024-09-19 13:32:00|145.12|145.09|145.12|145.04|145.17|145.09|145.12|144.99|19
1726752730000|2024-09-19 13:32:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|2
1726752740000|2024-09-19 13:32:20|||||||||73
1726752750000|2024-09-19 13:32:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|1
1726752760000|2024-09-19 13:32:40|||||||||1
1726752770000|2024-09-19 13:32:50|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|16
1726752780000|2024-09-19 13:33:00|145.12|144.99|145.07|144.99|145.17|144.99|145.07|144.99|10
1726752790000|2024-09-19 13:33:10|||||||||31
1726752800000|2024-09-19 13:33:20|||||||||36
1726752810000|2024-09-19 13:33:30|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|26
1726752820000|2024-09-19 13:33:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|14
1726752830000|2024-09-19 13:33:50|||||||||2
1726752860000|2024-09-19 13:34:20|||||||||2
1726752870000|2024-09-19 13:34:30|||||||||2
1726752890000|2024-09-19 13:34:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|491
1726752900000|2024-09-19 13:35:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|24
1726752910000|2024-09-19 13:35:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|19
1726752920000|2024-09-19 13:35:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|15
1726752930000|2024-09-19 13:35:30|||||||||6
1726752940000|2024-09-19 13:35:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|25
1726752950000|2024-09-19 13:35:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|2
1726752960000|2024-09-19 13:36:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1005
1726752970000|2024-09-19 13:36:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|65
1726752980000|2024-09-19 13:36:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1726752990000|2024-09-19 13:36:30|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.94|11
1726753000000|2024-09-19 13:36:40|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.89|23
1726753010000|2024-09-19 13:36:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|8
1726753020000|2024-09-19 13:37:00||144.94||144.99||144.99||144.94|0
1726753030000|2024-09-19 13:37:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|14
1726753040000|2024-09-19 13:37:20|||||||||2
1726753050000|2024-09-19 13:37:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|56
1726753060000|2024-09-19 13:37:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|21
1726753070000|2024-09-19 13:37:50|||||||||1259
1726753080000|2024-09-19 13:38:00||145.09||145.14||145.14||145.09|7
1726753090000|2024-09-19 13:38:10|||||||||3
1726753100000|2024-09-19 13:38:20|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|2
1726753110000|2024-09-19 13:38:30|145.17|145.04|145.17|145.09|145.17|145.09|145.12|145.04|79
1726753120000|2024-09-19 13:38:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|1
1726753130000|2024-09-19 13:38:50|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|4
1726753140000|2024-09-19 13:39:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|144.99|11
1726753150000|2024-09-19 13:39:10||144.99||145.04||145.04||144.99|0
1726753160000|2024-09-19 13:39:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|16
1726753170000|2024-09-19 13:39:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1726753180000|2024-09-19 13:39:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|2
1726753190000|2024-09-19 13:39:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|7
1726753200000|2024-09-19 13:40:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.94|7
1726753210000|2024-09-19 13:40:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.89|2
1726753220000|2024-09-19 13:40:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|46
1726753240000|2024-09-19 13:40:40||144.84||144.89||144.89||144.84|1
1726753250000|2024-09-19 13:40:50|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|10
1726753260000|2024-09-19 13:41:00|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|14
1726753270000|2024-09-19 13:41:10|||||||||2
1726753280000|2024-09-19 13:41:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|16
1726753290000|2024-09-19 13:41:30||144.74||144.79||144.79||144.74|7
1726753300000|2024-09-19 13:41:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1726753310000|2024-09-19 13:41:50|||||||||1
1726753320000|2024-09-19 13:42:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|56
1726753330000|2024-09-19 13:42:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|40
1726753340000|2024-09-19 13:42:20|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|9
1726753350000|2024-09-19 13:42:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|4
1726753360000|2024-09-19 13:42:40|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|5
1726753370000|2024-09-19 13:42:50|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|40
1726753380000|2024-09-19 13:43:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|6
1726753390000|2024-09-19 13:43:10||144.69||144.74||144.74||144.69|27
1726753400000|2024-09-19 13:43:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|21
1726753410000|2024-09-19 13:43:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|30
1726753420000|2024-09-19 13:43:40|||||||||1
1726753430000|2024-09-19 13:43:50|||||||||1
1726753440000|2024-09-19 13:44:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|26
1726753450000|2024-09-19 13:44:10||144.59||144.64||144.64||144.59|63
1726753460000|2024-09-19 13:44:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|91
1726753470000|2024-09-19 13:44:30|144.62|144.54|144.62|144.54|144.67|144.59|144.57|144.49|131
1726753480000|2024-09-19 13:44:40||144.49||144.54||144.54||144.49|12
1726753490000|2024-09-19 13:44:50||144.49||144.54||144.54||144.49|31
1726753500000|2024-09-19 13:45:00|144.57|144.49|144.57|144.44|144.62|144.54|144.52|144.44|110
1726753510000|2024-09-19 13:45:10||144.49||144.49||144.49||144.44|292
1726753520000|2024-09-19 13:45:20|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|8
1726753530000|2024-09-19 13:45:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|13
1726753540000|2024-09-19 13:45:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|25
1726753550000|2024-09-19 13:45:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|29
1726753560000|2024-09-19 13:46:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|42
1726753570000|2024-09-19 13:46:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|76
1726753580000|2024-09-19 13:46:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|36
1726753590000|2024-09-19 13:46:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|84
1726753600000|2024-09-19 13:46:40|||||||||9
1726753610000|2024-09-19 13:46:50|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|327
1726753620000|2024-09-19 13:47:00|144.47||144.47||144.52||144.47||1011
1726753630000|2024-09-19 13:47:10|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|70
1726753640000|2024-09-19 13:47:20|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|31
1726753650000|2024-09-19 13:47:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|22
1726753660000|2024-09-19 13:47:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1726753670000|2024-09-19 13:47:50|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|1021
1726753680000|2024-09-19 13:48:00||144.44||144.39||144.44||144.39|3087
1726753690000|2024-09-19 13:48:10|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|459
1726753700000|2024-09-19 13:48:20|144.57||144.52||144.57||144.52||9
1726753710000|2024-09-19 13:48:30|||||||||1
1726753720000|2024-09-19 13:48:40|144.47|144.39|144.57|144.44|144.57|144.49|144.47|144.39|100
1726753730000|2024-09-19 13:48:50|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1726753740000|2024-09-19 13:49:00|||||||||1
1726753750000|2024-09-19 13:49:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|32
1726753760000|2024-09-19 13:49:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|27
1726753770000|2024-09-19 13:49:30|||||||||2
1726753780000|2024-09-19 13:49:40|||||||||21
1726753790000|2024-09-19 13:49:50|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|118
1726753800000|2024-09-19 13:50:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|20
1726753810000|2024-09-19 13:50:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|10
1726753820000|2024-09-19 13:50:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|27
1726753830000|2024-09-19 13:50:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|30
1726753840000|2024-09-19 13:50:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|28
1726753850000|2024-09-19 13:50:50||144.34||144.39||144.39||144.34|43
1726753860000|2024-09-19 13:51:00|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|13
1726753870000|2024-09-19 13:51:10|144.47||144.42||144.47||144.42||7
1726753880000|2024-09-19 13:51:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1726753890000|2024-09-19 13:51:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|328
1726753910000|2024-09-19 13:51:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1726753920000|2024-09-19 13:52:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|116
1726753930000|2024-09-19 13:52:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|35
1726753940000|2024-09-19 13:52:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|57
1726753950000|2024-09-19 13:52:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|2
1726753960000|2024-09-19 13:52:40|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|4
1726753970000|2024-09-19 13:52:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|52
1726753980000|2024-09-19 13:53:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|14
1726753990000|2024-09-19 13:53:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|122
1726754000000|2024-09-19 13:53:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|37
1726754010000|2024-09-19 13:53:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|60
1726754020000|2024-09-19 13:53:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|159
1726754030000|2024-09-19 13:53:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|26
1726754040000|2024-09-19 13:54:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|28
1726754050000|2024-09-19 13:54:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|11
1726754060000|2024-09-19 13:54:20|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|66
1726754070000|2024-09-19 13:54:30|144.77|144.64|144.72|144.64|144.77|144.64|144.72|144.64|42
1726754080000|2024-09-19 13:54:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|142
1726754090000|2024-09-19 13:54:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|9
1726754100000|2024-09-19 13:55:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|69
1726754110000|2024-09-19 13:55:10|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|22
1726754120000|2024-09-19 13:55:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|1
1726754130000|2024-09-19 13:55:30|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|9
1726754140000|2024-09-19 13:55:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|15
1726754150000|2024-09-19 13:55:50|||||||||2
1726754160000|2024-09-19 13:56:00|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|24
1726754170000|2024-09-19 13:56:10|144.77|144.74|144.87|144.79|144.87|144.79|144.77|144.74|40
1726754180000|2024-09-19 13:56:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|7
1726754190000|2024-09-19 13:56:30|||||||||1
1726754200000|2024-09-19 13:56:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|44
1726754210000|2024-09-19 13:56:50|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|23
1726754220000|2024-09-19 13:57:00|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|5
1726754230000|2024-09-19 13:57:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1726754240000|2024-09-19 13:57:20|||||||||13
1726754250000|2024-09-19 13:57:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|18
1726754260000|2024-09-19 13:57:40|||||||||1
1726754270000|2024-09-19 13:57:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|6
1726754280000|2024-09-19 13:58:00|144.92||144.87||144.92||144.87||26
1726754290000|2024-09-19 13:58:10|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|111
1726754300000|2024-09-19 13:58:20|144.87||144.87||144.87||144.87||0
1726754310000|2024-09-19 13:58:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1726754320000|2024-09-19 13:58:40|||||||||3
1726754340000|2024-09-19 13:59:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|26
1726754350000|2024-09-19 13:59:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1726754360000|2024-09-19 13:59:20|||||||||1
1726754370000|2024-09-19 13:59:30|||||||||600
1726754380000|2024-09-19 13:59:40|144.97||144.97||144.97||144.97||1
1726754390000|2024-09-19 13:59:50|144.92||144.92||144.97||144.92||8
1726754400000|2024-09-19 14:00:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|20
1726754410000|2024-09-19 14:00:10||144.84||144.89||144.89||144.84|2
1726754420000|2024-09-19 14:00:20||144.84||144.89||144.89||144.84|6
1726754430000|2024-09-19 14:00:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|5
1726754440000|2024-09-19 14:00:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|21
1726754450000|2024-09-19 14:00:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|12
1726754460000|2024-09-19 14:01:00||144.74||144.79||144.79||144.74|18
1726754470000|2024-09-19 14:01:10|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|1
1726754480000|2024-09-19 14:01:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|118
1726754490000|2024-09-19 14:01:30|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|11
1726754500000|2024-09-19 14:01:40|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|2
1726754510000|2024-09-19 14:01:50|||||||||1
1726754520000|2024-09-19 14:02:00|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|128
1726754530000|2024-09-19 14:02:10|144.82|144.74|144.92|144.84|144.92|144.84|144.82|144.74|18
1726754540000|2024-09-19 14:02:20|||||||||1
1726754550000|2024-09-19 14:02:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|21
1726754570000|2024-09-19 14:02:50|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|17
1726754580000|2024-09-19 14:03:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|87
1726754590000|2024-09-19 14:03:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|19
1726754600000|2024-09-19 14:03:20|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|3
1726754610000|2024-09-19 14:03:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|0
1726754620000|2024-09-19 14:03:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|7
1726754630000|2024-09-19 14:03:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1726754640000|2024-09-19 14:04:00|145.02||144.97||145.02||144.97||157
1726754650000|2024-09-19 14:04:10|||||||||50
1726754660000|2024-09-19 14:04:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|88
1726754670000|2024-09-19 14:04:30|||||||||1
1726754680000|2024-09-19 14:04:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|9
1726754690000|2024-09-19 14:04:50|144.87|144.74|144.87|144.79|144.87|144.79|144.87|144.74|41
1726754700000|2024-09-19 14:05:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.74|92
1726754710000|2024-09-19 14:05:10|144.92||144.87||144.92||144.87||13
1726754720000|2024-09-19 14:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1726754730000|2024-09-19 14:05:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|30
1726754740000|2024-09-19 14:05:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|1
1726754750000|2024-09-19 14:05:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|31
1726754760000|2024-09-19 14:06:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|84
1726754770000|2024-09-19 14:06:10||144.79||144.84||144.84||144.79|0
1726754780000|2024-09-19 14:06:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|41
1726754790000|2024-09-19 14:06:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1726754800000|2024-09-19 14:06:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|0
1726754810000|2024-09-19 14:06:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|10
1726754820000|2024-09-19 14:07:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|6
1726754830000|2024-09-19 14:07:10|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|19
1726754850000|2024-09-19 14:07:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|63
1726754860000|2024-09-19 14:07:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|35
1726754870000|2024-09-19 14:07:50|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|0
1726754880000|2024-09-19 14:08:00|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.69|2
1726754890000|2024-09-19 14:08:10||144.69||144.74||144.74||144.69|0
1726754900000|2024-09-19 14:08:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|9
1726754910000|2024-09-19 14:08:30|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|2
1726754920000|2024-09-19 14:08:40||144.69||144.74||144.74||144.69|1
1726754930000|2024-09-19 14:08:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|17
1726754940000|2024-09-19 14:09:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|69
1726754950000|2024-09-19 14:09:10|144.87|144.69|144.87|144.74|144.87|144.79|144.82|144.69|3
1726754960000|2024-09-19 14:09:20|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.69|0
1726754970000|2024-09-19 14:09:30|||||||||531
1726754980000|2024-09-19 14:09:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1726754990000|2024-09-19 14:09:50|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|2
1726755000000|2024-09-19 14:10:00|144.82|144.79|144.82|144.69|144.87|144.79|144.77|144.69|3
1726755010000|2024-09-19 14:10:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1726755020000|2024-09-19 14:10:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1726755030000|2024-09-19 14:10:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|3
1726755040000|2024-09-19 14:10:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|52
1726755060000|2024-09-19 14:11:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1726755070000|2024-09-19 14:11:10|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|4
1726755080000|2024-09-19 14:11:20||144.79||144.79||144.79||144.74|4
1726755090000|2024-09-19 14:11:30|||||||||3
1726755110000|2024-09-19 14:11:50|||||||||87
1726755120000|2024-09-19 14:12:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|308
1726755130000|2024-09-19 14:12:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|24
1726755140000|2024-09-19 14:12:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|26
1726755150000|2024-09-19 14:12:30|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|2
1726755160000|2024-09-19 14:12:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|16
1726755170000|2024-09-19 14:12:50|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|100
1726755180000|2024-09-19 14:13:00|144.92|144.89|145.02|144.89|145.02|144.94|144.92|144.89|15
1726755190000|2024-09-19 14:13:10|144.97||144.97||144.97||144.97||5
1726755200000|2024-09-19 14:13:20||144.84||144.89||144.89||144.84|37
1726755210000|2024-09-19 14:13:30|||||||||1
1726755220000|2024-09-19 14:13:40||144.84||144.89||144.89||144.84|2
1726755230000|2024-09-19 14:13:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|1
1726755240000|2024-09-19 14:14:00|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|0
1726755250000|2024-09-19 14:14:10|||||||||10
1726755270000|2024-09-19 14:14:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|116
1726755280000|2024-09-19 14:14:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|6
1726755290000|2024-09-19 14:14:50||144.79||144.84||144.84||144.79|0
1726755300000|2024-09-19 14:15:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1726755310000|2024-09-19 14:15:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|40
1726755330000|2024-09-19 14:15:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1726755340000|2024-09-19 14:15:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|65
1726755350000|2024-09-19 14:15:50|||||||||6
1726755360000|2024-09-19 14:16:00|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|10
1726755370000|2024-09-19 14:16:10|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.69|4
1726755380000|2024-09-19 14:16:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|11
1726755390000|2024-09-19 14:16:30|144.87|144.69|144.87|144.79|144.87|144.79|144.87|144.69|7
1726755400000|2024-09-19 14:16:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|33
1726755410000|2024-09-19 14:16:50|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|1
1726755420000|2024-09-19 14:17:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|20
1726755430000|2024-09-19 14:17:10|144.87|144.79|144.97|144.89|144.97|144.89|144.87|144.79|27
1726755440000|2024-09-19 14:17:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|51
1726755450000|2024-09-19 14:17:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|1
1726755460000|2024-09-19 14:17:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|4
1726755470000|2024-09-19 14:17:50|||||||||33
1726755480000|2024-09-19 14:18:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1726755490000|2024-09-19 14:18:10|145.12||145.12||145.12||145.12||18
1726755500000|2024-09-19 14:18:20|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|19
1726755510000|2024-09-19 14:18:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|8
1726755520000|2024-09-19 14:18:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|59
1726755530000|2024-09-19 14:18:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|18
1726755550000|2024-09-19 14:19:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1726755560000|2024-09-19 14:19:20|145.07||145.07||145.07||145.02||58
1726755570000|2024-09-19 14:19:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|0
1726755580000|2024-09-19 14:19:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|1
1726755590000|2024-09-19 14:19:50|145.12|144.99|145.12|144.99|145.12|145.04|145.12|144.99|22
1726755600000|2024-09-19 14:20:00|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|18
1726755610000|2024-09-19 14:20:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1726755620000|2024-09-19 14:20:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1726755630000|2024-09-19 14:20:30|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|5
1726755650000|2024-09-19 14:20:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|9
1726755660000|2024-09-19 14:21:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|0
1726755670000|2024-09-19 14:21:10|||||||||1
1726755680000|2024-09-19 14:21:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1726755690000|2024-09-19 14:21:30|||||||||1
1726755700000|2024-09-19 14:21:40|||||||||19
1726755710000|2024-09-19 14:21:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|7
1726755720000|2024-09-19 14:22:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1726755730000|2024-09-19 14:22:10|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|32
1726755740000|2024-09-19 14:22:20|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|6
1726755750000|2024-09-19 14:22:30|145.12||145.07||145.12||145.07||2
1726755760000|2024-09-19 14:22:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|3
1726755770000|2024-09-19 14:22:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|2
1726755780000|2024-09-19 14:23:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|230
1726755790000|2024-09-19 14:23:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|0
1726755800000|2024-09-19 14:23:20|||||||||5
1726755810000|2024-09-19 14:23:30|||||||||1
1726755820000|2024-09-19 14:23:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1726755830000|2024-09-19 14:23:50|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|4
1726755840000|2024-09-19 14:24:00|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|14
1726755850000|2024-09-19 14:24:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1726755860000|2024-09-19 14:24:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|18
1726755870000|2024-09-19 14:24:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|8
1726755890000|2024-09-19 14:24:50|145.17||145.17||145.17||145.17||31
1726755900000|2024-09-19 14:25:00|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|32
1726755910000|2024-09-19 14:25:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|21
1726755920000|2024-09-19 14:25:20|||||||||124
1726755930000|2024-09-19 14:25:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|280
1726755940000|2024-09-19 14:25:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|247
1726755950000|2024-09-19 14:25:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|64
1726755960000|2024-09-19 14:26:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|94
1726755970000|2024-09-19 14:26:10|145.12|145.09|145.12|144.99|145.12|145.09|145.07|144.99|2
1726755980000|2024-09-19 14:26:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1726755990000|2024-09-19 14:26:30|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1726756000000|2024-09-19 14:26:40|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1726756010000|2024-09-19 14:26:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|3
1726756020000|2024-09-19 14:27:00|145.07|145.04|145.12|145.04|145.17|145.09|145.07|144.99|53
1726756030000|2024-09-19 14:27:10|145.17|144.99|145.17|145.09|145.17|145.09|145.12|144.99|149
1726756040000|2024-09-19 14:27:20|||||||||1
1726756050000|2024-09-19 14:27:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|24
1726756060000|2024-09-19 14:27:40|||||||||1
1726756070000|2024-09-19 14:27:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|19
1726756080000|2024-09-19 14:28:00|||||||||1
1726756090000|2024-09-19 14:28:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726756100000|2024-09-19 14:28:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1726756110000|2024-09-19 14:28:30|||||||||1
1726756120000|2024-09-19 14:28:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|8
1726756130000|2024-09-19 14:28:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.09|33
1726756140000|2024-09-19 14:29:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|2
1726756150000|2024-09-19 14:29:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|4
1726756160000|2024-09-19 14:29:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|4
1726756170000|2024-09-19 14:29:30|||||||||2
1726756180000|2024-09-19 14:29:40||145.14||145.19||145.19||145.14|3
1726756190000|2024-09-19 14:29:50|||||||||4
1726756200000|2024-09-19 14:30:00||145.14||145.19||145.19||145.14|10
1726756210000|2024-09-19 14:30:10|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|13
1726756220000|2024-09-19 14:30:20|145.22|145.19|145.32|145.24|145.32|145.24|145.22|145.14|238
1726756230000|2024-09-19 14:30:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|19
1726756240000|2024-09-19 14:30:40|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|274
1726756250000|2024-09-19 14:30:50|||||||||2
1726756260000|2024-09-19 14:31:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|163
1726756270000|2024-09-19 14:31:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1726756280000|2024-09-19 14:31:20|||||||||2
1726756290000|2024-09-19 14:31:30|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|2
1726756300000|2024-09-19 14:31:40||145.29||145.29||145.29||145.24|11
1726756310000|2024-09-19 14:31:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|73
1726756320000|2024-09-19 14:32:00||145.29||145.29||145.29||145.24|22
1726756330000|2024-09-19 14:32:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|146
1726756340000|2024-09-19 14:32:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|18
1726756350000|2024-09-19 14:32:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1726756360000|2024-09-19 14:32:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|25
1726756370000|2024-09-19 14:32:50|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|2
1726756380000|2024-09-19 14:33:00|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|79
1726756390000|2024-09-19 14:33:10|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|10
1726756400000|2024-09-19 14:33:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|144
1726756410000|2024-09-19 14:33:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|650
1726756420000|2024-09-19 14:33:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|36
1726756430000|2024-09-19 14:33:50|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|84
1726756440000|2024-09-19 14:34:00|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|40
1726756450000|2024-09-19 14:34:10||145.24||145.19||145.24||145.19|3
1726756460000|2024-09-19 14:34:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|10
1726756470000|2024-09-19 14:34:30|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|12
1726756480000|2024-09-19 14:34:40|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1726756500000|2024-09-19 14:35:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1726756510000|2024-09-19 14:35:10||145.24||145.24||145.24||145.24|29
1726756520000|2024-09-19 14:35:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|7
1726756530000|2024-09-19 14:35:30|||||||||1
1726756540000|2024-09-19 14:35:40|||||||||33
1726756550000|2024-09-19 14:35:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|6
1726756560000|2024-09-19 14:36:00|145.32|145.19|145.32|145.24|145.32|145.24|145.27|145.19|23
1726756570000|2024-09-19 14:36:10|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|12
1726756580000|2024-09-19 14:36:20|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|45
1726756590000|2024-09-19 14:36:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|27
1726756600000|2024-09-19 14:36:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726756610000|2024-09-19 14:36:50|||||||||1
1726756620000|2024-09-19 14:37:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|196
1726756630000|2024-09-19 14:37:10|||||||||112
1726756640000|2024-09-19 14:37:20|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|66
1726756650000|2024-09-19 14:37:30|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|19
1726756670000|2024-09-19 14:37:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|89
1726756680000|2024-09-19 14:38:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|46
1726756690000|2024-09-19 14:38:10|145.37||145.37||145.37||145.37||0
1726756700000|2024-09-19 14:38:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|1
1726756710000|2024-09-19 14:38:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1726756720000|2024-09-19 14:38:40|||||||||11
1726756730000|2024-09-19 14:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726756740000|2024-09-19 14:39:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1726756750000|2024-09-19 14:39:10|||||||||1
1726756760000|2024-09-19 14:39:20|||||||||1
1726756770000|2024-09-19 14:39:30|145.37||145.32||145.37||145.32||30
1726756780000|2024-09-19 14:39:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|17
1726756790000|2024-09-19 14:39:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|28
1726756800000|2024-09-19 14:40:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|5076
1726756810000|2024-09-19 14:40:10|||||||||62
1726756820000|2024-09-19 14:40:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|119
1726756830000|2024-09-19 14:40:30||145.29||145.29||145.29||145.24|2
1726756840000|2024-09-19 14:40:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|1
1726756850000|2024-09-19 14:40:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1726756860000|2024-09-19 14:41:00||145.24||145.29||145.29||145.24|2
1726756870000|2024-09-19 14:41:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|2
1726756880000|2024-09-19 14:41:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|18
1726756890000|2024-09-19 14:41:30|||||||||2
1726756900000|2024-09-19 14:41:40|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|41
1726756910000|2024-09-19 14:41:50|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|1
1726756920000|2024-09-19 14:42:00|145.32||145.32||145.32||145.32||1
1726756930000|2024-09-19 14:42:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1726756950000|2024-09-19 14:42:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|18
1726756960000|2024-09-19 14:42:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1726756970000|2024-09-19 14:42:50|||||||||3
1726756980000|2024-09-19 14:43:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|30
1726756990000|2024-09-19 14:43:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|53
1726757000000|2024-09-19 14:43:20|||||||||1
1726757020000|2024-09-19 14:43:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1726757030000|2024-09-19 14:43:50|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|163
1726757040000|2024-09-19 14:44:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726757050000|2024-09-19 14:44:10|145.22|145.14|145.17|145.09|145.27|145.14|145.17|145.09|11
1726757070000|2024-09-19 14:44:30|145.22||145.22||145.22||145.22||0
1726757080000|2024-09-19 14:44:40|145.17||145.17||145.17||145.17||2
1726757090000|2024-09-19 14:44:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|113
1726757100000|2024-09-19 14:45:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|14
1726757110000|2024-09-19 14:45:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|27
1726757120000|2024-09-19 14:45:20||144.94||144.94||144.94||144.94|20
1726757140000|2024-09-19 14:45:40|145.02||145.07||145.07||145.02||1
1726757150000|2024-09-19 14:45:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|8
1726757160000|2024-09-19 14:46:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|21
1726757170000|2024-09-19 14:46:10|145.07|144.94|145.02|144.94|145.12|144.94|145.02|144.94|3
1726757180000|2024-09-19 14:46:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|16
1726757210000|2024-09-19 14:46:50||144.99||144.99||144.99||144.99|8
1726757220000|2024-09-19 14:47:00|||||||||1
1726757230000|2024-09-19 14:47:10|145.07||145.12||145.12||145.07||0
1726757240000|2024-09-19 14:47:20|145.07||145.07||145.07||145.07||2
1726757250000|2024-09-19 14:47:30|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|11
1726757260000|2024-09-19 14:47:40|145.07||145.12||145.12||145.07||0
1726757270000|2024-09-19 14:47:50|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|7
1726757280000|2024-09-19 14:48:00|145.07||145.07||145.07||145.07||1
1726757290000|2024-09-19 14:48:10|||||||||2
1726757300000|2024-09-19 14:48:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1726757310000|2024-09-19 14:48:30|145.17||145.17||145.17||145.17||13
1726757320000|2024-09-19 14:48:40|145.12||145.17||145.17||145.12||178
1726757330000|2024-09-19 14:48:50||145.09||145.04||145.09||145.04|4
1726757340000|2024-09-19 14:49:00||145.09||145.04||145.09||145.04|1
1726757350000|2024-09-19 14:49:10||145.09||145.09||145.09||145.04|1
1726757360000|2024-09-19 14:49:20||145.04||145.09||145.09||145.04|204
1726757370000|2024-09-19 14:49:30|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|224
1726757380000|2024-09-19 14:49:40|||||||||20
1726757390000|2024-09-19 14:49:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|16
1726757400000|2024-09-19 14:50:00||145.04||145.09||145.09||145.04|2750
1726757410000|2024-09-19 14:50:10|||||||||2
1726757420000|2024-09-19 14:50:20||145.04||145.04||145.04||145.04|33
1726757430000|2024-09-19 14:50:30||145.09||145.09||145.09||145.09|1
1726757440000|2024-09-19 14:50:40||145.04||145.04||145.09||145.04|7
1726757450000|2024-09-19 14:50:50||145.09||145.09||145.09||145.09|2
1726757460000|2024-09-19 14:51:00|||||||||2
1726757470000|2024-09-19 14:51:10|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|223
1726757480000|2024-09-19 14:51:20||145.09||145.09||145.09||145.04|2
1726757490000|2024-09-19 14:51:30||145.04||145.04||145.04||145.04|300
1726757500000|2024-09-19 14:51:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|42
1726757520000|2024-09-19 14:52:00|145.12||145.12||145.12||145.12||0
1726757530000|2024-09-19 14:52:10|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|223
1726757540000|2024-09-19 14:52:20||145.09||145.04||145.09||145.04|3
1726757550000|2024-09-19 14:52:30|145.12||145.17||145.17||145.12||0
1726757560000|2024-09-19 14:52:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|3
1726757570000|2024-09-19 14:52:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|9
1726757590000|2024-09-19 14:53:10|145.17||145.12||145.17||145.12||7
1726757600000|2024-09-19 14:53:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|19
1726757610000|2024-09-19 14:53:30|||||||||1
1726757620000|2024-09-19 14:53:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|1
1726757630000|2024-09-19 14:53:50|||||||||2
1726757640000|2024-09-19 14:54:00|145.17||145.17||145.17||145.17||645
1726757650000|2024-09-19 14:54:10||145.04||145.04||145.04||145.04|100
1726757660000|2024-09-19 14:54:20||145.09||145.04||145.09||145.04|100
1726757670000|2024-09-19 14:54:30|145.12||145.17||145.17||145.12||77
1726757680000|2024-09-19 14:54:40|145.12||145.12||145.12||145.12||2
1726757690000|2024-09-19 14:54:50|||||||||104
1726757700000|2024-09-19 14:55:00||144.99||144.99||145.04||144.99|135
1726757710000|2024-09-19 14:55:10|145.17|145.04|145.17|145.09|145.17|145.09|145.17|145.04|67
1726757720000|2024-09-19 14:55:20|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|11
1726757730000|2024-09-19 14:55:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|18
1726757740000|2024-09-19 14:55:40|||||||||501
1726757750000|2024-09-19 14:55:50|||||||||2
1726757760000|2024-09-19 14:56:00|||||||||515
1726757770000|2024-09-19 14:56:10|||||||||15
1726757780000|2024-09-19 14:56:20|||||||||197
1726757790000|2024-09-19 14:56:30|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|96
1726757800000|2024-09-19 14:56:40|||||||||1
1726757810000|2024-09-19 14:56:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|50
1726757820000|2024-09-19 14:57:00||145.04||145.04||145.04||145.04|19
1726757830000|2024-09-19 14:57:10||145.09||145.04||145.09||145.04|4
1726757840000|2024-09-19 14:57:20||145.09||145.04||145.09||145.04|17
1726757850000|2024-09-19 14:57:30|145.12||145.17||145.17||145.12||27
1726757860000|2024-09-19 14:57:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|933
1726757870000|2024-09-19 14:57:50|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|19
1726757880000|2024-09-19 14:58:00|||||||||6
1726757890000|2024-09-19 14:58:10|145.12||145.17||145.17||145.12||0
1726757900000|2024-09-19 14:58:20|145.12||145.17||145.17||145.12||2
1726757910000|2024-09-19 14:58:30||145.09||145.04||145.09||145.04|4
1726757920000|2024-09-19 14:58:40|145.12||145.12||145.17||145.12||2
1726757930000|2024-09-19 14:58:50|||||||||3
1726757940000|2024-09-19 14:59:00|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|111
1726757950000|2024-09-19 14:59:10||145.09||145.04||145.09||145.04|8
1726757960000|2024-09-19 14:59:20||145.09||145.09||145.09||145.09|1
1726757970000|2024-09-19 14:59:30|||||||||39
1726757990000|2024-09-19 14:59:50|||||||||3
1726758000000|2024-09-19 15:00:00|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|43
1726758010000|2024-09-19 15:00:10||145.14||145.14||145.14||145.14|0
1726758020000|2024-09-19 15:00:20||145.09||145.09||145.09||145.09|0
1726758030000|2024-09-19 15:00:30|145.17||145.17||145.22||145.17||3
1726758040000|2024-09-19 15:00:40|||||||||1
1726758050000|2024-09-19 15:00:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|68
1726758060000|2024-09-19 15:01:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|7607
1726758070000|2024-09-19 15:01:10|||||||||1568
1726758080000|2024-09-19 15:01:20||145.09||145.09||145.09||145.09|12
1726758090000|2024-09-19 15:01:30|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1726758100000|2024-09-19 15:01:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|235
1726758110000|2024-09-19 15:01:50|||||||||3
1726758120000|2024-09-19 15:02:00|||||||||4
1726758130000|2024-09-19 15:02:10|||||||||13
1726758140000|2024-09-19 15:02:20|||||||||155
1726758150000|2024-09-19 15:02:30|||||||||6
1726758160000|2024-09-19 15:02:40|||||||||47
1726758170000|2024-09-19 15:02:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|34
1726758180000|2024-09-19 15:03:00|||||||||2
1726758190000|2024-09-19 15:03:10|145.32||145.32||145.32||145.32||11
1726758200000|2024-09-19 15:03:20||145.24||145.24||145.24||145.19|63
1726758210000|2024-09-19 15:03:30|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|20
1726758220000|2024-09-19 15:03:40||145.29||145.29||145.29||145.29|1
1726758230000|2024-09-19 15:03:50||145.24||145.24||145.29||145.24|122
1726758240000|2024-09-19 15:04:00||145.29||145.29||145.29||145.24|2
1726758250000|2024-09-19 15:04:10|||||||||1
1726758260000|2024-09-19 15:04:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1726758280000|2024-09-19 15:04:40|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|200
1726758290000|2024-09-19 15:04:50||145.29||145.24||145.29||145.24|4
1726758300000|2024-09-19 15:05:00|145.32|145.19|145.32|145.19|145.37|145.24|145.32|145.19|59
1726758310000|2024-09-19 15:05:10|145.27|145.24|145.37|145.24|145.37|145.24|145.27|145.24|205
1726758320000|2024-09-19 15:05:20|||||||||2
1726758330000|2024-09-19 15:05:30||145.29||145.29||145.29||145.29|7
1726758340000|2024-09-19 15:05:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|89
1726758350000|2024-09-19 15:05:50|||||||||1
1726758360000|2024-09-19 15:06:00|||||||||1
1726758370000|2024-09-19 15:06:10|||||||||4
1726758380000|2024-09-19 15:06:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|42
1726758390000|2024-09-19 15:06:30||145.24||145.24||145.24||145.24|1
1726758400000|2024-09-19 15:06:40|||||||||1
1726758410000|2024-09-19 15:06:50|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|17
1726758420000|2024-09-19 15:07:00|145.32||145.37||145.37||145.32||0
1726758430000|2024-09-19 15:07:10|||||||||1
1726758440000|2024-09-19 15:07:20|||||||||3
1726758450000|2024-09-19 15:07:30|145.32||145.32||145.37||145.32||4
1726758460000|2024-09-19 15:07:40|||||||||46
1726758470000|2024-09-19 15:07:50|||||||||2
1726758480000|2024-09-19 15:08:00|||||||||47
1726758490000|2024-09-19 15:08:10|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|163
1726758500000|2024-09-19 15:08:20|||||||||3
1726758510000|2024-09-19 15:08:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|14
1726758520000|2024-09-19 15:08:40|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|58
1726758530000|2024-09-19 15:08:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|214
1726758540000|2024-09-19 15:09:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|10
1726758550000|2024-09-19 15:09:10|||||||||126
1726758560000|2024-09-19 15:09:20|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|12
1726758570000|2024-09-19 15:09:30||145.14||145.14||145.14||145.14|0
1726758580000|2024-09-19 15:09:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|25
1726758590000|2024-09-19 15:09:50|145.22||145.27||145.27||145.22||2
1726758600000|2024-09-19 15:10:00||145.19||145.19||145.19||145.14|0
1726758620000|2024-09-19 15:10:20|145.32||145.32||145.32||145.27||72
1726758630000|2024-09-19 15:10:30|145.27|145.14|145.27|145.19|145.32|145.19|145.27|145.14|2
1726758640000|2024-09-19 15:10:40|145.32||145.32||145.32||145.32||168
1726758650000|2024-09-19 15:10:50|||||||||1
1726758660000|2024-09-19 15:11:00|145.37|145.24|145.37|145.24|145.37|145.24|145.37|145.24|73
1726758670000|2024-09-19 15:11:10|145.32||145.32||145.37||145.32||26
1726758690000|2024-09-19 15:11:30|||||||||8
1726758710000|2024-09-19 15:11:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|316
1726758720000|2024-09-19 15:12:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|3
1726758730000|2024-09-19 15:12:10|145.37||145.37||145.37||145.37||27
1726758740000|2024-09-19 15:12:20|||||||||9
1726758750000|2024-09-19 15:12:30|||||||||209
1726758760000|2024-09-19 15:12:40|||||||||2
1726758770000|2024-09-19 15:12:50|||||||||31
1726758780000|2024-09-19 15:13:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|31
1726758790000|2024-09-19 15:13:10|145.42||145.42||145.42||145.42||1
1726758800000|2024-09-19 15:13:20|||||||||5
1726758810000|2024-09-19 15:13:30|||||||||60
1726758820000|2024-09-19 15:13:40|145.37||145.37||145.37||145.37||4
1726758830000|2024-09-19 15:13:50|||||||||7
1726758840000|2024-09-19 15:14:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|47
1726758850000|2024-09-19 15:14:10||145.29||145.29||145.29||145.29|27
1726758860000|2024-09-19 15:14:20|145.37||145.37||145.42||145.37||4
1726758870000|2024-09-19 15:14:30|145.42||145.42||145.42||145.37||47
1726758880000|2024-09-19 15:14:40|145.37||145.42||145.42||145.37||1
1726758890000|2024-09-19 15:14:50|145.37||145.37||145.42||145.37||5
1726758900000|2024-09-19 15:15:00|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|20
1726758910000|2024-09-19 15:15:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|1011
1726758920000|2024-09-19 15:15:20|145.47||145.47||145.47||145.47||8
1726758930000|2024-09-19 15:15:30|||||||||1
1726758940000|2024-09-19 15:15:40|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|99
1726758950000|2024-09-19 15:15:50|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|216
1726758960000|2024-09-19 15:16:00|145.47||145.47||145.47||145.47||1
1726758980000|2024-09-19 15:16:20|145.52||145.52||145.52||145.52||3018
1726758990000|2024-09-19 15:16:30||145.44||145.44||145.44||145.44|1
1726759000000|2024-09-19 15:16:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|12
1726759010000|2024-09-19 15:16:50|||||||||1
1726759020000|2024-09-19 15:17:00|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|2
1726759030000|2024-09-19 15:17:10|145.47||145.47||145.47||145.47||11
1726759040000|2024-09-19 15:17:20|||||||||4
1726759050000|2024-09-19 15:17:30|145.52||145.52||145.52||145.52||115
1726759060000|2024-09-19 15:17:40||145.44||145.44||145.44||145.44|47
1726759070000|2024-09-19 15:17:50|||||||||3
1726759080000|2024-09-19 15:18:00|||||||||2
1726759090000|2024-09-19 15:18:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|105
1726759100000|2024-09-19 15:18:20|145.52||145.52||145.52||145.52||23
1726759110000|2024-09-19 15:18:30|145.47||145.52||145.52||145.47||0
1726759120000|2024-09-19 15:18:40|||||||||3
1726759130000|2024-09-19 15:18:50|||||||||16
1726759140000|2024-09-19 15:19:00|||||||||52
1726759150000|2024-09-19 15:19:10||145.44||145.44||145.44||145.44|86
1726759160000|2024-09-19 15:19:20|||||||||78
1726759170000|2024-09-19 15:19:30|||||||||9
1726759180000|2024-09-19 15:19:40||145.39||145.39||145.44||145.39|11
1726759190000|2024-09-19 15:19:50||145.44||145.39||145.44||145.39|4
1726759200000|2024-09-19 15:20:00||145.44||145.44||145.44||145.39|4
1726759210000|2024-09-19 15:20:10||145.39||145.39||145.44||145.39|17
1726759220000|2024-09-19 15:20:20|||||||||3
1726759230000|2024-09-19 15:20:30|145.47||145.47||145.47||145.47||54
1726759240000|2024-09-19 15:20:40|145.52||145.52||145.52||145.47||33
1726759250000|2024-09-19 15:20:50||145.44||145.44||145.44||145.44|8
1726759260000|2024-09-19 15:21:00|||||||||35
1726759270000|2024-09-19 15:21:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|213
1726759280000|2024-09-19 15:21:20|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|55
1726759290000|2024-09-19 15:21:30||145.44||145.44||145.44||145.44|10
1726759300000|2024-09-19 15:21:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|77
1726759310000|2024-09-19 15:21:50|||||||||3
1726759320000|2024-09-19 15:22:00|145.47||145.52||145.52||145.47||67
1726759340000|2024-09-19 15:22:20||145.44||145.44||145.44||145.44|4
1726759350000|2024-09-19 15:22:30|||||||||2
1726759360000|2024-09-19 15:22:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|67
1726759370000|2024-09-19 15:22:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|83
1726759380000|2024-09-19 15:23:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|77
1726759390000|2024-09-19 15:23:10|||||||||2
1726759400000|2024-09-19 15:23:20|145.52||145.52||145.52||145.52||16
1726759410000|2024-09-19 15:23:30||145.44||145.44||145.44||145.44|4
1726759420000|2024-09-19 15:23:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|38
1726759430000|2024-09-19 15:23:50|||||||||7
1726759440000|2024-09-19 15:24:00|||||||||38
1726759450000|2024-09-19 15:24:10|||||||||34
1726759460000|2024-09-19 15:24:20|||||||||19
1726759470000|2024-09-19 15:24:30|||||||||110
1726759480000|2024-09-19 15:24:40|||||||||22
1726759490000|2024-09-19 15:24:50|||||||||26
1726759500000|2024-09-19 15:25:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|975
1726759510000|2024-09-19 15:25:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|33
1726759520000|2024-09-19 15:25:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|93
1726759530000|2024-09-19 15:25:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1726759540000|2024-09-19 15:25:40|145.47||145.47||145.47||145.42||205
1726759550000|2024-09-19 15:25:50||145.39||145.39||145.39||145.39|52
1726759560000|2024-09-19 15:26:00||145.34||145.34||145.34||145.34|75
1726759570000|2024-09-19 15:26:10|145.42||145.42||145.42||145.42||159
1726759580000|2024-09-19 15:26:20|||||||||50
1726759590000|2024-09-19 15:26:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|148
1726759600000|2024-09-19 15:26:40|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|32
1726759610000|2024-09-19 15:26:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|171
1726759620000|2024-09-19 15:27:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|249
1726759630000|2024-09-19 15:27:10||145.34||145.39||145.39||145.34|37
1726759640000|2024-09-19 15:27:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|35
1726759650000|2024-09-19 15:27:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|262
1726759660000|2024-09-19 15:27:40|145.42||145.47||145.47||145.42||368
1726759670000|2024-09-19 15:27:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|28
1726759680000|2024-09-19 15:28:00|||||||||42
1726759690000|2024-09-19 15:28:10||145.34||145.34||145.39||145.34|358
1726759700000|2024-09-19 15:28:20|145.42||145.47||145.47||145.42||105
1726759710000|2024-09-19 15:28:30||145.39||145.34||145.39||145.34|74
1726759720000|2024-09-19 15:28:40|145.42||145.42||145.42||145.42||325
1726759730000|2024-09-19 15:28:50|||||||||195
1726759740000|2024-09-19 15:29:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|324
1726759750000|2024-09-19 15:29:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|131
1726759760000|2024-09-19 15:29:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|68
1726759770000|2024-09-19 15:29:30|||||||||78
1726759780000|2024-09-19 15:29:40|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|250
1726759790000|2024-09-19 15:29:50|145.52|145.39|145.47|145.39|145.52|145.39|145.42|145.34|186
1726759800000|2024-09-19 15:30:00|||||||||32
1726759810000|2024-09-19 15:30:10|||||||||69
1726759820000|2024-09-19 15:30:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|423
1726759830000|2024-09-19 15:30:30||145.34||145.34||145.34||145.34|661
1726759840000|2024-09-19 15:30:40|145.42||145.42||145.47||145.42||1
1726759850000|2024-09-19 15:30:50|||||||||72
1726759860000|2024-09-19 15:31:00|145.47||145.42||145.47||145.42||215
1726759870000|2024-09-19 15:31:10|||||||||55
1726759880000|2024-09-19 15:31:20|||||||||1
1726759890000|2024-09-19 15:31:30|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|787
1726759900000|2024-09-19 15:31:40|145.37||145.42||145.42||145.37||2
1726759910000|2024-09-19 15:31:50|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|352
1726759920000|2024-09-19 15:32:00|||||||||47
1726759940000|2024-09-19 15:32:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|520
1726759950000|2024-09-19 15:32:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|114
1726759960000|2024-09-19 15:32:40|||||||||40
1726759970000|2024-09-19 15:32:50|145.37||145.37||145.37||145.37||89
1726759980000|2024-09-19 15:33:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|210
1726759990000|2024-09-19 15:33:10||145.34||145.34||145.34||145.34|43
1726760000000|2024-09-19 15:33:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|83
1726760010000|2024-09-19 15:33:30||145.34||145.34||145.34||145.29|10
1726760020000|2024-09-19 15:33:40||145.29||145.34||145.34||145.29|169
1726760030000|2024-09-19 15:33:50|||||||||213
1726760040000|2024-09-19 15:34:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|349
1726760050000|2024-09-19 15:34:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|44
1726760060000|2024-09-19 15:34:20||145.34||145.39||145.39||145.34|101
1726760070000|2024-09-19 15:34:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|556
1726760080000|2024-09-19 15:34:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|274
1726760090000|2024-09-19 15:34:50|||||||||1855
1726760100000|2024-09-19 15:35:00|145.62|145.49|145.67|145.59|145.67|145.59|145.62|145.49|1647
1726760110000|2024-09-19 15:35:10|145.72|145.54|145.72|145.64|145.72|145.64|145.72|145.54|107
1726760120000|2024-09-19 15:35:20|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|20
1726760130000|2024-09-19 15:35:30||145.64||145.64||145.64||145.64|1
1726760140000|2024-09-19 15:35:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|44
1726760150000|2024-09-19 15:35:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|311
1726760160000|2024-09-19 15:36:00|||||||||102
1726760170000|2024-09-19 15:36:10||145.59||145.59||145.59||145.59|47
1726760180000|2024-09-19 15:36:20|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|1
1726760190000|2024-09-19 15:36:30||145.59||145.59||145.59||145.59|129
1726760200000|2024-09-19 15:36:40|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|234
1726760210000|2024-09-19 15:36:50|||||||||146
1726760220000|2024-09-19 15:37:00|||||||||33
1726760230000|2024-09-19 15:37:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|128
1726760250000|2024-09-19 15:37:30|||||||||1
1726760260000|2024-09-19 15:37:40|||||||||180
1726760270000|2024-09-19 15:37:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|402
1726760280000|2024-09-19 15:38:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|307
1726760290000|2024-09-19 15:38:10|145.77||145.72||145.77||145.72||306
1726760300000|2024-09-19 15:38:20|145.77||145.72||145.77||145.72||39
1726760310000|2024-09-19 15:38:30|145.77||145.77||145.77||145.72||4
1726760320000|2024-09-19 15:38:40|||||||||50
1726760330000|2024-09-19 15:38:50|145.72||145.77||145.77||145.72||189
1726760340000|2024-09-19 15:39:00|145.72||145.72||145.77||145.72||3
1726760350000|2024-09-19 15:39:10||145.59||145.59||145.59||145.59|180
1726760360000|2024-09-19 15:39:20|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|64
1726760370000|2024-09-19 15:39:30|||||||||1
1726760390000|2024-09-19 15:39:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|471
1726760400000|2024-09-19 15:40:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|3
1726760410000|2024-09-19 15:40:10|145.67|145.59|145.67|145.54|145.72|145.59|145.67|145.54|86
1726760420000|2024-09-19 15:40:20|||||||||1
1726760440000|2024-09-19 15:40:40||145.59||145.59||145.59||145.59|1
1726760450000|2024-09-19 15:40:50|145.72||145.72||145.72||145.72||2
1726760460000|2024-09-19 15:41:00|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|226
1726760470000|2024-09-19 15:41:10||145.49||145.49||145.49||145.49|172
1726760480000|2024-09-19 15:41:20|||||||||2
1726760490000|2024-09-19 15:41:30|||||||||1
1726760500000|2024-09-19 15:41:40||145.54||145.54||145.54||145.54|0
1726760510000|2024-09-19 15:41:50|145.67||145.62||145.67||145.62||5
1726760520000|2024-09-19 15:42:00|145.67||145.67||145.67||145.67||2
1726760530000|2024-09-19 15:42:10|145.62||145.67||145.67||145.62||3
1726760540000|2024-09-19 15:42:20|145.62||145.67||145.67||145.62||2
1726760550000|2024-09-19 15:42:30|145.62||145.67||145.67||145.62||0
1726760560000|2024-09-19 15:42:40||145.59||145.59||145.59||145.59|380
1726760570000|2024-09-19 15:42:50|145.72||145.72||145.72||145.67||1
1726760580000|2024-09-19 15:43:00|145.67||145.67||145.67||145.67||0
1726760590000|2024-09-19 15:43:10||145.54||145.54||145.54||145.54|17
1726760600000|2024-09-19 15:43:20||145.59||145.54||145.59||145.54|1
1726760610000|2024-09-19 15:43:30||145.59||145.59||145.59||145.54|64
1726760630000|2024-09-19 15:43:50|||||||||2
1726760640000|2024-09-19 15:44:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|4
1726760650000|2024-09-19 15:44:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|27
1726760660000|2024-09-19 15:44:20|||||||||38
1726760670000|2024-09-19 15:44:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|14
1726760680000|2024-09-19 15:44:40|||||||||3
1726760690000|2024-09-19 15:44:50|||||||||19
1726760710000|2024-09-19 15:45:10|145.67||145.67||145.67||145.62||580
1726760720000|2024-09-19 15:45:20||145.59||145.54||145.59||145.54|0
1726760730000|2024-09-19 15:45:30||145.59||145.54||145.59||145.54|0
1726760740000|2024-09-19 15:45:40||145.59||145.59||145.59||145.54|4
1726760750000|2024-09-19 15:45:50||145.54||145.54||145.54||145.54|5
1726760790000|2024-09-19 15:46:30||145.59||145.54||145.59||145.54|2
1726760800000|2024-09-19 15:46:40||145.59||145.59||145.59||145.59|0
1726760810000|2024-09-19 15:46:50|||||||||2
1726760820000|2024-09-19 15:47:00||145.54||145.54||145.54||145.54|16
1726760830000|2024-09-19 15:47:10|||||||||2
1726760840000|2024-09-19 15:47:20||145.59||145.59||145.59||145.59|0
1726760850000|2024-09-19 15:47:30||145.54||145.54||145.59||145.54|0
1726760860000|2024-09-19 15:47:40||145.59||145.59||145.59||145.54|0
1726760870000|2024-09-19 15:47:50|||||||||3
1726760880000|2024-09-19 15:48:00|||||||||1
1726760890000|2024-09-19 15:48:10|||||||||1
1726760900000|2024-09-19 15:48:20||145.54||145.54||145.59||145.54|0
1726760910000|2024-09-19 15:48:30||145.59||145.59||145.59||145.54|2
1726760920000|2024-09-19 15:48:40|145.72||145.72||145.72||145.72||668
1726760930000|2024-09-19 15:48:50||145.64||145.64||145.64||145.64|1
1726760940000|2024-09-19 15:49:00|||||||||2
1726760950000|2024-09-19 15:49:10||145.59||145.59||145.59||145.59|10
1726760960000|2024-09-19 15:49:20||145.64||145.64||145.64||145.64|0
1726760980000|2024-09-19 15:49:40|||||||||2
1726760990000|2024-09-19 15:49:50||145.59||145.59||145.59||145.59|19
1726761000000|2024-09-19 15:50:00|145.67||145.67||145.72||145.67||0
1726761010000|2024-09-19 15:50:10|145.72||145.67||145.72||145.67||6
1726761020000|2024-09-19 15:50:20||145.54||145.54||145.54||145.54|188
1726761030000|2024-09-19 15:50:30|||||||||2000
1726761040000|2024-09-19 15:50:40|145.62||145.67||145.67||145.62||4011
1726761050000|2024-09-19 15:50:50|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|2222
1726761060000|2024-09-19 15:51:00|||||||||1002
1726761070000|2024-09-19 15:51:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|759
1726761080000|2024-09-19 15:51:20||145.54||145.54||145.54||145.54|26
1726761090000|2024-09-19 15:51:30|145.62||145.62||145.62||145.62||1
1726761100000|2024-09-19 15:51:40||145.49||145.54||145.54||145.49|27
1726761110000|2024-09-19 15:51:50||145.49||145.54||145.54||145.49|30
1726761120000|2024-09-19 15:52:00||145.49||145.49||145.49||145.49|25
1726761130000|2024-09-19 15:52:10||145.54||145.54||145.54||145.54|0
1726761140000|2024-09-19 15:52:20|||||||||3
1726761160000|2024-09-19 15:52:40|||||||||2
1726761170000|2024-09-19 15:52:50||145.49||145.49||145.49||145.49|288
1726761180000|2024-09-19 15:53:00|||||||||3
1726761190000|2024-09-19 15:53:10|145.57||145.57||145.57||145.57||1
1726761220000|2024-09-19 15:53:40|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|37
1726761230000|2024-09-19 15:53:50||145.54||145.49||145.54||145.49|663
1726761240000|2024-09-19 15:54:00||145.54||145.54||145.54||145.54|1
1726761250000|2024-09-19 15:54:10||145.49||145.49||145.49||145.49|1
1726761260000|2024-09-19 15:54:20|||||||||1
1726761270000|2024-09-19 15:54:30||145.54||145.54||145.54||145.54|2
1726761290000|2024-09-19 15:54:50||145.49||145.49||145.49||145.49|1
1726761300000|2024-09-19 15:55:00|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|2
1726761310000|2024-09-19 15:55:10|||||||||2
1726761320000|2024-09-19 15:55:20|||||||||315
1726761340000|2024-09-19 15:55:40||145.54||145.54||145.54||145.54|0
1726761350000|2024-09-19 15:55:50||145.49||145.49||145.49||145.49|667
1726761370000|2024-09-19 15:56:10|145.57||145.62||145.62||145.57||17
1726761380000|2024-09-19 15:56:20|145.57||145.62||145.62||145.57||3
1726761390000|2024-09-19 15:56:30||145.54||145.54||145.54||145.54|1
1726761400000|2024-09-19 15:56:40||145.49||145.49||145.49||145.49|123
1726761410000|2024-09-19 15:56:50||145.54||145.54||145.54||145.54|3
1726761420000|2024-09-19 15:57:00|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|1
1726761430000|2024-09-19 15:57:10||145.54||145.54||145.54||145.54|1
1726761440000|2024-09-19 15:57:20||145.49||145.49||145.49||145.49|1
1726761450000|2024-09-19 15:57:30|||||||||1
1726761460000|2024-09-19 15:57:40||145.54||145.49||145.54||145.49|18
1726761470000|2024-09-19 15:57:50||145.54||145.54||145.54||145.54|2
1726761480000|2024-09-19 15:58:00||145.49||145.54||145.54||145.49|8
1726761490000|2024-09-19 15:58:10|||||||||1
1726761500000|2024-09-19 15:58:20|||||||||6
1726761510000|2024-09-19 15:58:30|||||||||1
1726761530000|2024-09-19 15:58:50|||||||||2
1726761540000|2024-09-19 15:59:00|||||||||1
1726761560000|2024-09-19 15:59:20|||||||||1
1726761590000|2024-09-19 15:59:50|||||||||2
1726761600000|2024-09-19 16:00:00|||||||||6
1726761650000|2024-09-19 16:00:50|||||||||1
1726761660000|2024-09-19 16:01:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|35
1726761680000|2024-09-19 16:01:20|145.72||145.72||145.72||145.72||28
1726761690000|2024-09-19 16:01:30|145.67||145.72||145.72||145.67||0
1726761730000|2024-09-19 16:02:10||145.64||145.64||145.64||145.64|0
1726761770000|2024-09-19 16:02:50||145.59||145.59||145.59||145.59|121
1726761780000|2024-09-19 16:03:00|145.67||145.72||145.72||145.67||1
1726761800000|2024-09-19 16:03:20||145.64||145.64||145.64||145.64|18
1726761810000|2024-09-19 16:03:30||145.59||145.59||145.59||145.59|1
1726761820000|2024-09-19 16:03:40|145.67||145.67||145.72||145.67||21
1726761920000|2024-09-19 16:05:20|||||||||5
1726761950000|2024-09-19 16:05:50|||||||||5
1726761960000|2024-09-19 16:06:00|||||||||14
1726761990000|2024-09-19 16:06:30|145.72||145.72||145.72||145.72||19
1726762000000|2024-09-19 16:06:40||145.64||145.64||145.64||145.64|29
1726762020000|2024-09-19 16:07:00|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|8
1726762040000|2024-09-19 16:07:20|145.67||145.67||145.72||145.67||0
1726762090000|2024-09-19 16:08:10|145.72||145.72||145.72||145.72||17
1726762100000|2024-09-19 16:08:20||145.64||145.64||145.64||145.64|0
1726762110000|2024-09-19 16:08:30|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|14
1726762120000|2024-09-19 16:08:40|145.72||145.67||145.72||145.67||14
1726762130000|2024-09-19 16:08:50|||||||||14
1726762140000|2024-09-19 16:09:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|15
1726762150000|2024-09-19 16:09:10|145.72||145.67||145.72||145.67||12
1726762160000|2024-09-19 16:09:20|145.72||145.67||145.72||145.67||12
1726762170000|2024-09-19 16:09:30|145.72||145.72||145.72||145.72||0
1726762180000|2024-09-19 16:09:40||145.64||145.64||145.64||145.64|0
1726762190000|2024-09-19 16:09:50||145.59||145.59||145.59||145.59|0
1726762210000|2024-09-19 16:10:10|||||||||30
1726762230000|2024-09-19 16:10:30||145.64||145.64||145.64||145.64|137
1726762270000|2024-09-19 16:11:10|||||||||1
1726762290000|2024-09-19 16:11:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|40
1726762320000|2024-09-19 16:12:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1726762330000|2024-09-19 16:12:10|145.67||145.67||145.67||145.67||2
1726762340000|2024-09-19 16:12:20|145.62||145.67||145.67||145.62||0
1726762350000|2024-09-19 16:12:30|145.62||145.62||145.62||145.62||0
1726762360000|2024-09-19 16:12:40|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|0
1726762370000|2024-09-19 16:12:50|145.62||145.67||145.67||145.62||17
1726762390000|2024-09-19 16:13:10||145.59||145.59||145.59||145.54|0
1726762400000|2024-09-19 16:13:20||145.54||145.59||145.59||145.54|0
1726762410000|2024-09-19 16:13:30||145.54||145.59||145.59||145.54|88
1726762470000|2024-09-19 16:14:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|33
1726762480000|2024-09-19 16:14:40|||||||||6
1726762510000|2024-09-19 16:15:10||145.59||145.54||145.59||145.54|0
1726762520000|2024-09-19 16:15:20||145.59||145.59||145.59||145.54|0
1726762630000|2024-09-19 16:17:10|145.72||145.72||145.72||145.67||70
1726762640000|2024-09-19 16:17:20||145.64||145.64||145.64||145.64|0
1726762650000|2024-09-19 16:17:30|||||||||55
1726762660000|2024-09-19 16:17:40|||||||||36
1726762680000|2024-09-19 16:18:00||145.59||145.59||145.59||145.59|2
1726762710000|2024-09-19 16:18:30|145.67||145.72||145.72||145.67||6
1726762740000|2024-09-19 16:19:00||145.64||145.59||145.64||145.59|0
1726762750000|2024-09-19 16:19:10|145.67||145.72||145.72||145.67||0
1726762760000|2024-09-19 16:19:20|145.67||145.67||145.67||145.67||0
1726762770000|2024-09-19 16:19:30|145.72||145.72||145.72||145.72||0
1726762800000|2024-09-19 16:20:00|145.67||145.67||145.67||145.67||0
1726762810000|2024-09-19 16:20:10|145.72||145.72||145.72||145.72||0
1726762830000|2024-09-19 16:20:30|145.67||145.72||145.72||145.67||9
1726762840000|2024-09-19 16:20:40|145.67||145.67||145.67||145.67||0
1726762850000|2024-09-19 16:20:50|145.72||145.72||145.72||145.72||0
1726762950000|2024-09-19 16:22:30|145.67||145.67||145.67||145.67||0
1726762960000|2024-09-19 16:22:40|145.72||145.72||145.72||145.72||2
1726762970000|2024-09-19 16:22:50|145.67||145.67||145.67||145.67||15
1726762980000|2024-09-19 16:23:00|||||||||1
1726763010000|2024-09-19 16:23:30|||||||||6
1726763020000|2024-09-19 16:23:40|||||||||1
1726763050000|2024-09-19 16:24:10|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|77
1726763070000|2024-09-19 16:24:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|169
1726763190000|2024-09-19 16:26:30|||||||||54
1726763230000|2024-09-19 16:27:10|||||||||8
1726763250000|2024-09-19 16:27:30|||||||||6
1726763260000|2024-09-19 16:27:40|||||||||596
1726763290000|2024-09-19 16:28:10|||||||||1
1726763330000|2024-09-19 16:28:50|||||||||16
1726763360000|2024-09-19 16:29:20|||||||||30
1726763370000|2024-09-19 16:29:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|86
1726763400000|2024-09-19 16:30:00|||||||||22
1726763410000|2024-09-19 16:30:10|||||||||2
1726763420000|2024-09-19 16:30:20|||||||||64
1726763430000|2024-09-19 16:30:30|||||||||11
1726763440000|2024-09-19 16:30:40|||||||||2
1726763450000|2024-09-19 16:30:50|||||||||2
1726763470000|2024-09-19 16:31:10|||||||||3
1726763480000|2024-09-19 16:31:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|40
1726763490000|2024-09-19 16:31:30|||||||||2
1726763520000|2024-09-19 16:32:00|145.72||145.67||145.72||145.67||0
1726763540000|2024-09-19 16:32:20|||||||||1
1726763550000|2024-09-19 16:32:30|145.72||145.72||145.72||145.72||4
1726763600000|2024-09-19 16:33:20|145.67||145.72||145.72||145.67||0
1726763620000|2024-09-19 16:33:40|145.67||145.72||145.72||145.67||10
1726763650000|2024-09-19 16:34:10|145.67||145.67||145.67||145.67||0
1726763660000|2024-09-19 16:34:20|145.72||145.72||145.72||145.72||0
1726763670000|2024-09-19 16:34:30|145.67||145.72||145.72||145.67||0
1726763680000|2024-09-19 16:34:40|145.67||145.67||145.67||145.67||0
1726763690000|2024-09-19 16:34:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|46
1726763710000|2024-09-19 16:35:10|||||||||1
1726763720000|2024-09-19 16:35:20|||||||||6
1726763830000|2024-09-19 16:37:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|0
1726763840000|2024-09-19 16:37:20|145.72||145.72||145.72||145.67||0
1726763850000|2024-09-19 16:37:30|145.67||145.72||145.72||145.67||0
1726763860000|2024-09-19 16:37:40|145.67||145.72||145.72||145.67||0
1726763880000|2024-09-19 16:38:00|145.67||145.67||145.67||145.67||0
1726763890000|2024-09-19 16:38:10|||||||||7
1726763910000|2024-09-19 16:38:30|145.72||145.72||145.72||145.67||0
1726763940000|2024-09-19 16:39:00|145.67||145.67||145.67||145.67||0
1726763950000|2024-09-19 16:39:10|||||||||2
1726763970000|2024-09-19 16:39:30|145.72||145.72||145.72||145.72||6
1726763980000|2024-09-19 16:39:40|||||||||1
1726764000000|2024-09-19 16:40:00|||||||||80
1726764010000|2024-09-19 16:40:10|145.67||145.72||145.72||145.67||0
1726764020000|2024-09-19 16:40:20|145.67||145.72||145.72||145.67||0
1726764030000|2024-09-19 16:40:30|145.67||145.67||145.67||145.67||0
1726764040000|2024-09-19 16:40:40|145.72||145.72||145.72||145.72||0
1726764050000|2024-09-19 16:40:50||145.64||145.59||145.64||145.59|0
1726764060000|2024-09-19 16:41:00|145.67||145.67||145.67||145.67||1
1726764070000|2024-09-19 16:41:10|||||||||6
1726764110000|2024-09-19 16:41:50|||||||||4
1726764120000|2024-09-19 16:42:00|145.72||145.72||145.72||145.72||4
1726764130000|2024-09-19 16:42:10||145.64||145.64||145.64||145.64|0
1726764230000|2024-09-19 16:43:50||145.59||145.59||145.59||145.59|0
1726764240000|2024-09-19 16:44:00||145.64||145.64||145.64||145.59|5
1726764250000|2024-09-19 16:44:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|88
1726764350000|2024-09-19 16:45:50|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|11
1726764360000|2024-09-19 16:46:00||145.74||145.69||145.74||145.69|0
1726764370000|2024-09-19 16:46:10|145.77||145.77||145.77||145.77||0
1726764420000|2024-09-19 16:47:00|||||||||6
1726764490000|2024-09-19 16:48:10||145.64||145.64||145.64||145.64|0
1726764500000|2024-09-19 16:48:20|145.72||145.77||145.77||145.72||0
1726764540000|2024-09-19 16:49:00|145.72||145.77||145.77||145.72||0
1726764590000|2024-09-19 16:49:50|145.72||145.72||145.72||145.72||0
1726764600000|2024-09-19 16:50:00|145.77||145.77||145.77||145.72||306
1726764610000|2024-09-19 16:50:10|145.72||145.72||145.72||145.72||0
1726764650000|2024-09-19 16:50:50|145.77||145.77||145.77||145.77||2
1726764660000|2024-09-19 16:51:00|145.72||145.72||145.72||145.72||0
1726764670000|2024-09-19 16:51:10|145.77||145.77||145.77||145.77||1
1726764700000|2024-09-19 16:51:40|145.72||145.72||145.72||145.72||0
1726764770000|2024-09-19 16:52:50|||||||||6
1726764950000|2024-09-19 16:55:50|||||||||6
1726765030000|2024-09-19 16:57:10|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|0
1726765040000|2024-09-19 16:57:20||145.64||145.64||145.64||145.64|0
1726765080000|2024-09-19 16:58:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|8
1726765190000|2024-09-19 16:59:50|||||||||2
1726765210000|2024-09-19 17:00:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1726765270000|2024-09-19 17:01:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|30
1726765340000|2024-09-19 17:02:20|||||||||307
1726765390000|2024-09-19 17:03:10|||||||||1
1726765420000|2024-09-19 17:03:40|145.72||145.67||145.72||145.67||21
1726765440000|2024-09-19 17:04:00|145.72||145.72||145.72||145.72||10
1726765450000|2024-09-19 17:04:10|145.67||145.67||145.67||145.67||0
1726765480000|2024-09-19 17:04:40|||||||||5
1726765520000|2024-09-19 17:05:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|0
1726765540000|2024-09-19 17:05:40||145.64||145.59||145.64||145.59|0
1726765560000|2024-09-19 17:06:00|145.67||145.67||145.67||145.67||0
1726765600000|2024-09-19 17:06:40|145.72||145.72||145.72||145.72||0
1726765620000|2024-09-19 17:07:00|145.67||145.72||145.72||145.67||0
1726765640000|2024-09-19 17:07:20||145.64||145.64||145.64||145.64|0
1726765660000|2024-09-19 17:07:40||145.59||145.59||145.59||145.59|6
1726765670000|2024-09-19 17:07:50||145.64||145.64||145.64||145.64|0
1726765680000|2024-09-19 17:08:00||145.59||145.59||145.64||145.59|0
1726765690000|2024-09-19 17:08:10||145.64||145.64||145.64||145.59|0
1726765700000|2024-09-19 17:08:20||145.59||145.59||145.59||145.59|0
1726765720000|2024-09-19 17:08:40|145.67||145.67||145.67||145.67||0
1726765730000|2024-09-19 17:08:50|145.72||145.72||145.72||145.72||0
1726765740000|2024-09-19 17:09:00||145.64||145.59||145.64||145.59|0
1726765750000|2024-09-19 17:09:10||145.64||145.59||145.64||145.59|0
1726765760000|2024-09-19 17:09:20||145.64||145.64||145.64||145.64|0
1726765780000|2024-09-19 17:09:40||145.59||145.64||145.64||145.59|0
1726765800000|2024-09-19 17:10:00||145.59||145.59||145.59||145.59|0
1726765810000|2024-09-19 17:10:10|145.67||145.72||145.72||145.67||0
1726765830000|2024-09-19 17:10:30||145.64||145.59||145.64||145.59|6
1726765850000|2024-09-19 17:10:50||145.64||145.59||145.64||145.59|0
1726765860000|2024-09-19 17:11:00||145.64||145.64||145.64||145.64|0
1726765910000|2024-09-19 17:11:50||145.59||145.59||145.59||145.59|16
1726765920000|2024-09-19 17:12:00|||||||||2
1726765930000|2024-09-19 17:12:10|145.67||145.67||145.72||145.67||0
1726766010000|2024-09-19 17:13:30|||||||||6
1726766060000|2024-09-19 17:14:20|145.72||145.72||145.72||145.72||0
1726766070000|2024-09-19 17:14:30|145.67||145.67||145.72||145.67||0
1726766080000|2024-09-19 17:14:40|145.72||145.67||145.72||145.67||0
1726766090000|2024-09-19 17:14:50|145.72||145.67||145.72||145.67||0
1726766180000|2024-09-19 17:16:20|145.72||145.72||145.72||145.72||0
1726766190000|2024-09-19 17:16:30|||||||||6
1726766200000|2024-09-19 17:16:40||145.64||145.59||145.64||145.59|0
1726766220000|2024-09-19 17:17:00||145.64||145.59||145.64||145.59|0
1726766240000|2024-09-19 17:17:20||145.64||145.59||145.64||145.59|0
1726766260000|2024-09-19 17:17:40||145.64||145.64||145.64||145.64|0
1726766270000|2024-09-19 17:17:50||145.59||145.59||145.64||145.59|0
1726766280000|2024-09-19 17:18:00||145.64||145.64||145.64||145.64|0
1726766320000|2024-09-19 17:18:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1726766330000|2024-09-19 17:18:50|145.72||145.72||145.72||145.72||0
1726766340000|2024-09-19 17:19:00|145.67||145.67||145.72||145.67||0
1726766350000|2024-09-19 17:19:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|0
1726766360000|2024-09-19 17:19:20||145.59||145.59||145.59||145.59|0
1726766380000|2024-09-19 17:19:40|||||||||7
1726766400000|2024-09-19 17:20:00||145.64||145.59||145.64||145.59|0
1726766420000|2024-09-19 17:20:20||145.64||145.64||145.64||145.64|0
1726766430000|2024-09-19 17:20:30||145.59||145.59||145.59||145.59|0
1726766470000|2024-09-19 17:21:10|145.67||145.67||145.67||145.67||4
1726766540000|2024-09-19 17:22:20||145.54||145.59||145.59||145.54|47
1726766550000|2024-09-19 17:22:30|||||||||6
1726766630000|2024-09-19 17:23:50|||||||||5
1726766690000|2024-09-19 17:24:50|||||||||2
1726766700000|2024-09-19 17:25:00|145.72||145.72||145.72||145.72||0
1726766710000|2024-09-19 17:25:10||145.64||145.59||145.64||145.59|0
1726766720000|2024-09-19 17:25:20||145.64||145.59||145.64||145.59|5
1726766730000|2024-09-19 17:25:30||145.64||145.64||145.64||145.64|0
1726766740000|2024-09-19 17:25:40||145.59||145.59||145.64||145.59|0
1726766760000|2024-09-19 17:26:00|145.67||145.67||145.67||145.67||0
1726766770000|2024-09-19 17:26:10|145.72||145.72||145.72||145.72||0
1726766820000|2024-09-19 17:27:00|145.67||145.67||145.67||145.67||0
1726766830000|2024-09-19 17:27:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|128
1726766920000|2024-09-19 17:28:40|||||||||9
1726766970000|2024-09-19 17:29:30|||||||||6
1726766980000|2024-09-19 17:29:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|357
1726767000000|2024-09-19 17:30:00|145.72||145.67||145.72||145.67||0
1726767060000|2024-09-19 17:31:00|||||||||10
1726767070000|2024-09-19 17:31:10|145.72||145.72||145.72||145.72||6
1726767100000|2024-09-19 17:31:40||145.64||145.64||145.64||145.64|0
1726767180000|2024-09-19 17:33:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1726767200000|2024-09-19 17:33:20|||||||||1
1726767250000|2024-09-19 17:34:10|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|15
1726767350000|2024-09-19 17:35:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1726767420000|2024-09-19 17:37:00|||||||||6
1726767600000|2024-09-19 17:40:00|||||||||12
1726767730000|2024-09-19 17:42:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|6
1726767780000|2024-09-19 17:43:00|||||||||6
1726767810000|2024-09-19 17:43:30|||||||||9
1726767820000|2024-09-19 17:43:40|||||||||8
1726767830000|2024-09-19 17:43:50|||||||||8
1726767840000|2024-09-19 17:44:00|||||||||8
1726767850000|2024-09-19 17:44:10|||||||||9
1726767860000|2024-09-19 17:44:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1726767870000|2024-09-19 17:44:30|||||||||8
1726767880000|2024-09-19 17:44:40|||||||||10
1726767890000|2024-09-19 17:44:50|||||||||8
1726767900000|2024-09-19 17:45:00|||||||||8
1726767910000|2024-09-19 17:45:10|||||||||10
1726767920000|2024-09-19 17:45:20|||||||||10
1726767930000|2024-09-19 17:45:30|||||||||12
1726767940000|2024-09-19 17:45:40|||||||||10
1726767950000|2024-09-19 17:45:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|42
1726767960000|2024-09-19 17:46:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|17
1726767970000|2024-09-19 17:46:10||145.79||145.79||145.79||145.79|16
1726767980000|2024-09-19 17:46:20|||||||||3
1726767990000|2024-09-19 17:46:30|||||||||2
1726768000000|2024-09-19 17:46:40|||||||||1
1726768030000|2024-09-19 17:47:10|||||||||1
1726768130000|2024-09-19 17:48:50|||||||||6
1726768140000|2024-09-19 17:49:00|||||||||8
1726768180000|2024-09-19 17:49:40||145.74||145.79||145.79||145.74|1
1726768210000|2024-09-19 17:50:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1726768220000|2024-09-19 17:50:20|||||||||20
1726768230000|2024-09-19 17:50:30|145.87||145.87||145.87||145.87||7
1726768240000|2024-09-19 17:50:40||145.79||145.79||145.79||145.79|0
1726768310000|2024-09-19 17:51:50|145.92||145.92||145.92||145.87||9
1726768320000|2024-09-19 17:52:00|145.87||145.87||145.87||145.87||0
1726768330000|2024-09-19 17:52:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|100
1726768430000|2024-09-19 17:53:50|||||||||11
1726768470000|2024-09-19 17:54:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|40
1726768480000|2024-09-19 17:54:40|||||||||12
1726768560000|2024-09-19 17:56:00||145.74||145.74||145.74||145.74|0
1726768590000|2024-09-19 17:56:30||145.79||145.74||145.79||145.74|0
1726768620000|2024-09-19 17:57:00|145.82||145.87||145.87||145.82||3
1726768630000|2024-09-19 17:57:10||145.79||145.74||145.79||145.74|0
1726768640000|2024-09-19 17:57:20||145.79||145.79||145.79||145.79|0
1726768660000|2024-09-19 17:57:40|||||||||8
1726768670000|2024-09-19 17:57:50||145.74||145.74||145.74||145.74|0
1726768680000|2024-09-19 17:58:00||145.79||145.79||145.79||145.74|0
1726768720000|2024-09-19 17:58:40||145.74||145.74||145.74||145.74|29
1726768740000|2024-09-19 17:59:00||145.79||145.74||145.79||145.74|0
1726768760000|2024-09-19 17:59:20||145.79||145.79||145.79||145.79|0
1726768770000|2024-09-19 17:59:30||145.74||145.74||145.79||145.74|0
1726768780000|2024-09-19 17:59:40|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|0
1726768800000|2024-09-19 18:00:00||145.79||145.74||145.79||145.74|0
1726768820000|2024-09-19 18:00:20||145.79||145.74||145.79||145.74|0
1726768840000|2024-09-19 18:00:40|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|6
1726768850000|2024-09-19 18:00:50|145.87||145.87||145.87||145.87||0
1726768860000|2024-09-19 18:01:00|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|23
1726768870000|2024-09-19 18:01:10||145.69||145.74||145.74||145.69|134
1726768880000|2024-09-19 18:01:20|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|41
1726768900000|2024-09-19 18:01:40|||||||||26
1726768920000|2024-09-19 18:02:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|34
1726769020000|2024-09-19 18:03:40|||||||||8
1726769040000|2024-09-19 18:04:00||145.69||145.74||145.74||145.69|1
1726769070000|2024-09-19 18:04:30||145.69||145.74||145.74||145.69|0
1726769190000|2024-09-19 18:06:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1726769200000|2024-09-19 18:06:40|145.82||145.82||145.82||145.82||0
1726769220000|2024-09-19 18:07:00|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|0
1726769270000|2024-09-19 18:07:50|||||||||1
1726769320000|2024-09-19 18:08:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|72
1726769330000|2024-09-19 18:08:50|||||||||3
1726769350000|2024-09-19 18:09:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1726769380000|2024-09-19 18:09:40||145.64||145.64||145.64||145.64|0
1726769410000|2024-09-19 18:10:10|145.72||145.72||145.72||145.72||0
1726769470000|2024-09-19 18:11:10|||||||||1
1726769540000|2024-09-19 18:12:20|||||||||24
1726769550000|2024-09-19 18:12:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|41
1726769590000|2024-09-19 18:13:10|||||||||1
1726769700000|2024-09-19 18:15:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1726769710000|2024-09-19 18:15:10|||||||||2
1726769720000|2024-09-19 18:15:20|||||||||14
1726769740000|2024-09-19 18:15:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|33
1726769750000|2024-09-19 18:15:50|||||||||17
1726769770000|2024-09-19 18:16:10|||||||||1
1726769820000|2024-09-19 18:17:00|||||||||4
1726769890000|2024-09-19 18:18:10|||||||||1
1726769900000|2024-09-19 18:18:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|36
1726769930000|2024-09-19 18:18:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1726769960000|2024-09-19 18:19:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1726769970000|2024-09-19 18:19:30|||||||||1
1726770000000|2024-09-19 18:20:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|10
1726770070000|2024-09-19 18:21:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|16
1726770170000|2024-09-19 18:22:50|||||||||1
1726770190000|2024-09-19 18:23:10|145.77||145.77||145.77||145.77||46
1726770200000|2024-09-19 18:23:20||145.69||145.64||145.69||145.64|0
1726770240000|2024-09-19 18:24:00|145.72||145.72||145.72||145.72||1
1726770250000|2024-09-19 18:24:10|145.77||145.72||145.77||145.72||5
1726770260000|2024-09-19 18:24:20|145.77||145.72||145.77||145.72||0
1726770280000|2024-09-19 18:24:40|145.77||145.72||145.77||145.72||0
1726770360000|2024-09-19 18:26:00|145.77||145.77||145.77||145.77||2
1726770430000|2024-09-19 18:27:10|145.72||145.72||145.72||145.72||14
1726770510000|2024-09-19 18:28:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|9
1726770520000|2024-09-19 18:28:40|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|0
1726770530000|2024-09-19 18:28:50||145.74||145.69||145.74||145.69|0
1726770540000|2024-09-19 18:29:00||145.74||145.74||145.74||145.74|0
1726770580000|2024-09-19 18:29:40||145.69||145.69||145.69||145.69|1
1726770590000|2024-09-19 18:29:50||145.74||145.74||145.74||145.69|0
1726770600000|2024-09-19 18:30:00||145.69||145.69||145.69||145.69|6
1726770610000|2024-09-19 18:30:10||145.74||145.74||145.74||145.74|0
1726770620000|2024-09-19 18:30:20|||||||||30
1726770630000|2024-09-19 18:30:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|34
1726770680000|2024-09-19 18:31:20|||||||||1
1726770780000|2024-09-19 18:33:00|||||||||6
1726770810000|2024-09-19 18:33:30||145.69||145.69||145.69||145.69|0
1726770830000|2024-09-19 18:33:50|||||||||3
1726770840000|2024-09-19 18:34:00|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|130
1726770850000|2024-09-19 18:34:10||145.74||145.74||145.74||145.69|1
1726770860000|2024-09-19 18:34:20||145.69||145.69||145.74||145.69|0
1726770870000|2024-09-19 18:34:30||145.74||145.74||145.74||145.74|0
1726770920000|2024-09-19 18:35:20||145.69||145.69||145.69||145.69|24
1726770940000|2024-09-19 18:35:40||145.74||145.74||145.74||145.69|0
1726770950000|2024-09-19 18:35:50||145.69||145.74||145.74||145.69|0
1726770960000|2024-09-19 18:36:00||145.69||145.74||145.74||145.69|0
1726770970000|2024-09-19 18:36:10||145.69||145.69||145.69||145.69|0
1726770980000|2024-09-19 18:36:20||145.74||145.69||145.74||145.69|0
1726771000000|2024-09-19 18:36:40||145.74||145.74||145.74||145.74|0
1726771080000|2024-09-19 18:38:00||145.69||145.69||145.69||145.69|24
1726771090000|2024-09-19 18:38:10||145.74||145.74||145.74||145.74|28
1726771150000|2024-09-19 18:39:10|||||||||1
1726771220000|2024-09-19 18:40:20|||||||||20
1726771290000|2024-09-19 18:41:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|30
1726771310000|2024-09-19 18:41:50|||||||||6
1726771330000|2024-09-19 18:42:10||145.74||145.74||145.74||145.74|0
1726771390000|2024-09-19 18:43:10||145.79||145.79||145.79||145.79|0
1726771490000|2024-09-19 18:44:50|||||||||5
1726771510000|2024-09-19 18:45:10||145.74||145.74||145.74||145.74|2
1726771520000|2024-09-19 18:45:20|145.82||145.82||145.82||145.82||0
1726771660000|2024-09-19 18:47:40|||||||||6
1726771680000|2024-09-19 18:48:00|||||||||36
1726771700000|2024-09-19 18:48:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1726771710000|2024-09-19 18:48:30|145.82||145.82||145.82||145.77||28
1726771720000|2024-09-19 18:48:40||145.74||145.69||145.74||145.69|0
1726771730000|2024-09-19 18:48:50||145.74||145.74||145.74||145.69|0
1726771740000|2024-09-19 18:49:00||145.69||145.69||145.74||145.69|0
1726771750000|2024-09-19 18:49:10|||||||||1
1726771770000|2024-09-19 18:49:30||145.74||145.69||145.74||145.69|0
1726771800000|2024-09-19 18:50:00|145.77||145.77||145.77||145.77||0
1726771820000|2024-09-19 18:50:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|28
1726771830000|2024-09-19 18:50:30||145.69||145.74||145.74||145.69|3
1726771840000|2024-09-19 18:50:40|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|20
1726771860000|2024-09-19 18:51:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|0
1726771870000|2024-09-19 18:51:10|||||||||1
1726771880000|2024-09-19 18:51:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|11
1726771920000|2024-09-19 18:52:00|145.82||145.82||145.82||145.77||11
1726771970000|2024-09-19 18:52:50||145.74||145.74||145.74||145.74|0
1726772000000|2024-09-19 18:53:20|||||||||4
1726772010000|2024-09-19 18:53:30|145.87||145.87||145.87||145.87||13
1726772020000|2024-09-19 18:53:40|145.82||145.82||145.82||145.82||6
1726772060000|2024-09-19 18:54:20|145.87||145.87||145.87||145.87||0
1726772080000|2024-09-19 18:54:40|145.82||145.82||145.82||145.82||0
1726772090000|2024-09-19 18:54:50|145.87||145.87||145.87||145.87||1
1726772100000|2024-09-19 18:55:00|145.82||145.87||145.87||145.82||0
1726772110000|2024-09-19 18:55:10|145.82||145.87||145.87||145.82||0
1726772140000|2024-09-19 18:55:40|145.82||145.82||145.82||145.82||0
1726772180000|2024-09-19 18:56:20|145.87||145.82||145.87||145.82||0
1726772190000|2024-09-19 18:56:30|145.87||145.87||145.87||145.87||6
1726772200000|2024-09-19 18:56:40|145.82||145.87||145.87||145.82||0
1726772210000|2024-09-19 18:56:50|145.82||145.87||145.87||145.82||0
1726772220000|2024-09-19 18:57:00||145.79||145.79||145.79||145.79|0
1726772250000|2024-09-19 18:57:30|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|12
1726772260000|2024-09-19 18:57:40|145.82||145.82||145.87||145.82||0
1726772270000|2024-09-19 18:57:50|145.87||145.87||145.87||145.87||0
1726772290000|2024-09-19 18:58:10|145.82||145.82||145.82||145.82||0
1726772300000|2024-09-19 18:58:20|145.87||145.87||145.87||145.87||0
1726772350000|2024-09-19 18:59:10||145.79||145.79||145.79||145.79|0
1726772370000|2024-09-19 18:59:30|||||||||7
1726772410000|2024-09-19 19:00:10|||||||||11
1726772420000|2024-09-19 19:00:20|145.92||145.87||145.92||145.87||44
1726772450000|2024-09-19 19:00:50|||||||||41
1726772460000|2024-09-19 19:01:00|||||||||136
1726772470000|2024-09-19 19:01:10|145.92||145.87||145.92||145.87||34
1726772480000|2024-09-19 19:01:20|145.92||145.92||145.92||145.92||71
1726772490000|2024-09-19 19:01:30|||||||||1
1726772500000|2024-09-19 19:01:40|145.87||145.87||145.87||145.87||20
1726772510000|2024-09-19 19:01:50|||||||||6
1726772530000|2024-09-19 19:02:10|||||||||1
1726772550000|2024-09-19 19:02:30|||||||||6
1726772590000|2024-09-19 19:03:10|||||||||1
1726772600000|2024-09-19 19:03:20|145.92||145.87||145.92||145.87||0
1726772640000|2024-09-19 19:04:00|||||||||3
1726772680000|2024-09-19 19:04:40|||||||||5
1726772690000|2024-09-19 19:04:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|3
1726772710000|2024-09-19 19:05:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1726772720000|2024-09-19 19:05:20|||||||||7
1726772730000|2024-09-19 19:05:30|||||||||14
1726772750000|2024-09-19 19:05:50|||||||||1
1726772900000|2024-09-19 19:08:20|||||||||36
1726772910000|2024-09-19 19:08:30|||||||||6
1726773080000|2024-09-19 19:11:20||145.74||145.74||145.74||145.74|6
1726773090000|2024-09-19 19:11:30||145.79||145.79||145.79||145.79|0
1726773140000|2024-09-19 19:12:20|||||||||14
1726773160000|2024-09-19 19:12:40|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|0
1726773180000|2024-09-19 19:13:00|145.82||145.82||145.82||145.82||0
1726773190000|2024-09-19 19:13:10|145.87||145.87||145.87||145.82||0
1726773200000|2024-09-19 19:13:20|145.82||145.87||145.87||145.82||0
1726773210000|2024-09-19 19:13:30|145.82||145.82||145.82||145.82||0
1726773220000|2024-09-19 19:13:40|145.87||145.87||145.87||145.87||0
1726773250000|2024-09-19 19:14:10|145.82||145.87||145.87||145.82||6
1726773280000|2024-09-19 19:14:40|||||||||6
1726773300000|2024-09-19 19:15:00|||||||||10
1726773320000|2024-09-19 19:15:20||145.79||145.79||145.79||145.74|16
1726773330000|2024-09-19 19:15:30||145.74||145.79||145.79||145.74|0
1726773340000|2024-09-19 19:15:40||145.74||145.79||145.79||145.74|0
1726773350000|2024-09-19 19:15:50||145.74||145.74||145.79||145.74|1
1726773360000|2024-09-19 19:16:00||145.79||145.74||145.79||145.74|0
1726773370000|2024-09-19 19:16:10||145.79||145.74||145.79||145.74|1
1726773390000|2024-09-19 19:16:30||145.79||145.74||145.79||145.74|0
1726773420000|2024-09-19 19:17:00||145.79||145.74||145.79||145.74|0
1726773430000|2024-09-19 19:17:10||145.79||145.74||145.79||145.74|6
1726773440000|2024-09-19 19:17:20||145.79||145.74||145.79||145.74|0
1726773460000|2024-09-19 19:17:40||145.79||145.74||145.79||145.74|0
1726773470000|2024-09-19 19:17:50||145.79||145.74||145.79||145.74|0
1726773490000|2024-09-19 19:18:10||145.79||145.79||145.79||145.74|0
1726773500000|2024-09-19 19:18:20||145.74||145.79||145.79||145.74|0
1726773530000|2024-09-19 19:18:50|||||||||7
1726773540000|2024-09-19 19:19:00|||||||||24
1726773610000|2024-09-19 19:20:10|||||||||6
1726773620000|2024-09-19 19:20:20||145.74||145.74||145.74||145.74|29
1726773650000|2024-09-19 19:20:50|145.82||145.87||145.87||145.82||1
1726773660000|2024-09-19 19:21:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|22
1726773670000|2024-09-19 19:21:10|||||||||1
1726773690000|2024-09-19 19:21:30|||||||||1
1726773700000|2024-09-19 19:21:40|||||||||1
1726773720000|2024-09-19 19:22:00|||||||||1
1726773730000|2024-09-19 19:22:10|||||||||20
1726773740000|2024-09-19 19:22:20|||||||||1
1726773780000|2024-09-19 19:23:00|||||||||30
1726773790000|2024-09-19 19:23:10|||||||||9
1726773800000|2024-09-19 19:23:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|16
1726773890000|2024-09-19 19:24:50|||||||||1
1726773960000|2024-09-19 19:26:00|||||||||6
1726773970000|2024-09-19 19:26:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1726773980000|2024-09-19 19:26:20|145.92||145.87||145.92||145.87||1
1726774060000|2024-09-19 19:27:40|||||||||24
1726774090000|2024-09-19 19:28:10|145.92||145.87||145.92||145.87||3
1726774100000|2024-09-19 19:28:20|||||||||1
1726774140000|2024-09-19 19:29:00|||||||||7
1726774210000|2024-09-19 19:30:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|5
1726774230000|2024-09-19 19:30:30|145.87||145.82||145.87||145.82||0
1726774240000|2024-09-19 19:30:40|145.87||145.82||145.87||145.82||0
1726774280000|2024-09-19 19:31:20|||||||||2
1726774290000|2024-09-19 19:31:30|||||||||7
1726774300000|2024-09-19 19:31:40||145.69||145.69||145.69||145.69|11
1726774310000|2024-09-19 19:31:50|||||||||9
1726774320000|2024-09-19 19:32:00|||||||||9
1726774330000|2024-09-19 19:32:10|145.77||145.77||145.82||145.77||8
1726774340000|2024-09-19 19:32:20|||||||||7
1726774350000|2024-09-19 19:32:30|||||||||10
1726774360000|2024-09-19 19:32:40|||||||||9
1726774370000|2024-09-19 19:32:50|||||||||8
1726774380000|2024-09-19 19:33:00|||||||||9
1726774390000|2024-09-19 19:33:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|18
1726774400000|2024-09-19 19:33:20|||||||||6
1726774410000|2024-09-19 19:33:30|||||||||12
1726774420000|2024-09-19 19:33:40|||||||||13
1726774430000|2024-09-19 19:33:50|||||||||9
1726774440000|2024-09-19 19:34:00||145.69||145.69||145.69||145.69|18
1726774450000|2024-09-19 19:34:10|145.77||145.77||145.82||145.77||3
1726774470000|2024-09-19 19:34:30|145.82||145.77||145.82||145.77||0
1726774500000|2024-09-19 19:35:00|145.82||145.82||145.82||145.82||0
1726774510000|2024-09-19 19:35:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|21
1726774520000|2024-09-19 19:35:20||145.69||145.69||145.69||145.69|0
1726774550000|2024-09-19 19:35:50||145.74||145.69||145.74||145.69|1
1726774560000|2024-09-19 19:36:00||145.74||145.74||145.74||145.74|0
1726774570000|2024-09-19 19:36:10||145.69||145.69||145.69||145.69|0
1726774580000|2024-09-19 19:36:20||145.74||145.74||145.74||145.74|1
1726774610000|2024-09-19 19:36:50||145.69||145.74||145.74||145.69|21
1726774620000|2024-09-19 19:37:00||145.69||145.69||145.74||145.69|0
1726774630000|2024-09-19 19:37:10||145.74||145.69||145.74||145.69|0
1726774650000|2024-09-19 19:37:30|||||||||1
1726774750000|2024-09-19 19:39:10||145.74||145.74||145.74||145.74|18
1726774820000|2024-09-19 19:40:20|||||||||1
1726774840000|2024-09-19 19:40:40|||||||||34
1726774980000|2024-09-19 19:43:00||145.69||145.74||145.74||145.69|36
1726774990000|2024-09-19 19:43:10||145.69||145.69||145.69||145.69|0
1726775000000|2024-09-19 19:43:20||145.74||145.69||145.74||145.69|0
1726775010000|2024-09-19 19:43:30||145.74||145.69||145.74||145.69|0
1726775020000|2024-09-19 19:43:40||145.74||145.69||145.74||145.69|0
1726775050000|2024-09-19 19:44:10|||||||||1
1726775100000|2024-09-19 19:45:00||145.74||145.74||145.74||145.74|8
1726775170000|2024-09-19 19:46:10|||||||||68
1726775210000|2024-09-19 19:46:50|||||||||1
1726775230000|2024-09-19 19:47:10|||||||||1
1726775350000|2024-09-19 19:49:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|28
1726775360000|2024-09-19 19:49:20|||||||||5
1726775370000|2024-09-19 19:49:30|145.92||145.92||145.92||145.92||8
1726775380000|2024-09-19 19:49:40|145.87||145.87||145.87||145.87||0
1726775390000|2024-09-19 19:49:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|79
1726775400000|2024-09-19 19:50:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|21
1726775410000|2024-09-19 19:50:10|||||||||28
1726775420000|2024-09-19 19:50:20|||||||||17
1726775430000|2024-09-19 19:50:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|49
1726775450000|2024-09-19 19:50:50||145.69||145.69||145.69||145.69|38
1726775470000|2024-09-19 19:51:10|||||||||1
1726775480000|2024-09-19 19:51:20|145.77||145.82||145.82||145.77||0
1726775500000|2024-09-19 19:51:40|145.77||145.82||145.82||145.77||0
1726775510000|2024-09-19 19:51:50|145.77||145.77||145.82||145.77||0
1726775520000|2024-09-19 19:52:00||145.64||145.64||145.64||145.64|0
1726775530000|2024-09-19 19:52:10|145.72||145.77||145.77||145.72||0
1726775550000|2024-09-19 19:52:30|145.72||145.72||145.77||145.72||7
1726775560000|2024-09-19 19:52:40|145.77||145.77||145.77||145.77||0
1726775570000|2024-09-19 19:52:50|145.72||145.72||145.77||145.72||0
1726775650000|2024-09-19 19:54:10|145.77||145.77||145.77||145.77||0
1726775660000|2024-09-19 19:54:20|145.82|145.69|145.82|145.69|145.82|145.74|145.77|145.69|152
1726775670000|2024-09-19 19:54:30|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|76
1726775680000|2024-09-19 19:54:40|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|84
1726775690000|2024-09-19 19:54:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|101
1726775700000|2024-09-19 19:55:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|71
1726775710000|2024-09-19 19:55:10|||||||||24
1726775720000|2024-09-19 19:55:20|145.82||145.82||145.82||145.77||10
1726775730000|2024-09-19 19:55:30|145.77||145.82||145.82||145.77||13
1726775740000|2024-09-19 19:55:40|||||||||12
1726775750000|2024-09-19 19:55:50|145.77||145.82||145.82||145.77||7
1726775760000|2024-09-19 19:56:00||145.74||145.74||145.74||145.69|0
1726775770000|2024-09-19 19:56:10|||||||||1
1726775780000|2024-09-19 19:56:20||145.69||145.69||145.69||145.69|0
1726775790000|2024-09-19 19:56:30|145.77||145.77||145.77||145.77||73
1726775810000|2024-09-19 19:56:50|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|3
1726775890000|2024-09-19 19:58:10|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|13
1726775900000|2024-09-19 19:58:20||145.74||145.69||145.74||145.69|18
1726775910000|2024-09-19 19:58:30||145.74||145.74||145.74||145.74|0
1726775980000|2024-09-19 19:59:40|||||||||3
1726775990000|2024-09-19 19:59:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|9
1726812060000|2024-09-20 06:01:00|145.84|145.77|145.37|145.29|145.84|145.77|145.32|145.24|19
1726812070000|2024-09-20 06:01:10|145.32|145.19|145.32|145.19|145.32|145.19|145.32|145.19|21
1726812090000|2024-09-20 06:01:30||145.24||145.19||145.24||145.19|1
1726812180000|2024-09-20 06:03:00|145.27|145.14|145.32|145.24|145.32|145.24|145.27|145.14|33
1726812200000|2024-09-20 06:03:20|||||||||1
1726812260000|2024-09-20 06:04:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|14
1726812290000|2024-09-20 06:04:50||145.24||145.24||145.29||145.24|0
1726812300000|2024-09-20 06:05:00|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|0
1726812340000|2024-09-20 06:05:40||145.29||145.24||145.29||145.24|0
1726812350000|2024-09-20 06:05:50||145.29||145.24||145.29||145.24|0
1726812360000|2024-09-20 06:06:00||145.29||145.24||145.29||145.24|0
1726812380000|2024-09-20 06:06:20|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|19
1726812390000|2024-09-20 06:06:30|||||||||2
1726812580000|2024-09-20 06:09:40||145.39||145.39||145.39||145.39|0
1726812590000|2024-09-20 06:09:50||145.34||145.34||145.39||145.34|1
1726812600000|2024-09-20 06:10:00||145.39||145.39||145.39||145.39|0
1726812610000|2024-09-20 06:10:10|145.52||145.52||145.52||145.47||7
1726812650000|2024-09-20 06:10:50||145.44||145.39||145.44||145.39|1
1726812660000|2024-09-20 06:11:00|145.47||145.47||145.47||145.47||0
1726812690000|2024-09-20 06:11:30|145.52||145.52||145.52||145.52||1
1726812700000|2024-09-20 06:11:40|145.47||145.52||145.52||145.47||0
1726812710000|2024-09-20 06:11:50|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|0
1726812770000|2024-09-20 06:12:50|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|1
1726812780000|2024-09-20 06:13:00|145.37||145.42||145.42||145.37||0
1726812850000|2024-09-20 06:14:10|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|0
1726812920000|2024-09-20 06:15:20||145.39||145.34||145.39||145.34|0
1726812960000|2024-09-20 06:16:00|145.42||145.47||145.47||145.42||0
1726812970000|2024-09-20 06:16:10|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|0
1726812990000|2024-09-20 06:16:30|145.37||145.37||145.37||145.37||0
1726813000000|2024-09-20 06:16:40|145.42||145.42||145.42||145.37||0
1726813030000|2024-09-20 06:17:10|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|0
1726813150000|2024-09-20 06:19:10||145.39||145.39||145.39||145.39|0
1726813170000|2024-09-20 06:19:30||145.34||145.34||145.34||145.34|0
1726813260000|2024-09-20 06:21:00|145.42||145.47||145.47||145.42||1
1726813300000|2024-09-20 06:21:40|145.42||145.47||145.47||145.42||1
1726813320000|2024-09-20 06:22:00|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|46
1726813360000|2024-09-20 06:22:40|145.37||145.37||145.37||145.37||0
1726813370000|2024-09-20 06:22:50||145.24||145.24||145.24||145.24|0
1726813380000|2024-09-20 06:23:00||145.29||145.24||145.29||145.24|0
1726813400000|2024-09-20 06:23:20|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|4
1726813440000|2024-09-20 06:24:00||145.34||145.29||145.34||145.29|0
1726813490000|2024-09-20 06:24:50||145.34||145.34||145.34||145.34|0
1726813510000|2024-09-20 06:25:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|1
1726813590000|2024-09-20 06:26:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|6
1726813690000|2024-09-20 06:28:10|145.47|145.34|145.47|145.39|145.47|145.39|145.47|145.34|51
1726813840000|2024-09-20 06:30:40||145.34||145.34||145.34||145.34|9
1726813850000|2024-09-20 06:30:50|145.42||145.42||145.42||145.42||2
1726813870000|2024-09-20 06:31:10|145.47|145.29|145.47|145.34|145.47|145.34|145.47|145.29|0
1726813910000|2024-09-20 06:31:50|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|0
1726813930000|2024-09-20 06:32:10|145.37||145.37||145.37||145.37||0
1726813940000|2024-09-20 06:32:20|145.42||145.42||145.42||145.42||1
1726813990000|2024-09-20 06:33:10|145.37|145.24|145.37|145.29|145.37|145.29|145.37|145.24|3
1726814000000|2024-09-20 06:33:20|145.42||145.42||145.42||145.42||0
1726814010000|2024-09-20 06:33:30||145.34||145.34||145.34||145.34|0
1726814030000|2024-09-20 06:33:50||145.29||145.29||145.29||145.29|0
1726814050000|2024-09-20 06:34:10||145.34||145.34||145.34||145.34|0
1726814080000|2024-09-20 06:34:40||145.29||145.34||145.34||145.29|0
1726814100000|2024-09-20 06:35:00||145.29||145.29||145.29||145.29|3
1726814110000|2024-09-20 06:35:10||145.34||145.34||145.34||145.34|0
1726814130000|2024-09-20 06:35:30|145.47||145.47||145.47||145.47||2
1726814140000|2024-09-20 06:35:40||145.39||145.39||145.39||145.39|0
1726814160000|2024-09-20 06:36:00||145.34||145.39||145.39||145.34|0
1726814170000|2024-09-20 06:36:10||145.34||145.34||145.34||145.34|0
1726814190000|2024-09-20 06:36:30||145.39||145.39||145.39||145.39|0
1726814210000|2024-09-20 06:36:50|145.52||145.47||145.52||145.47||0
1726814220000|2024-09-20 06:37:00|145.52||145.52||145.52||145.52||0
1726814240000|2024-09-20 06:37:20|145.47||145.47||145.47||145.47||0
1726814280000|2024-09-20 06:38:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|45
1726814350000|2024-09-20 06:39:10|||||||||165
1726814390000|2024-09-20 06:39:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|44
1726814450000|2024-09-20 06:40:50|145.52||145.52||145.52||145.47||0
1726814470000|2024-09-20 06:41:10|145.47||145.52||145.52||145.47||1
1726814510000|2024-09-20 06:41:50|145.47||145.52||145.52||145.47||0
1726814520000|2024-09-20 06:42:00|145.47||145.47||145.52||145.47||814
1726814590000|2024-09-20 06:43:10|||||||||6
1726814640000|2024-09-20 06:44:00|145.52||145.52||145.52||145.52||6
1726814650000|2024-09-20 06:44:10||145.44||145.44||145.44||145.39|2
1726814660000|2024-09-20 06:44:20||145.39||145.39||145.39||145.39|0
1726814670000|2024-09-20 06:44:30||145.44||145.44||145.44||145.44|0
1726814680000|2024-09-20 06:44:40||145.39||145.39||145.39||145.39|0
1726814690000|2024-09-20 06:44:50|145.47||145.52||145.52||145.47||1
1726814700000|2024-09-20 06:45:00||145.44||145.44||145.44||145.44|1
1726814710000|2024-09-20 06:45:10|||||||||117
1726815000000|2024-09-20 06:50:00|||||||||70
1726815070000|2024-09-20 06:51:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1726815080000|2024-09-20 06:51:20||145.44||145.44||145.44||145.44|0
1726815090000|2024-09-20 06:51:30|145.52||145.52||145.52||145.52||0
1726815100000|2024-09-20 06:51:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1726815130000|2024-09-20 06:52:10|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|0
1726815140000|2024-09-20 06:52:20|145.52||145.52||145.52||145.52||0
1726815150000|2024-09-20 06:52:30|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|433
1726815170000|2024-09-20 06:52:50|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|8
1726815190000|2024-09-20 06:53:10|||||||||117
1726815200000|2024-09-20 06:53:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|16
1726815210000|2024-09-20 06:53:30||145.39||145.39||145.39||145.39|0
1726815220000|2024-09-20 06:53:40|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|4
1726815240000|2024-09-20 06:54:00||145.39||145.39||145.39||145.39|8
1726815250000|2024-09-20 06:54:10|145.47||145.47||145.47||145.47||0
1726815260000|2024-09-20 06:54:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|16
1726815280000|2024-09-20 06:54:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1726815360000|2024-09-20 06:56:00|||||||||2
1726815370000|2024-09-20 06:56:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1726815410000|2024-09-20 06:56:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726815430000|2024-09-20 06:57:10||145.24||145.29||145.29||145.24|0
1726815460000|2024-09-20 06:57:40||145.24||145.29||145.29||145.24|0
1726815470000|2024-09-20 06:57:50|||||||||36
1726815480000|2024-09-20 06:58:00||145.24||145.24||145.24||145.24|0
1726815490000|2024-09-20 06:58:10|145.32||145.32||145.32||145.32||0
1726815510000|2024-09-20 06:58:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1726815540000|2024-09-20 06:59:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|13
1726815550000|2024-09-20 06:59:10|145.37||145.37||145.37||145.37||6
1726815560000|2024-09-20 06:59:20||145.29||145.29||145.29||145.29|40
1726815570000|2024-09-20 06:59:30|145.42|145.34|145.27|145.19|145.42|145.34|145.27|145.19|111
1726815580000|2024-09-20 06:59:40|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|8
1726815590000|2024-09-20 06:59:50|145.27|145.19|145.37|145.29|145.42|145.34|145.27|145.14|111
1726815600000|2024-09-20 07:00:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.19|47
1726815610000|2024-09-20 07:00:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|13
1726815620000|2024-09-20 07:00:20|145.42|145.34|145.57|145.49|145.57|145.49|145.37|145.29|172
1726815630000|2024-09-20 07:00:30|145.62|145.44|145.62|145.54|145.62|145.54|145.62|145.44|46
1726815640000|2024-09-20 07:00:40|145.67|145.49|145.67|145.54|145.67|145.54|145.57|145.49|38
1726815650000|2024-09-20 07:00:50|145.62|145.59|145.67|145.54|145.72|145.64|145.62|145.54|33
1726815660000|2024-09-20 07:01:00|145.62|145.59|145.72|145.59|145.72|145.64|145.62|145.49|159
1726815670000|2024-09-20 07:01:10|145.67|145.64|145.77|145.69|145.77|145.69|145.67|145.64|52
1726815680000|2024-09-20 07:01:20|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|39
1726815690000|2024-09-20 07:01:30|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|5
1726815700000|2024-09-20 07:01:40|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|26
1726815710000|2024-09-20 07:01:50|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|18
1726815720000|2024-09-20 07:02:00|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|15
1726815740000|2024-09-20 07:02:20|||||||||91
1726815750000|2024-09-20 07:02:30|145.77|145.69|145.92|145.79|145.92|145.79|145.77|145.69|2486
1726815760000|2024-09-20 07:02:40|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|17
1726815770000|2024-09-20 07:02:50|||||||||38
1726815780000|2024-09-20 07:03:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|2052
1726815790000|2024-09-20 07:03:10|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|84
1726815800000|2024-09-20 07:03:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|39
1726815810000|2024-09-20 07:03:30|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|74
1726815820000|2024-09-20 07:03:40|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|76
1726815830000|2024-09-20 07:03:50|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|22
1726815840000|2024-09-20 07:04:00|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.89|12
1726815850000|2024-09-20 07:04:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|6
1726815860000|2024-09-20 07:04:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|44
1726815870000|2024-09-20 07:04:30|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|8
1726815880000|2024-09-20 07:04:40|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|20
1726815890000|2024-09-20 07:04:50|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|17
1726815900000|2024-09-20 07:05:00|145.97|145.84|146.02|145.94|146.02|145.94|145.92|145.84|51
1726815910000|2024-09-20 07:05:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|20
1726815920000|2024-09-20 07:05:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|6
1726815930000|2024-09-20 07:05:30||145.99||146.04||146.04||145.99|13
1726815940000|2024-09-20 07:05:40|||||||||5
1726815950000|2024-09-20 07:05:50|146.17||146.12||146.17||146.12||11
1726815960000|2024-09-20 07:06:00|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|26
1726815970000|2024-09-20 07:06:10|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|16
1726815980000|2024-09-20 07:06:20|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|157
1726815990000|2024-09-20 07:06:30|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|19
1726816010000|2024-09-20 07:06:50|||||||||34
1726816020000|2024-09-20 07:07:00||145.99||146.04||146.04||145.99|30
1726816050000|2024-09-20 07:07:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|63
1726816060000|2024-09-20 07:07:40|||||||||2
1726816090000|2024-09-20 07:08:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|165
1726816120000|2024-09-20 07:08:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|45
1726816130000|2024-09-20 07:08:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|22
1726816140000|2024-09-20 07:09:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|95
1726816150000|2024-09-20 07:09:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|142
1726816160000|2024-09-20 07:09:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|72
1726816170000|2024-09-20 07:09:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|127
1726816190000|2024-09-20 07:09:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|80
1726816200000|2024-09-20 07:10:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|16
1726816210000|2024-09-20 07:10:10||145.74||145.79||145.79||145.74|13
1726816220000|2024-09-20 07:10:20|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|43
1726816230000|2024-09-20 07:10:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|17
1726816240000|2024-09-20 07:10:40|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|83
1726816250000|2024-09-20 07:10:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|11
1726816270000|2024-09-20 07:11:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|27
1726816280000|2024-09-20 07:11:20|||||||||7
1726816290000|2024-09-20 07:11:30|||||||||2
1726816300000|2024-09-20 07:11:40|||||||||28
1726816310000|2024-09-20 07:11:50|||||||||35
1726816320000|2024-09-20 07:12:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|28
1726816330000|2024-09-20 07:12:10|||||||||3
1726816340000|2024-09-20 07:12:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|25
1726816350000|2024-09-20 07:12:30|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|26
1726816360000|2024-09-20 07:12:40|145.92||145.92||145.92||145.87||8
1726816370000|2024-09-20 07:12:50|145.87||145.87||145.87||145.87||0
1726816400000|2024-09-20 07:13:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|11
1726816410000|2024-09-20 07:13:30|||||||||16
1726816420000|2024-09-20 07:13:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1726816430000|2024-09-20 07:13:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|15
1726816440000|2024-09-20 07:14:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|15
1726816470000|2024-09-20 07:14:30|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|64
1726816480000|2024-09-20 07:14:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|29
1726816500000|2024-09-20 07:15:00|146.07|145.99|145.97|145.89|146.07|145.99|145.97|145.89|39
1726816510000|2024-09-20 07:15:10|||||||||3
1726816520000|2024-09-20 07:15:20|||||||||14
1726816550000|2024-09-20 07:15:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|28
1726816560000|2024-09-20 07:16:00|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|35
1726816570000|2024-09-20 07:16:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|15
1726816580000|2024-09-20 07:16:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|76
1726816590000|2024-09-20 07:16:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|33
1726816600000|2024-09-20 07:16:40|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|37
1726816610000|2024-09-20 07:16:50|145.97|145.94|146.07|145.99|146.12|145.99|145.97|145.89|355
1726816620000|2024-09-20 07:17:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|34
1726816630000|2024-09-20 07:17:10|||||||||23
1726816650000|2024-09-20 07:17:30||145.99||145.99||146.04||145.99|52
1726816660000|2024-09-20 07:17:40|146.07||146.07||146.07||146.07||17
1726816670000|2024-09-20 07:17:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|10
1726816680000|2024-09-20 07:18:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|51
1726816700000|2024-09-20 07:18:20|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|203
1726816710000|2024-09-20 07:18:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|3
1726816720000|2024-09-20 07:18:40|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|128
1726816730000|2024-09-20 07:18:50|||||||||36
1726816740000|2024-09-20 07:19:00|||||||||95
1726816750000|2024-09-20 07:19:10|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|101
1726816760000|2024-09-20 07:19:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|5
1726816770000|2024-09-20 07:19:30|||||||||52
1726816780000|2024-09-20 07:19:40||146.09||146.14||146.14||146.09|53
1726816790000|2024-09-20 07:19:50|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|29
1726816800000|2024-09-20 07:20:00|146.22||146.22||146.22||146.17||30
1726816810000|2024-09-20 07:20:10|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|12
1726816820000|2024-09-20 07:20:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|18
1726816830000|2024-09-20 07:20:30|146.22||146.17||146.22||146.17||4
1726816840000|2024-09-20 07:20:40|||||||||32
1726816850000|2024-09-20 07:20:50|||||||||24
1726816860000|2024-09-20 07:21:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|34
1726816870000|2024-09-20 07:21:10|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|26
1726816880000|2024-09-20 07:21:20|||||||||61
1726816900000|2024-09-20 07:21:40|||||||||33
1726816910000|2024-09-20 07:21:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|37
1726816920000|2024-09-20 07:22:00|||||||||1
1726816930000|2024-09-20 07:22:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|35
1726816940000|2024-09-20 07:22:20|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|5
1726816950000|2024-09-20 07:22:30|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|20
1726816960000|2024-09-20 07:22:40|||||||||15
1726816970000|2024-09-20 07:22:50|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|9
1726816980000|2024-09-20 07:23:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|8
1726816990000|2024-09-20 07:23:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|27
1726817000000|2024-09-20 07:23:20|||||||||2
1726817010000|2024-09-20 07:23:30|146.12||146.07||146.12||146.07||5
1726817050000|2024-09-20 07:24:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|23
1726817080000|2024-09-20 07:24:40|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|39
1726817090000|2024-09-20 07:24:50|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|4
1726817100000|2024-09-20 07:25:00|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1
1726817120000|2024-09-20 07:25:20|||||||||53
1726817130000|2024-09-20 07:25:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|0
1726817140000|2024-09-20 07:25:40|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|8
1726817150000|2024-09-20 07:25:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|0
1726817160000|2024-09-20 07:26:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|87
1726817170000|2024-09-20 07:26:10|||||||||55
1726817190000|2024-09-20 07:26:30|||||||||54
1726817200000|2024-09-20 07:26:40|||||||||10
1726817210000|2024-09-20 07:26:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1726817220000|2024-09-20 07:27:00|||||||||5
1726817230000|2024-09-20 07:27:10||145.74||145.79||145.79||145.74|34
1726817240000|2024-09-20 07:27:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|7
1726817260000|2024-09-20 07:27:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|9
1726817300000|2024-09-20 07:28:20|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|68
1726817320000|2024-09-20 07:28:40||145.64||145.64||145.69||145.64|1
1726817330000|2024-09-20 07:28:50|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|5
1726817340000|2024-09-20 07:29:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|4
1726817360000|2024-09-20 07:29:20||145.64||145.64||145.69||145.64|26
1726817370000|2024-09-20 07:29:30||145.69||145.69||145.69||145.64|0
1726817380000|2024-09-20 07:29:40||145.64||145.69||145.69||145.64|0
1726817390000|2024-09-20 07:29:50|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|3
1726817400000|2024-09-20 07:30:00|145.82|145.74|145.87|145.79|145.87|145.79|145.77|145.69|49
1726817410000|2024-09-20 07:30:10|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|19
1726817430000|2024-09-20 07:30:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|14
1726817440000|2024-09-20 07:30:40||145.69||145.74||145.74||145.69|0
1726817450000|2024-09-20 07:30:50||145.69||145.74||145.74||145.69|6
1726817460000|2024-09-20 07:31:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4
1726817470000|2024-09-20 07:31:10|145.82||145.77||145.82||145.77||0
1726817480000|2024-09-20 07:31:20|||||||||3
1726817490000|2024-09-20 07:31:30|||||||||7
1726817500000|2024-09-20 07:31:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|21
1726817520000|2024-09-20 07:32:00|||||||||44
1726817530000|2024-09-20 07:32:10|||||||||1
1726817540000|2024-09-20 07:32:20|||||||||3
1726817550000|2024-09-20 07:32:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|393
1726817560000|2024-09-20 07:32:40|||||||||7
1726817570000|2024-09-20 07:32:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|186
1726817590000|2024-09-20 07:33:10|||||||||56
1726817610000|2024-09-20 07:33:30|||||||||1
1726817620000|2024-09-20 07:33:40|||||||||113
1726817640000|2024-09-20 07:34:00|||||||||93
1726817650000|2024-09-20 07:34:10|||||||||112
1726817660000|2024-09-20 07:34:20|||||||||1
1726817670000|2024-09-20 07:34:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|42
1726817690000|2024-09-20 07:34:50|||||||||11
1726817700000|2024-09-20 07:35:00|||||||||2
1726817730000|2024-09-20 07:35:30|||||||||6
1726817740000|2024-09-20 07:35:40|||||||||79
1726817750000|2024-09-20 07:35:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1726817760000|2024-09-20 07:36:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|50
1726817780000|2024-09-20 07:36:20|145.67||145.67||145.67||145.67||25
1726817790000|2024-09-20 07:36:30|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|150
1726817810000|2024-09-20 07:36:50|145.72||145.72||145.72||145.67||141
1726817820000|2024-09-20 07:37:00|145.67||145.67||145.67||145.67||0
1726817840000|2024-09-20 07:37:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|457
1726817850000|2024-09-20 07:37:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|828
1726817860000|2024-09-20 07:37:40|||||||||24
1726817870000|2024-09-20 07:37:50|145.62||145.57||145.62||145.57||1
1726817880000|2024-09-20 07:38:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|16
1726817910000|2024-09-20 07:38:30|||||||||49
1726817940000|2024-09-20 07:39:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|27
1726817950000|2024-09-20 07:39:10|||||||||11
1726817960000|2024-09-20 07:39:20|||||||||6
1726817970000|2024-09-20 07:39:30|||||||||100
1726817980000|2024-09-20 07:39:40|||||||||100
1726817990000|2024-09-20 07:39:50|||||||||3
1726818000000|2024-09-20 07:40:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|110
1726818010000|2024-09-20 07:40:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|24
1726818020000|2024-09-20 07:40:20|||||||||2
1726818030000|2024-09-20 07:40:30|||||||||1
1726818040000|2024-09-20 07:40:40|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|249
1726818050000|2024-09-20 07:40:50|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|50
1726818060000|2024-09-20 07:41:00|||||||||2
1726818070000|2024-09-20 07:41:10|||||||||16
1726818080000|2024-09-20 07:41:20|145.77||145.77||145.77||145.72||4
1726818090000|2024-09-20 07:41:30|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|161
1726818110000|2024-09-20 07:41:50|145.77||145.77||145.77||145.72||11
1726818120000|2024-09-20 07:42:00|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|20
1726818130000|2024-09-20 07:42:10|145.72||145.72||145.77||145.72||0
1726818150000|2024-09-20 07:42:30|145.77||145.72||145.77||145.72||0
1726818170000|2024-09-20 07:42:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|411
1726818180000|2024-09-20 07:43:00|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|356
1726818190000|2024-09-20 07:43:10|145.72||145.72||145.72||145.72||62
1726818200000|2024-09-20 07:43:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1726818210000|2024-09-20 07:43:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|22
1726818250000|2024-09-20 07:44:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|53
1726818260000|2024-09-20 07:44:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1726818270000|2024-09-20 07:44:30|||||||||10
1726818300000|2024-09-20 07:45:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|122
1726818320000|2024-09-20 07:45:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|33
1726818330000|2024-09-20 07:45:30|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|161
1726818340000|2024-09-20 07:45:40|145.77||145.77||145.82||145.77||0
1726818350000|2024-09-20 07:45:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|116
1726818360000|2024-09-20 07:46:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|51
1726818370000|2024-09-20 07:46:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|562
1726818380000|2024-09-20 07:46:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|81
1726818390000|2024-09-20 07:46:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|38
1726818400000|2024-09-20 07:46:40||145.54||145.54||145.54||145.54|152
1726818410000|2024-09-20 07:46:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|69
1726818420000|2024-09-20 07:47:00||145.59||145.59||145.59||145.59|70
1726818430000|2024-09-20 07:47:10|||||||||34
1726818440000|2024-09-20 07:47:20|||||||||50
1726818450000|2024-09-20 07:47:30|||||||||458
1726818470000|2024-09-20 07:47:50|145.72|145.64|145.72|145.64|145.77|145.64|145.67|145.64|214
1726818490000|2024-09-20 07:48:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|196
1726818500000|2024-09-20 07:48:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1726818510000|2024-09-20 07:48:30|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|32
1726818530000|2024-09-20 07:48:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|96
1726818540000|2024-09-20 07:49:00|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|25
1726818550000|2024-09-20 07:49:10|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|0
1726818560000|2024-09-20 07:49:20|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|5
1726818570000|2024-09-20 07:49:30|145.82||145.77||145.82||145.77||154
1726818580000|2024-09-20 07:49:40|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|4
1726818590000|2024-09-20 07:49:50|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|54
1726818600000|2024-09-20 07:50:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|0
1726818610000|2024-09-20 07:50:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1726818620000|2024-09-20 07:50:20|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|30
1726818630000|2024-09-20 07:50:30|||||||||22
1726818640000|2024-09-20 07:50:40|||||||||16
1726818650000|2024-09-20 07:50:50|||||||||1046
1726818660000|2024-09-20 07:51:00|||||||||39
1726818670000|2024-09-20 07:51:10|||||||||1
1726818690000|2024-09-20 07:51:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|235
1726818700000|2024-09-20 07:51:40|||||||||67
1726818710000|2024-09-20 07:51:50|||||||||13
1726818720000|2024-09-20 07:52:00|||||||||111
1726818730000|2024-09-20 07:52:10|||||||||43
1726818740000|2024-09-20 07:52:20|||||||||28
1726818750000|2024-09-20 07:52:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|47
1726818760000|2024-09-20 07:52:40|||||||||26
1726818770000|2024-09-20 07:52:50|||||||||15
1726818780000|2024-09-20 07:53:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|104
1726818800000|2024-09-20 07:53:20|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|93
1726818810000|2024-09-20 07:53:30|145.82||145.87||145.87||145.82||0
1726818820000|2024-09-20 07:53:40|145.92|145.79|145.92|145.84|145.92|145.84|145.92|145.79|182
1726818830000|2024-09-20 07:53:50|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|62
1726818840000|2024-09-20 07:54:00||145.79||145.79||145.79||145.79|24
1726818850000|2024-09-20 07:54:10|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|12
1726818860000|2024-09-20 07:54:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|11
1726818870000|2024-09-20 07:54:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|22
1726818890000|2024-09-20 07:54:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1726818900000|2024-09-20 07:55:00|145.97||145.92||145.97||145.92||22
1726818910000|2024-09-20 07:55:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1726819000000|2024-09-20 07:56:40|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|24
1726819020000|2024-09-20 07:57:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|29
1726819040000|2024-09-20 07:57:20|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|5
1726819050000|2024-09-20 07:57:30|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|57
1726819060000|2024-09-20 07:57:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|73
1726819080000|2024-09-20 07:58:00|||||||||2
1726819090000|2024-09-20 07:58:10|146.02|145.84|146.02|145.94|146.02|145.94|146.02|145.84|573
1726819100000|2024-09-20 07:58:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|18
1726819110000|2024-09-20 07:58:30|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|10
1726819120000|2024-09-20 07:58:40|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|4
1726819130000|2024-09-20 07:58:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|11
1726819140000|2024-09-20 07:59:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1726819150000|2024-09-20 07:59:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1726819190000|2024-09-20 07:59:50|||||||||12
1726819200000|2024-09-20 08:00:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|104
1726819210000|2024-09-20 08:00:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|11
1726819220000|2024-09-20 08:00:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|41
1726819230000|2024-09-20 08:00:30|146.02|145.94|146.07|145.99|146.12|145.99|146.02|145.94|12
1726819240000|2024-09-20 08:00:40|||||||||1
1726819250000|2024-09-20 08:00:50|||||||||10
1726819260000|2024-09-20 08:01:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|30
1726819270000|2024-09-20 08:01:10|||||||||1
1726819300000|2024-09-20 08:01:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|13
1726819310000|2024-09-20 08:01:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|38
1726819320000|2024-09-20 08:02:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|7
1726819350000|2024-09-20 08:02:30|145.97|145.89|146.02|145.94|146.02|145.94|145.92|145.84|122
1726819370000|2024-09-20 08:02:50|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|3
1726819380000|2024-09-20 08:03:00|145.97|145.84|145.92|145.84|146.02|145.84|145.92|145.84|96
1726819410000|2024-09-20 08:03:30|||||||||94
1726819440000|2024-09-20 08:04:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|29
1726819450000|2024-09-20 08:04:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|139
1726819470000|2024-09-20 08:04:30||145.69||145.69||145.74||145.69|6
1726819480000|2024-09-20 08:04:40|145.77||145.77||145.77||145.77||1
1726819500000|2024-09-20 08:05:00|145.82||145.82||145.82||145.77||10
1726819510000|2024-09-20 08:05:10||145.74||145.74||145.74||145.74|0
1726819520000|2024-09-20 08:05:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|90
1726819530000|2024-09-20 08:05:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|61
1726819540000|2024-09-20 08:05:40|||||||||91
1726819550000|2024-09-20 08:05:50|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|0
1726819560000|2024-09-20 08:06:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|28
1726819580000|2024-09-20 08:06:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|10
1726819590000|2024-09-20 08:06:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|98
1726819600000|2024-09-20 08:06:40|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|161
1726819610000|2024-09-20 08:06:50|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|28
1726819620000|2024-09-20 08:07:00|||||||||24
1726819650000|2024-09-20 08:07:30|||||||||16
1726819660000|2024-09-20 08:07:40|||||||||2
1726819670000|2024-09-20 08:07:50|||||||||14
1726819680000|2024-09-20 08:08:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|54
1726819690000|2024-09-20 08:08:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|196
1726819700000|2024-09-20 08:08:20|||||||||65
1726819720000|2024-09-20 08:08:40|||||||||43
1726819730000|2024-09-20 08:08:50|||||||||27
1726819750000|2024-09-20 08:09:10|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|112
1726819770000|2024-09-20 08:09:30|||||||||34
1726819780000|2024-09-20 08:09:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|2
1726819790000|2024-09-20 08:09:50|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|9
1726819800000|2024-09-20 08:10:00|145.62|145.59|145.62|145.49|145.67|145.59|145.57|145.49|31
1726819810000|2024-09-20 08:10:10||145.54||145.54||145.54||145.49|17
1726819820000|2024-09-20 08:10:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|27
1726819840000|2024-09-20 08:10:40|||||||||2
1726819850000|2024-09-20 08:10:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|3
1726819860000|2024-09-20 08:11:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|32
1726819870000|2024-09-20 08:11:10||145.44||145.49||145.49||145.44|0
1726819880000|2024-09-20 08:11:20|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|4
1726819890000|2024-09-20 08:11:30|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|0
1726819900000|2024-09-20 08:11:40|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|0
1726819910000|2024-09-20 08:11:50|145.52|145.49|145.57|145.44|145.57|145.49|145.52|145.44|0
1726819920000|2024-09-20 08:12:00|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.44|4
1726819930000|2024-09-20 08:12:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|38
1726819940000|2024-09-20 08:12:20||145.49||145.54||145.54||145.49|50
1726819950000|2024-09-20 08:12:30||145.49||145.54||145.54||145.49|1
1726819960000|2024-09-20 08:12:40|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|46
1726819990000|2024-09-20 08:13:10|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|3
1726820000000|2024-09-20 08:13:20|145.72||145.67||145.72||145.67||0
1726820010000|2024-09-20 08:13:30|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|9
1726820020000|2024-09-20 08:13:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|13
1726820030000|2024-09-20 08:13:50|145.82|145.64|145.77|145.69|145.82|145.69|145.77|145.64|0
1726820040000|2024-09-20 08:14:00|145.82||145.77||145.82||145.77||0
1726820050000|2024-09-20 08:14:10||145.64||145.69||145.69||145.64|6
1726820060000|2024-09-20 08:14:20|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|0
1726820070000|2024-09-20 08:14:30|145.77||145.72||145.77||145.72||1
1726820080000|2024-09-20 08:14:40|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|19
1726820090000|2024-09-20 08:14:50|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|2
1726820100000|2024-09-20 08:15:00|145.72|145.59|145.62|145.54|145.77|145.59|145.62|145.54|21
1726820110000|2024-09-20 08:15:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|13
1726820120000|2024-09-20 08:15:20||145.54||145.54||145.59||145.54|1
1726820130000|2024-09-20 08:15:30|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1726820140000|2024-09-20 08:15:40|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|0
1726820150000|2024-09-20 08:15:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|1
1726820160000|2024-09-20 08:16:00|145.77||145.72||145.77||145.72||0
1726820190000|2024-09-20 08:16:30|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|689
1726820200000|2024-09-20 08:16:40|145.67||145.67||145.72||145.67||11
1726820210000|2024-09-20 08:16:50|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|0
1726820220000|2024-09-20 08:17:00||145.59||145.64||145.64||145.59|11
1726820230000|2024-09-20 08:17:10|||||||||5
1726820240000|2024-09-20 08:17:20|145.77||145.72||145.77||145.72||0
1726820250000|2024-09-20 08:17:30|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|19
1726820270000|2024-09-20 08:17:50|||||||||2
1726820300000|2024-09-20 08:18:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|108
1726820310000|2024-09-20 08:18:30||145.49||145.49||145.49||145.49|3
1726820320000|2024-09-20 08:18:40|145.57|145.44|145.57|145.49|145.57|145.49|145.52|145.44|32
1726820330000|2024-09-20 08:18:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|8
1726820340000|2024-09-20 08:19:00|||||||||5000
1726820350000|2024-09-20 08:19:10|||||||||100
1726820360000|2024-09-20 08:19:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|64
1726820370000|2024-09-20 08:19:30|||||||||1
1726820380000|2024-09-20 08:19:40|145.67||145.62||145.67||145.62||0
1726820400000|2024-09-20 08:20:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|30
1726820420000|2024-09-20 08:20:20|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|7
1726820430000|2024-09-20 08:20:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|0
1726820440000|2024-09-20 08:20:40||145.39||145.39||145.39||145.39|19
1726820450000|2024-09-20 08:20:50|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|4
1726820460000|2024-09-20 08:21:00|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|51
1726820470000|2024-09-20 08:21:10|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|7
1726820480000|2024-09-20 08:21:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|68
1726820490000|2024-09-20 08:21:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|161
1726820500000|2024-09-20 08:21:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|38
1726820510000|2024-09-20 08:21:50|||||||||8
1726820520000|2024-09-20 08:22:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|298
1726820530000|2024-09-20 08:22:10||145.24||145.29||145.29||145.24|108
1726820540000|2024-09-20 08:22:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|55
1726820560000|2024-09-20 08:22:40|145.42||145.42||145.42||145.42||0
1726820570000|2024-09-20 08:22:50|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|13
1726820580000|2024-09-20 08:23:00|||||||||384
1726820590000|2024-09-20 08:23:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|25
1726820610000|2024-09-20 08:23:30||145.29||145.29||145.29||145.29|35
1726820620000|2024-09-20 08:23:40||145.34||145.34||145.34||145.34|0
1726820630000|2024-09-20 08:23:50|||||||||1
1726820640000|2024-09-20 08:24:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|38
1726820650000|2024-09-20 08:24:10|145.42|145.34|145.37|145.24|145.42|145.34|145.32|145.24|106
1726820660000|2024-09-20 08:24:20|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|97
1726820670000|2024-09-20 08:24:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|92
1726820680000|2024-09-20 08:24:40|||||||||61
1726820690000|2024-09-20 08:24:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|199
1726820700000|2024-09-20 08:25:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|140
1726820710000|2024-09-20 08:25:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1726820720000|2024-09-20 08:25:20|||||||||5
1726820740000|2024-09-20 08:25:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|33
1726820770000|2024-09-20 08:26:10|145.32||145.27||145.32||145.27||133
1726820780000|2024-09-20 08:26:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1726820790000|2024-09-20 08:26:30|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|0
1726820800000|2024-09-20 08:26:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|1
1726820810000|2024-09-20 08:26:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|9
1726820820000|2024-09-20 08:27:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1726820830000|2024-09-20 08:27:10|||||||||115
1726820850000|2024-09-20 08:27:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|24
1726820860000|2024-09-20 08:27:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1726820870000|2024-09-20 08:27:50||145.24||145.29||145.29||145.24|0
1726820880000|2024-09-20 08:28:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1726820890000|2024-09-20 08:28:10|145.37||145.32||145.37||145.32||25
1726820900000|2024-09-20 08:28:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|120
1726820940000|2024-09-20 08:29:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|47
1726820950000|2024-09-20 08:29:10|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|17
1726820970000|2024-09-20 08:29:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|21
1726820980000|2024-09-20 08:29:40||145.14||145.19||145.19||145.14|16
1726821020000|2024-09-20 08:30:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|18
1726821030000|2024-09-20 08:30:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1726821040000|2024-09-20 08:30:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|21
1726821050000|2024-09-20 08:30:50|145.22||145.17||145.22||145.17||0
1726821070000|2024-09-20 08:31:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|4
1726821080000|2024-09-20 08:31:20|145.22|145.04|145.22|145.14|145.22|145.14|145.22|145.04|26
1726821090000|2024-09-20 08:31:30|||||||||1
1726821110000|2024-09-20 08:31:50|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.19|20
1726821120000|2024-09-20 08:32:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|4
1726821130000|2024-09-20 08:32:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|2
1726821150000|2024-09-20 08:32:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|0
1726821160000|2024-09-20 08:32:40||145.19||145.24||145.24||145.19|3
1726821170000|2024-09-20 08:32:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|1
1726821180000|2024-09-20 08:33:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|275
1726821190000|2024-09-20 08:33:10||145.24||145.24||145.24||145.24|0
1726821200000|2024-09-20 08:33:20|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|96
1726821210000|2024-09-20 08:33:30|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|0
1726821220000|2024-09-20 08:33:40|145.27||145.32||145.32||145.27||1
1726821230000|2024-09-20 08:33:50|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|0
1726821250000|2024-09-20 08:34:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|58
1726821260000|2024-09-20 08:34:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|161
1726821270000|2024-09-20 08:34:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1726821280000|2024-09-20 08:34:40|||||||||19
1726821290000|2024-09-20 08:34:50|||||||||1
1726821300000|2024-09-20 08:35:00|145.27||145.27||145.27||145.27||0
1726821310000|2024-09-20 08:35:10|145.32|145.19|145.32|145.24|145.32|145.24|145.32|145.19|0
1726821350000|2024-09-20 08:35:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1726821360000|2024-09-20 08:36:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|32
1726821370000|2024-09-20 08:36:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726821400000|2024-09-20 08:36:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1726821420000|2024-09-20 08:37:00|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|88
1726821430000|2024-09-20 08:37:10|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|1
1726821460000|2024-09-20 08:37:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|49
1726821470000|2024-09-20 08:37:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|0
1726821480000|2024-09-20 08:38:00|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|29
1726821500000|2024-09-20 08:38:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|304
1726821520000|2024-09-20 08:38:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1726821540000|2024-09-20 08:39:00|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|327
1726821550000|2024-09-20 08:39:10|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|1
1726821560000|2024-09-20 08:39:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1726821570000|2024-09-20 08:39:30|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|78
1726821580000|2024-09-20 08:39:40||145.24||145.24||145.24||145.24|0
1726821600000|2024-09-20 08:40:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|24
1726821610000|2024-09-20 08:40:10|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1726821630000|2024-09-20 08:40:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|114
1726821650000|2024-09-20 08:40:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|46
1726821660000|2024-09-20 08:41:00|||||||||11
1726821670000|2024-09-20 08:41:10|||||||||1
1726821680000|2024-09-20 08:41:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|71
1726821690000|2024-09-20 08:41:30||145.24||145.29||145.29||145.24|52
1726821710000|2024-09-20 08:41:50|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|32
1726821720000|2024-09-20 08:42:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|7
1726821730000|2024-09-20 08:42:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|0
1726821740000|2024-09-20 08:42:20|145.42||145.37||145.42||145.37||0
1726821760000|2024-09-20 08:42:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|20
1726821780000|2024-09-20 08:43:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1726821800000|2024-09-20 08:43:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1726821810000|2024-09-20 08:43:30|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|18
1726821820000|2024-09-20 08:43:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|0
1726821830000|2024-09-20 08:43:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|30
1726821840000|2024-09-20 08:44:00|||||||||1
1726821880000|2024-09-20 08:44:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|1
1726821890000|2024-09-20 08:44:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|2
1726821900000|2024-09-20 08:45:00|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|3
1726821910000|2024-09-20 08:45:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|3
1726821920000|2024-09-20 08:45:20|145.42||145.37||145.42||145.37||0
1726821930000|2024-09-20 08:45:30|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|13
1726821940000|2024-09-20 08:45:40||145.29||145.24||145.29||145.24|0
1726821950000|2024-09-20 08:45:50|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|0
1726821960000|2024-09-20 08:46:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1726821970000|2024-09-20 08:46:10|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|0
1726821980000|2024-09-20 08:46:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|1
1726821990000|2024-09-20 08:46:30|145.42||145.37||145.42||145.37||0
1726822020000|2024-09-20 08:47:00||145.24||145.29||145.29||145.24|8
1726822030000|2024-09-20 08:47:10|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|5
1726822040000|2024-09-20 08:47:20|145.32||145.32||145.32||145.32||0
1726822060000|2024-09-20 08:47:40|||||||||5
1726822070000|2024-09-20 08:47:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|43
1726822080000|2024-09-20 08:48:00|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|38
1726822090000|2024-09-20 08:48:10|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1726822110000|2024-09-20 08:48:30|145.37||145.32||145.37||145.32||10
1726822150000|2024-09-20 08:49:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|18
1726822160000|2024-09-20 08:49:20|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|52
1726822170000|2024-09-20 08:49:30||145.24||145.24||145.24||145.24|0
1726822180000|2024-09-20 08:49:40|||||||||1
1726822210000|2024-09-20 08:50:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1726822220000|2024-09-20 08:50:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|23
1726822230000|2024-09-20 08:50:30|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|61
1726822240000|2024-09-20 08:50:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|21
1726822260000|2024-09-20 08:51:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|10
1726822270000|2024-09-20 08:51:10|||||||||1
1726822290000|2024-09-20 08:51:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|118
1726822320000|2024-09-20 08:52:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|16
1726822330000|2024-09-20 08:52:10|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|533
1726822340000|2024-09-20 08:52:20|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|4
1726822350000|2024-09-20 08:52:30|145.57||145.57||145.57||145.57||0
1726822380000|2024-09-20 08:53:00|||||||||20
1726822390000|2024-09-20 08:53:10|145.62||145.57||145.62||145.57||0
1726822410000|2024-09-20 08:53:30|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|17
1726822420000|2024-09-20 08:53:40|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|21
1726822460000|2024-09-20 08:54:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1726822470000|2024-09-20 08:54:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|17
1726822480000|2024-09-20 08:54:40|||||||||1
1726822530000|2024-09-20 08:55:30|145.47|145.39|145.57|145.49|145.57|145.49|145.47|145.39|652
1726822540000|2024-09-20 08:55:40|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|5
1726822590000|2024-09-20 08:56:30||145.39||145.39||145.44||145.39|656
1726822600000|2024-09-20 08:56:40||145.44||145.39||145.44||145.39|15
1726822610000|2024-09-20 08:56:50|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|255
1726822620000|2024-09-20 08:57:00|145.47||145.47||145.52||145.47||0
1726822630000|2024-09-20 08:57:10|145.52||145.52||145.52||145.47||5
1726822640000|2024-09-20 08:57:20|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|104
1726822650000|2024-09-20 08:57:30|145.47||145.47||145.52||145.47||14
1726822660000|2024-09-20 08:57:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|12
1726822680000|2024-09-20 08:58:00|||||||||92
1726822700000|2024-09-20 08:58:20|||||||||4
1726822710000|2024-09-20 08:58:30|||||||||18
1726822720000|2024-09-20 08:58:40|||||||||25
1726822730000|2024-09-20 08:58:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|61
1726822740000|2024-09-20 08:59:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|34
1726822750000|2024-09-20 08:59:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|60
1726822760000|2024-09-20 08:59:20|||||||||9
1726822770000|2024-09-20 08:59:30|||||||||3
1726822800000|2024-09-20 09:00:00|145.37|145.29|145.27|145.19|145.37|145.29|145.27|145.19|214
1726822810000|2024-09-20 09:00:10|||||||||2
1726822830000|2024-09-20 09:00:30|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|60
1726822840000|2024-09-20 09:00:40|||||||||27
1726822850000|2024-09-20 09:00:50|||||||||22
1726822860000|2024-09-20 09:01:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|37
1726822870000|2024-09-20 09:01:10|145.32|145.14|145.22|145.14|145.32|145.14|145.22|145.14|119
1726822890000|2024-09-20 09:01:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|41
1726822900000|2024-09-20 09:01:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1726822910000|2024-09-20 09:01:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|156
1726822920000|2024-09-20 09:02:00|||||||||42
1726822930000|2024-09-20 09:02:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|784
1726822940000|2024-09-20 09:02:20||145.04||145.04||145.09||145.04|53
1726822950000|2024-09-20 09:02:30|145.12|144.99|145.07|144.99|145.12|145.04|145.07|144.99|464
1726822960000|2024-09-20 09:02:40|||||||||10
1726822970000|2024-09-20 09:02:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|171
1726822980000|2024-09-20 09:03:00|||||||||20
1726822990000|2024-09-20 09:03:10|||||||||5
1726823000000|2024-09-20 09:03:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|8
1726823030000|2024-09-20 09:03:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|22
1726823040000|2024-09-20 09:04:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|27
1726823050000|2024-09-20 09:04:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.04|34
1726823060000|2024-09-20 09:04:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|36
1726823080000|2024-09-20 09:04:40|||||||||2
1726823090000|2024-09-20 09:04:50|145.22||145.22||145.22||145.22||0
1726823100000|2024-09-20 09:05:00|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|2
1726823110000|2024-09-20 09:05:10|145.17||145.17||145.17||145.17||0
1726823120000|2024-09-20 09:05:20|||||||||8
1726823140000|2024-09-20 09:05:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|0
1726823150000|2024-09-20 09:05:50|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|1
1726823160000|2024-09-20 09:06:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|2
1726823170000|2024-09-20 09:06:10|145.27||145.27||145.27||145.22||0
1726823180000|2024-09-20 09:06:20|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|5
1726823200000|2024-09-20 09:06:40|145.27||145.22||145.27||145.22||1
1726823220000|2024-09-20 09:07:00|||||||||1
1726823230000|2024-09-20 09:07:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|191
1726823240000|2024-09-20 09:07:20|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|171
1726823250000|2024-09-20 09:07:30||145.19||145.14||145.19||145.14|35
1726823270000|2024-09-20 09:07:50|145.22||145.22||145.22||145.22||7
1726823280000|2024-09-20 09:08:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|92
1726823290000|2024-09-20 09:08:10|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|23
1726823300000|2024-09-20 09:08:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|8
1726823310000|2024-09-20 09:08:30|||||||||4
1726823320000|2024-09-20 09:08:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|118
1726823330000|2024-09-20 09:08:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|135
1726823340000|2024-09-20 09:09:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|182
1726823350000|2024-09-20 09:09:10|145.27||145.22||145.27||145.22||129
1726823360000|2024-09-20 09:09:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|33
1726823370000|2024-09-20 09:09:30|||||||||10
1726823380000|2024-09-20 09:09:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|20
1726823400000|2024-09-20 09:10:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|46
1726823410000|2024-09-20 09:10:10|||||||||2
1726823420000|2024-09-20 09:10:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|18
1726823430000|2024-09-20 09:10:30|145.17||145.12||145.17||145.12||0
1726823440000|2024-09-20 09:10:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|28
1726823450000|2024-09-20 09:10:50||144.99||144.99||144.99||144.99|0
1726823460000|2024-09-20 09:11:00|145.07||145.07||145.12||145.07||9
1726823470000|2024-09-20 09:11:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|5
1726823520000|2024-09-20 09:12:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|14
1726823530000|2024-09-20 09:12:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1726823540000|2024-09-20 09:12:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1726823560000|2024-09-20 09:12:40||145.04||145.09||145.09||145.04|22
1726823610000|2024-09-20 09:13:30|||||||||1
1726823630000|2024-09-20 09:13:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1726823640000|2024-09-20 09:14:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|103
1726823650000|2024-09-20 09:14:10|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|15
1726823660000|2024-09-20 09:14:20|||||||||2
1726823680000|2024-09-20 09:14:40|||||||||17
1726823700000|2024-09-20 09:15:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|14
1726823710000|2024-09-20 09:15:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|21
1726823730000|2024-09-20 09:15:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|10
1726823740000|2024-09-20 09:15:40|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|1
1726823750000|2024-09-20 09:15:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1726823760000|2024-09-20 09:16:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|18
1726823770000|2024-09-20 09:16:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|90
1726823780000|2024-09-20 09:16:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|82
1726823790000|2024-09-20 09:16:30||144.99||145.04||145.04||144.99|0
1726823800000|2024-09-20 09:16:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1726823810000|2024-09-20 09:16:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1726823820000|2024-09-20 09:17:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1726823830000|2024-09-20 09:17:10|145.22||145.22||145.22||145.22||13
1726823840000|2024-09-20 09:17:20|145.17||145.17||145.22||145.17||0
1726823880000|2024-09-20 09:18:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|167
1726823900000|2024-09-20 09:18:20|145.17||145.12||145.17||145.12||15
1726823910000|2024-09-20 09:18:30|||||||||1
1726823920000|2024-09-20 09:18:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|16
1726823930000|2024-09-20 09:18:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1726823940000|2024-09-20 09:19:00|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|18
1726823950000|2024-09-20 09:19:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|0
1726823970000|2024-09-20 09:19:30|||||||||1
1726823990000|2024-09-20 09:19:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|12
1726824010000|2024-09-20 09:20:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|41
1726824030000|2024-09-20 09:20:30|145.17||145.17||145.17||145.17||24
1726824040000|2024-09-20 09:20:40|145.12||145.12||145.12||145.12||1
1726824050000|2024-09-20 09:20:50|||||||||4
1726824070000|2024-09-20 09:21:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|46
1726824080000|2024-09-20 09:21:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1726824090000|2024-09-20 09:21:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1726824100000|2024-09-20 09:21:40|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|5
1726824120000|2024-09-20 09:22:00|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|68
1726824130000|2024-09-20 09:22:10||144.99||144.94||144.99||144.94|6
1726824140000|2024-09-20 09:22:20|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|55
1726824150000|2024-09-20 09:22:30|145.02||145.02||145.02||145.02||133
1726824160000|2024-09-20 09:22:40|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|12
1726824180000|2024-09-20 09:23:00|145.07||145.07||145.07||145.07||145
1726824190000|2024-09-20 09:23:10||144.99||144.99||144.99||144.99|1
1726824200000|2024-09-20 09:23:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1726824220000|2024-09-20 09:23:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1726824230000|2024-09-20 09:23:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|103
1726824240000|2024-09-20 09:24:00|||||||||6
1726824250000|2024-09-20 09:24:10|145.17||145.12||145.17||145.12||18
1726824290000|2024-09-20 09:24:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|359
1726824300000|2024-09-20 09:25:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|26
1726824310000|2024-09-20 09:25:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1726824320000|2024-09-20 09:25:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|25
1726824330000|2024-09-20 09:25:30|||||||||87
1726824350000|2024-09-20 09:25:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1726824370000|2024-09-20 09:26:10|||||||||26
1726824380000|2024-09-20 09:26:20|||||||||1
1726824390000|2024-09-20 09:26:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|14
1726824410000|2024-09-20 09:26:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|15
1726824420000|2024-09-20 09:27:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1726824430000|2024-09-20 09:27:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1726824440000|2024-09-20 09:27:20|||||||||3
1726824450000|2024-09-20 09:27:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|19
1726824460000|2024-09-20 09:27:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|147
1726824470000|2024-09-20 09:27:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|52
1726824480000|2024-09-20 09:28:00|||||||||89
1726824520000|2024-09-20 09:28:40|||||||||97
1726824550000|2024-09-20 09:29:10|||||||||840
1726824560000|2024-09-20 09:29:20|||||||||30
1726824570000|2024-09-20 09:29:30|||||||||34
1726824580000|2024-09-20 09:29:40|||||||||144
1726824590000|2024-09-20 09:29:50|||||||||74
1726824600000|2024-09-20 09:30:00||145.09||145.09||145.09||145.09|102
1726824610000|2024-09-20 09:30:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|4
1726824620000|2024-09-20 09:30:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|61
1726824630000|2024-09-20 09:30:30|145.22||145.17||145.22||145.17||40
1726824640000|2024-09-20 09:30:40|145.22||145.17||145.22||145.17||11
1726824650000|2024-09-20 09:30:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|17
1726824660000|2024-09-20 09:31:00|||||||||159
1726824670000|2024-09-20 09:31:10|||||||||22
1726824690000|2024-09-20 09:31:30|||||||||64
1726824700000|2024-09-20 09:31:40|||||||||307
1726824710000|2024-09-20 09:31:50|||||||||129
1726824730000|2024-09-20 09:32:10||145.09||145.14||145.14||145.09|179
1726824740000|2024-09-20 09:32:20|||||||||99
1726824760000|2024-09-20 09:32:40||145.09||145.14||145.14||145.09|5
1726824770000|2024-09-20 09:32:50|||||||||1
1726824780000|2024-09-20 09:33:00|||||||||6
1726824790000|2024-09-20 09:33:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1726824800000|2024-09-20 09:33:20|||||||||1
1726824820000|2024-09-20 09:33:40|||||||||7
1726824830000|2024-09-20 09:33:50|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|36
1726824840000|2024-09-20 09:34:00|145.17||145.17||145.17||145.17||0
1726824850000|2024-09-20 09:34:10|||||||||5
1726824860000|2024-09-20 09:34:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|62
1726824880000|2024-09-20 09:34:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|118
1726824890000|2024-09-20 09:34:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|186
1726824980000|2024-09-20 09:36:20|||||||||2
1726824990000|2024-09-20 09:36:30|||||||||14
1726825010000|2024-09-20 09:36:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|24
1726825050000|2024-09-20 09:37:30|||||||||1
1726825080000|2024-09-20 09:38:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|13
1726825090000|2024-09-20 09:38:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1726825100000|2024-09-20 09:38:20|||||||||1
1726825120000|2024-09-20 09:38:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|33
1726825130000|2024-09-20 09:38:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|75
1726825140000|2024-09-20 09:39:00|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|2
1726825150000|2024-09-20 09:39:10||145.14||145.09||145.14||145.09|0
1726825160000|2024-09-20 09:39:20|145.17||145.22||145.22||145.17||0
1726825170000|2024-09-20 09:39:30||145.14||145.14||145.14||145.14|0
1726825180000|2024-09-20 09:39:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|27
1726825190000|2024-09-20 09:39:50||145.04||145.09||145.09||145.04|4
1726825220000|2024-09-20 09:40:20|||||||||1
1726825230000|2024-09-20 09:40:30|145.22||145.17||145.22||145.17||13
1726825240000|2024-09-20 09:40:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1726825270000|2024-09-20 09:41:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|136
1726825280000|2024-09-20 09:41:20|||||||||11
1726825290000|2024-09-20 09:41:30|||||||||21
1726825300000|2024-09-20 09:41:40|||||||||10
1726825310000|2024-09-20 09:41:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|81
1726825320000|2024-09-20 09:42:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1726825340000|2024-09-20 09:42:20|||||||||2
1726825360000|2024-09-20 09:42:40|||||||||32
1726825370000|2024-09-20 09:42:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|37
1726825380000|2024-09-20 09:43:00|145.37|145.24|145.37|145.29|145.37|145.29|145.37|145.24|412
1726825390000|2024-09-20 09:43:10|||||||||2
1726825400000|2024-09-20 09:43:20|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|96
1726825410000|2024-09-20 09:43:30|145.32||145.32||145.32||145.32||0
1726825420000|2024-09-20 09:43:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|84
1726825430000|2024-09-20 09:43:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|81
1726825440000|2024-09-20 09:44:00|||||||||49
1726825450000|2024-09-20 09:44:10|||||||||62
1726825460000|2024-09-20 09:44:20|145.42||145.37||145.42||145.37||50
1726825470000|2024-09-20 09:44:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|14
1726825500000|2024-09-20 09:45:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|118
1726825520000|2024-09-20 09:45:20||145.24||145.24||145.29||145.24|21
1726825530000|2024-09-20 09:45:30||145.29||145.29||145.29||145.24|0
1726825540000|2024-09-20 09:45:40|||||||||1
1726825550000|2024-09-20 09:45:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|36
1726825560000|2024-09-20 09:46:00||145.29||145.34||145.34||145.29|2
1726825580000|2024-09-20 09:46:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|120
1726825590000|2024-09-20 09:46:30||145.34||145.39||145.39||145.34|210
1726825600000|2024-09-20 09:46:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|28
1726825610000|2024-09-20 09:46:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|22
1726825650000|2024-09-20 09:47:30|||||||||292
1726825660000|2024-09-20 09:47:40|||||||||9
1726825680000|2024-09-20 09:48:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|37
1726825690000|2024-09-20 09:48:10|||||||||103
1726825700000|2024-09-20 09:48:20|||||||||242
1726825710000|2024-09-20 09:48:30|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|229
1726825720000|2024-09-20 09:48:40|145.52||145.52||145.52||145.52||3
1726825730000|2024-09-20 09:48:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1726825750000|2024-09-20 09:49:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|48
1726825760000|2024-09-20 09:49:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.54|331
1726825770000|2024-09-20 09:49:30|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|298
1726825780000|2024-09-20 09:49:40|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|254
1726825790000|2024-09-20 09:49:50|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|214
1726825800000|2024-09-20 09:50:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|113
1726825810000|2024-09-20 09:50:10|145.57|145.49|145.52|145.44|145.62|145.54|145.52|145.44|255
1726825820000|2024-09-20 09:50:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|51
1726825830000|2024-09-20 09:50:30|145.62|145.54|145.67|145.59|145.67|145.59|145.57|145.49|620
1726825840000|2024-09-20 09:50:40|145.62|145.54|145.67|145.59|145.72|145.64|145.62|145.54|469
1726825850000|2024-09-20 09:50:50|145.72|145.54|145.72|145.64|145.72|145.64|145.72|145.54|203
1726825860000|2024-09-20 09:51:00|||||||||61
1726825870000|2024-09-20 09:51:10|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|744
1726825880000|2024-09-20 09:51:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|369
1726825890000|2024-09-20 09:51:30|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|163
1726825900000|2024-09-20 09:51:40|||||||||147
1726825910000|2024-09-20 09:51:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|251
1726825920000|2024-09-20 09:52:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|37
1726825930000|2024-09-20 09:52:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|153
1726825940000|2024-09-20 09:52:20|||||||||99
1726825950000|2024-09-20 09:52:30|||||||||24
1726825960000|2024-09-20 09:52:40|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|453
1726825970000|2024-09-20 09:52:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|303
1726825980000|2024-09-20 09:53:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|204
1726825990000|2024-09-20 09:53:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|433
1726826000000|2024-09-20 09:53:20|146.07||146.07||146.07||146.07||126
1726826010000|2024-09-20 09:53:30|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|95
1726826020000|2024-09-20 09:53:40|||||||||451
1726826030000|2024-09-20 09:53:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|414
1726826040000|2024-09-20 09:54:00|146.07||146.02||146.07||146.02||111
1726826050000|2024-09-20 09:54:10|||||||||82
1726826060000|2024-09-20 09:54:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|1358
1726826070000|2024-09-20 09:54:30|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|121
1726826080000|2024-09-20 09:54:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|380
1726826090000|2024-09-20 09:54:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|415
1726826100000|2024-09-20 09:55:00|||||||||104
1726826110000|2024-09-20 09:55:10|||||||||87
1726826120000|2024-09-20 09:55:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|567
1726826130000|2024-09-20 09:55:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|189
1726826140000|2024-09-20 09:55:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|1555
1726826150000|2024-09-20 09:55:50|||||||||271
1726826160000|2024-09-20 09:56:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|247
1726826170000|2024-09-20 09:56:10|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|234
1726826180000|2024-09-20 09:56:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|365
1726826190000|2024-09-20 09:56:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|79
1726826200000|2024-09-20 09:56:40|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|280
1726826210000|2024-09-20 09:56:50|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|264
1726826220000|2024-09-20 09:57:00|145.92||145.92||145.92||145.92||1
1726826230000|2024-09-20 09:57:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|766
1726826240000|2024-09-20 09:57:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|314
1726826250000|2024-09-20 09:57:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|112
1726826260000|2024-09-20 09:57:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|828
1726826270000|2024-09-20 09:57:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|324
1726826290000|2024-09-20 09:58:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|805
1726826300000|2024-09-20 09:58:20|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|344
1726826310000|2024-09-20 09:58:30|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|420
1726826320000|2024-09-20 09:58:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|455
1726826330000|2024-09-20 09:58:50|||||||||483
1726826340000|2024-09-20 09:59:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|666
1726826350000|2024-09-20 09:59:10|||||||||69
1726826360000|2024-09-20 09:59:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|979
1726826370000|2024-09-20 09:59:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|447
1726826380000|2024-09-20 09:59:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|306
1726826390000|2024-09-20 09:59:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|771
1726826400000|2024-09-20 10:00:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|308
1726826410000|2024-09-20 10:00:10|||||||||300
1726826420000|2024-09-20 10:00:20|||||||||214
1726826430000|2024-09-20 10:00:30|||||||||146
1726826450000|2024-09-20 10:00:50|||||||||314
1726826460000|2024-09-20 10:01:00|146.02|145.94|146.12|146.04|146.12|146.04|146.02|145.94|562
1726826470000|2024-09-20 10:01:10|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|505
1726826480000|2024-09-20 10:01:20|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|313
1726826490000|2024-09-20 10:01:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1726826520000|2024-09-20 10:02:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|41
1726826530000|2024-09-20 10:02:10|||||||||55
1726826560000|2024-09-20 10:02:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|198
1726826570000|2024-09-20 10:02:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|242
1726826580000|2024-09-20 10:03:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|111
1726826590000|2024-09-20 10:03:10|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|48
1726826610000|2024-09-20 10:03:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|135
1726826630000|2024-09-20 10:03:50|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|146
1726826640000|2024-09-20 10:04:00|146.12|146.04|146.02|145.94|146.12|146.04|146.02|145.94|130
1726826680000|2024-09-20 10:04:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|34
1726826700000|2024-09-20 10:05:00|||||||||176
1726826710000|2024-09-20 10:05:10|145.92|145.84|145.97|145.89|146.02|145.94|145.92|145.84|533
1726826730000|2024-09-20 10:05:30|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|83
1726826740000|2024-09-20 10:05:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|48
1726826760000|2024-09-20 10:06:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|263
1726826790000|2024-09-20 10:06:30|146.12|145.94|146.07|145.99|146.12|145.99|146.02|145.94|520
1726826840000|2024-09-20 10:07:20|||||||||1
1726826850000|2024-09-20 10:07:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|75
1726826870000|2024-09-20 10:07:50|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|44
1726826880000|2024-09-20 10:08:00|146.02||146.02||146.02||146.02||0
1726826900000|2024-09-20 10:08:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|207
1726826910000|2024-09-20 10:08:30|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|44
1726826920000|2024-09-20 10:08:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|317
1726826930000|2024-09-20 10:08:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|7
1726826960000|2024-09-20 10:09:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|321
1726826970000|2024-09-20 10:09:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|121
1726826990000|2024-09-20 10:09:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|37
1726827000000|2024-09-20 10:10:00|||||||||54
1726827010000|2024-09-20 10:10:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|29
1726827030000|2024-09-20 10:10:30|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|112
1726827040000|2024-09-20 10:10:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|12
1726827060000|2024-09-20 10:11:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|93
1726827070000|2024-09-20 10:11:10|146.27||146.22||146.27||146.22||203
1726827090000|2024-09-20 10:11:30|||||||||99
1726827100000|2024-09-20 10:11:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|85
1726827110000|2024-09-20 10:11:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|416
1726827120000|2024-09-20 10:12:00|||||||||60
1726827130000|2024-09-20 10:12:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|150
1726827140000|2024-09-20 10:12:20|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|866
1726827150000|2024-09-20 10:12:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|26
1726827170000|2024-09-20 10:12:50||146.14||146.19||146.19||146.14|26
1726827180000|2024-09-20 10:13:00||146.14||146.19||146.19||146.14|7
1726827210000|2024-09-20 10:13:30|||||||||24
1726827220000|2024-09-20 10:13:40|||||||||6
1726827230000|2024-09-20 10:13:50|||||||||1
1726827250000|2024-09-20 10:14:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|37
1726827260000|2024-09-20 10:14:20|||||||||139
1726827290000|2024-09-20 10:14:50|146.27||146.27||146.27||146.27||75
1726827300000|2024-09-20 10:15:00||146.19||146.19||146.19||146.19|0
1726827310000|2024-09-20 10:15:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|199
1726827320000|2024-09-20 10:15:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|49
1726827330000|2024-09-20 10:15:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|114
1726827340000|2024-09-20 10:15:40|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|100
1726827350000|2024-09-20 10:15:50|||||||||1
1726827370000|2024-09-20 10:16:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|26
1726827380000|2024-09-20 10:16:20|||||||||104
1726827400000|2024-09-20 10:16:40|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|98
1726827410000|2024-09-20 10:16:50|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|971
1726827420000|2024-09-20 10:17:00|146.42||146.42||146.47||146.42||85
1726827430000|2024-09-20 10:17:10|||||||||25
1726827440000|2024-09-20 10:17:20|||||||||1
1726827450000|2024-09-20 10:17:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|249
1726827460000|2024-09-20 10:17:40|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|289
1726827470000|2024-09-20 10:17:50|146.37||146.32||146.37||146.32||0
1726827510000|2024-09-20 10:18:30|||||||||31
1726827520000|2024-09-20 10:18:40|||||||||6
1726827530000|2024-09-20 10:18:50|||||||||4
1726827540000|2024-09-20 10:19:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|26
1726827560000|2024-09-20 10:19:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|44
1726827590000|2024-09-20 10:19:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|212
1726827600000|2024-09-20 10:20:00|||||||||25
1726827610000|2024-09-20 10:20:10|||||||||1
1726827630000|2024-09-20 10:20:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|51
1726827640000|2024-09-20 10:20:40|||||||||1560
1726827650000|2024-09-20 10:20:50|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|63
1726827660000|2024-09-20 10:21:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|37
1726827670000|2024-09-20 10:21:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|19
1726827680000|2024-09-20 10:21:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|20
1726827690000|2024-09-20 10:21:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|14
1726827700000|2024-09-20 10:21:40||146.24||146.24||146.29||146.24|37
1726827710000|2024-09-20 10:21:50|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|9
1726827720000|2024-09-20 10:22:00|146.42||146.37||146.42||146.37||0
1726827730000|2024-09-20 10:22:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|37
1726827740000|2024-09-20 10:22:20|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|15
1726827750000|2024-09-20 10:22:30|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|47
1726827760000|2024-09-20 10:22:40|||||||||4
1726827770000|2024-09-20 10:22:50|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|26
1726827780000|2024-09-20 10:23:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|21
1726827790000|2024-09-20 10:23:10||146.29||146.34||146.34||146.29|2
1726827810000|2024-09-20 10:23:30|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|119
1726827830000|2024-09-20 10:23:50|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|1
1726827850000|2024-09-20 10:24:10|||||||||13
1726827870000|2024-09-20 10:24:30|||||||||1
1726827910000|2024-09-20 10:25:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|184
1726827960000|2024-09-20 10:26:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|137
1726827990000|2024-09-20 10:26:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|67
1726828030000|2024-09-20 10:27:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|54
1726828040000|2024-09-20 10:27:20|||||||||1
1726828080000|2024-09-20 10:28:00||146.34||146.39||146.39||146.34|229
1726828090000|2024-09-20 10:28:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|143
1726828100000|2024-09-20 10:28:20|146.52||146.47||146.52||146.47||64
1726828110000|2024-09-20 10:28:30|146.52||146.47||146.52||146.47||69
1726828120000|2024-09-20 10:28:40|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|122
1726828130000|2024-09-20 10:28:50|146.52||146.47||146.52||146.47||28
1726828140000|2024-09-20 10:29:00|||||||||10
1726828200000|2024-09-20 10:30:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|93
1726828220000|2024-09-20 10:30:20||146.29||146.34||146.34||146.29|43
1726828250000|2024-09-20 10:30:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|60
1726828260000|2024-09-20 10:31:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1726828270000|2024-09-20 10:31:10|||||||||1
1726828290000|2024-09-20 10:31:30|||||||||10
1726828310000|2024-09-20 10:31:50|||||||||10
1726828340000|2024-09-20 10:32:20|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|170
1726828370000|2024-09-20 10:32:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|35
1726828380000|2024-09-20 10:33:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|46
1726828390000|2024-09-20 10:33:10|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|89
1726828400000|2024-09-20 10:33:20|146.47||146.47||146.47||146.47||1
1726828410000|2024-09-20 10:33:30|146.42|146.39|146.42|146.34|146.47|146.39|146.42|146.34|4
1726828420000|2024-09-20 10:33:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|28
1726828430000|2024-09-20 10:33:50|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|3
1726828440000|2024-09-20 10:34:00||146.39||146.39||146.39||146.39|0
1726828480000|2024-09-20 10:34:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|107
1726828500000|2024-09-20 10:35:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|25
1726828570000|2024-09-20 10:36:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|142
1726828590000|2024-09-20 10:36:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|12
1726828620000|2024-09-20 10:37:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|60
1726828640000|2024-09-20 10:37:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|70
1726828680000|2024-09-20 10:38:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|14
1726828690000|2024-09-20 10:38:10|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|22
1726828700000|2024-09-20 10:38:20||146.39||146.44||146.44||146.39|0
1726828720000|2024-09-20 10:38:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|17
1726828740000|2024-09-20 10:39:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|104
1726828750000|2024-09-20 10:39:10|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|1
1726828760000|2024-09-20 10:39:20|146.42||146.42||146.42||146.42||0
1726828770000|2024-09-20 10:39:30|||||||||27
1726828790000|2024-09-20 10:39:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|32
1726828800000|2024-09-20 10:40:00|146.42||146.42||146.42||146.42||58
1726828810000|2024-09-20 10:40:10|146.37||146.42||146.42||146.37||0
1726828820000|2024-09-20 10:40:20|146.37||146.37||146.42||146.37||0
1726828870000|2024-09-20 10:41:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|34
1726828900000|2024-09-20 10:41:40|146.47||146.42||146.47||146.42||22
1726828920000|2024-09-20 10:42:00|146.47||146.42||146.47||146.42||0
1726828930000|2024-09-20 10:42:10|146.47||146.47||146.47||146.47||0
1726828940000|2024-09-20 10:42:20|146.42||146.47||146.47||146.42||3
1726828950000|2024-09-20 10:42:30|146.42||146.42||146.42||146.42||0
1726828970000|2024-09-20 10:42:50|||||||||1
1726828990000|2024-09-20 10:43:10|146.47||146.42||146.47||146.42||31
1726829010000|2024-09-20 10:43:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|22
1726829020000|2024-09-20 10:43:40|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|22
1726829030000|2024-09-20 10:43:50|146.42||146.47||146.47||146.42||2
1726829040000|2024-09-20 10:44:00|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|12
1726829060000|2024-09-20 10:44:20|||||||||1
1726829070000|2024-09-20 10:44:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|28
1726829100000|2024-09-20 10:45:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|18
1726829110000|2024-09-20 10:45:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|23
1726829120000|2024-09-20 10:45:20|146.42||146.42||146.42||146.37||26
1726829130000|2024-09-20 10:45:30|146.37||146.37||146.37||146.37||0
1726829140000|2024-09-20 10:45:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1726829150000|2024-09-20 10:45:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|116
1726829160000|2024-09-20 10:46:00|146.42||146.37||146.42||146.37||0
1726829180000|2024-09-20 10:46:20|||||||||50
1726829190000|2024-09-20 10:46:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|135
1726829220000|2024-09-20 10:47:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|28
1726829230000|2024-09-20 10:47:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|22
1726829280000|2024-09-20 10:48:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|24
1726829290000|2024-09-20 10:48:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|54
1726829330000|2024-09-20 10:48:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|68
1726829360000|2024-09-20 10:49:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|22
1726829370000|2024-09-20 10:49:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|10
1726829390000|2024-09-20 10:49:50||146.24||146.29||146.29||146.24|14
1726829400000|2024-09-20 10:50:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|17
1726829420000|2024-09-20 10:50:20|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|2
1726829460000|2024-09-20 10:51:00|146.42||146.37||146.42||146.37||1
1726829470000|2024-09-20 10:51:10|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|29
1726829480000|2024-09-20 10:51:20|146.37|146.34|146.37|146.29|146.42|146.34|146.37|146.29|14
1726829490000|2024-09-20 10:51:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|34427
1726829500000|2024-09-20 10:51:40|||||||||20
1726829520000|2024-09-20 10:52:00|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|105
1726829530000|2024-09-20 10:52:10|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|25
1726829540000|2024-09-20 10:52:20||146.24||146.29||146.29||146.24|0
1726829550000|2024-09-20 10:52:30|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|3
1726829560000|2024-09-20 10:52:40||146.29||146.29||146.29||146.24|0
1726829580000|2024-09-20 10:53:00|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|10
1726829660000|2024-09-20 10:54:20|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|34
1726829680000|2024-09-20 10:54:40|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|0
1726829690000|2024-09-20 10:54:50||146.24||146.24||146.24||146.24|0
1726829710000|2024-09-20 10:55:10|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|15
1726829720000|2024-09-20 10:55:20||146.24||146.24||146.24||146.24|0
1726829780000|2024-09-20 10:56:20||146.19||146.24||146.24||146.19|27
1726829820000|2024-09-20 10:57:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|2
1726829840000|2024-09-20 10:57:20|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|6
1726829850000|2024-09-20 10:57:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|37
1726829880000|2024-09-20 10:58:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|11
1726829890000|2024-09-20 10:58:10||146.29||146.29||146.34||146.29|3
1726829900000|2024-09-20 10:58:20||146.34||146.34||146.34||146.34|0
1726829940000|2024-09-20 10:59:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|124
1726829960000|2024-09-20 10:59:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1726829990000|2024-09-20 10:59:50|146.47||146.47||146.47||146.47||6
1726830000000|2024-09-20 11:00:00||146.39||146.39||146.39||146.39|0
1726830010000|2024-09-20 11:00:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1726830020000|2024-09-20 11:00:20|||||||||1
1726830030000|2024-09-20 11:00:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|228
1726830060000|2024-09-20 11:01:00|||||||||72
1726830110000|2024-09-20 11:01:50|||||||||38
1726830120000|2024-09-20 11:02:00|||||||||24
1726830220000|2024-09-20 11:03:40|||||||||42
1726830260000|2024-09-20 11:04:20|||||||||2
1726830270000|2024-09-20 11:04:30|||||||||1
1726830290000|2024-09-20 11:04:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|150
1726830310000|2024-09-20 11:05:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|59
1726830340000|2024-09-20 11:05:40|146.62||146.57||146.62||146.57||35
1726830380000|2024-09-20 11:06:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|4
1726830450000|2024-09-20 11:07:30|||||||||1
1726830460000|2024-09-20 11:07:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|110
1726830480000|2024-09-20 11:08:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|30
1726830490000|2024-09-20 11:08:10|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|80
1726830520000|2024-09-20 11:08:40|||||||||94
1726830560000|2024-09-20 11:09:20|||||||||63
1726830570000|2024-09-20 11:09:30||146.49||146.54||146.54||146.49|105
1726830590000|2024-09-20 11:09:50|||||||||29
1726830620000|2024-09-20 11:10:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|33
1726830650000|2024-09-20 11:10:50||146.54||146.54||146.54||146.54|41
1726830660000|2024-09-20 11:11:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|4
1726830690000|2024-09-20 11:11:30|||||||||18
1726830740000|2024-09-20 11:12:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|83
1726830750000|2024-09-20 11:12:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|27
1726830760000|2024-09-20 11:12:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|3
1726830770000|2024-09-20 11:12:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1726830790000|2024-09-20 11:13:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|18
1726830800000|2024-09-20 11:13:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|26
1726830810000|2024-09-20 11:13:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1726830830000|2024-09-20 11:13:50|||||||||5
1726830900000|2024-09-20 11:15:00|||||||||218
1726830910000|2024-09-20 11:15:10|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|225
1726830920000|2024-09-20 11:15:20|146.62||146.67||146.67||146.62||44
1726830930000|2024-09-20 11:15:30||146.59||146.59||146.59||146.59|0
1726830960000|2024-09-20 11:16:00|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|171
1726830970000|2024-09-20 11:16:10||146.64||146.64||146.64||146.64|5
1726830980000|2024-09-20 11:16:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|58
1726830990000|2024-09-20 11:16:30|||||||||25
1726831000000|2024-09-20 11:16:40|||||||||48
1726831010000|2024-09-20 11:16:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|63
1726831110000|2024-09-20 11:18:30|||||||||26
1726831120000|2024-09-20 11:18:40|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|42
1726831130000|2024-09-20 11:18:50|146.62||146.62||146.62||146.62||0
1726831140000|2024-09-20 11:19:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|35
1726831160000|2024-09-20 11:19:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|28
1726831170000|2024-09-20 11:19:30|146.67||146.67||146.67||146.62||0
1726831180000|2024-09-20 11:19:40|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|8
1726831190000|2024-09-20 11:19:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1726831200000|2024-09-20 11:20:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|4
1726831220000|2024-09-20 11:20:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|3
1726831230000|2024-09-20 11:20:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1726831240000|2024-09-20 11:20:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|43
1726831250000|2024-09-20 11:20:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1726831270000|2024-09-20 11:21:10|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|169
1726831310000|2024-09-20 11:21:50|||||||||291
1726831350000|2024-09-20 11:22:30|146.52|146.44|146.57|146.49|146.62|146.49|146.52|146.44|1041
1726831370000|2024-09-20 11:22:50||146.44||146.49||146.49||146.44|28
1726831430000|2024-09-20 11:23:50|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|47
1726831440000|2024-09-20 11:24:00|146.57||146.57||146.62||146.57||2
1726831490000|2024-09-20 11:24:50|||||||||31
1726831540000|2024-09-20 11:25:40|||||||||2
1726831560000|2024-09-20 11:26:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|32
1726831590000|2024-09-20 11:26:30|||||||||2
1726831620000|2024-09-20 11:27:00|||||||||1
1726831630000|2024-09-20 11:27:10|||||||||35
1726831680000|2024-09-20 11:28:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|162
1726831690000|2024-09-20 11:28:10|||||||||27
1726831750000|2024-09-20 11:29:10|||||||||43
1726831760000|2024-09-20 11:29:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|29
1726831810000|2024-09-20 11:30:10|||||||||29
1726831830000|2024-09-20 11:30:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|33
1726831850000|2024-09-20 11:30:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|15
1726831860000|2024-09-20 11:31:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|41
1726831900000|2024-09-20 11:31:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|74
1726831930000|2024-09-20 11:32:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|37
1726831960000|2024-09-20 11:32:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|90
1726831980000|2024-09-20 11:33:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|47
1726831990000|2024-09-20 11:33:10|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|61
1726832010000|2024-09-20 11:33:30|||||||||1
1726832040000|2024-09-20 11:34:00|||||||||25
1726832080000|2024-09-20 11:34:40||146.44||146.49||146.49||146.44|57
1726832090000|2024-09-20 11:34:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|19
1726832100000|2024-09-20 11:35:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|16
1726832110000|2024-09-20 11:35:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|35
1726832190000|2024-09-20 11:36:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|94
1726832200000|2024-09-20 11:36:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|27
1726832220000|2024-09-20 11:37:00|146.57||146.57||146.57||146.57||4
1726832230000|2024-09-20 11:37:10||146.49||146.49||146.49||146.49|0
1726832250000|2024-09-20 11:37:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|43
1726832260000|2024-09-20 11:37:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|103
1726832320000|2024-09-20 11:38:40|||||||||2
1726832340000|2024-09-20 11:39:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|771
1726832350000|2024-09-20 11:39:10|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|13
1726832360000|2024-09-20 11:39:20||146.54||146.49||146.54||146.49|19
1726832370000|2024-09-20 11:39:30|146.57||146.57||146.62||146.57||8
1726832390000|2024-09-20 11:39:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|55
1726832400000|2024-09-20 11:40:00|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|11
1726832410000|2024-09-20 11:40:10||146.54||146.54||146.54||146.54|0
1726832420000|2024-09-20 11:40:20|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|19
1726832440000|2024-09-20 11:40:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|17
1726832490000|2024-09-20 11:41:30|||||||||13
1726832510000|2024-09-20 11:41:50|||||||||31
1726832520000|2024-09-20 11:42:00|||||||||11
1726832530000|2024-09-20 11:42:10|||||||||1
1726832550000|2024-09-20 11:42:30|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|129
1726832610000|2024-09-20 11:43:30|||||||||1
1726832620000|2024-09-20 11:43:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|244
1726832640000|2024-09-20 11:44:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|71
1726832670000|2024-09-20 11:44:30|||||||||8
1726832680000|2024-09-20 11:44:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|76
1726832700000|2024-09-20 11:45:00|||||||||5
1726832710000|2024-09-20 11:45:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|18
1726832720000|2024-09-20 11:45:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|47
1726832730000|2024-09-20 11:45:30|||||||||24
1726832750000|2024-09-20 11:45:50|||||||||54
1726832770000|2024-09-20 11:46:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1726832780000|2024-09-20 11:46:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|4
1726832800000|2024-09-20 11:46:40|||||||||8
1726832820000|2024-09-20 11:47:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|51
1726832830000|2024-09-20 11:47:10|||||||||1
1726832840000|2024-09-20 11:47:20|||||||||2
1726832850000|2024-09-20 11:47:30|||||||||38
1726832860000|2024-09-20 11:47:40|||||||||10
1726832890000|2024-09-20 11:48:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|59
1726832900000|2024-09-20 11:48:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|99
1726832920000|2024-09-20 11:48:40|||||||||4
1726832930000|2024-09-20 11:48:50|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|57
1726832940000|2024-09-20 11:49:00|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|11
1726832950000|2024-09-20 11:49:10|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|5
1726832960000|2024-09-20 11:49:20|146.57||146.57||146.62||146.57||0
1726833040000|2024-09-20 11:50:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1726833050000|2024-09-20 11:50:50|||||||||1
1726833070000|2024-09-20 11:51:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|498
1726833090000|2024-09-20 11:51:30|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|401
1726833100000|2024-09-20 11:51:40|146.67||146.72||146.72||146.67||121
1726833110000|2024-09-20 11:51:50||146.64||146.64||146.64||146.59|169
1726833120000|2024-09-20 11:52:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|335
1726833150000|2024-09-20 11:52:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|126
1726833160000|2024-09-20 11:52:40|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|29
1726833170000|2024-09-20 11:52:50|146.67||146.72||146.72||146.67||12
1726833180000|2024-09-20 11:53:00|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|79
1726833200000|2024-09-20 11:53:20||146.59||146.64||146.64||146.59|20
1726833240000|2024-09-20 11:54:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|70
1726833250000|2024-09-20 11:54:10||146.59||146.64||146.64||146.59|45
1726833290000|2024-09-20 11:54:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|301
1726833330000|2024-09-20 11:55:30|||||||||2
1726833350000|2024-09-20 11:55:50|||||||||190
1726833360000|2024-09-20 11:56:00|||||||||24
1726833400000|2024-09-20 11:56:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|236
1726833420000|2024-09-20 11:57:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1726833430000|2024-09-20 11:57:10|||||||||1
1726833450000|2024-09-20 11:57:30|||||||||1
1726833460000|2024-09-20 11:57:40|||||||||75
1726833530000|2024-09-20 11:58:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|54
1726833540000|2024-09-20 11:59:00|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|145
1726833550000|2024-09-20 11:59:10||146.64||146.64||146.64||146.64|0
1726833560000|2024-09-20 11:59:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1726833590000|2024-09-20 11:59:50||146.64||146.69||146.69||146.64|52
1726833630000|2024-09-20 12:00:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|83
1726833640000|2024-09-20 12:00:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1726833650000|2024-09-20 12:00:50|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|73
1726833670000|2024-09-20 12:01:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|403
1726833680000|2024-09-20 12:01:20|||||||||1
1726833710000|2024-09-20 12:01:50|||||||||5
1726833720000|2024-09-20 12:02:00|||||||||232
1726833740000|2024-09-20 12:02:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|56
1726833750000|2024-09-20 12:02:30|||||||||1
1726833820000|2024-09-20 12:03:40||146.59||146.64||146.64||146.59|47
1726833840000|2024-09-20 12:04:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|48
1726833860000|2024-09-20 12:04:20|||||||||18
1726833880000|2024-09-20 12:04:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1726833890000|2024-09-20 12:04:50||146.59||146.64||146.64||146.59|54
1726833920000|2024-09-20 12:05:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|14
1726833960000|2024-09-20 12:06:00|||||||||2
1726833970000|2024-09-20 12:06:10|||||||||194
1726833990000|2024-09-20 12:06:30|||||||||17
1726834010000|2024-09-20 12:06:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|18
1726834030000|2024-09-20 12:07:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|89
1726834040000|2024-09-20 12:07:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|248
1726834050000|2024-09-20 12:07:30|||||||||35
1726834070000|2024-09-20 12:07:50|||||||||1
1726834090000|2024-09-20 12:08:10|||||||||76
1726834100000|2024-09-20 12:08:20|||||||||4
1726834170000|2024-09-20 12:09:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|303
1726834180000|2024-09-20 12:09:40|||||||||27
1726834190000|2024-09-20 12:09:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|115
1726834210000|2024-09-20 12:10:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|46
1726834220000|2024-09-20 12:10:20|||||||||1
1726834230000|2024-09-20 12:10:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|98
1726834240000|2024-09-20 12:10:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|34
1726834270000|2024-09-20 12:11:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|82
1726834300000|2024-09-20 12:11:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|89
1726834320000|2024-09-20 12:12:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|53
1726834360000|2024-09-20 12:12:40|||||||||50
1726834370000|2024-09-20 12:12:50|||||||||229
1726834380000|2024-09-20 12:13:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|87
1726834390000|2024-09-20 12:13:10|146.92||146.87||146.92||146.87||2
1726834400000|2024-09-20 12:13:20|146.92||146.92||146.92||146.92||3
1726834410000|2024-09-20 12:13:30|146.87||146.87||146.92||146.87||7
1726834420000|2024-09-20 12:13:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1726834440000|2024-09-20 12:14:00|||||||||24
1726834450000|2024-09-20 12:14:10||146.79||146.84||146.84||146.79|109
1726834470000|2024-09-20 12:14:30|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|58
1726834520000|2024-09-20 12:15:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|63
1726834540000|2024-09-20 12:15:40|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|53
1726834560000|2024-09-20 12:16:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|83
1726834570000|2024-09-20 12:16:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|16
1726834580000|2024-09-20 12:16:20|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|48
1726834590000|2024-09-20 12:16:30|||||||||2
1726834620000|2024-09-20 12:17:00|||||||||16
1726834680000|2024-09-20 12:18:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|106
1726834690000|2024-09-20 12:18:10|||||||||1
1726834700000|2024-09-20 12:18:20|||||||||10
1726834710000|2024-09-20 12:18:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|77
1726834730000|2024-09-20 12:18:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|16
1726834750000|2024-09-20 12:19:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|70
1726834840000|2024-09-20 12:20:40|||||||||1
1726834870000|2024-09-20 12:21:10|||||||||67
1726834880000|2024-09-20 12:21:20|||||||||2
1726834900000|2024-09-20 12:21:40|||||||||133
1726834920000|2024-09-20 12:22:00|||||||||3100
1726834960000|2024-09-20 12:22:40|||||||||1
1726834980000|2024-09-20 12:23:00|||||||||1
1726835010000|2024-09-20 12:23:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|321
1726835040000|2024-09-20 12:24:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|30
1726835080000|2024-09-20 12:24:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|47
1726835100000|2024-09-20 12:25:00|||||||||4
1726835110000|2024-09-20 12:25:10|||||||||1
1726835120000|2024-09-20 12:25:20|||||||||1
1726835170000|2024-09-20 12:26:10|||||||||63
1726835180000|2024-09-20 12:26:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|31
1726835210000|2024-09-20 12:26:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1726835220000|2024-09-20 12:27:00|||||||||2
1726835230000|2024-09-20 12:27:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1726835250000|2024-09-20 12:27:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1726835280000|2024-09-20 12:28:00|||||||||2
1726835290000|2024-09-20 12:28:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|24
1726835300000|2024-09-20 12:28:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1726835310000|2024-09-20 12:28:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1726835320000|2024-09-20 12:28:40|||||||||7
1726835360000|2024-09-20 12:29:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|224
1726835370000|2024-09-20 12:29:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|31
1726835400000|2024-09-20 12:30:00|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|33
1726835410000|2024-09-20 12:30:10|||||||||13
1726835420000|2024-09-20 12:30:20|||||||||96
1726835450000|2024-09-20 12:30:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|57
1726835460000|2024-09-20 12:31:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|77
1726835470000|2024-09-20 12:31:10|||||||||1
1726835480000|2024-09-20 12:31:20|||||||||1
1726835490000|2024-09-20 12:31:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|229
1726835510000|2024-09-20 12:31:50|||||||||15
1726835520000|2024-09-20 12:32:00|||||||||12
1726835530000|2024-09-20 12:32:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|39
1726835540000|2024-09-20 12:32:20|||||||||62
1726835550000|2024-09-20 12:32:30|||||||||10
1726835590000|2024-09-20 12:33:10|||||||||122
1726835600000|2024-09-20 12:33:20|||||||||7
1726835630000|2024-09-20 12:33:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|188
1726835670000|2024-09-20 12:34:30|||||||||15
1726835690000|2024-09-20 12:34:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|50
1726835700000|2024-09-20 12:35:00|||||||||15
1726835720000|2024-09-20 12:35:20|||||||||2
1726835740000|2024-09-20 12:35:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|298
1726835770000|2024-09-20 12:36:10|||||||||16
1726835780000|2024-09-20 12:36:20|||||||||22
1726835800000|2024-09-20 12:36:40|||||||||13
1726835830000|2024-09-20 12:37:10|||||||||1
1726835850000|2024-09-20 12:37:30|||||||||17
1726835860000|2024-09-20 12:37:40|||||||||3
1726835870000|2024-09-20 12:37:50|||||||||9
1726835880000|2024-09-20 12:38:00|||||||||3
1726835890000|2024-09-20 12:38:10|||||||||5
1726835900000|2024-09-20 12:38:20|||||||||60
1726835920000|2024-09-20 12:38:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|155
1726835930000|2024-09-20 12:38:50|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|3
1726835950000|2024-09-20 12:39:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|19
1726835960000|2024-09-20 12:39:20|146.52|146.44|146.52|146.44|146.52|146.49|146.52|146.44|5
1726835990000|2024-09-20 12:39:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|17
1726836020000|2024-09-20 12:40:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|32
1726836090000|2024-09-20 12:41:30|||||||||3
1726836100000|2024-09-20 12:41:40|||||||||15
1726836120000|2024-09-20 12:42:00|||||||||11
1726836140000|2024-09-20 12:42:20|||||||||6
1726836150000|2024-09-20 12:42:30|||||||||2
1726836180000|2024-09-20 12:43:00|||||||||27
1726836200000|2024-09-20 12:43:20|||||||||3
1726836210000|2024-09-20 12:43:30|||||||||2
1726836240000|2024-09-20 12:44:00|||||||||3
1726836270000|2024-09-20 12:44:30|||||||||2
1726836280000|2024-09-20 12:44:40|||||||||2
1726836300000|2024-09-20 12:45:00|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|90
1726836320000|2024-09-20 12:45:20|||||||||14
1726836330000|2024-09-20 12:45:30|||||||||3
1726836350000|2024-09-20 12:45:50|||||||||1
1726836380000|2024-09-20 12:46:20|||||||||3
1726836390000|2024-09-20 12:46:30|||||||||26
1726836410000|2024-09-20 12:46:50|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|80
1726836420000|2024-09-20 12:47:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|8
1726836460000|2024-09-20 12:47:40|||||||||10
1726836490000|2024-09-20 12:48:10|||||||||114
1726836550000|2024-09-20 12:49:10||146.29||146.34||146.34||146.29|82
1726836590000|2024-09-20 12:49:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|154
1726836600000|2024-09-20 12:50:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|250
1726836620000|2024-09-20 12:50:20|||||||||2
1726836660000|2024-09-20 12:51:00|||||||||1
1726836680000|2024-09-20 12:51:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|7
1726836740000|2024-09-20 12:52:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|27
1726836760000|2024-09-20 12:52:40|146.47||146.42||146.47||146.42||1
1726836820000|2024-09-20 12:53:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1726836850000|2024-09-20 12:54:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|98
1726836860000|2024-09-20 12:54:20|||||||||24
1726836880000|2024-09-20 12:54:40|||||||||2
1726836890000|2024-09-20 12:54:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|29
1726836900000|2024-09-20 12:55:00|||||||||5
1726836940000|2024-09-20 12:55:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|57
1726836950000|2024-09-20 12:55:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|7
1726836960000|2024-09-20 12:56:00|146.47||146.47||146.47||146.47||0
1726836970000|2024-09-20 12:56:10|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|2
1726836980000|2024-09-20 12:56:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|120
1726836990000|2024-09-20 12:56:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|27
1726837020000|2024-09-20 12:57:00|||||||||4
1726837040000|2024-09-20 12:57:20|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|418
1726837050000|2024-09-20 12:57:30|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|55
1726837070000|2024-09-20 12:57:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|111
1726837080000|2024-09-20 12:58:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|153
1726837090000|2024-09-20 12:58:10|||||||||195
1726837110000|2024-09-20 12:58:30|||||||||1
1726837130000|2024-09-20 12:58:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|113
1726837140000|2024-09-20 12:59:00|||||||||113
1726837180000|2024-09-20 12:59:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|229
1726837190000|2024-09-20 12:59:50||146.44||146.49||146.49||146.44|227
1726837200000|2024-09-20 13:00:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|57
1726837220000|2024-09-20 13:00:20|||||||||27
1726837230000|2024-09-20 13:00:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|6
1726837240000|2024-09-20 13:00:40|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|3
1726837250000|2024-09-20 13:00:50|||||||||8
1726837260000|2024-09-20 13:01:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|23
1726837280000|2024-09-20 13:01:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|38
1726837290000|2024-09-20 13:01:30|||||||||32
1726837300000|2024-09-20 13:01:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|53
1726837310000|2024-09-20 13:01:50|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|9
1726837320000|2024-09-20 13:02:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|109
1726837330000|2024-09-20 13:02:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|6
1726837350000|2024-09-20 13:02:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|10
1726837360000|2024-09-20 13:02:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1726837380000|2024-09-20 13:03:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|74
1726837390000|2024-09-20 13:03:10|||||||||2
1726837420000|2024-09-20 13:03:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|61
1726837430000|2024-09-20 13:03:50|||||||||4
1726837480000|2024-09-20 13:04:40|||||||||1
1726837500000|2024-09-20 13:05:00|||||||||8
1726837520000|2024-09-20 13:05:20|||||||||3
1726837530000|2024-09-20 13:05:30|||||||||11
1726837540000|2024-09-20 13:05:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|608
1726837550000|2024-09-20 13:05:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|143
1726837610000|2024-09-20 13:06:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|40
1726837620000|2024-09-20 13:07:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|108
1726837630000|2024-09-20 13:07:10|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|37
1726837640000|2024-09-20 13:07:20|||||||||5
1726837670000|2024-09-20 13:07:50|||||||||89
1726837690000|2024-09-20 13:08:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|21
1726837700000|2024-09-20 13:08:20|||||||||23
1726837730000|2024-09-20 13:08:50|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|25
1726837740000|2024-09-20 13:09:00|146.37|146.34|146.37|146.29|146.42|146.34|146.37|146.29|20
1726837750000|2024-09-20 13:09:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|0
1726837790000|2024-09-20 13:09:50|||||||||212
1726837810000|2024-09-20 13:10:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|65
1726837820000|2024-09-20 13:10:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|32
1726837830000|2024-09-20 13:10:30|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|88
1726837860000|2024-09-20 13:11:00|||||||||13
1726837870000|2024-09-20 13:11:10|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|128
1726837880000|2024-09-20 13:11:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|94
1726837890000|2024-09-20 13:11:30|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|98
1726837900000|2024-09-20 13:11:40|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.34|0
1726837920000|2024-09-20 13:12:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|5
1726837930000|2024-09-20 13:12:10|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|0
1726837940000|2024-09-20 13:12:20|||||||||212
1726837970000|2024-09-20 13:12:50|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|584
1726837980000|2024-09-20 13:13:00|||||||||12
1726838000000|2024-09-20 13:13:20|||||||||24
1726838010000|2024-09-20 13:13:30|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|164
1726838020000|2024-09-20 13:13:40|||||||||11
1726838030000|2024-09-20 13:13:50||146.34||146.39||146.39||146.34|25
1726838040000|2024-09-20 13:14:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1726838070000|2024-09-20 13:14:30|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|20
1726838080000|2024-09-20 13:14:40||146.34||146.29||146.34||146.29|21
1726838090000|2024-09-20 13:14:50|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|6
1726838100000|2024-09-20 13:15:00|||||||||1
1726838130000|2024-09-20 13:15:30||146.24||146.29||146.29||146.24|32
1726838180000|2024-09-20 13:16:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|29
1726838190000|2024-09-20 13:16:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|27
1726838200000|2024-09-20 13:16:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|24
1726838210000|2024-09-20 13:16:50|||||||||7
1726838220000|2024-09-20 13:17:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|622
1726838230000|2024-09-20 13:17:10|||||||||5
1726838240000|2024-09-20 13:17:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|99
1726838270000|2024-09-20 13:17:50|||||||||143
1726838320000|2024-09-20 13:18:40|||||||||249
1726838360000|2024-09-20 13:19:20|||||||||13
1726838420000|2024-09-20 13:20:20|||||||||2
1726838440000|2024-09-20 13:20:40|||||||||2
1726838450000|2024-09-20 13:20:50|||||||||3
1726838470000|2024-09-20 13:21:10|||||||||39
1726838490000|2024-09-20 13:21:30|||||||||12
1726838500000|2024-09-20 13:21:40|||||||||1
1726838510000|2024-09-20 13:21:50|||||||||2
1726838560000|2024-09-20 13:22:40|||||||||4
1726838590000|2024-09-20 13:23:10|||||||||1
1726838600000|2024-09-20 13:23:20|||||||||2
1726838610000|2024-09-20 13:23:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|239
1726838620000|2024-09-20 13:23:40|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|140
1726838630000|2024-09-20 13:23:50|146.27||146.27||146.32||146.27||0
1726838660000|2024-09-20 13:24:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|32
1726838690000|2024-09-20 13:24:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|76
1726838700000|2024-09-20 13:25:00|||||||||10
1726838720000|2024-09-20 13:25:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|56
1726838730000|2024-09-20 13:25:30|||||||||1
1726838770000|2024-09-20 13:26:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|70
1726838780000|2024-09-20 13:26:20|||||||||5
1726838810000|2024-09-20 13:26:50|||||||||3
1726838820000|2024-09-20 13:27:00|146.32||146.32||146.32||146.32||20
1726838830000|2024-09-20 13:27:10|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|26
1726838850000|2024-09-20 13:27:30|||||||||1
1726838860000|2024-09-20 13:27:40|||||||||2
1726838870000|2024-09-20 13:27:50|||||||||9
1726838890000|2024-09-20 13:28:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|8
1726838950000|2024-09-20 13:29:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|167
1726838980000|2024-09-20 13:29:40|||||||||4
1726839000000|2024-09-20 13:30:00|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|333
1726839010000|2024-09-20 13:30:10|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|95
1726839030000|2024-09-20 13:30:30|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|20
1726839040000|2024-09-20 13:30:40|146.42||146.37||146.42||146.37||0
1726839050000|2024-09-20 13:30:50|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|101
1726839060000|2024-09-20 13:31:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|43
1726839070000|2024-09-20 13:31:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|40
1726839080000|2024-09-20 13:31:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|21
1726839100000|2024-09-20 13:31:40|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|9
1726839120000|2024-09-20 13:32:00|||||||||68
1726839140000|2024-09-20 13:32:20|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|68
1726839150000|2024-09-20 13:32:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|7
1726839160000|2024-09-20 13:32:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|5
1726839180000|2024-09-20 13:33:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|20
1726839190000|2024-09-20 13:33:10|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|7
1726839220000|2024-09-20 13:33:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|55
1726839240000|2024-09-20 13:34:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|30
1726839260000|2024-09-20 13:34:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|3
1726839280000|2024-09-20 13:34:40|||||||||26
1726839290000|2024-09-20 13:34:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|31
1726839300000|2024-09-20 13:35:00|||||||||70
1726839310000|2024-09-20 13:35:10|||||||||3
1726839330000|2024-09-20 13:35:30|||||||||20
1726839370000|2024-09-20 13:36:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|198
1726839380000|2024-09-20 13:36:20||145.99||146.04||146.04||145.99|82
1726839390000|2024-09-20 13:36:30|||||||||1
1726839410000|2024-09-20 13:36:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|11
1726839420000|2024-09-20 13:37:00|||||||||106
1726839430000|2024-09-20 13:37:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|4
1726839450000|2024-09-20 13:37:30|||||||||50
1726839470000|2024-09-20 13:37:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|48
1726839480000|2024-09-20 13:38:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|4
1726839490000|2024-09-20 13:38:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|29
1726839520000|2024-09-20 13:38:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|73
1726839540000|2024-09-20 13:39:00|||||||||60
1726839550000|2024-09-20 13:39:10|||||||||21
1726839560000|2024-09-20 13:39:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|24
1726839580000|2024-09-20 13:39:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|61
1726839590000|2024-09-20 13:39:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|600
1726839610000|2024-09-20 13:40:10|146.02|145.94|145.97|145.89|146.07|145.99|145.97|145.89|925
1726839620000|2024-09-20 13:40:20|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|19
1726839640000|2024-09-20 13:40:40|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|66
1726839650000|2024-09-20 13:40:50|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.89|25
1726839660000|2024-09-20 13:41:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|12
1726839670000|2024-09-20 13:41:10|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|11
1726839720000|2024-09-20 13:42:00|||||||||45
1726839740000|2024-09-20 13:42:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|699
1726839750000|2024-09-20 13:42:30|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|45
1726839760000|2024-09-20 13:42:40|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|26
1726839770000|2024-09-20 13:42:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|62
1726839780000|2024-09-20 13:43:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|11
1726839800000|2024-09-20 13:43:20|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|18
1726839810000|2024-09-20 13:43:30|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|0
1726839830000|2024-09-20 13:43:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|17
1726839840000|2024-09-20 13:44:00|||||||||10
1726839850000|2024-09-20 13:44:10|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|10
1726839860000|2024-09-20 13:44:20|||||||||22
1726839870000|2024-09-20 13:44:30|||||||||1
1726839880000|2024-09-20 13:44:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1726839890000|2024-09-20 13:44:50|||||||||5
1726839900000|2024-09-20 13:45:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|95
1726839910000|2024-09-20 13:45:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|1
1726839930000|2024-09-20 13:45:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|27
1726839940000|2024-09-20 13:45:40|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|8
1726839950000|2024-09-20 13:45:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1726839960000|2024-09-20 13:46:00|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|14
1726839970000|2024-09-20 13:46:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|23
1726839980000|2024-09-20 13:46:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|262
1726840000000|2024-09-20 13:46:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|141
1726840010000|2024-09-20 13:46:50|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|34
1726840020000|2024-09-20 13:47:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|6
1726840030000|2024-09-20 13:47:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1726840040000|2024-09-20 13:47:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1726840050000|2024-09-20 13:47:30|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|16
1726840060000|2024-09-20 13:47:40|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|5
1726840070000|2024-09-20 13:47:50|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|2
1726840080000|2024-09-20 13:48:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|13
1726840090000|2024-09-20 13:48:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1726840130000|2024-09-20 13:48:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|208
1726840140000|2024-09-20 13:49:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|7
1726840150000|2024-09-20 13:49:10|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|805
1726840160000|2024-09-20 13:49:20|||||||||270
1726840180000|2024-09-20 13:49:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|167
1726840190000|2024-09-20 13:49:50|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|143
1726840200000|2024-09-20 13:50:00|||||||||306
1726840210000|2024-09-20 13:50:10|||||||||15
1726840220000|2024-09-20 13:50:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|40
1726840230000|2024-09-20 13:50:30|||||||||162
1726840240000|2024-09-20 13:50:40|||||||||635
1726840250000|2024-09-20 13:50:50|||||||||70
1726840260000|2024-09-20 13:51:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|525
1726840270000|2024-09-20 13:51:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|85
1726840280000|2024-09-20 13:51:20|||||||||1
1726840290000|2024-09-20 13:51:30|145.72|145.54|145.62|145.54|145.72|145.54|145.62|145.54|389
1726840300000|2024-09-20 13:51:40|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|112
1726840310000|2024-09-20 13:51:50|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|24
1726840320000|2024-09-20 13:52:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|39
1726840330000|2024-09-20 13:52:10|145.67|145.59|145.67|145.54|145.67|145.59|145.57|145.49|518
1726840340000|2024-09-20 13:52:20|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|122
1726840350000|2024-09-20 13:52:30|||||||||198
1726840370000|2024-09-20 13:52:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|270
1726840380000|2024-09-20 13:53:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|59
1726840390000|2024-09-20 13:53:10|||||||||4
1726840400000|2024-09-20 13:53:20||145.39||145.39||145.39||145.39|92
1726840410000|2024-09-20 13:53:30||145.44||145.44||145.44||145.44|17
1726840420000|2024-09-20 13:53:40|||||||||32
1726840430000|2024-09-20 13:53:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|28
1726840440000|2024-09-20 13:54:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|367
1726840450000|2024-09-20 13:54:10|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|89
1726840460000|2024-09-20 13:54:20|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|23
1726840470000|2024-09-20 13:54:30|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|23
1726840480000|2024-09-20 13:54:40|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|69
1726840490000|2024-09-20 13:54:50|145.57|145.44|145.57|145.49|145.57|145.49|145.57|145.44|721
1726840500000|2024-09-20 13:55:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|218
1726840510000|2024-09-20 13:55:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|181
1726840520000|2024-09-20 13:55:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|368
1726840530000|2024-09-20 13:55:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|19
1726840540000|2024-09-20 13:55:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|76
1726840550000|2024-09-20 13:55:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|248
1726840560000|2024-09-20 13:56:00|145.67||145.62||145.67||145.62||104
1726840570000|2024-09-20 13:56:10||145.49||145.49||145.49||145.49|407
1726840580000|2024-09-20 13:56:20|145.57||145.62||145.62||145.57||276
1726840590000|2024-09-20 13:56:30|145.57||145.62||145.62||145.57||3
1726840600000|2024-09-20 13:56:40|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|49
1726840610000|2024-09-20 13:56:50|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|350
1726840620000|2024-09-20 13:57:00|||||||||4
1726840630000|2024-09-20 13:57:10||145.54||145.54||145.54||145.54|0
1726840670000|2024-09-20 13:57:50|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|151
1726840680000|2024-09-20 13:58:00|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|54
1726840690000|2024-09-20 13:58:10|145.57||145.62||145.62||145.57||10
1726840700000|2024-09-20 13:58:20|145.57||145.57||145.62||145.57||23
1726840710000|2024-09-20 13:58:30|||||||||2
1726840720000|2024-09-20 13:58:40||145.44||145.44||145.44||145.44|67
1726840730000|2024-09-20 13:58:50|145.52||145.57||145.57||145.52||150
1726840740000|2024-09-20 13:59:00|145.52||145.52||145.57||145.52||430
1726840750000|2024-09-20 13:59:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|26
1726840760000|2024-09-20 13:59:20|145.47||145.47||145.52||145.47||32
1726840770000|2024-09-20 13:59:30|||||||||1
1726840780000|2024-09-20 13:59:40||145.34||145.39||145.39||145.34|44
1726840790000|2024-09-20 13:59:50|||||||||1
1726840800000|2024-09-20 14:00:00|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|76
1726840810000|2024-09-20 14:00:10|145.42||145.47||145.47||145.42||0
1726840820000|2024-09-20 14:00:20|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|7
1726840830000|2024-09-20 14:00:30|||||||||4
1726840840000|2024-09-20 14:00:40|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|4
1726840850000|2024-09-20 14:00:50|145.42|145.29|145.42|145.29|145.42|145.34|145.42|145.29|84
1726840860000|2024-09-20 14:01:00|145.37||145.37||145.42||145.37||35
1726840870000|2024-09-20 14:01:10|||||||||77
1726840880000|2024-09-20 14:01:20|145.42||145.42||145.42||145.37||62
1726840890000|2024-09-20 14:01:30||145.34||145.34||145.34||145.34|4
1726840900000|2024-09-20 14:01:40||145.29||145.34||145.34||145.29|191
1726840930000|2024-09-20 14:02:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|29
1726840940000|2024-09-20 14:02:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726840950000|2024-09-20 14:02:30|145.42||145.37||145.42||145.37||18
1726840960000|2024-09-20 14:02:40|145.42||145.42||145.42||145.37||0
1726840970000|2024-09-20 14:02:50|145.37||145.42||145.42||145.37||1
1726840980000|2024-09-20 14:03:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1726840990000|2024-09-20 14:03:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|75
1726841020000|2024-09-20 14:03:40|||||||||97
1726841030000|2024-09-20 14:03:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|75
1726841040000|2024-09-20 14:04:00|||||||||19
1726841050000|2024-09-20 14:04:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|470
1726841060000|2024-09-20 14:04:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|24
1726841080000|2024-09-20 14:04:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|5
1726841090000|2024-09-20 14:04:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|218
1726841100000|2024-09-20 14:05:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|416
1726841110000|2024-09-20 14:05:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|155
1726841120000|2024-09-20 14:05:20|||||||||148
1726841130000|2024-09-20 14:05:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|118
1726841140000|2024-09-20 14:05:40|||||||||15
1726841150000|2024-09-20 14:05:50|||||||||36
1726841160000|2024-09-20 14:06:00|||||||||30
1726841170000|2024-09-20 14:06:10|||||||||15
1726841180000|2024-09-20 14:06:20|||||||||15
1726841190000|2024-09-20 14:06:30|||||||||38
1726841200000|2024-09-20 14:06:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|15
1726841210000|2024-09-20 14:06:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|620
1726841220000|2024-09-20 14:07:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1726841230000|2024-09-20 14:07:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|102
1726841250000|2024-09-20 14:07:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|187
1726841260000|2024-09-20 14:07:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|58
1726841270000|2024-09-20 14:07:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|5
1726841280000|2024-09-20 14:08:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1726841290000|2024-09-20 14:08:10|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|1
1726841310000|2024-09-20 14:08:30|||||||||6
1726841320000|2024-09-20 14:08:40|145.52||145.52||145.52||145.47||104
1726841330000|2024-09-20 14:08:50||145.44||145.44||145.44||145.44|20
1726841340000|2024-09-20 14:09:00|145.47|145.39|145.37|145.29|145.47|145.39|145.37|145.29|39
1726841350000|2024-09-20 14:09:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|20
1726841360000|2024-09-20 14:09:20||145.29||145.34||145.34||145.29|3
1726841370000|2024-09-20 14:09:30|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|61
1726841380000|2024-09-20 14:09:40|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|0
1726841390000|2024-09-20 14:09:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|42
1726841400000|2024-09-20 14:10:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|106
1726841410000|2024-09-20 14:10:10|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|20
1726841420000|2024-09-20 14:10:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1726841430000|2024-09-20 14:10:30|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|6
1726841440000|2024-09-20 14:10:40|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|16
1726841450000|2024-09-20 14:10:50|||||||||1
1726841460000|2024-09-20 14:11:00|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|37
1726841480000|2024-09-20 14:11:20|||||||||10
1726841490000|2024-09-20 14:11:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|33
1726841500000|2024-09-20 14:11:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726841510000|2024-09-20 14:11:50|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|15
1726841530000|2024-09-20 14:12:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1726841540000|2024-09-20 14:12:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1726841550000|2024-09-20 14:12:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|24
1726841560000|2024-09-20 14:12:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|11
1726841570000|2024-09-20 14:12:50|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|5
1726841620000|2024-09-20 14:13:40||145.09||145.14||145.14||145.09|6
1726841630000|2024-09-20 14:13:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|16
1726841640000|2024-09-20 14:14:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|98
1726841650000|2024-09-20 14:14:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|85
1726841660000|2024-09-20 14:14:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|168
1726841670000|2024-09-20 14:14:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|220
1726841680000|2024-09-20 14:14:40|||||||||115
1726841700000|2024-09-20 14:15:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|32
1726841710000|2024-09-20 14:15:10|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|2
1726841720000|2024-09-20 14:15:20|||||||||19
1726841730000|2024-09-20 14:15:30|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|10
1726841740000|2024-09-20 14:15:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|3
1726841750000|2024-09-20 14:15:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|12
1726841760000|2024-09-20 14:16:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|0
1726841770000|2024-09-20 14:16:10|145.27||145.22||145.27||145.22||5
1726841780000|2024-09-20 14:16:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1726841810000|2024-09-20 14:16:50|||||||||3
1726841830000|2024-09-20 14:17:10|||||||||2
1726841860000|2024-09-20 14:17:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|42
1726841870000|2024-09-20 14:17:50|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|30
1726841880000|2024-09-20 14:18:00|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|49
1726841890000|2024-09-20 14:18:10|145.42||145.37||145.42||145.37||0
1726841900000|2024-09-20 14:18:20|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|1
1726841920000|2024-09-20 14:18:40|||||||||1
1726841930000|2024-09-20 14:18:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|74
1726841940000|2024-09-20 14:19:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|18
1726841950000|2024-09-20 14:19:10|||||||||21
1726841960000|2024-09-20 14:19:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|10
1726841970000|2024-09-20 14:19:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|23
1726841980000|2024-09-20 14:19:40|145.47||145.42||145.47||145.42||0
1726841990000|2024-09-20 14:19:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|25
1726842000000|2024-09-20 14:20:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|2
1726842010000|2024-09-20 14:20:10|145.52||145.47||145.52||145.47||1
1726842020000|2024-09-20 14:20:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|146
1726842030000|2024-09-20 14:20:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|62
1726842040000|2024-09-20 14:20:40|||||||||3
1726842060000|2024-09-20 14:21:00|||||||||5
1726842090000|2024-09-20 14:21:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|21
1726842100000|2024-09-20 14:21:40|||||||||2
1726842110000|2024-09-20 14:21:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|40
1726842120000|2024-09-20 14:22:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|73
1726842130000|2024-09-20 14:22:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|2
1726842140000|2024-09-20 14:22:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|6
1726842170000|2024-09-20 14:22:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|27
1726842180000|2024-09-20 14:23:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|17
1726842190000|2024-09-20 14:23:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|14
1726842210000|2024-09-20 14:23:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|7
1726842220000|2024-09-20 14:23:40|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|38
1726842230000|2024-09-20 14:23:50||145.49||145.54||145.54||145.49|1
1726842280000|2024-09-20 14:24:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1726842300000|2024-09-20 14:25:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|40
1726842350000|2024-09-20 14:25:50|||||||||4
1726842360000|2024-09-20 14:26:00|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|47
1726842380000|2024-09-20 14:26:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|45
1726842410000|2024-09-20 14:26:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|48
1726842430000|2024-09-20 14:27:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|299
1726842450000|2024-09-20 14:27:30|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|50
1726842470000|2024-09-20 14:27:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|116
1726842480000|2024-09-20 14:28:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|46
1726842510000|2024-09-20 14:28:30|||||||||4
1726842520000|2024-09-20 14:28:40|||||||||24
1726842530000|2024-09-20 14:28:50|||||||||10
1726842540000|2024-09-20 14:29:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|69
1726842570000|2024-09-20 14:29:30|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|51
1726842590000|2024-09-20 14:29:50|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|39
1726842600000|2024-09-20 14:30:00|||||||||12
1726842620000|2024-09-20 14:30:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|43
1726842640000|2024-09-20 14:30:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|26
1726842650000|2024-09-20 14:30:50|||||||||74
1726842660000|2024-09-20 14:31:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|90
1726842670000|2024-09-20 14:31:10|||||||||39
1726842680000|2024-09-20 14:31:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|139
1726842690000|2024-09-20 14:31:30|||||||||92
1726842700000|2024-09-20 14:31:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|77
1726842710000|2024-09-20 14:31:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|407
1726842720000|2024-09-20 14:32:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|225
1726842730000|2024-09-20 14:32:10|||||||||104
1726842740000|2024-09-20 14:32:20|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|277
1726842750000|2024-09-20 14:32:30|||||||||41
1726842760000|2024-09-20 14:32:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|147
1726842770000|2024-09-20 14:32:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|357
1726842780000|2024-09-20 14:33:00|||||||||300
1726842790000|2024-09-20 14:33:10|||||||||47
1726842810000|2024-09-20 14:33:30|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|54
1726842820000|2024-09-20 14:33:40||145.69||145.74||145.74||145.69|33
1726842840000|2024-09-20 14:34:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|166
1726842850000|2024-09-20 14:34:10|||||||||1
1726842860000|2024-09-20 14:34:20|||||||||3
1726842880000|2024-09-20 14:34:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|345
1726842890000|2024-09-20 14:34:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|313
1726842900000|2024-09-20 14:35:00|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|119
1726842910000|2024-09-20 14:35:10|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|114
1726842920000|2024-09-20 14:35:20|||||||||5
1726842950000|2024-09-20 14:35:50|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|270
1726842960000|2024-09-20 14:36:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|148
1726842970000|2024-09-20 14:36:10|||||||||13
1726842980000|2024-09-20 14:36:20|||||||||26
1726843000000|2024-09-20 14:36:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|34
1726843030000|2024-09-20 14:37:10|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|70
1726843040000|2024-09-20 14:37:20|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|38
1726843050000|2024-09-20 14:37:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|25
1726843060000|2024-09-20 14:37:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|12
1726843070000|2024-09-20 14:37:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|10
1726843090000|2024-09-20 14:38:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|36
1726843100000|2024-09-20 14:38:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|1
1726843120000|2024-09-20 14:38:40|||||||||3
1726843140000|2024-09-20 14:39:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|36
1726843150000|2024-09-20 14:39:10|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|45
1726843160000|2024-09-20 14:39:20|145.52||145.52||145.57||145.52||3
1726843170000|2024-09-20 14:39:30|||||||||1
1726843180000|2024-09-20 14:39:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|57
1726843190000|2024-09-20 14:39:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1726843210000|2024-09-20 14:40:10|||||||||2
1726843220000|2024-09-20 14:40:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|28
1726843250000|2024-09-20 14:40:50|||||||||10
1726843260000|2024-09-20 14:41:00|||||||||99
1726843270000|2024-09-20 14:41:10|||||||||58
1726843290000|2024-09-20 14:41:30|||||||||1
1726843300000|2024-09-20 14:41:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1726843320000|2024-09-20 14:42:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|65
1726843330000|2024-09-20 14:42:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|11
1726843350000|2024-09-20 14:42:30|||||||||12
1726843360000|2024-09-20 14:42:40|||||||||12
1726843370000|2024-09-20 14:42:50|||||||||10
1726843380000|2024-09-20 14:43:00|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|31
1726843390000|2024-09-20 14:43:10|||||||||102
1726843400000|2024-09-20 14:43:20|||||||||83
1726843420000|2024-09-20 14:43:40|||||||||9
1726843430000|2024-09-20 14:43:50|||||||||89
1726843440000|2024-09-20 14:44:00|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|48
1726843450000|2024-09-20 14:44:10|||||||||85
1726843460000|2024-09-20 14:44:20|145.47||145.42||145.47||145.42||11
1726843470000|2024-09-20 14:44:30|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|35
1726843490000|2024-09-20 14:44:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|90
1726843500000|2024-09-20 14:45:00|||||||||260
1726843510000|2024-09-20 14:45:10|||||||||9
1726843530000|2024-09-20 14:45:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|173
1726843540000|2024-09-20 14:45:40|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|10
1726843550000|2024-09-20 14:45:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|26
1726843560000|2024-09-20 14:46:00|||||||||12
1726843570000|2024-09-20 14:46:10|||||||||11
1726843580000|2024-09-20 14:46:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|60
1726843590000|2024-09-20 14:46:30|||||||||8
1726843600000|2024-09-20 14:46:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|445
1726843610000|2024-09-20 14:46:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|27
1726843620000|2024-09-20 14:47:00||145.34||145.34||145.39||145.34|68
1726843630000|2024-09-20 14:47:10|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|25
1726843640000|2024-09-20 14:47:20|||||||||12
1726843660000|2024-09-20 14:47:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|27
1726843670000|2024-09-20 14:47:50|145.47||145.42||145.47||145.42||7
1726843680000|2024-09-20 14:48:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|13
1726843690000|2024-09-20 14:48:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|64
1726843700000|2024-09-20 14:48:20|||||||||8
1726843720000|2024-09-20 14:48:40|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|60
1726843730000|2024-09-20 14:48:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|20
1726843750000|2024-09-20 14:49:10|||||||||10
1726843760000|2024-09-20 14:49:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|28
1726843780000|2024-09-20 14:49:40|||||||||9
1726843790000|2024-09-20 14:49:50|||||||||17
1726843800000|2024-09-20 14:50:00||145.34||145.39||145.39||145.34|45
1726843810000|2024-09-20 14:50:10|||||||||38
1726843820000|2024-09-20 14:50:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|48
1726843830000|2024-09-20 14:50:30|||||||||10
1726843850000|2024-09-20 14:50:50|||||||||19
1726843860000|2024-09-20 14:51:00||145.34||145.39||145.39||145.34|423
1726843870000|2024-09-20 14:51:10|||||||||119
1726843880000|2024-09-20 14:51:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1726843890000|2024-09-20 14:51:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|51
1726843900000|2024-09-20 14:51:40|||||||||15
1726843910000|2024-09-20 14:51:50|||||||||9
1726843920000|2024-09-20 14:52:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|115
1726843930000|2024-09-20 14:52:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|32
1726843940000|2024-09-20 14:52:20|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|5
1726843950000|2024-09-20 14:52:30|145.57|145.49|145.52|145.44|145.62|145.49|145.52|145.44|58
1726843960000|2024-09-20 14:52:40|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|26
1726843970000|2024-09-20 14:52:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|16
1726843990000|2024-09-20 14:53:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|123
1726844000000|2024-09-20 14:53:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|17
1726844010000|2024-09-20 14:53:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|40
1726844030000|2024-09-20 14:53:50|||||||||13
1726844040000|2024-09-20 14:54:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|49
1726844060000|2024-09-20 14:54:20|||||||||109
1726844070000|2024-09-20 14:54:30|||||||||1
1726844080000|2024-09-20 14:54:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|12
1726844090000|2024-09-20 14:54:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|123
1726844100000|2024-09-20 14:55:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|107
1726844110000|2024-09-20 14:55:10|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|82
1726844140000|2024-09-20 14:55:40|||||||||31
1726844150000|2024-09-20 14:55:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|89
1726844160000|2024-09-20 14:56:00|||||||||12
1726844170000|2024-09-20 14:56:10|||||||||12
1726844180000|2024-09-20 14:56:20|||||||||14
1726844200000|2024-09-20 14:56:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|107
1726844210000|2024-09-20 14:56:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|166
1726844220000|2024-09-20 14:57:00|||||||||160
1726844250000|2024-09-20 14:57:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|13
1726844260000|2024-09-20 14:57:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|29
1726844270000|2024-09-20 14:57:50|||||||||2
1726844280000|2024-09-20 14:58:00|||||||||14
1726844290000|2024-09-20 14:58:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|69
1726844310000|2024-09-20 14:58:30|||||||||12
1726844320000|2024-09-20 14:58:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|129
1726844360000|2024-09-20 14:59:20|145.57||145.52||145.57||145.52||62
1726844370000|2024-09-20 14:59:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|46
1726844380000|2024-09-20 14:59:40|145.57||145.57||145.57||145.57||95
1726844390000|2024-09-20 14:59:50|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|242
1726844400000|2024-09-20 15:00:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|111
1726844410000|2024-09-20 15:00:10|||||||||3
1726844420000|2024-09-20 15:00:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1726844430000|2024-09-20 15:00:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|30
1726844440000|2024-09-20 15:00:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|89
1726844450000|2024-09-20 15:00:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|59
1726844470000|2024-09-20 15:01:10|||||||||3
1726844480000|2024-09-20 15:01:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1726844500000|2024-09-20 15:01:40|||||||||3
1726844510000|2024-09-20 15:01:50|||||||||28
1726844520000|2024-09-20 15:02:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|61
1726844530000|2024-09-20 15:02:10|||||||||77
1726844540000|2024-09-20 15:02:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|56
1726844550000|2024-09-20 15:02:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|121
1726844560000|2024-09-20 15:02:40|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|65
1726844570000|2024-09-20 15:02:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|87
1726844580000|2024-09-20 15:03:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|45
1726844590000|2024-09-20 15:03:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|64
1726844600000|2024-09-20 15:03:20|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|6
1726844630000|2024-09-20 15:03:50|||||||||4
1726844660000|2024-09-20 15:04:20|||||||||6
1726844670000|2024-09-20 15:04:30|||||||||3
1726844690000|2024-09-20 15:04:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|45
1726844720000|2024-09-20 15:05:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|8
1726844730000|2024-09-20 15:05:30||145.49||145.54||145.54||145.49|11
1726844740000|2024-09-20 15:05:40|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|8
1726844750000|2024-09-20 15:05:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|7
1726844770000|2024-09-20 15:06:10|||||||||20
1726844790000|2024-09-20 15:06:30|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|26
1726844800000|2024-09-20 15:06:40|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|8
1726844810000|2024-09-20 15:06:50|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.49|6
1726844820000|2024-09-20 15:07:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|2
1726844840000|2024-09-20 15:07:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|13
1726844850000|2024-09-20 15:07:30|||||||||19
1726844870000|2024-09-20 15:07:50|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|60
1726844880000|2024-09-20 15:08:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|20
1726844900000|2024-09-20 15:08:20|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|134
1726844910000|2024-09-20 15:08:30|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|20
1726844930000|2024-09-20 15:08:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|55
1726844940000|2024-09-20 15:09:00|||||||||11
1726844950000|2024-09-20 15:09:10|145.77|145.59|145.67|145.59|145.77|145.59|145.67|145.59|373
1726844970000|2024-09-20 15:09:30|||||||||33
1726844990000|2024-09-20 15:09:50|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|19
1726845000000|2024-09-20 15:10:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|17
1726845010000|2024-09-20 15:10:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|235
1726845020000|2024-09-20 15:10:20|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|15
1726845040000|2024-09-20 15:10:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|72
1726845060000|2024-09-20 15:11:00|||||||||178
1726845070000|2024-09-20 15:11:10|||||||||1
1726845080000|2024-09-20 15:11:20|||||||||10
1726845090000|2024-09-20 15:11:30|||||||||22
1726845100000|2024-09-20 15:11:40|||||||||91
1726845120000|2024-09-20 15:12:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|134
1726845160000|2024-09-20 15:12:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|125
1726845170000|2024-09-20 15:12:50|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|13
1726845200000|2024-09-20 15:13:20|||||||||20
1726845210000|2024-09-20 15:13:30|||||||||15
1726845220000|2024-09-20 15:13:40|||||||||3
1726845240000|2024-09-20 15:14:00|||||||||7
1726845250000|2024-09-20 15:14:10|||||||||4
1726845270000|2024-09-20 15:14:30|||||||||98
1726845290000|2024-09-20 15:14:50|||||||||1
1726845300000|2024-09-20 15:15:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|199
1726845310000|2024-09-20 15:15:10|||||||||76
1726845320000|2024-09-20 15:15:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|51
1726845330000|2024-09-20 15:15:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|196
1726845340000|2024-09-20 15:15:40|||||||||2
1726845380000|2024-09-20 15:16:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|63
1726845390000|2024-09-20 15:16:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|37
1726845400000|2024-09-20 15:16:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|25
1726845410000|2024-09-20 15:16:50|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|61
1726845420000|2024-09-20 15:17:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1726845430000|2024-09-20 15:17:10|||||||||6
1726845440000|2024-09-20 15:17:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|782
1726845460000|2024-09-20 15:17:40|145.67||145.62||145.67||145.62||688
1726845470000|2024-09-20 15:17:50|||||||||93
1726845480000|2024-09-20 15:18:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|755
1726845490000|2024-09-20 15:18:10|||||||||68
1726845500000|2024-09-20 15:18:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|1001
1726845510000|2024-09-20 15:18:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|72
1726845520000|2024-09-20 15:18:40|||||||||25
1726845530000|2024-09-20 15:18:50|||||||||25
1726845550000|2024-09-20 15:19:10|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|583
1726845560000|2024-09-20 15:19:20||145.64||145.69||145.69||145.64|67
1726845580000|2024-09-20 15:19:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|100
1726845590000|2024-09-20 15:19:50|||||||||50
1726845600000|2024-09-20 15:20:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|774
1726845610000|2024-09-20 15:20:10||145.64||145.69||145.69||145.64|99
1726845620000|2024-09-20 15:20:20|||||||||43
1726845630000|2024-09-20 15:20:30|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|133
1726845640000|2024-09-20 15:20:40|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|93
1726845650000|2024-09-20 15:20:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|42
1726845670000|2024-09-20 15:21:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|134
1726845680000|2024-09-20 15:21:20|||||||||1
1726845690000|2024-09-20 15:21:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|39
1726845710000|2024-09-20 15:21:50|||||||||8
1726845720000|2024-09-20 15:22:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1726845730000|2024-09-20 15:22:10|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|66
1726845740000|2024-09-20 15:22:20|||||||||7
1726845750000|2024-09-20 15:22:30|||||||||5
1726845760000|2024-09-20 15:22:40|||||||||15
1726845770000|2024-09-20 15:22:50|||||||||7
1726845790000|2024-09-20 15:23:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|273
1726845800000|2024-09-20 15:23:20|||||||||34
1726845810000|2024-09-20 15:23:30|||||||||16
1726845820000|2024-09-20 15:23:40|||||||||408
1726845830000|2024-09-20 15:23:50|||||||||88
1726845840000|2024-09-20 15:24:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|253
1726845850000|2024-09-20 15:24:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|52
1726845870000|2024-09-20 15:24:30|||||||||23
1726845880000|2024-09-20 15:24:40|||||||||1
1726845890000|2024-09-20 15:24:50|||||||||245
1726845900000|2024-09-20 15:25:00|||||||||8
1726845910000|2024-09-20 15:25:10|||||||||280
1726845920000|2024-09-20 15:25:20|||||||||176
1726845930000|2024-09-20 15:25:30|||||||||13
1726845940000|2024-09-20 15:25:40|||||||||244
1726845950000|2024-09-20 15:25:50|||||||||207
1726845960000|2024-09-20 15:26:00|||||||||174
1726845970000|2024-09-20 15:26:10|||||||||65
1726845980000|2024-09-20 15:26:20|||||||||500
1726845990000|2024-09-20 15:26:30|||||||||9
1726846000000|2024-09-20 15:26:40|||||||||15
1726846010000|2024-09-20 15:26:50|||||||||256
1726846020000|2024-09-20 15:27:00|||||||||57
1726846030000|2024-09-20 15:27:10|||||||||164
1726846040000|2024-09-20 15:27:20|||||||||239
1726846050000|2024-09-20 15:27:30|||||||||280
1726846060000|2024-09-20 15:27:40|||||||||122
1726846070000|2024-09-20 15:27:50|||||||||102
1726846080000|2024-09-20 15:28:00|||||||||16
1726846090000|2024-09-20 15:28:10|||||||||290
1726846100000|2024-09-20 15:28:20|||||||||14
1726846110000|2024-09-20 15:28:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|377
1726846120000|2024-09-20 15:28:40|||||||||84
1726846130000|2024-09-20 15:28:50|||||||||13
1726846140000|2024-09-20 15:29:00|||||||||38
1726846150000|2024-09-20 15:29:10|||||||||29
1726846160000|2024-09-20 15:29:20|||||||||20
1726846170000|2024-09-20 15:29:30|||||||||53
1726846180000|2024-09-20 15:29:40|||||||||24
1726846190000|2024-09-20 15:29:50|||||||||622
1726846200000|2024-09-20 15:30:00|||||||||158
1726846210000|2024-09-20 15:30:10|||||||||162
1726846220000|2024-09-20 15:30:20|||||||||53
1726846230000|2024-09-20 15:30:30|||||||||27
1726846250000|2024-09-20 15:30:50|||||||||95
1726846280000|2024-09-20 15:31:20|||||||||923
1726846290000|2024-09-20 15:31:30|||||||||435
1726846300000|2024-09-20 15:31:40|||||||||771
1726846310000|2024-09-20 15:31:50|||||||||64
1726846320000|2024-09-20 15:32:00|||||||||395
1726846330000|2024-09-20 15:32:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|760
1726846340000|2024-09-20 15:32:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|414
1726846360000|2024-09-20 15:32:40|||||||||561
1726846370000|2024-09-20 15:32:50||145.54||145.54||145.54||145.54|33
1726846380000|2024-09-20 15:33:00|145.62|145.49|145.62|145.54|145.67|145.54|145.62|145.49|317
1726846390000|2024-09-20 15:33:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|175
1726846400000|2024-09-20 15:33:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|16
1726846410000|2024-09-20 15:33:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|714
1726846420000|2024-09-20 15:33:40|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|806
1726846430000|2024-09-20 15:33:50||145.44||145.44||145.44||145.39|532
1726846440000|2024-09-20 15:34:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|208
1726846450000|2024-09-20 15:34:10|||||||||31
1726846460000|2024-09-20 15:34:20|||||||||35
1726846470000|2024-09-20 15:34:30|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|338
1726846480000|2024-09-20 15:34:40|145.52||145.52||145.52||145.52||17
1726846490000|2024-09-20 15:34:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|703
1726846500000|2024-09-20 15:35:00|145.57|145.39|145.52|145.44|145.57|145.49|145.52|145.39|85
1726846510000|2024-09-20 15:35:10|||||||||18
1726846520000|2024-09-20 15:35:20|||||||||22
1726846530000|2024-09-20 15:35:30|||||||||71
1726846540000|2024-09-20 15:35:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|67
1726846550000|2024-09-20 15:35:50|||||||||418
1726846560000|2024-09-20 15:36:00|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|238
1726846570000|2024-09-20 15:36:10|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|280
1726846580000|2024-09-20 15:36:20|145.47||145.47||145.52||145.47||25
1726846590000|2024-09-20 15:36:30|||||||||21
1726846600000|2024-09-20 15:36:40|||||||||16
1726846610000|2024-09-20 15:36:50|||||||||26
1726846620000|2024-09-20 15:37:00|||||||||64
1726846630000|2024-09-20 15:37:10|||||||||22
1726846640000|2024-09-20 15:37:20||145.34||145.34||145.34||145.34|89
1726846650000|2024-09-20 15:37:30||145.39||145.39||145.39||145.39|21
1726846660000|2024-09-20 15:37:40||145.34||145.34||145.34||145.34|214
1726846670000|2024-09-20 15:37:50|||||||||31
1726846680000|2024-09-20 15:38:00|145.42||145.42||145.47||145.42||75
1726846690000|2024-09-20 15:38:10|145.47||145.47||145.47||145.47||22
1726846700000|2024-09-20 15:38:20||145.39||145.39||145.39||145.39|36
1726846710000|2024-09-20 15:38:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|36
1726846720000|2024-09-20 15:38:40|||||||||19
1726846730000|2024-09-20 15:38:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|38
1726846740000|2024-09-20 15:39:00|145.47||145.42||145.47||145.42||60
1726846750000|2024-09-20 15:39:10|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|271
1726846760000|2024-09-20 15:39:20|145.42||145.47||145.47||145.42||24
1726846770000|2024-09-20 15:39:30||145.39||145.34||145.39||145.34|56
1726846780000|2024-09-20 15:39:40||145.39||145.39||145.39||145.39|24
1726846790000|2024-09-20 15:39:50|||||||||56
1726846800000|2024-09-20 15:40:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|337
1726846810000|2024-09-20 15:40:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|75
1726846820000|2024-09-20 15:40:20|||||||||20
1726846830000|2024-09-20 15:40:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|420
1726846840000|2024-09-20 15:40:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|94
1726846850000|2024-09-20 15:40:50|||||||||21
1726846860000|2024-09-20 15:41:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|55
1726846870000|2024-09-20 15:41:10|||||||||56
1726846880000|2024-09-20 15:41:20|||||||||37
1726846900000|2024-09-20 15:41:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|52
1726846910000|2024-09-20 15:41:50||145.39||145.44||145.44||145.39|0
1726846920000|2024-09-20 15:42:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|305
1726846930000|2024-09-20 15:42:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|76
1726846940000|2024-09-20 15:42:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|331
1726846950000|2024-09-20 15:42:30|||||||||22
1726846960000|2024-09-20 15:42:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|9
1726846970000|2024-09-20 15:42:50||145.49||145.54||145.54||145.49|0
1726846980000|2024-09-20 15:43:00|||||||||30
1726846990000|2024-09-20 15:43:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|8
1726847000000|2024-09-20 15:43:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|61
1726847020000|2024-09-20 15:43:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|170
1726847030000|2024-09-20 15:43:50||145.54||145.59||145.59||145.54|0
1726847040000|2024-09-20 15:44:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|20
1726847050000|2024-09-20 15:44:10|145.67||145.67||145.67||145.67||9
1726847080000|2024-09-20 15:44:40|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|78
1726847100000|2024-09-20 15:45:00|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|221
1726847110000|2024-09-20 15:45:10||145.54||145.49||145.54||145.49|0
1726847120000|2024-09-20 15:45:20|145.57|145.44|145.52|145.44|145.57|145.44|145.52|145.44|0
1726847130000|2024-09-20 15:45:30|||||||||50
1726847140000|2024-09-20 15:45:40||145.39||145.44||145.44||145.39|0
1726847180000|2024-09-20 15:46:20||145.39||145.39||145.39||145.39|88
1726847190000|2024-09-20 15:46:30|145.57|145.44|145.57|145.44|145.57|145.44|145.57|145.44|1
1726847200000|2024-09-20 15:46:40||145.49||145.49||145.49||145.49|0
1726847210000|2024-09-20 15:46:50||145.44||145.49||145.49||145.44|0
1726847220000|2024-09-20 15:47:00||145.44||145.49||145.49||145.44|0
1726847240000|2024-09-20 15:47:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|246
1726847260000|2024-09-20 15:47:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|12
1726847290000|2024-09-20 15:48:10||145.54||145.54||145.54||145.54|2
1726847310000|2024-09-20 15:48:30||145.59||145.54||145.59||145.54|9
1726847330000|2024-09-20 15:48:50||145.59||145.54||145.59||145.54|11
1726847340000|2024-09-20 15:49:00||145.59||145.54||145.59||145.54|10
1726847350000|2024-09-20 15:49:10||145.59||145.59||145.59||145.59|3
1726847360000|2024-09-20 15:49:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|36
1726847370000|2024-09-20 15:49:30||145.64||145.59||145.64||145.59|0
1726847380000|2024-09-20 15:49:40||145.64||145.64||145.64||145.59|0
1726847390000|2024-09-20 15:49:50||145.59||145.59||145.59||145.59|1
1726847400000|2024-09-20 15:50:00||145.64||145.59||145.64||145.59|0
1726847420000|2024-09-20 15:50:20|145.67|145.54|145.67|145.59|145.67|145.59|145.67|145.54|273
1726847440000|2024-09-20 15:50:40||145.54||145.54||145.54||145.54|1
1726847450000|2024-09-20 15:50:50|145.62||145.67||145.67||145.62||18
1726847460000|2024-09-20 15:51:00||145.59||145.54||145.59||145.54|0
1726847470000|2024-09-20 15:51:10||145.59||145.59||145.59||145.54|1
1726847480000|2024-09-20 15:51:20|||||||||41
1726847490000|2024-09-20 15:51:30|||||||||51
1726847530000|2024-09-20 15:52:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|353
1726847560000|2024-09-20 15:52:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|76
1726847580000|2024-09-20 15:53:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|0
1726847590000|2024-09-20 15:53:10|||||||||2
1726847610000|2024-09-20 15:53:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|99
1726847640000|2024-09-20 15:54:00|||||||||18
1726847650000|2024-09-20 15:54:10|||||||||373
1726847700000|2024-09-20 15:55:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|50
1726847710000|2024-09-20 15:55:10|||||||||6
1726847750000|2024-09-20 15:55:50|||||||||40
1726847760000|2024-09-20 15:56:00||145.54||145.54||145.54||145.54|0
1726847780000|2024-09-20 15:56:20||145.59||145.59||145.59||145.59|0
1726847820000|2024-09-20 15:57:00|||||||||25
1726847830000|2024-09-20 15:57:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|40
1726847850000|2024-09-20 15:57:30|||||||||2
1726847860000|2024-09-20 15:57:40|||||||||2
1726847870000|2024-09-20 15:57:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|26
1726847880000|2024-09-20 15:58:00|||||||||2
1726847890000|2024-09-20 15:58:10|||||||||2
1726847900000|2024-09-20 15:58:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|81
1726847910000|2024-09-20 15:58:30|||||||||2
1726847920000|2024-09-20 15:58:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|261
1726847930000|2024-09-20 15:58:50|||||||||2
1726847940000|2024-09-20 15:59:00||145.34||145.34||145.34||145.34|0
1726847950000|2024-09-20 15:59:10||145.39||145.39||145.39||145.39|3
1726847960000|2024-09-20 15:59:20||145.34||145.34||145.34||145.34|2
1726847970000|2024-09-20 15:59:30||145.39||145.39||145.39||145.39|3
1726847980000|2024-09-20 15:59:40|||||||||2
1726848000000|2024-09-20 16:00:00|||||||||3
1726848010000|2024-09-20 16:00:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|117
1726848020000|2024-09-20 16:00:20|145.47||145.47||145.47||145.47||10
1726848030000|2024-09-20 16:00:30|145.42||145.42||145.42||145.42||0
1726848040000|2024-09-20 16:00:40|||||||||2
1726848050000|2024-09-20 16:00:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|7
1726848070000|2024-09-20 16:01:10|||||||||3
1726848080000|2024-09-20 16:01:20|||||||||2
1726848090000|2024-09-20 16:01:30|||||||||2
1726848110000|2024-09-20 16:01:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|83
1726848120000|2024-09-20 16:02:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|200
1726848140000|2024-09-20 16:02:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|53
1726848160000|2024-09-20 16:02:40|||||||||2
1726848170000|2024-09-20 16:02:50|145.47||145.42||145.47||145.42||10
1726848180000|2024-09-20 16:03:00|145.47||145.42||145.47||145.42||1
1726848200000|2024-09-20 16:03:20|||||||||2
1726848220000|2024-09-20 16:03:40|||||||||2
1726848230000|2024-09-20 16:03:50|||||||||2
1726848250000|2024-09-20 16:04:10|||||||||2
1726848260000|2024-09-20 16:04:20|||||||||2
1726848280000|2024-09-20 16:04:40|||||||||2
1726848300000|2024-09-20 16:05:00|||||||||2
1726848310000|2024-09-20 16:05:10|||||||||2
1726848320000|2024-09-20 16:05:20||145.29||145.34||145.34||145.29|5
1726848340000|2024-09-20 16:05:40||145.29||145.29||145.29||145.29|2
1726848350000|2024-09-20 16:05:50|145.37||145.37||145.37||145.37||12
1726848360000|2024-09-20 16:06:00|145.42||145.42||145.42||145.42||1
1726848370000|2024-09-20 16:06:10||145.34||145.29||145.34||145.29|0
1726848380000|2024-09-20 16:06:20||145.34||145.29||145.34||145.29|2
1726848390000|2024-09-20 16:06:30||145.34||145.29||145.34||145.29|0
1726848400000|2024-09-20 16:06:40||145.34||145.34||145.34||145.34|15
1726848410000|2024-09-20 16:06:50||145.29||145.29||145.29||145.29|2
1726848420000|2024-09-20 16:07:00||145.34||145.29||145.34||145.29|18
1726848430000|2024-09-20 16:07:10|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|19
1726848440000|2024-09-20 16:07:20|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|5
1726848460000|2024-09-20 16:07:40|||||||||8
1726848470000|2024-09-20 16:07:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1726848490000|2024-09-20 16:08:10||145.29||145.29||145.29||145.29|0
1726848500000|2024-09-20 16:08:20||145.34||145.34||145.34||145.34|0
1726848530000|2024-09-20 16:08:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1726848540000|2024-09-20 16:09:00||145.34||145.39||145.39||145.34|31
1726848570000|2024-09-20 16:09:30|||||||||270
1726848580000|2024-09-20 16:09:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|272
1726848590000|2024-09-20 16:09:50|||||||||1
1726848600000|2024-09-20 16:10:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|74
1726848610000|2024-09-20 16:10:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1726848620000|2024-09-20 16:10:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|30
1726848630000|2024-09-20 16:10:30|145.47||145.47||145.47||145.47||0
1726848640000|2024-09-20 16:10:40|145.42||145.42||145.42||145.42||0
1726848660000|2024-09-20 16:11:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726848670000|2024-09-20 16:11:10|||||||||67
1726848690000|2024-09-20 16:11:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1726848700000|2024-09-20 16:11:40|145.37||145.32||145.37||145.32||0
1726848750000|2024-09-20 16:12:30||145.19||145.24||145.24||145.19|159
1726848760000|2024-09-20 16:12:40||145.19||145.24||145.24||145.19|79
1726848770000|2024-09-20 16:12:50|||||||||13
1726848780000|2024-09-20 16:13:00|145.37||145.37||145.37||145.37||53
1726848800000|2024-09-20 16:13:20|145.32||145.37||145.37||145.32||11
1726848810000|2024-09-20 16:13:30||145.29||145.29||145.29||145.29|0
1726848880000|2024-09-20 16:14:40|||||||||1
1726848890000|2024-09-20 16:14:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|140
1726848900000|2024-09-20 16:15:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1726848920000|2024-09-20 16:15:20|145.42||145.42||145.42||145.42||0
1726848940000|2024-09-20 16:15:40||145.34||145.34||145.34||145.34|0
1726848950000|2024-09-20 16:15:50|||||||||1
1726848960000|2024-09-20 16:16:00||145.29||145.29||145.29||145.29|0
1726848970000|2024-09-20 16:16:10||145.34||145.34||145.34||145.34|1
1726848980000|2024-09-20 16:16:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|12
1726849080000|2024-09-20 16:18:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|108
1726849090000|2024-09-20 16:18:10|||||||||10
1726849100000|2024-09-20 16:18:20|||||||||3
1726849110000|2024-09-20 16:18:30|||||||||1
1726849150000|2024-09-20 16:19:10|||||||||226
1726849160000|2024-09-20 16:19:20|||||||||12
1726849170000|2024-09-20 16:19:30|145.37||145.37||145.37||145.37||0
1726849180000|2024-09-20 16:19:40||145.29||145.24||145.29||145.24|0
1726849190000|2024-09-20 16:19:50|145.32||145.37||145.37||145.32||0
1726849200000|2024-09-20 16:20:00|145.32||145.37||145.37||145.32||0
1726849210000|2024-09-20 16:20:10|145.32||145.32||145.32||145.32||0
1726849270000|2024-09-20 16:21:10|145.37||145.37||145.37||145.37||14
1726849290000|2024-09-20 16:21:30||145.29||145.29||145.29||145.29|0
1726849310000|2024-09-20 16:21:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|234
1726849320000|2024-09-20 16:22:00|||||||||4
1726849330000|2024-09-20 16:22:10|||||||||69
1726849340000|2024-09-20 16:22:20|||||||||120
1726849350000|2024-09-20 16:22:30|||||||||108
1726849360000|2024-09-20 16:22:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|25
1726849370000|2024-09-20 16:22:50|||||||||2
1726849380000|2024-09-20 16:23:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|12
1726849390000|2024-09-20 16:23:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|29
1726849410000|2024-09-20 16:23:30||145.39||145.34||145.39||145.34|16
1726849420000|2024-09-20 16:23:40|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|1
1726849450000|2024-09-20 16:24:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1726849470000|2024-09-20 16:24:30||145.34||145.39||145.39||145.34|0
1726849490000|2024-09-20 16:24:50||145.34||145.39||145.39||145.34|0
1726849500000|2024-09-20 16:25:00||145.34||145.34||145.34||145.34|0
1726849520000|2024-09-20 16:25:20|145.42||145.47||145.47||145.42||11
1726849530000|2024-09-20 16:25:30||145.39||145.39||145.39||145.39|0
1726849560000|2024-09-20 16:26:00||145.34||145.34||145.34||145.34|2
1726849570000|2024-09-20 16:26:10|145.42||145.42||145.42||145.42||0
1726849580000|2024-09-20 16:26:20|145.47||145.42||145.47||145.42||6
1726849590000|2024-09-20 16:26:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1726849620000|2024-09-20 16:27:00||145.34||145.34||145.34||145.34|2
1726849630000|2024-09-20 16:27:10|145.42||145.42||145.42||145.42||0
1726849660000|2024-09-20 16:27:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|52
1726849720000|2024-09-20 16:28:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|26
1726849750000|2024-09-20 16:29:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1726849760000|2024-09-20 16:29:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|12
1726849770000|2024-09-20 16:29:30||145.29||145.34||145.34||145.29|2
1726849800000|2024-09-20 16:30:00|||||||||39
1726849810000|2024-09-20 16:30:10|||||||||1
1726849870000|2024-09-20 16:31:10|||||||||1
1726849880000|2024-09-20 16:31:20|145.47||145.47||145.47||145.47||16
1726849890000|2024-09-20 16:31:30||145.39||145.39||145.39||145.39|0
1726849900000|2024-09-20 16:31:40||145.34||145.34||145.34||145.34|0
1726849910000|2024-09-20 16:31:50|145.42||145.42||145.42||145.42||0
1726849940000|2024-09-20 16:32:20|145.47||145.47||145.47||145.47||5
1726849950000|2024-09-20 16:32:30|145.42||145.42||145.42||145.42||0
1726849970000|2024-09-20 16:32:50|145.47||145.47||145.47||145.47||3
1726849980000|2024-09-20 16:33:00|145.42||145.42||145.42||145.42||0
1726849990000|2024-09-20 16:33:10|145.47||145.47||145.47||145.47||0
1726850010000|2024-09-20 16:33:30|145.42||145.42||145.42||145.42||0
1726850050000|2024-09-20 16:34:10|||||||||7
1726850080000|2024-09-20 16:34:40|||||||||1
1726850100000|2024-09-20 16:35:00|145.47||145.47||145.47||145.47||7
1726850120000|2024-09-20 16:35:20|145.42||145.42||145.42||145.42||0
1726850170000|2024-09-20 16:36:10|145.47||145.42||145.47||145.42||0
1726850230000|2024-09-20 16:37:10|145.47||145.47||145.47||145.47||0
1726850240000|2024-09-20 16:37:20||145.39||145.34||145.39||145.34|0
1726850250000|2024-09-20 16:37:30||145.39||145.39||145.39||145.39|0
1726850270000|2024-09-20 16:37:50||145.34||145.34||145.34||145.34|0
1726850290000|2024-09-20 16:38:10||145.39||145.39||145.39||145.39|0
1726850320000|2024-09-20 16:38:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|33
1726850330000|2024-09-20 16:38:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|57
1726850350000|2024-09-20 16:39:10|||||||||1
1726850380000|2024-09-20 16:39:40||145.34||145.34||145.34||145.34|173
1726850390000|2024-09-20 16:39:50|145.42||145.42||145.42||145.42||161
1726850400000|2024-09-20 16:40:00|||||||||2
1726850410000|2024-09-20 16:40:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1726850420000|2024-09-20 16:40:20||145.34||145.39||145.39||145.34|0
1726850470000|2024-09-20 16:41:10|||||||||1
1726850480000|2024-09-20 16:41:20|||||||||4
1726850500000|2024-09-20 16:41:40||145.34||145.34||145.34||145.34|3
1726850510000|2024-09-20 16:41:50|145.42||145.42||145.42||145.42||13
1726850520000|2024-09-20 16:42:00|145.47||145.47||145.47||145.47||0
1726850530000|2024-09-20 16:42:10||145.39||145.39||145.39||145.39|0
1726850600000|2024-09-20 16:43:20||145.34||145.34||145.34||145.34|0
1726850610000|2024-09-20 16:43:30||145.39||145.39||145.39||145.39|0
1726850650000|2024-09-20 16:44:10||145.34||145.39||145.39||145.34|0
1726850670000|2024-09-20 16:44:30|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|0
1726850680000|2024-09-20 16:44:40||145.39||145.39||145.39||145.39|0
1726850700000|2024-09-20 16:45:00||145.34||145.34||145.34||145.34|2
1726850710000|2024-09-20 16:45:10||145.39||145.39||145.39||145.39|0
1726850750000|2024-09-20 16:45:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|100
1726850790000|2024-09-20 16:46:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1726850810000|2024-09-20 16:46:50||145.34||145.34||145.34||145.34|4
1726850820000|2024-09-20 16:47:00|145.42||145.42||145.42||145.42||0
1726850830000|2024-09-20 16:47:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1726850840000|2024-09-20 16:47:20||145.34||145.34||145.34||145.34|0
1726850850000|2024-09-20 16:47:30||145.39||145.39||145.39||145.39|0
1726850860000|2024-09-20 16:47:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|1059
1726850870000|2024-09-20 16:47:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|73
1726850880000|2024-09-20 16:48:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|431
1726850910000|2024-09-20 16:48:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|30
1726850920000|2024-09-20 16:48:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|29
1726850930000|2024-09-20 16:48:50|||||||||300
1726850990000|2024-09-20 16:49:50|||||||||2
1726851010000|2024-09-20 16:50:10|||||||||40
1726851030000|2024-09-20 16:50:30|||||||||12
1726851050000|2024-09-20 16:50:50|||||||||2
1726851060000|2024-09-20 16:51:00|||||||||3
1726851070000|2024-09-20 16:51:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|67
1726851090000|2024-09-20 16:51:30|||||||||105
1726851210000|2024-09-20 16:53:30|||||||||2
1726851250000|2024-09-20 16:54:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|24
1726851260000|2024-09-20 16:54:20|145.42||145.42||145.42||145.42||5
1726851280000|2024-09-20 16:54:40|145.37||145.37||145.37||145.37||0
1726851310000|2024-09-20 16:55:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1726851370000|2024-09-20 16:56:10|||||||||2
1726851380000|2024-09-20 16:56:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726851390000|2024-09-20 16:56:30|145.42||145.42||145.42||145.42||12
1726851400000|2024-09-20 16:56:40||145.34||145.34||145.34||145.34|1
1726851420000|2024-09-20 16:57:00|||||||||3
1726851440000|2024-09-20 16:57:20|||||||||2
1726851470000|2024-09-20 16:57:50|||||||||3
1726851500000|2024-09-20 16:58:20|||||||||2
1726851540000|2024-09-20 16:59:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|97
1726851550000|2024-09-20 16:59:10||145.34||145.34||145.34||145.34|0
1726851560000|2024-09-20 16:59:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726851620000|2024-09-20 17:00:20|||||||||58
1726851650000|2024-09-20 17:00:50|145.42||145.42||145.42||145.42||106
1726851660000|2024-09-20 17:01:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|110
1726851670000|2024-09-20 17:01:10|||||||||90
1726851680000|2024-09-20 17:01:20||145.34||145.34||145.34||145.34|5
1726851690000|2024-09-20 17:01:30|145.42||145.42||145.42||145.42||25
1726851710000|2024-09-20 17:01:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|110
1726851730000|2024-09-20 17:02:10|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|0
1726851740000|2024-09-20 17:02:20|145.42||145.42||145.42||145.42||0
1726851760000|2024-09-20 17:02:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1726851860000|2024-09-20 17:04:20|||||||||2
1726851870000|2024-09-20 17:04:30|||||||||1
1726851900000|2024-09-20 17:05:00|145.42||145.42||145.42||145.37||87
1726851910000|2024-09-20 17:05:10|||||||||2
1726851940000|2024-09-20 17:05:40||145.34||145.34||145.34||145.34|2
1726851950000|2024-09-20 17:05:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1726851960000|2024-09-20 17:06:00|145.42||145.37||145.42||145.37||0
1726851970000|2024-09-20 17:06:10|145.42||145.42||145.42||145.37||0
1726851980000|2024-09-20 17:06:20||145.34||145.34||145.34||145.34|0
1726852010000|2024-09-20 17:06:50|145.47||145.47||145.47||145.47||0
1726852030000|2024-09-20 17:07:10||145.39||145.39||145.39||145.39|0
1726852050000|2024-09-20 17:07:30||145.34||145.34||145.34||145.34|5
1726852080000|2024-09-20 17:08:00|145.42||145.42||145.42||145.42||0
1726852170000|2024-09-20 17:09:30|||||||||1
1726852180000|2024-09-20 17:09:40|||||||||12
1726852230000|2024-09-20 17:10:30|||||||||3
1726852260000|2024-09-20 17:11:00|||||||||8
1726852270000|2024-09-20 17:11:10|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|4
1726852280000|2024-09-20 17:11:20|||||||||1
1726852290000|2024-09-20 17:11:30|145.37||145.37||145.37||145.37||0
1726852310000|2024-09-20 17:11:50|145.42||145.42||145.42||145.42||0
1726852320000|2024-09-20 17:12:00||145.34||145.34||145.34||145.34|0
1726852330000|2024-09-20 17:12:10|||||||||1
1726852350000|2024-09-20 17:12:30|145.47||145.47||145.47||145.47||0
1726852360000|2024-09-20 17:12:40||145.39||145.39||145.39||145.39|1
1726852380000|2024-09-20 17:13:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1726852390000|2024-09-20 17:13:10|145.47||145.47||145.47||145.47||0
1726852400000|2024-09-20 17:13:20|||||||||2
1726852410000|2024-09-20 17:13:30|145.42||145.42||145.42||145.42||0
1726852420000|2024-09-20 17:13:40|145.47||145.42||145.47||145.42||0
1726852430000|2024-09-20 17:13:50|145.47||145.47||145.47||145.47||0
1726852450000|2024-09-20 17:14:10||145.39||145.39||145.39||145.39|1
1726852620000|2024-09-20 17:17:00|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|1
1726852640000|2024-09-20 17:17:20||145.39||145.39||145.39||145.39|0
1726852690000|2024-09-20 17:18:10|145.52||145.47||145.52||145.47||0
1726852700000|2024-09-20 17:18:20|145.52||145.47||145.52||145.47||0
1726852720000|2024-09-20 17:18:40|145.52||145.47||145.52||145.47||0
1726852730000|2024-09-20 17:18:50|145.52||145.52||145.52||145.52||26
1726852740000|2024-09-20 17:19:00||145.44||145.44||145.44||145.44|0
1726852770000|2024-09-20 17:19:30|||||||||1
1726852800000|2024-09-20 17:20:00|||||||||5
1726852870000|2024-09-20 17:21:10|||||||||1
1726852940000|2024-09-20 17:22:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|16
1726852950000|2024-09-20 17:22:30|145.52||145.47||145.52||145.47||0
1726852960000|2024-09-20 17:22:40|145.52||145.52||145.52||145.52||0
1726852970000|2024-09-20 17:22:50|145.47||145.52||145.52||145.47||0
1726852980000|2024-09-20 17:23:00|145.47||145.52||145.52||145.47||0
1726852990000|2024-09-20 17:23:10|145.47||145.47||145.52||145.47||0
1726853010000|2024-09-20 17:23:30|145.52||145.52||145.52||145.52||0
1726853020000|2024-09-20 17:23:40|145.47||145.47||145.47||145.47||0
1726853030000|2024-09-20 17:23:50|||||||||13
1726853070000|2024-09-20 17:24:30||145.34||145.34||145.34||145.34|0
1726853080000|2024-09-20 17:24:40||145.39||145.39||145.39||145.39|0
1726853090000|2024-09-20 17:24:50||145.34||145.34||145.34||145.34|0
1726853100000|2024-09-20 17:25:00||145.39||145.39||145.39||145.39|0
1726853110000|2024-09-20 17:25:10|145.52||145.52||145.52||145.52||0
1726853120000|2024-09-20 17:25:20|145.47||145.47||145.47||145.47||0
1726853130000|2024-09-20 17:25:30|145.52||145.47||145.52||145.47||0
1726853140000|2024-09-20 17:25:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|21
1726853190000|2024-09-20 17:26:30|||||||||53
1726853220000|2024-09-20 17:27:00|||||||||115
1726853230000|2024-09-20 17:27:10|||||||||372
1726853240000|2024-09-20 17:27:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|148
1726853250000|2024-09-20 17:27:30|145.47||145.47||145.47||145.47||0
1726853260000|2024-09-20 17:27:40|145.42||145.42||145.42||145.42||0
1726853270000|2024-09-20 17:27:50|145.47||145.47||145.47||145.47||0
1726853280000|2024-09-20 17:28:00||145.39||145.39||145.39||145.39|0
1726853390000|2024-09-20 17:29:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|18
1726853400000|2024-09-20 17:30:00|||||||||1
1726853520000|2024-09-20 17:32:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|20
1726853660000|2024-09-20 17:34:20|145.62||145.57||145.62||145.57||11
1726853700000|2024-09-20 17:35:00|145.62||145.62||145.62||145.62||15
1726853750000|2024-09-20 17:35:50||145.54||145.54||145.54||145.54|0
1726853800000|2024-09-20 17:36:40|||||||||50
1726853830000|2024-09-20 17:37:10|||||||||2
1726853870000|2024-09-20 17:37:50|||||||||2
1726853920000|2024-09-20 17:38:40||145.49||145.49||145.49||145.49|8
1726853950000|2024-09-20 17:39:10|145.57||145.57||145.57||145.57||0
1726854310000|2024-09-20 17:45:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|45
1726854320000|2024-09-20 17:45:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|18
1726854330000|2024-09-20 17:45:30|145.62||145.62||145.62||145.62||3
1726854340000|2024-09-20 17:45:40|145.57||145.62||145.62||145.57||0
1726854360000|2024-09-20 17:46:00|145.57||145.57||145.57||145.57||0
1726854410000|2024-09-20 17:46:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1726854470000|2024-09-20 17:47:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1726854630000|2024-09-20 17:50:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|8
1726854680000|2024-09-20 17:51:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1726854690000|2024-09-20 17:51:30|145.52||145.52||145.52||145.52||0
1726854700000|2024-09-20 17:51:40||145.44||145.44||145.44||145.44|0
1726854800000|2024-09-20 17:53:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1726854810000|2024-09-20 17:53:30|145.52||145.52||145.52||145.52||0
1726854860000|2024-09-20 17:54:20||145.44||145.44||145.44||145.44|0
1726854880000|2024-09-20 17:54:40|||||||||2
1726854900000|2024-09-20 17:55:00||145.39||145.39||145.39||145.39|4
1726854950000|2024-09-20 17:55:50||145.44||145.44||145.44||145.44|0
1726855030000|2024-09-20 17:57:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1726855040000|2024-09-20 17:57:20|145.52||145.52||145.52||145.52||72
1726855060000|2024-09-20 17:57:40|145.47||145.47||145.47||145.47||4
1726855080000|2024-09-20 17:58:00|145.52||145.52||145.52||145.52||0
1726855090000|2024-09-20 17:58:10||145.44||145.44||145.44||145.44|0
1726855100000|2024-09-20 17:58:20|145.57||145.57||145.57||145.57||3
1726855130000|2024-09-20 17:58:50|145.52||145.57||145.57||145.52||0
1726855160000|2024-09-20 17:59:20|145.52||145.52||145.52||145.52||0
1726855270000|2024-09-20 18:01:10||145.39||145.39||145.39||145.39|6
1726855280000|2024-09-20 18:01:20||145.44||145.44||145.44||145.44|0
1726855290000|2024-09-20 18:01:30|||||||||2
1726855310000|2024-09-20 18:01:50||145.39||145.39||145.39||145.39|1
1726855320000|2024-09-20 18:02:00|145.47||145.47||145.47||145.47||0
1726855340000|2024-09-20 18:02:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1726855370000|2024-09-20 18:02:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1726855400000|2024-09-20 18:03:20|145.52||145.52||145.52||145.52||1
1726855420000|2024-09-20 18:03:40|145.47|145.34|145.47|145.34|145.52|145.34|145.47|145.34|24
1726855430000|2024-09-20 18:03:50|145.42|145.29|145.37|145.29|145.42|145.29|145.37|145.29|84
1726855440000|2024-09-20 18:04:00|145.42||145.37||145.42||145.37||0
1726855450000|2024-09-20 18:04:10|145.42||145.42||145.42||145.37||17
1726855460000|2024-09-20 18:04:20||145.34||145.34||145.34||145.34|0
1726855480000|2024-09-20 18:04:40|145.47||145.47||145.47||145.42||3
1726855490000|2024-09-20 18:04:50|145.42||145.47||145.47||145.42||0
1726855500000|2024-09-20 18:05:00|145.42||145.42||145.42||145.42||0
1726855510000|2024-09-20 18:05:10|145.47|145.29|145.42|145.29|145.47|145.29|145.37|145.29|0
1726855520000|2024-09-20 18:05:20|145.37||145.42||145.42||145.37||0
1726855530000|2024-09-20 18:05:30||145.34||145.34||145.34||145.34|0
1726855540000|2024-09-20 18:05:40|145.47||145.47||145.47||145.47||0
1726855560000|2024-09-20 18:06:00|145.42||145.47||145.47||145.42||0
1726855570000|2024-09-20 18:06:10|145.42||145.42||145.42||145.42||0
1726855640000|2024-09-20 18:07:20|145.47||145.47||145.47||145.47||0
1726855650000|2024-09-20 18:07:30|145.42||145.42||145.42||145.42||0
1726855690000|2024-09-20 18:08:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726855750000|2024-09-20 18:09:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1726855760000|2024-09-20 18:09:20|145.37||145.37||145.37||145.37||2
1726855770000|2024-09-20 18:09:30||145.29||145.29||145.29||145.29|0
1726855800000|2024-09-20 18:10:00||145.24||145.24||145.24||145.24|1
1726855810000|2024-09-20 18:10:10|145.32||145.32||145.37||145.32||0
1726855820000|2024-09-20 18:10:20|145.37||145.37||145.37||145.37||0
1726855830000|2024-09-20 18:10:30|145.32||145.37||145.37||145.32||0
1726855850000|2024-09-20 18:10:50||145.29||145.29||145.29||145.29|0
1726855860000|2024-09-20 18:11:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|7
1726855900000|2024-09-20 18:11:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1726855920000|2024-09-20 18:12:00|145.42||145.42||145.42||145.42||2
1726855930000|2024-09-20 18:12:10|145.37||145.37||145.37||145.37||0
1726855960000|2024-09-20 18:12:40|145.42||145.42||145.42||145.42||0
1726855970000|2024-09-20 18:12:50||145.34||145.34||145.34||145.34|0
1726856340000|2024-09-20 18:19:00|145.47||145.47||145.47||145.47||1
1726856360000|2024-09-20 18:19:20|145.42||145.42||145.42||145.42||0
1726856410000|2024-09-20 18:20:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1726856450000|2024-09-20 18:20:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1726856470000|2024-09-20 18:21:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726856520000|2024-09-20 18:22:00|145.42||145.37||145.42||145.37||1
1726856600000|2024-09-20 18:23:20||145.24||145.29||145.29||145.24|0
1726856610000|2024-09-20 18:23:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|7
1726856640000|2024-09-20 18:24:00||145.24||145.24||145.24||145.24|4
1726856660000|2024-09-20 18:24:20|145.32||145.37||145.37||145.32||1
1726856670000|2024-09-20 18:24:30||145.29||145.29||145.29||145.29|0
1726856700000|2024-09-20 18:25:00||145.24||145.24||145.24||145.24|0
1726856710000|2024-09-20 18:25:10|145.32||145.32||145.32||145.32||0
1726856720000|2024-09-20 18:25:20|||||||||1
1726856730000|2024-09-20 18:25:30|145.37||145.37||145.37||145.37||0
1726856740000|2024-09-20 18:25:40|145.32||145.32||145.32||145.32||0
1726856760000|2024-09-20 18:26:00|145.37||145.37||145.37||145.37||3
1726856790000|2024-09-20 18:26:30|145.32||145.32||145.37||145.32||0
1726856800000|2024-09-20 18:26:40|145.37||145.37||145.37||145.37||0
1726856820000|2024-09-20 18:27:00||145.29||145.29||145.29||145.29|0
1726856840000|2024-09-20 18:27:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1726856880000|2024-09-20 18:28:00|145.32||145.37||145.37||145.32||0
1726856890000|2024-09-20 18:28:10|145.32||145.32||145.32||145.32||0
1726856900000|2024-09-20 18:28:20|145.37||145.37||145.37||145.37||1
1726856910000|2024-09-20 18:28:30|145.32||145.32||145.32||145.32||0
1726857000000|2024-09-20 18:30:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1726857010000|2024-09-20 18:30:10|145.32||145.32||145.32||145.27||1
1726857020000|2024-09-20 18:30:20|145.27||145.27||145.27||145.27||0
1726857030000|2024-09-20 18:30:30|145.32||145.27||145.32||145.27||0
1726857060000|2024-09-20 18:31:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|12
1726857070000|2024-09-20 18:31:10|||||||||1
1726857080000|2024-09-20 18:31:20||145.24||145.24||145.24||145.24|0
1726857090000|2024-09-20 18:31:30|||||||||1
1726857120000|2024-09-20 18:32:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1726857140000|2024-09-20 18:32:20|145.32||145.32||145.32||145.32||0
1726857150000|2024-09-20 18:32:30||145.24||145.24||145.24||145.24|0
1726857170000|2024-09-20 18:32:50||145.19||145.19||145.19||145.19|0
1726857180000|2024-09-20 18:33:00|145.27||145.27||145.27||145.27||0
1726857200000|2024-09-20 18:33:20|145.32||145.32||145.32||145.32||6
1726857220000|2024-09-20 18:33:40|145.27||145.27||145.27||145.27||0
1726857230000|2024-09-20 18:33:50|145.32||145.32||145.32||145.32||6
1726857260000|2024-09-20 18:34:20||145.24||145.24||145.24||145.24|0
1726857270000|2024-09-20 18:34:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1726857340000|2024-09-20 18:35:40|145.32||145.32||145.32||145.32||0
1726857350000|2024-09-20 18:35:50|145.27||145.27||145.27||145.27||0
1726857360000|2024-09-20 18:36:00|145.32||145.27||145.32||145.27||0
1726857380000|2024-09-20 18:36:20|145.32||145.32||145.32||145.27||0
1726857390000|2024-09-20 18:36:30|145.27||145.27||145.32||145.27||0
1726857430000|2024-09-20 18:37:10|145.32||145.27||145.32||145.27||0
1726857440000|2024-09-20 18:37:20|||||||||2
1726857480000|2024-09-20 18:38:00||145.14||145.14||145.14||145.14|13
1726857490000|2024-09-20 18:38:10|145.22||145.22||145.22||145.22||4
1726857510000|2024-09-20 18:38:30|145.27||145.27||145.27||145.27||0
1726857530000|2024-09-20 18:38:50||145.19||145.19||145.19||145.19|0
1726857590000|2024-09-20 18:39:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1726857630000|2024-09-20 18:40:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|0
1726857640000|2024-09-20 18:40:40||145.14||145.14||145.14||145.14|0
1726857660000|2024-09-20 18:41:00|145.27||145.27||145.27||145.27||69
1726857670000|2024-09-20 18:41:10||145.19||145.19||145.19||145.19|0
1726857840000|2024-09-20 18:44:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1726858020000|2024-09-20 18:47:00|145.37||145.37||145.37||145.37||0
1726858030000|2024-09-20 18:47:10||145.29||145.29||145.29||145.29|0
1726858080000|2024-09-20 18:48:00||145.24||145.24||145.24||145.24|0
1726858090000|2024-09-20 18:48:10|145.32||145.32||145.32||145.32||0
1726858160000|2024-09-20 18:49:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|20
1726858180000|2024-09-20 18:49:40|145.42||145.42||145.42||145.42||25
1726858190000|2024-09-20 18:49:50|145.37||145.37||145.37||145.37||0
1726858220000|2024-09-20 18:50:20|||||||||2
1726858290000|2024-09-20 18:51:30|145.42||145.42||145.42||145.42||0
1726858320000|2024-09-20 18:52:00||145.34||145.34||145.34||145.34|0
1726858370000|2024-09-20 18:52:50|145.47||145.47||145.47||145.47||8
1726858390000|2024-09-20 18:53:10||145.39||145.39||145.39||145.39|0
1726858530000|2024-09-20 18:55:30||145.34||145.34||145.34||145.34|0
1726858550000|2024-09-20 18:55:50||145.39||145.39||145.39||145.39|0
1726858590000|2024-09-20 18:56:30|145.52||145.52||145.52||145.52||25
1726858600000|2024-09-20 18:56:40|145.47||145.47||145.47||145.47||0
1726858640000|2024-09-20 18:57:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1726858650000|2024-09-20 18:57:30|145.47||145.47||145.47||145.47||5
1726858680000|2024-09-20 18:58:00||145.39||145.39||145.39||145.39|0
1726858710000|2024-09-20 18:58:30||145.34||145.34||145.34||145.34|1
1726858730000|2024-09-20 18:58:50||145.39||145.39||145.39||145.39|0
1726858750000|2024-09-20 18:59:10||145.34||145.34||145.34||145.34|0
1726858760000|2024-09-20 18:59:20|145.42||145.42||145.42||145.42||0
1726858800000|2024-09-20 19:00:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.24|148
1726858810000|2024-09-20 19:00:10|145.37||145.37||145.37||145.37||6
1726858820000|2024-09-20 19:00:20|145.42||145.42||145.42||145.42||5
1726858830000|2024-09-20 19:00:30|145.37||145.37||145.37||145.37||0
1726858850000|2024-09-20 19:00:50|145.42||145.42||145.42||145.42||5
1726858860000|2024-09-20 19:01:00||145.34||145.34||145.34||145.29|22
1726858870000|2024-09-20 19:01:10|||||||||1
1726858980000|2024-09-20 19:03:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|15
1726859000000|2024-09-20 19:03:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1726859020000|2024-09-20 19:03:40|145.47||145.47||145.47||145.47||0
1726859050000|2024-09-20 19:04:10|145.42||145.42||145.42||145.42||0
1726859080000|2024-09-20 19:04:40|145.47||145.47||145.47||145.47||0
1726859100000|2024-09-20 19:05:00|145.42||145.42||145.42||145.42||0
1726859220000|2024-09-20 19:07:00|||||||||2
1726859280000|2024-09-20 19:08:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1726859290000|2024-09-20 19:08:10|145.42||145.42||145.42||145.42||0
1726859300000|2024-09-20 19:08:20||145.34||145.34||145.34||145.34|0
1726859310000|2024-09-20 19:08:30||145.29||145.29||145.29||145.29|0
1726859320000|2024-09-20 19:08:40||145.34||145.34||145.34||145.34|0
1726859330000|2024-09-20 19:08:50||145.29||145.34||145.34||145.29|0
1726859530000|2024-09-20 19:12:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1726859560000|2024-09-20 19:12:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|5
1726859600000|2024-09-20 19:13:20||145.29||145.29||145.29||145.29|2
1726859640000|2024-09-20 19:14:00||145.34||145.34||145.34||145.34|0
1726859770000|2024-09-20 19:16:10|145.47||145.42||145.47||145.42||0
1726859780000|2024-09-20 19:16:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1726859800000|2024-09-20 19:16:40||145.34||145.34||145.34||145.34|7
1726859820000|2024-09-20 19:17:00||145.39||145.39||145.39||145.39|0
1726859890000|2024-09-20 19:18:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1726859910000|2024-09-20 19:18:30|||||||||3
1726859920000|2024-09-20 19:18:40|145.57||145.52||145.57||145.52||0
1726860040000|2024-09-20 19:20:40|145.57||145.57||145.57||145.57||0
1726860060000|2024-09-20 19:21:00|145.62|145.49|145.62|145.54|145.62|145.54|145.62|145.49|0
1726860070000|2024-09-20 19:21:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|16
1726860080000|2024-09-20 19:21:20|145.67||145.62||145.67||145.62||6
1726860120000|2024-09-20 19:22:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1726860130000|2024-09-20 19:22:10||145.44||145.44||145.44||145.44|1
1726860160000|2024-09-20 19:22:40|145.52||145.52||145.52||145.52||0
1726860190000|2024-09-20 19:23:10|145.57||145.57||145.57||145.57||10
1726860200000|2024-09-20 19:23:20||145.49||145.49||145.49||145.49|0
1726860260000|2024-09-20 19:24:20|||||||||2
1726860320000|2024-09-20 19:25:20|145.62||145.62||145.62||145.62||0
1726860330000|2024-09-20 19:25:30|145.57||145.57||145.57||145.57||0
1726860350000|2024-09-20 19:25:50|145.62||145.62||145.62||145.57||0
1726860370000|2024-09-20 19:26:10||145.54||145.54||145.54||145.54|0
1726860390000|2024-09-20 19:26:30||145.49||145.49||145.49||145.49|1
1726860400000|2024-09-20 19:26:40|145.57||145.57||145.57||145.57||0
1726860420000|2024-09-20 19:27:00|145.62||145.62||145.62||145.62||0
1726860450000|2024-09-20 19:27:30||145.54||145.54||145.54||145.54|0
1726860480000|2024-09-20 19:28:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|8
1726860500000|2024-09-20 19:28:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|13
1726860590000|2024-09-20 19:29:50||145.49||145.49||145.49||145.49|22
1726860610000|2024-09-20 19:30:10|145.57||145.57||145.57||145.57||0
1726860620000|2024-09-20 19:30:20|145.62||145.62||145.62||145.62||0
1726860630000|2024-09-20 19:30:30|145.57||145.57||145.57||145.57||0
1726860670000|2024-09-20 19:31:10||145.44||145.44||145.44||145.44|1
1726860680000|2024-09-20 19:31:20|||||||||1
1726860690000|2024-09-20 19:31:30||145.49||145.49||145.49||145.49|0
1726860710000|2024-09-20 19:31:50|145.62||145.57||145.62||145.57||0
1726860740000|2024-09-20 19:32:20|145.62||145.57||145.62||145.57||0
1726860750000|2024-09-20 19:32:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1726860760000|2024-09-20 19:32:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|10
1726860790000|2024-09-20 19:33:10|145.62||145.62||145.62||145.62||0
1726860800000|2024-09-20 19:33:20|145.57||145.57||145.57||145.57||0
1726860820000|2024-09-20 19:33:40|||||||||10
1726860830000|2024-09-20 19:33:50|145.62||145.57||145.62||145.57||0
1726860840000|2024-09-20 19:34:00|145.62||145.62||145.62||145.62||0
1726860850000|2024-09-20 19:34:10||145.54||145.54||145.54||145.54|0
1726860860000|2024-09-20 19:34:20||145.49||145.49||145.49||145.49|14
1726860870000|2024-09-20 19:34:30|145.57||145.57||145.57||145.57||0
1726860880000|2024-09-20 19:34:40|145.62||145.62||145.62||145.62||0
1726860900000|2024-09-20 19:35:00|145.57||145.57||145.57||145.57||0
1726860950000|2024-09-20 19:35:50||145.44||145.44||145.44||145.44|12
1726860960000|2024-09-20 19:36:00||145.49||145.49||145.49||145.49|0
1726860970000|2024-09-20 19:36:10|||||||||2
1726860980000|2024-09-20 19:36:20|145.62||145.62||145.62||145.62||0
1726861060000|2024-09-20 19:37:40||145.54||145.54||145.54||145.54|0
1726861090000|2024-09-20 19:38:10|145.67||145.67||145.67||145.67||0
1726861110000|2024-09-20 19:38:30|145.72|145.59|145.72|145.59|145.72|145.59|145.72|145.59|1
1726861130000|2024-09-20 19:38:50||145.64||145.64||145.64||145.64|0
1726861140000|2024-09-20 19:39:00||145.59||145.64||145.64||145.59|15
1726861150000|2024-09-20 19:39:10||145.59||145.64||145.64||145.59|14
1726861160000|2024-09-20 19:39:20||145.59||145.59||145.59||145.59|2
1726861170000|2024-09-20 19:39:30|145.67||145.67||145.67||145.67||0
1726861180000|2024-09-20 19:39:40|145.72||145.72||145.72||145.67||10
1726861190000|2024-09-20 19:39:50|145.67||145.67||145.67||145.67||0
1726861200000|2024-09-20 19:40:00|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|155
1726861210000|2024-09-20 19:40:10|145.62||145.67||145.67||145.62||0
1726861220000|2024-09-20 19:40:20|145.62||145.67||145.67||145.62||0
1726861240000|2024-09-20 19:40:40|145.62||145.62||145.62||145.62||0
1726861250000|2024-09-20 19:40:50|145.67||145.67||145.67||145.67||0
1726861270000|2024-09-20 19:41:10||145.59||145.59||145.59||145.59|82
1726861280000|2024-09-20 19:41:20|||||||||1
1726861320000|2024-09-20 19:42:00|145.72||145.72||145.72||145.72||8
1726861340000|2024-09-20 19:42:20|145.67||145.72||145.72||145.67||0
1726861360000|2024-09-20 19:42:40||145.64||145.64||145.64||145.64|0
1726861370000|2024-09-20 19:42:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1726861380000|2024-09-20 19:43:00|145.72||145.72||145.72||145.72||0
1726861390000|2024-09-20 19:43:10|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|19
1726861500000|2024-09-20 19:45:00|||||||||2
1726861520000|2024-09-20 19:45:20||145.54||145.54||145.54||145.54|5
1726861530000|2024-09-20 19:45:30||145.59||145.54||145.59||145.54|0
1726861540000|2024-09-20 19:45:40||145.59||145.59||145.59||145.59|0
1726861560000|2024-09-20 19:46:00||145.54||145.54||145.54||145.54|13
1726861570000|2024-09-20 19:46:10|145.62||145.62||145.62||145.62||0
1726861610000|2024-09-20 19:46:50|||||||||167
1726861630000|2024-09-20 19:47:10||145.49||145.49||145.49||145.49|2
1726861650000|2024-09-20 19:47:30|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|15
1726861660000|2024-09-20 19:47:40||145.49||145.49||145.49||145.49|0
1726861670000|2024-09-20 19:47:50||145.54||145.54||145.54||145.49|50
1726861680000|2024-09-20 19:48:00|||||||||2
1726861690000|2024-09-20 19:48:10|145.67||145.67||145.67||145.62||0
1726861700000|2024-09-20 19:48:20|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|105
1726861710000|2024-09-20 19:48:30||145.49||145.49||145.49||145.49|1
1726861720000|2024-09-20 19:48:40||145.54||145.54||145.54||145.54|0
1726861780000|2024-09-20 19:49:40||145.49||145.49||145.49||145.49|8
1726861790000|2024-09-20 19:49:50||145.54||145.54||145.54||145.54|0
1726861820000|2024-09-20 19:50:20|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|2
1726861830000|2024-09-20 19:50:30|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|0
1726861840000|2024-09-20 19:50:40||145.54||145.54||145.54||145.54|1
1726861850000|2024-09-20 19:50:50||145.49||145.49||145.49||145.49|2
1726861860000|2024-09-20 19:51:00||145.54||145.54||145.54||145.54|2
1726861870000|2024-09-20 19:51:10|||||||||17
1726861880000|2024-09-20 19:51:20|||||||||2
1726861890000|2024-09-20 19:51:30|||||||||2
1726861900000|2024-09-20 19:51:40|||||||||2
1726861910000|2024-09-20 19:51:50|||||||||1
1726861920000|2024-09-20 19:52:00|||||||||5
1726861930000|2024-09-20 19:52:10|||||||||2
1726861940000|2024-09-20 19:52:20||145.49||145.49||145.49||145.49|1
1726861950000|2024-09-20 19:52:30|145.57||145.62||145.62||145.57||6
1726861960000|2024-09-20 19:52:40|145.57||145.57||145.57||145.57||2
1726861970000|2024-09-20 19:52:50|||||||||2
1726861980000|2024-09-20 19:53:00||145.44||145.49||145.49||145.44|7
1726861990000|2024-09-20 19:53:10||145.44||145.49||145.49||145.44|2
1726862000000|2024-09-20 19:53:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|47
1726862010000|2024-09-20 19:53:30|||||||||1
1726862020000|2024-09-20 19:53:40|||||||||2
1726862030000|2024-09-20 19:53:50|||||||||3
1726862040000|2024-09-20 19:54:00|||||||||9
1726862050000|2024-09-20 19:54:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|65
1726862060000|2024-09-20 19:54:20||145.54||145.54||145.54||145.54|0
1726862070000|2024-09-20 19:54:30|145.62||145.62||145.62||145.62||0
1726862090000|2024-09-20 19:54:50||145.49||145.49||145.49||145.49|104
1726862100000|2024-09-20 19:55:00|145.57||145.57||145.57||145.57||2
1726862110000|2024-09-20 19:55:10|||||||||4
1726862130000|2024-09-20 19:55:30|||||||||9
1726862140000|2024-09-20 19:55:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|9
1726862150000|2024-09-20 19:55:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1726862160000|2024-09-20 19:56:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|3
1726862210000|2024-09-20 19:56:50|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|10
1726862220000|2024-09-20 19:57:00||145.44||145.44||145.44||145.44|0
1726862230000|2024-09-20 19:57:10|145.57||145.57||145.57||145.57||4
1726862280000|2024-09-20 19:58:00||145.49||145.49||145.49||145.49|0
1726862300000|2024-09-20 19:58:20|145.62||145.62||145.62||145.62||17
1726862310000|2024-09-20 19:58:30|||||||||10
1726862320000|2024-09-20 19:58:40||145.54||145.54||145.54||145.54|0
1726862340000|2024-09-20 19:59:00|145.67||145.67||145.67||145.62||32
1726862350000|2024-09-20 19:59:10|145.62||145.62||145.62||145.62||0
1726862360000|2024-09-20 19:59:20|145.67||145.62||145.67||145.62||9
1726862370000|2024-09-20 19:59:30|||||||||10
1727071260000|2024-09-23 06:01:00|145.64|145.57|145.64|145.57|145.64|145.57|145.64|145.57|0
1727071270000|2024-09-23 06:01:10|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|1
1727071280000|2024-09-23 06:01:20||145.74||145.74||145.74||145.74|8
1727071310000|2024-09-23 06:01:50|||||||||30
1727071440000|2024-09-23 06:04:00|||||||||2
1727071470000|2024-09-23 06:04:30|||||||||9
1727071480000|2024-09-23 06:04:40|145.77|145.69|145.77|145.64|145.82|145.69|145.77|145.64|16
1727071550000|2024-09-23 06:05:50||145.69||145.69||145.69||145.69|29
1727071600000|2024-09-23 06:06:40|145.82|145.59|145.72|145.59|145.82|145.59|145.72|145.59|19
1727071610000|2024-09-23 06:06:50|||||||||125
1727071660000|2024-09-23 06:07:40|145.67||145.67||145.67||145.67||11
1727071670000|2024-09-23 06:07:50|145.72||145.72||145.72||145.67||0
1727071680000|2024-09-23 06:08:00|145.67||145.72||145.72||145.67||0
1727071690000|2024-09-23 06:08:10|145.67||145.67||145.67||145.67||0
1727071700000|2024-09-23 06:08:20|145.72||145.72||145.72||145.72||0
1727071710000|2024-09-23 06:08:30||145.64||145.64||145.64||145.64|0
1727071720000|2024-09-23 06:08:40|145.77||145.77||145.77||145.77||5
1727071730000|2024-09-23 06:08:50||145.69||145.69||145.69||145.69|0
1727071740000|2024-09-23 06:09:00|145.82||145.77||145.82||145.77||0
1727071800000|2024-09-23 06:10:00|145.82||145.77||145.82||145.77||0
1727072000000|2024-09-23 06:13:20|145.82||145.82||145.82||145.82||0
1727072010000|2024-09-23 06:13:30|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|2
1727072110000|2024-09-23 06:15:10|145.82||145.82||145.82||145.82||0
1727072130000|2024-09-23 06:15:30|145.77||145.77||145.77||145.77||0
1727072300000|2024-09-23 06:18:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|49
1727072360000|2024-09-23 06:19:20|||||||||7
1727072380000|2024-09-23 06:19:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|7
1727072390000|2024-09-23 06:19:50|145.67||145.62||145.67||145.62||0
1727072400000|2024-09-23 06:20:00|145.67||145.62||145.67||145.62||0
1727072420000|2024-09-23 06:20:20|145.67||145.67||145.67||145.67||0
1727072580000|2024-09-23 06:23:00|145.72|145.59|145.72|145.59|145.72|145.59|145.72|145.59|0
1727072720000|2024-09-23 06:25:20||145.64||145.64||145.64||145.64|7
1727072730000|2024-09-23 06:25:30|||||||||28
1727072740000|2024-09-23 06:25:40|||||||||30
1727072750000|2024-09-23 06:25:50||145.59||145.59||145.59||145.59|1
1727072910000|2024-09-23 06:28:30||145.64||145.64||145.64||145.64|1
1727073000000|2024-09-23 06:30:00|||||||||20
1727073020000|2024-09-23 06:30:20||145.59||145.59||145.59||145.59|4
1727073060000|2024-09-23 06:31:00|145.67||145.67||145.67||145.67||0
1727073100000|2024-09-23 06:31:40|145.72||145.72||145.72||145.72||0
1727073110000|2024-09-23 06:31:50|145.67||145.67||145.67||145.67||0
1727073190000|2024-09-23 06:33:10|145.72||145.72||145.72||145.72||0
1727073350000|2024-09-23 06:35:50|145.67||145.67||145.67||145.67||0
1727073360000|2024-09-23 06:36:00|145.72||145.72||145.72||145.72||0
1727073370000|2024-09-23 06:36:10|145.67||145.67||145.67||145.67||0
1727073390000|2024-09-23 06:36:30|145.72||145.72||145.72||145.72||0
1727073420000|2024-09-23 06:37:00|145.67||145.72||145.72||145.67||0
1727073460000|2024-09-23 06:37:40|145.67||145.67||145.67||145.67||0
1727073470000|2024-09-23 06:37:50|145.72||145.72||145.72||145.72||2
1727073530000|2024-09-23 06:38:50|145.67||145.72||145.72||145.67||0
1727073580000|2024-09-23 06:39:40|145.67||145.67||145.67||145.67||0
1727073590000|2024-09-23 06:39:50|145.72||145.72||145.72||145.72||0
1727073730000|2024-09-23 06:42:10|145.67||145.67||145.67||145.67||0
1727073740000|2024-09-23 06:42:20|145.72||145.72||145.72||145.72||0
1727073810000|2024-09-23 06:43:30|145.67||145.72||145.72||145.67||24
1727073880000|2024-09-23 06:44:40|145.67||145.72||145.72||145.67||20
1727074080000|2024-09-23 06:48:00||145.64||145.64||145.64||145.64|9
1727074100000|2024-09-23 06:48:20||145.59||145.59||145.59||145.59|0
1727074110000|2024-09-23 06:48:30|145.67||145.67||145.67||145.67||2
1727074130000|2024-09-23 06:48:50||145.54||145.54||145.54||145.54|20
1727074150000|2024-09-23 06:49:10|||||||||1
1727074250000|2024-09-23 06:50:50|145.62||145.62||145.62||145.62||0
1727074280000|2024-09-23 06:51:20||145.49||145.49||145.49||145.49|7
1727074300000|2024-09-23 06:51:40|||||||||1
1727074320000|2024-09-23 06:52:00|145.57||145.57||145.57||145.57||5
1727074330000|2024-09-23 06:52:10|||||||||3
1727074340000|2024-09-23 06:52:20|||||||||2
1727074380000|2024-09-23 06:53:00|||||||||2
1727074410000|2024-09-23 06:53:30|||||||||20
1727074510000|2024-09-23 06:55:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|69
1727074530000|2024-09-23 06:55:30|145.57||145.52||145.57||145.52||31
1727074560000|2024-09-23 06:56:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|8
1727074610000|2024-09-23 06:56:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|100
1727074620000|2024-09-23 06:57:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|261
1727074630000|2024-09-23 06:57:10|145.42|145.24|145.42|145.34|145.42|145.34|145.42|145.24|70
1727074640000|2024-09-23 06:57:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|25
1727074670000|2024-09-23 06:57:50|145.42||145.42||145.42||145.42||26
1727074680000|2024-09-23 06:58:00|145.37||145.37||145.37||145.37||18
1727074690000|2024-09-23 06:58:10|||||||||16
1727074740000|2024-09-23 06:59:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|18
1727074750000|2024-09-23 06:59:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|55
1727074760000|2024-09-23 06:59:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|50
1727074770000|2024-09-23 06:59:30||145.29||145.29||145.29||145.29|0
1727074790000|2024-09-23 06:59:50|145.42||145.37||145.42||145.37||25
1727074800000|2024-09-23 07:00:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|184
1727074810000|2024-09-23 07:00:10|145.42|145.34|145.42|145.34|145.47|145.39|145.37|145.29|235
1727074820000|2024-09-23 07:00:20|145.47|145.39|145.42|145.29|145.52|145.44|145.37|145.29|299
1727074830000|2024-09-23 07:00:30|145.37|145.24|145.37|145.29|145.37|145.29|145.32|145.24|68
1727074840000|2024-09-23 07:00:40|145.42|145.24|145.42|145.29|145.47|145.34|145.42|145.24|96
1727074850000|2024-09-23 07:00:50|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|199
1727074860000|2024-09-23 07:01:00|145.32|145.24|145.37|145.29|145.42|145.34|145.32|145.24|60
1727074870000|2024-09-23 07:01:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|64
1727074880000|2024-09-23 07:01:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|206
1727074890000|2024-09-23 07:01:30|145.27||145.22||145.27||145.22||13
1727074900000|2024-09-23 07:01:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|63
1727074910000|2024-09-23 07:01:50|||||||||7
1727074920000|2024-09-23 07:02:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|40
1727074930000|2024-09-23 07:02:10|||||||||26
1727074940000|2024-09-23 07:02:20||145.04||145.04||145.04||145.04|24
1727074950000|2024-09-23 07:02:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|13
1727074960000|2024-09-23 07:02:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|7
1727074970000|2024-09-23 07:02:50|145.22|145.14|145.17|145.04|145.22|145.14|145.12|145.04|339
1727074980000|2024-09-23 07:03:00|145.12|145.09|145.17|145.09|145.22|145.14|145.12|145.04|100
1727074990000|2024-09-23 07:03:10|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.09|27
1727075000000|2024-09-23 07:03:20|145.27|145.19|145.22|145.14|145.27|145.19|145.17|145.09|99
1727075010000|2024-09-23 07:03:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|74
1727075020000|2024-09-23 07:03:40||145.04||145.04||145.09||145.04|60
1727075030000|2024-09-23 07:03:50|145.22|145.09|145.22|145.14|145.22|145.14|145.22|145.09|9
1727075040000|2024-09-23 07:04:00||145.09||145.14||145.14||145.09|45
1727075050000|2024-09-23 07:04:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|113
1727075060000|2024-09-23 07:04:20|145.37||145.37||145.37||145.37||1
1727075070000|2024-09-23 07:04:30||145.29||145.29||145.29||145.24|105
1727075080000|2024-09-23 07:04:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1727075100000|2024-09-23 07:05:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|43
1727075110000|2024-09-23 07:05:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|43
1727075120000|2024-09-23 07:05:20|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|2
1727075130000|2024-09-23 07:05:30|145.32|145.24|145.22|145.14|145.32|145.24|145.22|145.14|106
1727075140000|2024-09-23 07:05:40|||||||||70
1727075150000|2024-09-23 07:05:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|14
1727075160000|2024-09-23 07:06:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|33
1727075170000|2024-09-23 07:06:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|18
1727075190000|2024-09-23 07:06:30|||||||||1
1727075200000|2024-09-23 07:06:40|||||||||8
1727075210000|2024-09-23 07:06:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|39
1727075220000|2024-09-23 07:07:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|11
1727075230000|2024-09-23 07:07:10|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|33
1727075240000|2024-09-23 07:07:20||145.09||145.14||145.14||145.09|3
1727075250000|2024-09-23 07:07:30|||||||||9
1727075260000|2024-09-23 07:07:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|34
1727075270000|2024-09-23 07:07:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|3
1727075280000|2024-09-23 07:08:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|99
1727075290000|2024-09-23 07:08:10|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|146
1727075310000|2024-09-23 07:08:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|118
1727075320000|2024-09-23 07:08:40|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|47
1727075330000|2024-09-23 07:08:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|315
1727075340000|2024-09-23 07:09:00|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|39
1727075350000|2024-09-23 07:09:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|142
1727075360000|2024-09-23 07:09:20|144.97||144.92||144.97||144.92||50
1727075370000|2024-09-23 07:09:30|||||||||12
1727075380000|2024-09-23 07:09:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|195
1727075400000|2024-09-23 07:10:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|161
1727075410000|2024-09-23 07:10:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|118
1727075420000|2024-09-23 07:10:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|138
1727075430000|2024-09-23 07:10:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|111
1727075440000|2024-09-23 07:10:40|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|6
1727075450000|2024-09-23 07:10:50|||||||||55
1727075460000|2024-09-23 07:11:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|115
1727075470000|2024-09-23 07:11:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|7
1727075490000|2024-09-23 07:11:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|51
1727075500000|2024-09-23 07:11:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|84
1727075510000|2024-09-23 07:11:50|||||||||7
1727075520000|2024-09-23 07:12:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|6
1727075530000|2024-09-23 07:12:10|144.52||144.52||144.52||144.52||0
1727075540000|2024-09-23 07:12:20|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|45
1727075550000|2024-09-23 07:12:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|0
1727075560000|2024-09-23 07:12:40|144.62||144.57||144.62||144.57||21
1727075570000|2024-09-23 07:12:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|11
1727075590000|2024-09-23 07:13:10|144.57|144.44|144.47|144.39|144.57|144.44|144.47|144.34|678
1727075600000|2024-09-23 07:13:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|74
1727075610000|2024-09-23 07:13:30|||||||||11
1727075620000|2024-09-23 07:13:40||144.39||144.39||144.39||144.39|107
1727075630000|2024-09-23 07:13:50|144.47||144.47||144.52||144.47||1
1727075640000|2024-09-23 07:14:00|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|7
1727075660000|2024-09-23 07:14:20||144.39||144.39||144.39||144.39|75
1727075670000|2024-09-23 07:14:30|144.52||144.52||144.52||144.52||38
1727075680000|2024-09-23 07:14:40|144.47||144.52||144.52||144.47||1
1727075690000|2024-09-23 07:14:50|144.57|144.44|144.57|144.44|144.57|144.49|144.57|144.44|63
1727075700000|2024-09-23 07:15:00|144.02|143.84|143.72|143.64|144.02|143.89|143.67|143.59|3474
1727075710000|2024-09-23 07:15:10|143.77|143.69|144.07|143.99|144.07|143.99|143.77|143.69|574
1727075720000|2024-09-23 07:15:20|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.84|328
1727075730000|2024-09-23 07:15:30|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.89|356
1727075740000|2024-09-23 07:15:40|144.07|143.89|144.07|143.94|144.07|143.94|143.97|143.89|461
1727075750000|2024-09-23 07:15:50|144.02|143.89|143.97|143.89|144.02|143.94|143.97|143.89|431
1727075760000|2024-09-23 07:16:00|143.87|143.79|143.77|143.69|143.87|143.79|143.72|143.64|589
1727075770000|2024-09-23 07:16:10|143.82|143.74|143.82|143.69|143.87|143.79|143.77|143.69|366
1727075780000|2024-09-23 07:16:20|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|12
1727075790000|2024-09-23 07:16:30|143.82|143.79|143.92|143.79|143.92|143.79|143.82|143.74|148
1727075800000|2024-09-23 07:16:40|143.97|143.84|143.92|143.84|143.97|143.89|143.92|143.84|36
1727075810000|2024-09-23 07:16:50|143.97||143.97||143.97||143.97||13
1727075820000|2024-09-23 07:17:00|143.92|143.79|143.92|143.84|143.97|143.89|143.87|143.79|173
1727075830000|2024-09-23 07:17:10|143.97|143.79|143.97|143.89|143.97|143.89|143.92|143.79|62
1727075840000|2024-09-23 07:17:20|144.02|143.84|143.97|143.84|144.02|143.84|143.97|143.84|369
1727075860000|2024-09-23 07:17:40|144.07|143.89|144.07|143.94|144.07|143.94|144.02|143.89|56
1727075870000|2024-09-23 07:17:50|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|62
1727075880000|2024-09-23 07:18:00|144.02|143.84|143.97|143.84|144.02|143.89|143.92|143.84|269
1727075890000|2024-09-23 07:18:10|143.92|143.79|143.92|143.84|143.92|143.84|143.87|143.79|24
1727075900000|2024-09-23 07:18:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|6
1727075910000|2024-09-23 07:18:30|143.97||144.02||144.02||143.97||1
1727075920000|2024-09-23 07:18:40|143.97||143.97||143.97||143.97||0
1727075930000|2024-09-23 07:18:50||143.84||143.84||143.84||143.84|111
1727075940000|2024-09-23 07:19:00|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|131
1727075950000|2024-09-23 07:19:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|16
1727075960000|2024-09-23 07:19:20|143.82|143.74|143.92|143.84|143.92|143.84|143.77|143.69|382
1727075970000|2024-09-23 07:19:30|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|171
1727075980000|2024-09-23 07:19:40|143.77|143.69|143.72|143.64|143.82|143.74|143.72|143.64|1396
1727075990000|2024-09-23 07:19:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|318
1727076000000|2024-09-23 07:20:00|143.62|143.54|143.87|143.79|143.87|143.79|143.62|143.54|484
1727076010000|2024-09-23 07:20:10|143.82|143.74|143.92|143.84|143.92|143.84|143.82|143.74|201
1727076020000|2024-09-23 07:20:20|143.97|143.89|143.87|143.79|143.97|143.89|143.82|143.74|235
1727076030000|2024-09-23 07:20:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|61
1727076040000|2024-09-23 07:20:40|143.82|143.74|143.92|143.84|143.97|143.84|143.82|143.74|490
1727076050000|2024-09-23 07:20:50|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|705
1727076060000|2024-09-23 07:21:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|67
1727076070000|2024-09-23 07:21:10|143.92||143.87||143.92||143.87||23
1727076080000|2024-09-23 07:21:20|143.92|143.84|143.97|143.84|143.97|143.89|143.87|143.84|109
1727076090000|2024-09-23 07:21:30|144.02|143.89|144.02|143.94|144.07|143.99|144.02|143.89|204
1727076100000|2024-09-23 07:21:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|30
1727076110000|2024-09-23 07:21:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.79|70
1727076120000|2024-09-23 07:22:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|112
1727076130000|2024-09-23 07:22:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|21
1727076140000|2024-09-23 07:22:20|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|28
1727076160000|2024-09-23 07:22:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|185
1727076170000|2024-09-23 07:22:50|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|18
1727076180000|2024-09-23 07:23:00||143.94||143.99||143.99||143.94|13
1727076190000|2024-09-23 07:23:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|79
1727076200000|2024-09-23 07:23:20|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|239
1727076210000|2024-09-23 07:23:30|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|11
1727076220000|2024-09-23 07:23:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|13
1727076230000|2024-09-23 07:23:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|8
1727076240000|2024-09-23 07:24:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|12
1727076250000|2024-09-23 07:24:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|7
1727076260000|2024-09-23 07:24:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|597
1727076270000|2024-09-23 07:24:30|||||||||1
1727076280000|2024-09-23 07:24:40|||||||||1
1727076290000|2024-09-23 07:24:50|143.87||143.87||143.87||143.82||13
1727076300000|2024-09-23 07:25:00|143.82|143.79|143.77|143.69|143.87|143.79|143.77|143.69|17
1727076320000|2024-09-23 07:25:20|||||||||19
1727076330000|2024-09-23 07:25:30|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|16
1727076340000|2024-09-23 07:25:40||143.69||143.74||143.74||143.69|8
1727076350000|2024-09-23 07:25:50|||||||||1
1727076360000|2024-09-23 07:26:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|42
1727076370000|2024-09-23 07:26:10||143.74||143.74||143.74||143.74|0
1727076380000|2024-09-23 07:26:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|38
1727076390000|2024-09-23 07:26:30|||||||||1
1727076400000|2024-09-23 07:26:40|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|214
1727076420000|2024-09-23 07:27:00|143.92||143.87||143.92||143.87||240
1727076430000|2024-09-23 07:27:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|305
1727076440000|2024-09-23 07:27:20|143.92||143.92||143.92||143.92||10
1727076450000|2024-09-23 07:27:30|143.87||143.87||143.87||143.87||2
1727076460000|2024-09-23 07:27:40|143.92||143.87||143.92||143.87||18
1727076470000|2024-09-23 07:27:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|176
1727076480000|2024-09-23 07:28:00||143.69||143.69||143.69||143.69|25
1727076500000|2024-09-23 07:28:20|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|18
1727076540000|2024-09-23 07:29:00|143.92|143.79|143.97|143.84|143.97|143.84|143.92|143.79|99
1727076550000|2024-09-23 07:29:10|143.92||143.92||143.92||143.92||0
1727076560000|2024-09-23 07:29:20|143.87|143.74|143.82|143.74|143.87|143.74|143.82|143.74|27
1727076570000|2024-09-23 07:29:30|||||||||1
1727076580000|2024-09-23 07:29:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|9
1727076590000|2024-09-23 07:29:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|42
1727076600000|2024-09-23 07:30:00|143.72|143.59|143.67|143.54|143.72|143.59|143.62|143.54|139
1727076610000|2024-09-23 07:30:10|143.62|143.49|143.67|143.59|143.67|143.59|143.62|143.49|133
1727076620000|2024-09-23 07:30:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|10
1727076630000|2024-09-23 07:30:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|11
1727076640000|2024-09-23 07:30:40|143.72||143.72||143.72||143.67||9
1727076650000|2024-09-23 07:30:50|143.67||143.72||143.72||143.67||3
1727076660000|2024-09-23 07:31:00||143.64||143.64||143.64||143.64|0
1727076670000|2024-09-23 07:31:10|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|13
1727076680000|2024-09-23 07:31:20|143.77|143.64|143.82|143.69|143.82|143.74|143.77|143.64|485
1727076690000|2024-09-23 07:31:30||143.74||143.74||143.74||143.69|0
1727076700000|2024-09-23 07:31:40|143.87||143.87||143.87||143.87||14
1727076720000|2024-09-23 07:32:00|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|2
1727076730000|2024-09-23 07:32:10|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|5
1727076740000|2024-09-23 07:32:20|143.92||143.87||143.92||143.87||1
1727076750000|2024-09-23 07:32:30|143.92|143.84|143.97|143.89|144.02|143.89|143.92|143.84|148
1727076760000|2024-09-23 07:32:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|51
1727076780000|2024-09-23 07:33:00|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|26
1727076790000|2024-09-23 07:33:10|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|4
1727076800000|2024-09-23 07:33:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|4
1727076810000|2024-09-23 07:33:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|7
1727076820000|2024-09-23 07:33:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|26
1727076830000|2024-09-23 07:33:50|143.92|143.74|143.92|143.84|143.92|143.84|143.92|143.74|13
1727076840000|2024-09-23 07:34:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|95
1727076860000|2024-09-23 07:34:20|143.97|143.89|143.87|143.74|143.97|143.89|143.87|143.74|279
1727076870000|2024-09-23 07:34:30|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|120
1727076880000|2024-09-23 07:34:40|143.87||143.82||143.87||143.82||11
1727076890000|2024-09-23 07:34:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|30
1727076900000|2024-09-23 07:35:00|143.77|143.69|143.87|143.74|143.87|143.74|143.77|143.69|27
1727076910000|2024-09-23 07:35:10|143.92|143.79|143.92|143.79|143.92|143.84|143.87|143.79|157
1727076920000|2024-09-23 07:35:20|143.87|143.74|143.87|143.79|143.92|143.79|143.82|143.74|15
1727076930000|2024-09-23 07:35:30|||||||||3
1727076940000|2024-09-23 07:35:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|13
1727076950000|2024-09-23 07:35:50|143.92||143.87||143.92||143.87||285
1727076960000|2024-09-23 07:36:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|59
1727076970000|2024-09-23 07:36:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|13
1727076980000|2024-09-23 07:36:20|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|6
1727076990000|2024-09-23 07:36:30|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|1
1727077000000|2024-09-23 07:36:40|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|2
1727077010000|2024-09-23 07:36:50|143.87|143.79|143.82|143.74|143.92|143.79|143.82|143.74|40
1727077020000|2024-09-23 07:37:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|88
1727077030000|2024-09-23 07:37:10|143.92||143.87||143.92||143.87||20
1727077050000|2024-09-23 07:37:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|22
1727077070000|2024-09-23 07:37:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|19
1727077080000|2024-09-23 07:38:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|12
1727077090000|2024-09-23 07:38:10|||||||||1
1727077100000|2024-09-23 07:38:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|17
1727077120000|2024-09-23 07:38:40|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|12
1727077130000|2024-09-23 07:38:50|||||||||1
1727077140000|2024-09-23 07:39:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1727077150000|2024-09-23 07:39:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1727077160000|2024-09-23 07:39:20|||||||||1
1727077170000|2024-09-23 07:39:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|31
1727077180000|2024-09-23 07:39:40|||||||||2
1727077190000|2024-09-23 07:39:50|||||||||6
1727077200000|2024-09-23 07:40:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|22
1727077210000|2024-09-23 07:40:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|31
1727077220000|2024-09-23 07:40:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|102
1727077250000|2024-09-23 07:40:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|82
1727077260000|2024-09-23 07:41:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|263
1727077270000|2024-09-23 07:41:10|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|155
1727077280000|2024-09-23 07:41:20|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.14|515
1727077290000|2024-09-23 07:41:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|81
1727077300000|2024-09-23 07:41:40|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|107
1727077310000|2024-09-23 07:41:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|8
1727077320000|2024-09-23 07:42:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|125
1727077330000|2024-09-23 07:42:10|144.17|144.09|144.12|144.04|144.22|144.09|144.12|144.04|32
1727077340000|2024-09-23 07:42:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|34
1727077370000|2024-09-23 07:42:50|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|317
1727077380000|2024-09-23 07:43:00|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|18
1727077390000|2024-09-23 07:43:10|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|2
1727077400000|2024-09-23 07:43:20|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|10
1727077410000|2024-09-23 07:43:30|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1727077440000|2024-09-23 07:44:00|144.12|144.04|144.17|144.09|144.22|144.09|144.12|144.04|8
1727077450000|2024-09-23 07:44:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|7
1727077470000|2024-09-23 07:44:30|144.17|143.99|144.12|144.04|144.17|144.04|144.12|143.99|20
1727077480000|2024-09-23 07:44:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|4
1727077490000|2024-09-23 07:44:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|13
1727077510000|2024-09-23 07:45:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|4
1727077520000|2024-09-23 07:45:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1727077530000|2024-09-23 07:45:30|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|5
1727077550000|2024-09-23 07:45:50||143.99||143.99||144.04||143.99|0
1727077560000|2024-09-23 07:46:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1727077570000|2024-09-23 07:46:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|151
1727077580000|2024-09-23 07:46:20|||||||||18
1727077590000|2024-09-23 07:46:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|4
1727077610000|2024-09-23 07:46:50|||||||||5
1727077620000|2024-09-23 07:47:00|||||||||9
1727077630000|2024-09-23 07:47:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|26
1727077640000|2024-09-23 07:47:20|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|39
1727077650000|2024-09-23 07:47:30|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|1
1727077660000|2024-09-23 07:47:40|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|1
1727077670000|2024-09-23 07:47:50|144.22||144.22||144.22||144.22||30
1727077680000|2024-09-23 07:48:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|11
1727077690000|2024-09-23 07:48:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|230
1727077700000|2024-09-23 07:48:20|||||||||1
1727077710000|2024-09-23 07:48:30|144.22||144.17||144.22||144.17||1
1727077720000|2024-09-23 07:48:40|144.22||144.22||144.22||144.17||0
1727077730000|2024-09-23 07:48:50||144.14||144.14||144.14||144.09|1
1727077740000|2024-09-23 07:49:00|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|12
1727077750000|2024-09-23 07:49:10||144.14||144.19||144.19||144.14|0
1727077770000|2024-09-23 07:49:30|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|3
1727077780000|2024-09-23 07:49:40|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|0
1727077790000|2024-09-23 07:49:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|31
1727077800000|2024-09-23 07:50:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1727077810000|2024-09-23 07:50:10||144.14||144.19||144.19||144.14|3
1727077840000|2024-09-23 07:50:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|17
1727077850000|2024-09-23 07:50:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|8
1727077860000|2024-09-23 07:51:00|||||||||1
1727077870000|2024-09-23 07:51:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|5
1727077880000|2024-09-23 07:51:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|1
1727077890000|2024-09-23 07:51:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1727077900000|2024-09-23 07:51:40|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|39
1727077910000|2024-09-23 07:51:50|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1727077920000|2024-09-23 07:52:00|144.27||144.27||144.27||144.27||0
1727077930000|2024-09-23 07:52:10|144.32|144.19|144.32|144.24|144.32|144.24|144.32|144.19|3
1727077940000|2024-09-23 07:52:20|144.27|144.19|144.27|144.19|144.27|144.24|144.22|144.14|16
1727077950000|2024-09-23 07:52:30|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|3
1727077960000|2024-09-23 07:52:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1727077970000|2024-09-23 07:52:50|144.27||144.27||144.27||144.27||1
1727077980000|2024-09-23 07:53:00|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1727077990000|2024-09-23 07:53:10|144.27|144.09|144.12|144.04|144.27|144.14|144.12|144.04|61
1727078000000|2024-09-23 07:53:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|0
1727078010000|2024-09-23 07:53:30|144.22||144.17||144.22||144.17||1
1727078020000|2024-09-23 07:53:40|144.22||144.17||144.22||144.17||0
1727078030000|2024-09-23 07:53:50|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|6
1727078040000|2024-09-23 07:54:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.04|1
1727078060000|2024-09-23 07:54:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|4
1727078070000|2024-09-23 07:54:30|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|472
1727078080000|2024-09-23 07:54:40|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|264
1727078090000|2024-09-23 07:54:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1
1727078100000|2024-09-23 07:55:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|15
1727078110000|2024-09-23 07:55:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|36
1727078130000|2024-09-23 07:55:30|144.27||144.22||144.27||144.22||65
1727078140000|2024-09-23 07:55:40|144.27||144.22||144.27||144.22||1
1727078150000|2024-09-23 07:55:50|144.27||144.22||144.27||144.22||2
1727078160000|2024-09-23 07:56:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|10
1727078190000|2024-09-23 07:56:30|144.22|144.14|144.17|144.09|144.27|144.19|144.17|144.09|14
1727078200000|2024-09-23 07:56:40|||||||||2
1727078210000|2024-09-23 07:56:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|2
1727078220000|2024-09-23 07:57:00|||||||||1
1727078250000|2024-09-23 07:57:30|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|5
1727078260000|2024-09-23 07:57:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|271
1727078270000|2024-09-23 07:57:50||144.04||144.04||144.04||144.04|2
1727078280000|2024-09-23 07:58:00|144.12||144.17||144.17||144.12||1
1727078290000|2024-09-23 07:58:10||144.09||144.09||144.09||144.09|0
1727078310000|2024-09-23 07:58:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1727078330000|2024-09-23 07:58:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|33
1727078350000|2024-09-23 07:59:10|||||||||12
1727078400000|2024-09-23 08:00:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.04|3
1727078410000|2024-09-23 08:00:10|144.17||144.22||144.22||144.17||1
1727078420000|2024-09-23 08:00:20||144.14||144.14||144.14||144.14|0
1727078430000|2024-09-23 08:00:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|27
1727078470000|2024-09-23 08:01:10||144.04||144.04||144.04||144.04|9
1727078480000|2024-09-23 08:01:20|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|1
1727078500000|2024-09-23 08:01:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1727078510000|2024-09-23 08:01:50|144.17||144.12||144.17||144.12||23
1727078520000|2024-09-23 08:02:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.09|24
1727078530000|2024-09-23 08:02:10|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|3
1727078540000|2024-09-23 08:02:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727078550000|2024-09-23 08:02:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|53
1727078560000|2024-09-23 08:02:40|144.12|143.94|144.02|143.94|144.12|143.94|144.02|143.94|6
1727078570000|2024-09-23 08:02:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|51
1727078580000|2024-09-23 08:03:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|0
1727078590000|2024-09-23 08:03:10|143.92|143.84|143.92|143.79|143.97|143.84|143.87|143.79|428
1727078600000|2024-09-23 08:03:20|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|2
1727078610000|2024-09-23 08:03:30|||||||||1
1727078630000|2024-09-23 08:03:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|9
1727078650000|2024-09-23 08:04:10|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|44
1727078660000|2024-09-23 08:04:20||143.74||143.79||143.79||143.74|10
1727078670000|2024-09-23 08:04:30|||||||||1
1727078680000|2024-09-23 08:04:40|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|3
1727078690000|2024-09-23 08:04:50|143.87||143.82||143.87||143.82||58
1727078700000|2024-09-23 08:05:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|12
1727078720000|2024-09-23 08:05:20|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|12
1727078730000|2024-09-23 08:05:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|20
1727078740000|2024-09-23 08:05:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|40
1727078750000|2024-09-23 08:05:50|||||||||27
1727078760000|2024-09-23 08:06:00|||||||||92
1727078770000|2024-09-23 08:06:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|21
1727078780000|2024-09-23 08:06:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|65
1727078800000|2024-09-23 08:06:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|17
1727078810000|2024-09-23 08:06:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|8
1727078820000|2024-09-23 08:07:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|76
1727078830000|2024-09-23 08:07:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|54
1727078840000|2024-09-23 08:07:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|39
1727078850000|2024-09-23 08:07:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|36
1727078860000|2024-09-23 08:07:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|15
1727078870000|2024-09-23 08:07:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|200
1727078880000|2024-09-23 08:08:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|57
1727078890000|2024-09-23 08:08:10|||||||||8
1727078900000|2024-09-23 08:08:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|27
1727078910000|2024-09-23 08:08:30|143.87||143.82||143.87||143.82||2
1727078920000|2024-09-23 08:08:40|143.87|143.79|143.72|143.64|143.87|143.79|143.72|143.64|135
1727078930000|2024-09-23 08:08:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|15
1727078940000|2024-09-23 08:09:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|95
1727078950000|2024-09-23 08:09:10|143.77|143.59|143.67|143.59|143.77|143.64|143.67|143.59|6
1727078960000|2024-09-23 08:09:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|238
1727078970000|2024-09-23 08:09:30|143.77|143.69|143.72|143.59|143.77|143.69|143.72|143.59|6
1727078980000|2024-09-23 08:09:40|143.67|143.54|143.62|143.49|143.67|143.54|143.57|143.49|212
1727078990000|2024-09-23 08:09:50||143.54||143.54||143.54||143.49|1
1727079020000|2024-09-23 08:10:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|121
1727079030000|2024-09-23 08:10:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|14
1727079050000|2024-09-23 08:10:50|143.62||143.57||143.62||143.57||1
1727079060000|2024-09-23 08:11:00|||||||||8
1727079080000|2024-09-23 08:11:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|18
1727079090000|2024-09-23 08:11:30|143.62|143.54|143.72|143.59|143.72|143.59|143.57|143.49|7
1727079100000|2024-09-23 08:11:40|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|26
1727079110000|2024-09-23 08:11:50|143.67||143.67||143.72||143.67||6
1727079120000|2024-09-23 08:12:00|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|58
1727079130000|2024-09-23 08:12:10|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|0
1727079150000|2024-09-23 08:12:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|26
1727079160000|2024-09-23 08:12:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|7
1727079170000|2024-09-23 08:12:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1727079180000|2024-09-23 08:13:00||143.39||143.39||143.39||143.39|6
1727079190000|2024-09-23 08:13:10|143.47|143.34|143.42|143.34|143.47|143.34|143.42|143.34|11
1727079210000|2024-09-23 08:13:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1727079230000|2024-09-23 08:13:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|63
1727079240000|2024-09-23 08:14:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|135
1727079250000|2024-09-23 08:14:10|||||||||3
1727079260000|2024-09-23 08:14:20|||||||||6
1727079270000|2024-09-23 08:14:30|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|7
1727079280000|2024-09-23 08:14:40|143.42||143.42||143.42||143.42||9
1727079290000|2024-09-23 08:14:50|143.47||143.42||143.47||143.42||2
1727079300000|2024-09-23 08:15:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|20
1727079310000|2024-09-23 08:15:10|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|37
1727079320000|2024-09-23 08:15:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|337
1727079330000|2024-09-23 08:15:30|||||||||1
1727079340000|2024-09-23 08:15:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|36
1727079350000|2024-09-23 08:15:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|10
1727079360000|2024-09-23 08:16:00|143.37|143.19|143.37|143.24|143.37|143.24|143.37|143.19|42
1727079370000|2024-09-23 08:16:10|143.32|143.29|143.32|143.19|143.32|143.29|143.32|143.19|30
1727079380000|2024-09-23 08:16:20||143.24||143.24||143.24||143.19|4
1727079390000|2024-09-23 08:16:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|287
1727079400000|2024-09-23 08:16:40|||||||||10
1727079410000|2024-09-23 08:16:50|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|12
1727079420000|2024-09-23 08:17:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|20
1727079430000|2024-09-23 08:17:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|12
1727079440000|2024-09-23 08:17:20|143.37|143.24|143.37|143.29|143.37|143.29|143.32|143.24|10
1727079450000|2024-09-23 08:17:30|||||||||7
1727079460000|2024-09-23 08:17:40|||||||||4
1727079470000|2024-09-23 08:17:50|||||||||1
1727079480000|2024-09-23 08:18:00|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|26
1727079500000|2024-09-23 08:18:20|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|33
1727079510000|2024-09-23 08:18:30||143.29||143.29||143.29||143.29|2
1727079520000|2024-09-23 08:18:40|||||||||30
1727079530000|2024-09-23 08:18:50|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|19
1727079540000|2024-09-23 08:19:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|195
1727079550000|2024-09-23 08:19:10|||||||||32
1727079570000|2024-09-23 08:19:30|||||||||1
1727079590000|2024-09-23 08:19:50|||||||||6
1727079600000|2024-09-23 08:20:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|81
1727079610000|2024-09-23 08:20:10|||||||||30
1727079630000|2024-09-23 08:20:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|92
1727079640000|2024-09-23 08:20:40|||||||||1
1727079650000|2024-09-23 08:20:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|33
1727079660000|2024-09-23 08:21:00|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|2
1727079670000|2024-09-23 08:21:10|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|1
1727079680000|2024-09-23 08:21:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|14
1727079690000|2024-09-23 08:21:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|5
1727079700000|2024-09-23 08:21:40|||||||||1
1727079710000|2024-09-23 08:21:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|15
1727079730000|2024-09-23 08:22:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1727079740000|2024-09-23 08:22:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1727079750000|2024-09-23 08:22:30|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|70
1727079760000|2024-09-23 08:22:40|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|6
1727079770000|2024-09-23 08:22:50|||||||||1
1727079780000|2024-09-23 08:23:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|29
1727079790000|2024-09-23 08:23:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|64
1727079800000|2024-09-23 08:23:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|50
1727079810000|2024-09-23 08:23:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1727079830000|2024-09-23 08:23:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|200
1727079840000|2024-09-23 08:24:00|143.67|143.59|143.62|143.49|143.67|143.59|143.57|143.49|104
1727079850000|2024-09-23 08:24:10|143.67|143.54|143.62|143.54|143.67|143.59|143.62|143.49|0
1727079860000|2024-09-23 08:24:20|143.67||143.62||143.67||143.62||10
1727079880000|2024-09-23 08:24:40|143.67||143.62||143.67||143.62||18
1727079890000|2024-09-23 08:24:50|143.67||143.62||143.67||143.62||4
1727079900000|2024-09-23 08:25:00|143.67|143.64|143.67|143.59|143.77|143.64|143.67|143.59|26
1727079910000|2024-09-23 08:25:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|3
1727079920000|2024-09-23 08:25:20|||||||||2
1727079930000|2024-09-23 08:25:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|14
1727079940000|2024-09-23 08:25:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1727079950000|2024-09-23 08:25:50|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|4
1727079960000|2024-09-23 08:26:00|143.67||143.67||143.67||143.62||3
1727079970000|2024-09-23 08:26:10|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|0
1727079980000|2024-09-23 08:26:20|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|1
1727079990000|2024-09-23 08:26:30|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|16
1727080000000|2024-09-23 08:26:40|143.62||143.67||143.67||143.62||0
1727080010000|2024-09-23 08:26:50|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|0
1727080020000|2024-09-23 08:27:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|136
1727080030000|2024-09-23 08:27:10|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|133
1727080050000|2024-09-23 08:27:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727080070000|2024-09-23 08:27:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|67
1727080080000|2024-09-23 08:28:00|143.57|143.49|143.67|143.54|143.67|143.59|143.57|143.49|586
1727080090000|2024-09-23 08:28:10|143.62||143.67||143.67||143.62||1
1727080110000|2024-09-23 08:28:30|143.72|143.59|143.72|143.59|143.72|143.59|143.67|143.59|31
1727080130000|2024-09-23 08:28:50|143.67||143.72||143.72||143.67||0
1727080140000|2024-09-23 08:29:00||143.64||143.64||143.64||143.64|37
1727080150000|2024-09-23 08:29:10|||||||||6
1727080170000|2024-09-23 08:29:30|||||||||6
1727080180000|2024-09-23 08:29:40|143.77||143.72||143.77||143.72||14
1727080220000|2024-09-23 08:30:20|||||||||1
1727080230000|2024-09-23 08:30:30|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|102
1727080240000|2024-09-23 08:30:40|143.67||143.67||143.67||143.67||0
1727080250000|2024-09-23 08:30:50|143.72||143.67||143.72||143.67||12
1727080260000|2024-09-23 08:31:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|13
1727080270000|2024-09-23 08:31:10|143.62||143.62||143.67||143.62||1
1727080280000|2024-09-23 08:31:20|||||||||1
1727080290000|2024-09-23 08:31:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|4
1727080300000|2024-09-23 08:31:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1727080310000|2024-09-23 08:31:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|4
1727080320000|2024-09-23 08:32:00|||||||||5
1727080340000|2024-09-23 08:32:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|2
1727080350000|2024-09-23 08:32:30|||||||||51
1727080360000|2024-09-23 08:32:40|||||||||46
1727080370000|2024-09-23 08:32:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727080380000|2024-09-23 08:33:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1727080390000|2024-09-23 08:33:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|1
1727080400000|2024-09-23 08:33:20|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|11
1727080410000|2024-09-23 08:33:30|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.34|3
1727080420000|2024-09-23 08:33:40|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|2
1727080430000|2024-09-23 08:33:50|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.29|431
1727080440000|2024-09-23 08:34:00|143.47|143.39|143.32|143.24|143.47|143.39|143.32|143.24|588
1727080450000|2024-09-23 08:34:10|||||||||151
1727080460000|2024-09-23 08:34:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|260
1727080470000|2024-09-23 08:34:30|||||||||108
1727080480000|2024-09-23 08:34:40|143.17|143.04|143.07|142.99|143.17|143.04|143.07|142.99|1779
1727080490000|2024-09-23 08:34:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|411
1727080500000|2024-09-23 08:35:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|149
1727080510000|2024-09-23 08:35:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|153
1727080520000|2024-09-23 08:35:20|||||||||132
1727080530000|2024-09-23 08:35:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|358
1727080540000|2024-09-23 08:35:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|114
1727080550000|2024-09-23 08:35:50||142.79||142.84||142.84||142.79|243
1727080560000|2024-09-23 08:36:00|||||||||52
1727080570000|2024-09-23 08:36:10|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|19
1727080580000|2024-09-23 08:36:20|142.92||142.87||142.92||142.87||23
1727080590000|2024-09-23 08:36:30|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|162
1727080600000|2024-09-23 08:36:40|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|14
1727080610000|2024-09-23 08:36:50|142.87||142.87||142.87||142.87||1
1727080620000|2024-09-23 08:37:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|65
1727080630000|2024-09-23 08:37:10|||||||||35
1727080640000|2024-09-23 08:37:20|||||||||31
1727080650000|2024-09-23 08:37:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|157
1727080660000|2024-09-23 08:37:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|339
1727080670000|2024-09-23 08:37:50|||||||||28
1727080680000|2024-09-23 08:38:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|124
1727080690000|2024-09-23 08:38:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|118
1727080700000|2024-09-23 08:38:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|14
1727080710000|2024-09-23 08:38:30|||||||||172
1727080720000|2024-09-23 08:38:40|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|140
1727080730000|2024-09-23 08:38:50|142.67||142.67||142.67||142.67||1
1727080740000|2024-09-23 08:39:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|46
1727080750000|2024-09-23 08:39:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|23
1727080760000|2024-09-23 08:39:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|151
1727080770000|2024-09-23 08:39:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|11
1727080780000|2024-09-23 08:39:40|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|381
1727080790000|2024-09-23 08:39:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1727080800000|2024-09-23 08:40:00|142.72|142.64|142.67|142.59|142.72|142.64|142.62|142.54|176
1727080820000|2024-09-23 08:40:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|76
1727080830000|2024-09-23 08:40:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|177
1727080840000|2024-09-23 08:40:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|54
1727080850000|2024-09-23 08:40:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|304
1727080860000|2024-09-23 08:41:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|8
1727080870000|2024-09-23 08:41:10|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|183
1727080880000|2024-09-23 08:41:20|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|16
1727080890000|2024-09-23 08:41:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.39|80
1727080900000|2024-09-23 08:41:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|232
1727080920000|2024-09-23 08:42:00|||||||||364
1727080930000|2024-09-23 08:42:10|||||||||231
1727080940000|2024-09-23 08:42:20|142.62|142.54|142.72|142.64|142.72|142.64|142.62|142.54|676
1727080950000|2024-09-23 08:42:30||142.59||142.64||142.64||142.59|61
1727080960000|2024-09-23 08:42:40|142.77||142.72||142.77||142.72||34
1727080970000|2024-09-23 08:42:50|142.77|142.69|142.77|142.69|142.82|142.69|142.72|142.64|785
1727080980000|2024-09-23 08:43:00||142.64||142.69||142.69||142.64|127
1727080990000|2024-09-23 08:43:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|118
1727081000000|2024-09-23 08:43:20|||||||||24
1727081010000|2024-09-23 08:43:30|||||||||2
1727081020000|2024-09-23 08:43:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|14
1727081030000|2024-09-23 08:43:50|||||||||16
1727081040000|2024-09-23 08:44:00|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|10
1727081050000|2024-09-23 08:44:10|||||||||1
1727081060000|2024-09-23 08:44:20||142.69||142.74||142.74||142.69|33
1727081080000|2024-09-23 08:44:40||142.69||142.74||142.74||142.69|11
1727081100000|2024-09-23 08:45:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|134
1727081110000|2024-09-23 08:45:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|88
1727081120000|2024-09-23 08:45:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|6
1727081130000|2024-09-23 08:45:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|32
1727081140000|2024-09-23 08:45:40|142.82|142.74|142.72|142.64|142.82|142.74|142.72|142.64|33
1727081150000|2024-09-23 08:45:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|4
1727081160000|2024-09-23 08:46:00|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|723
1727081170000|2024-09-23 08:46:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1727081180000|2024-09-23 08:46:20|142.72||142.67||142.72||142.67||28
1727081190000|2024-09-23 08:46:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|24
1727081200000|2024-09-23 08:46:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|9
1727081210000|2024-09-23 08:46:50|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|12
1727081220000|2024-09-23 08:47:00|142.67|142.59|142.77|142.69|142.77|142.69|142.67|142.59|46
1727081240000|2024-09-23 08:47:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|40
1727081250000|2024-09-23 08:47:30|||||||||1
1727081260000|2024-09-23 08:47:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|62
1727081270000|2024-09-23 08:47:50|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|19
1727081280000|2024-09-23 08:48:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|37
1727081290000|2024-09-23 08:48:10|142.77||142.77||142.77||142.72||38
1727081300000|2024-09-23 08:48:20|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|15
1727081310000|2024-09-23 08:48:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|43
1727081320000|2024-09-23 08:48:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|36
1727081330000|2024-09-23 08:48:50|||||||||32
1727081340000|2024-09-23 08:49:00||142.59||142.64||142.64||142.59|22
1727081350000|2024-09-23 08:49:10|||||||||3
1727081360000|2024-09-23 08:49:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|127
1727081370000|2024-09-23 08:49:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|12
1727081380000|2024-09-23 08:49:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|15
1727081390000|2024-09-23 08:49:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|9
1727081400000|2024-09-23 08:50:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|40
1727081410000|2024-09-23 08:50:10|||||||||1
1727081420000|2024-09-23 08:50:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1727081440000|2024-09-23 08:50:40|||||||||44
1727081450000|2024-09-23 08:50:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|132
1727081460000|2024-09-23 08:51:00|143.02||142.97||143.02||142.97||25
1727081500000|2024-09-23 08:51:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|117
1727081510000|2024-09-23 08:51:50|||||||||1
1727081530000|2024-09-23 08:52:10|||||||||148
1727081540000|2024-09-23 08:52:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|520
1727081550000|2024-09-23 08:52:30|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|183
1727081560000|2024-09-23 08:52:40|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|10
1727081570000|2024-09-23 08:52:50|||||||||621
1727081580000|2024-09-23 08:53:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|109
1727081590000|2024-09-23 08:53:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|13
1727081600000|2024-09-23 08:53:20||142.84||142.89||142.89||142.84|3
1727081610000|2024-09-23 08:53:30|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|409
1727081620000|2024-09-23 08:53:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|62
1727081630000|2024-09-23 08:53:50||142.84||142.89||142.89||142.84|25
1727081640000|2024-09-23 08:54:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|6
1727081660000|2024-09-23 08:54:20|||||||||331
1727081670000|2024-09-23 08:54:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|138
1727081680000|2024-09-23 08:54:40||142.94||142.99||142.99||142.94|3
1727081700000|2024-09-23 08:55:00|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|85
1727081710000|2024-09-23 08:55:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|35
1727081720000|2024-09-23 08:55:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1727081730000|2024-09-23 08:55:30|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|273
1727081740000|2024-09-23 08:55:40|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|27
1727081750000|2024-09-23 08:55:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|25
1727081760000|2024-09-23 08:56:00|143.07||143.02||143.07||143.02||38
1727081780000|2024-09-23 08:56:20|143.07||143.07||143.07||143.07||36
1727081790000|2024-09-23 08:56:30||142.99||142.99||142.99||142.99|4
1727081800000|2024-09-23 08:56:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|37
1727081830000|2024-09-23 08:57:10|||||||||1
1727081840000|2024-09-23 08:57:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|49
1727081850000|2024-09-23 08:57:30||142.99||142.99||142.99||142.99|15
1727081860000|2024-09-23 08:57:40|143.07|142.94|143.02|142.94|143.07|142.94|143.02|142.94|32
1727081870000|2024-09-23 08:57:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|14
1727081880000|2024-09-23 08:58:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|46
1727081890000|2024-09-23 08:58:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1727081900000|2024-09-23 08:58:20|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|5
1727081930000|2024-09-23 08:58:50|||||||||46
1727081940000|2024-09-23 08:59:00|||||||||86
1727081950000|2024-09-23 08:59:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|6
1727081960000|2024-09-23 08:59:20|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|21
1727081970000|2024-09-23 08:59:30|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|9
1727081990000|2024-09-23 08:59:50|||||||||3
1727082000000|2024-09-23 09:00:00|143.02|142.84|142.92|142.84|143.02|142.84|142.92|142.84|13
1727082010000|2024-09-23 09:00:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|367
1727082020000|2024-09-23 09:00:20||142.79||142.79||142.79||142.79|40
1727082030000|2024-09-23 09:00:30|142.97|142.84|142.92|142.84|142.97|142.89|142.92|142.84|453
1727082040000|2024-09-23 09:00:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|5
1727082050000|2024-09-23 09:00:50|||||||||3
1727082060000|2024-09-23 09:01:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|56
1727082070000|2024-09-23 09:01:10|142.97|142.84|142.92|142.84|142.97|142.89|142.92|142.84|355
1727082080000|2024-09-23 09:01:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|13
1727082120000|2024-09-23 09:02:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|64
1727082140000|2024-09-23 09:02:20|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|109
1727082150000|2024-09-23 09:02:30|142.97|142.94|143.07|142.99|143.07|142.99|142.97|142.94|13
1727082160000|2024-09-23 09:02:40|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|6
1727082170000|2024-09-23 09:02:50||142.89||142.94||142.94||142.89|48
1727082180000|2024-09-23 09:03:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|3
1727082190000|2024-09-23 09:03:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|11
1727082210000|2024-09-23 09:03:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|89
1727082220000|2024-09-23 09:03:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|95
1727082240000|2024-09-23 09:04:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|14
1727082250000|2024-09-23 09:04:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|22
1727082260000|2024-09-23 09:04:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|6
1727082270000|2024-09-23 09:04:30|||||||||1
1727082280000|2024-09-23 09:04:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|9
1727082300000|2024-09-23 09:05:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|17
1727082310000|2024-09-23 09:05:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|7
1727082330000|2024-09-23 09:05:30|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|124
1727082340000|2024-09-23 09:05:40||142.89||142.84||142.89||142.84|1
1727082350000|2024-09-23 09:05:50|142.92||142.92||142.92||142.92||0
1727082360000|2024-09-23 09:06:00|||||||||57
1727082370000|2024-09-23 09:06:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|316
1727082380000|2024-09-23 09:06:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|104
1727082390000|2024-09-23 09:06:30|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|13
1727082400000|2024-09-23 09:06:40||142.94||142.94||142.94||142.89|0
1727082410000|2024-09-23 09:06:50|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|5
1727082430000|2024-09-23 09:07:10|||||||||97
1727082440000|2024-09-23 09:07:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|518
1727082460000|2024-09-23 09:07:40|||||||||6
1727082470000|2024-09-23 09:07:50|||||||||1
1727082490000|2024-09-23 09:08:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|110
1727082520000|2024-09-23 09:08:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1727082530000|2024-09-23 09:08:50|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|77
1727082540000|2024-09-23 09:09:00|||||||||1
1727082550000|2024-09-23 09:09:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|28
1727082560000|2024-09-23 09:09:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1727082570000|2024-09-23 09:09:30|143.02||142.97||143.02||142.97||1
1727082600000|2024-09-23 09:10:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|17
1727082620000|2024-09-23 09:10:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|27
1727082630000|2024-09-23 09:10:30|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|0
1727082640000|2024-09-23 09:10:40|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|21
1727082660000|2024-09-23 09:11:00|||||||||1
1727082670000|2024-09-23 09:11:10|||||||||2
1727082680000|2024-09-23 09:11:20|||||||||1
1727082710000|2024-09-23 09:11:50|||||||||1
1727082730000|2024-09-23 09:12:10|142.97|142.89|142.87|142.79|142.97|142.89|142.87|142.79|52
1727082750000|2024-09-23 09:12:30|||||||||135
1727082760000|2024-09-23 09:12:40|||||||||115
1727082790000|2024-09-23 09:13:10|||||||||25
1727082800000|2024-09-23 09:13:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|64
1727082810000|2024-09-23 09:13:30|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|66
1727082820000|2024-09-23 09:13:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|795
1727082830000|2024-09-23 09:13:50||142.59||142.59||142.59||142.59|26
1727082840000|2024-09-23 09:14:00|142.67|142.64|142.72|142.59|142.72|142.64|142.67|142.59|24
1727082850000|2024-09-23 09:14:10|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|6
1727082860000|2024-09-23 09:14:20|||||||||1
1727082870000|2024-09-23 09:14:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|55
1727082890000|2024-09-23 09:14:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|6
1727082900000|2024-09-23 09:15:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|13
1727082920000|2024-09-23 09:15:20||142.59||142.59||142.59||142.59|6
1727082930000|2024-09-23 09:15:30|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|5
1727082940000|2024-09-23 09:15:40|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|94
1727082950000|2024-09-23 09:15:50|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|18
1727082970000|2024-09-23 09:16:10||142.59||142.59||142.59||142.59|32
1727082980000|2024-09-23 09:16:20|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|3
1727082990000|2024-09-23 09:16:30|||||||||1
1727083000000|2024-09-23 09:16:40||142.59||142.59||142.59||142.59|4
1727083010000|2024-09-23 09:16:50|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|0
1727083020000|2024-09-23 09:17:00|||||||||55
1727083040000|2024-09-23 09:17:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|775
1727083050000|2024-09-23 09:17:30|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|175
1727083060000|2024-09-23 09:17:40||142.54||142.49||142.54||142.49|0
1727083070000|2024-09-23 09:17:50|142.57|142.54|142.47|142.39|142.57|142.54|142.47|142.39|1469
1727083080000|2024-09-23 09:18:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|131
1727083090000|2024-09-23 09:18:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|267
1727083100000|2024-09-23 09:18:20||142.29||142.29||142.29||142.29|55
1727083110000|2024-09-23 09:18:30|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|12
1727083120000|2024-09-23 09:18:40||142.29||142.34||142.34||142.29|34
1727083140000|2024-09-23 09:19:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|35
1727083160000|2024-09-23 09:19:20||142.29||142.29||142.29||142.29|4
1727083170000|2024-09-23 09:19:30||142.34||142.34||142.34||142.34|0
1727083180000|2024-09-23 09:19:40|142.47||142.42||142.47||142.42||49
1727083200000|2024-09-23 09:20:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|9
1727083210000|2024-09-23 09:20:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|12
1727083220000|2024-09-23 09:20:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|39
1727083230000|2024-09-23 09:20:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|10
1727083240000|2024-09-23 09:20:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1727083250000|2024-09-23 09:20:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|133
1727083260000|2024-09-23 09:21:00|||||||||29
1727083270000|2024-09-23 09:21:10|142.47||142.42||142.47||142.42||11
1727083280000|2024-09-23 09:21:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|9
1727083290000|2024-09-23 09:21:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|11
1727083300000|2024-09-23 09:21:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|41
1727083310000|2024-09-23 09:21:50|||||||||2
1727083320000|2024-09-23 09:22:00|||||||||32
1727083330000|2024-09-23 09:22:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|12
1727083340000|2024-09-23 09:22:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|31
1727083350000|2024-09-23 09:22:30|||||||||8
1727083370000|2024-09-23 09:22:50|||||||||2
1727083380000|2024-09-23 09:23:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|63
1727083400000|2024-09-23 09:23:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|270
1727083410000|2024-09-23 09:23:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|6
1727083420000|2024-09-23 09:23:40|||||||||1
1727083430000|2024-09-23 09:23:50|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|29
1727083440000|2024-09-23 09:24:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|23
1727083450000|2024-09-23 09:24:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|65
1727083460000|2024-09-23 09:24:20|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|14
1727083470000|2024-09-23 09:24:30|||||||||29
1727083490000|2024-09-23 09:24:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|22
1727083500000|2024-09-23 09:25:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|12
1727083510000|2024-09-23 09:25:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|51
1727083520000|2024-09-23 09:25:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|19
1727083530000|2024-09-23 09:25:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|22
1727083540000|2024-09-23 09:25:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|17
1727083550000|2024-09-23 09:25:50||142.59||142.64||142.64||142.59|0
1727083560000|2024-09-23 09:26:00|||||||||22
1727083570000|2024-09-23 09:26:10|||||||||1
1727083580000|2024-09-23 09:26:20|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|52
1727083590000|2024-09-23 09:26:30|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|10
1727083600000|2024-09-23 09:26:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1727083610000|2024-09-23 09:26:50|||||||||1
1727083620000|2024-09-23 09:27:00|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|65
1727083630000|2024-09-23 09:27:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1727083670000|2024-09-23 09:27:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|35
1727083680000|2024-09-23 09:28:00|||||||||28
1727083700000|2024-09-23 09:28:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|21
1727083710000|2024-09-23 09:28:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|46
1727083720000|2024-09-23 09:28:40|||||||||50
1727083760000|2024-09-23 09:29:20|||||||||1
1727083770000|2024-09-23 09:29:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|21
1727083800000|2024-09-23 09:30:00|142.87||142.82||142.87||142.82||42
1727083820000|2024-09-23 09:30:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|20
1727083830000|2024-09-23 09:30:30|142.87||142.82||142.87||142.82||7
1727083850000|2024-09-23 09:30:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|17
1727083880000|2024-09-23 09:31:20|||||||||1
1727083890000|2024-09-23 09:31:30|||||||||1
1727083900000|2024-09-23 09:31:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|61
1727083920000|2024-09-23 09:32:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|78
1727083930000|2024-09-23 09:32:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|77
1727083950000|2024-09-23 09:32:30|||||||||1
1727083960000|2024-09-23 09:32:40|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|11
1727083970000|2024-09-23 09:32:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|14
1727084000000|2024-09-23 09:33:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|6
1727084010000|2024-09-23 09:33:30||142.69||142.69||142.69||142.69|6
1727084020000|2024-09-23 09:33:40|142.77|142.64|142.77|142.64|142.77|142.69|142.72|142.64|14
1727084030000|2024-09-23 09:33:50||142.69||142.69||142.69||142.69|1
1727084040000|2024-09-23 09:34:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1727084050000|2024-09-23 09:34:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|6
1727084060000|2024-09-23 09:34:20|||||||||1
1727084070000|2024-09-23 09:34:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|34
1727084080000|2024-09-23 09:34:40|||||||||2
1727084090000|2024-09-23 09:34:50|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|7
1727084100000|2024-09-23 09:35:00|142.72|142.69|142.67|142.59|142.72|142.69|142.67|142.59|2
1727084110000|2024-09-23 09:35:10|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|1
1727084120000|2024-09-23 09:35:20||142.64||142.64||142.64||142.59|0
1727084130000|2024-09-23 09:35:30|142.77|142.59|142.77|142.69|142.77|142.69|142.77|142.59|285
1727084140000|2024-09-23 09:35:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|111
1727084150000|2024-09-23 09:35:50|||||||||169
1727084180000|2024-09-23 09:36:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|28
1727084190000|2024-09-23 09:36:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|93
1727084200000|2024-09-23 09:36:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|23
1727084210000|2024-09-23 09:36:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|15
1727084220000|2024-09-23 09:37:00|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|3
1727084230000|2024-09-23 09:37:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|28
1727084280000|2024-09-23 09:38:00|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|37
1727084290000|2024-09-23 09:38:10|||||||||1
1727084320000|2024-09-23 09:38:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|5
1727084330000|2024-09-23 09:38:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|11
1727084340000|2024-09-23 09:39:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|292
1727084350000|2024-09-23 09:39:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|15
1727084360000|2024-09-23 09:39:20|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|4
1727084370000|2024-09-23 09:39:30|142.82|142.69|142.82|142.74|142.82|142.74|142.82|142.64|84
1727084380000|2024-09-23 09:39:40|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|5
1727084390000|2024-09-23 09:39:50|142.82||142.82||142.82||142.82||5
1727084400000|2024-09-23 09:40:00|142.77||142.77||142.77||142.77||1
1727084420000|2024-09-23 09:40:20|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|2
1727084430000|2024-09-23 09:40:30|||||||||2
1727084440000|2024-09-23 09:40:40|||||||||1
1727084450000|2024-09-23 09:40:50|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|384
1727084460000|2024-09-23 09:41:00|142.77||142.77||142.82||142.77||12
1727084470000|2024-09-23 09:41:10|||||||||1
1727084500000|2024-09-23 09:41:40|||||||||8
1727084510000|2024-09-23 09:41:50|||||||||2
1727084530000|2024-09-23 09:42:10|||||||||1
1727084540000|2024-09-23 09:42:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|172
1727084570000|2024-09-23 09:42:50|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|45
1727084580000|2024-09-23 09:43:00|142.72||142.72||142.72||142.72||0
1727084590000|2024-09-23 09:43:10|||||||||1
1727084600000|2024-09-23 09:43:20|||||||||6
1727084610000|2024-09-23 09:43:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1727084620000|2024-09-23 09:43:40|||||||||4
1727084640000|2024-09-23 09:44:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|19
1727084650000|2024-09-23 09:44:10||142.64||142.69||142.69||142.64|1
1727084670000|2024-09-23 09:44:30|||||||||1
1727084680000|2024-09-23 09:44:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|5
1727084690000|2024-09-23 09:44:50|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|17
1727084700000|2024-09-23 09:45:00|142.82||142.82||142.82||142.82||7
1727084710000|2024-09-23 09:45:10|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|1
1727084720000|2024-09-23 09:45:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|2
1727084730000|2024-09-23 09:45:30|||||||||1
1727084760000|2024-09-23 09:46:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|27
1727084770000|2024-09-23 09:46:10|142.87||142.82||142.87||142.82||15
1727084780000|2024-09-23 09:46:20|142.87||142.82||142.87||142.82||3
1727084790000|2024-09-23 09:46:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1727084800000|2024-09-23 09:46:40|142.92||142.87||142.92||142.87||36
1727084830000|2024-09-23 09:47:10|142.92||142.92||142.92||142.92||32
1727084840000|2024-09-23 09:47:20|142.87||142.87||142.87||142.87||0
1727084860000|2024-09-23 09:47:40|||||||||1
1727084870000|2024-09-23 09:47:50|||||||||1
1727084880000|2024-09-23 09:48:00|||||||||28
1727084890000|2024-09-23 09:48:10|||||||||1
1727084900000|2024-09-23 09:48:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|25
1727084910000|2024-09-23 09:48:30|||||||||2
1727084920000|2024-09-23 09:48:40|||||||||3
1727084930000|2024-09-23 09:48:50|||||||||1
1727084950000|2024-09-23 09:49:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|43
1727084960000|2024-09-23 09:49:20|||||||||1
1727084970000|2024-09-23 09:49:30|142.92||142.87||142.92||142.87||4
1727084980000|2024-09-23 09:49:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|64
1727085000000|2024-09-23 09:50:00|||||||||79
1727085010000|2024-09-23 09:50:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|37
1727085020000|2024-09-23 09:50:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|20
1727085040000|2024-09-23 09:50:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|18
1727085050000|2024-09-23 09:50:50|||||||||1
1727085070000|2024-09-23 09:51:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|15
1727085080000|2024-09-23 09:51:20|||||||||3
1727085090000|2024-09-23 09:51:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|2
1727085110000|2024-09-23 09:51:50|||||||||1
1727085120000|2024-09-23 09:52:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1727085130000|2024-09-23 09:52:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|23
1727085150000|2024-09-23 09:52:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|5
1727085160000|2024-09-23 09:52:40|||||||||111
1727085170000|2024-09-23 09:52:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|6
1727085180000|2024-09-23 09:53:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1727085220000|2024-09-23 09:53:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|5
1727085230000|2024-09-23 09:53:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|6
1727085240000|2024-09-23 09:54:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|5
1727085260000|2024-09-23 09:54:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|5
1727085270000|2024-09-23 09:54:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|22
1727085280000|2024-09-23 09:54:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|7
1727085290000|2024-09-23 09:54:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|3
1727085300000|2024-09-23 09:55:00|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|19
1727085310000|2024-09-23 09:55:10|143.02|142.89|142.97|142.89|143.02|142.89|142.97|142.89|228
1727085320000|2024-09-23 09:55:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|108
1727085330000|2024-09-23 09:55:30|||||||||6
1727085350000|2024-09-23 09:55:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|13
1727085360000|2024-09-23 09:56:00|||||||||3
1727085370000|2024-09-23 09:56:10|||||||||1
1727085380000|2024-09-23 09:56:20|||||||||15
1727085400000|2024-09-23 09:56:40|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|1
1727085410000|2024-09-23 09:56:50|143.02||143.02||143.02||143.02||63
1727085420000|2024-09-23 09:57:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|27
1727085450000|2024-09-23 09:57:30|||||||||1
1727085500000|2024-09-23 09:58:20|143.07||143.07||143.07||143.07||3
1727085510000|2024-09-23 09:58:30|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|17
1727085530000|2024-09-23 09:58:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|97
1727085540000|2024-09-23 09:59:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|49
1727085550000|2024-09-23 09:59:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|13
1727085570000|2024-09-23 09:59:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|32
1727085580000|2024-09-23 09:59:40||142.84||142.89||142.89||142.84|1
1727085590000|2024-09-23 09:59:50|143.02||142.97||143.02||142.97||3
1727085600000|2024-09-23 10:00:00|143.02||142.97||143.02||142.97||0
1727085620000|2024-09-23 10:00:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1727085630000|2024-09-23 10:00:30|||||||||7
1727085640000|2024-09-23 10:00:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|43
1727085660000|2024-09-23 10:01:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|23
1727085690000|2024-09-23 10:01:30|||||||||1
1727085700000|2024-09-23 10:01:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1727085740000|2024-09-23 10:02:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|31
1727085750000|2024-09-23 10:02:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1727085760000|2024-09-23 10:02:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1727085780000|2024-09-23 10:03:00|142.97||142.92||142.97||142.92||59
1727085790000|2024-09-23 10:03:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|122
1727085800000|2024-09-23 10:03:20|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|78
1727085810000|2024-09-23 10:03:30|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|4
1727085820000|2024-09-23 10:03:40|||||||||1
1727085830000|2024-09-23 10:03:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|22
1727085850000|2024-09-23 10:04:10|142.92|142.84|142.97|142.89|142.97|142.89|142.87|142.79|558
1727085860000|2024-09-23 10:04:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|12
1727085890000|2024-09-23 10:04:50|143.02||143.02||143.02||142.97||2
1727085900000|2024-09-23 10:05:00||142.94||142.94||142.94||142.94|0
1727085910000|2024-09-23 10:05:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|7
1727085920000|2024-09-23 10:05:20||142.89||142.94||142.94||142.89|2
1727085930000|2024-09-23 10:05:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|240
1727085940000|2024-09-23 10:05:40|143.02|142.94|143.02|142.94|143.02|142.99|142.97|142.89|73
1727085950000|2024-09-23 10:05:50|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|13
1727085960000|2024-09-23 10:06:00|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|3
1727085970000|2024-09-23 10:06:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|10
1727085980000|2024-09-23 10:06:20|||||||||1
1727086010000|2024-09-23 10:06:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|19
1727086020000|2024-09-23 10:07:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|17
1727086030000|2024-09-23 10:07:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1727086040000|2024-09-23 10:07:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1727086050000|2024-09-23 10:07:30|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|4
1727086060000|2024-09-23 10:07:40|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|4
1727086070000|2024-09-23 10:07:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|8
1727086080000|2024-09-23 10:08:00|||||||||2
1727086090000|2024-09-23 10:08:10|142.92||142.87||142.92||142.87||0
1727086100000|2024-09-23 10:08:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1727086110000|2024-09-23 10:08:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|133
1727086120000|2024-09-23 10:08:40||142.84||142.89||142.89||142.84|5
1727086130000|2024-09-23 10:08:50||142.84||142.84||142.89||142.84|1
1727086140000|2024-09-23 10:09:00|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|5
1727086170000|2024-09-23 10:09:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|6
1727086180000|2024-09-23 10:09:40||142.84||142.89||142.89||142.84|5
1727086190000|2024-09-23 10:09:50||142.84||142.89||142.89||142.84|2
1727086200000|2024-09-23 10:10:00||142.84||142.89||142.89||142.84|35
1727086210000|2024-09-23 10:10:10|||||||||1
1727086230000|2024-09-23 10:10:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|26
1727086240000|2024-09-23 10:10:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|3
1727086250000|2024-09-23 10:10:50|||||||||3
1727086260000|2024-09-23 10:11:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|28
1727086270000|2024-09-23 10:11:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1727086280000|2024-09-23 10:11:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|21
1727086290000|2024-09-23 10:11:30|||||||||2
1727086310000|2024-09-23 10:11:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|2
1727086320000|2024-09-23 10:12:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|0
1727086330000|2024-09-23 10:12:10|||||||||3
1727086340000|2024-09-23 10:12:20|||||||||1
1727086370000|2024-09-23 10:12:50|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|15
1727086400000|2024-09-23 10:13:20||142.79||142.84||142.84||142.79|8
1727086410000|2024-09-23 10:13:30|142.87|142.79|142.87|142.74|142.87|142.84|142.87|142.74|3
1727086420000|2024-09-23 10:13:40|142.82||142.82||142.82||142.82||1
1727086430000|2024-09-23 10:13:50|142.87||142.82||142.87||142.82||32
1727086440000|2024-09-23 10:14:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|0
1727086450000|2024-09-23 10:14:10|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|0
1727086460000|2024-09-23 10:14:20||142.74||142.79||142.79||142.74|0
1727086470000|2024-09-23 10:14:30|||||||||1
1727086480000|2024-09-23 10:14:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1727086490000|2024-09-23 10:14:50|142.87||142.87||142.87||142.82||0
1727086500000|2024-09-23 10:15:00|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|2
1727086510000|2024-09-23 10:15:10||142.74||142.74||142.74||142.74|1
1727086520000|2024-09-23 10:15:20||142.79||142.74||142.79||142.74|0
1727086530000|2024-09-23 10:15:30|142.82|142.79|142.82|142.74|142.82|142.79|142.82|142.74|1
1727086550000|2024-09-23 10:15:50|||||||||5
1727086560000|2024-09-23 10:16:00|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|46
1727086580000|2024-09-23 10:16:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|13
1727086590000|2024-09-23 10:16:30|||||||||13
1727086600000|2024-09-23 10:16:40|||||||||1
1727086620000|2024-09-23 10:17:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|2
1727086640000|2024-09-23 10:17:20|142.82||142.77||142.82||142.77||13
1727086660000|2024-09-23 10:17:40|||||||||1
1727086680000|2024-09-23 10:18:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|60
1727086690000|2024-09-23 10:18:10|142.77|142.69|142.92|142.84|142.97|142.89|142.77|142.69|431
1727086700000|2024-09-23 10:18:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|113
1727086710000|2024-09-23 10:18:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|17
1727086720000|2024-09-23 10:18:40|||||||||1
1727086730000|2024-09-23 10:18:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|24
1727086740000|2024-09-23 10:19:00|142.92|142.79|142.92|142.79|142.92|142.79|142.92|142.79|671
1727086750000|2024-09-23 10:19:10|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|36
1727086760000|2024-09-23 10:19:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|13
1727086780000|2024-09-23 10:19:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|166
1727086790000|2024-09-23 10:19:50|||||||||1
1727086810000|2024-09-23 10:20:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|29
1727086830000|2024-09-23 10:20:30|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|128
1727086840000|2024-09-23 10:20:40|142.77|142.74|142.87|142.79|142.87|142.79|142.77|142.74|643
1727086850000|2024-09-23 10:20:50|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|327
1727086860000|2024-09-23 10:21:00|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|231
1727086870000|2024-09-23 10:21:10|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|13
1727086880000|2024-09-23 10:21:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|563
1727086890000|2024-09-23 10:21:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|63
1727086900000|2024-09-23 10:21:40|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|18
1727086910000|2024-09-23 10:21:50|143.12|142.99|143.12|142.99|143.12|143.04|143.12|142.99|36
1727086920000|2024-09-23 10:22:00|143.07|142.94|143.07|142.99|143.07|142.99|143.02|142.94|118
1727086930000|2024-09-23 10:22:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1727086940000|2024-09-23 10:22:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.94|3
1727086950000|2024-09-23 10:22:30|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|7
1727086960000|2024-09-23 10:22:40|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|1
1727086970000|2024-09-23 10:22:50|143.07||143.07||143.07||143.07||0
1727086980000|2024-09-23 10:23:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|36
1727086990000|2024-09-23 10:23:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|150
1727087000000|2024-09-23 10:23:20||143.04||143.09||143.09||143.04|54
1727087010000|2024-09-23 10:23:30|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|10
1727087020000|2024-09-23 10:23:40|143.17||143.22||143.22||143.17||2
1727087030000|2024-09-23 10:23:50|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|61
1727087050000|2024-09-23 10:24:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|68
1727087060000|2024-09-23 10:24:20|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|13
1727087070000|2024-09-23 10:24:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|165
1727087080000|2024-09-23 10:24:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|179
1727087090000|2024-09-23 10:24:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|206
1727087100000|2024-09-23 10:25:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|98
1727087110000|2024-09-23 10:25:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|44
1727087120000|2024-09-23 10:25:20|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|25
1727087130000|2024-09-23 10:25:30|143.27|143.14|143.27|143.14|143.27|143.14|143.22|143.14|3
1727087140000|2024-09-23 10:25:40|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|122
1727087150000|2024-09-23 10:25:50|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|3
1727087160000|2024-09-23 10:26:00|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|160
1727087170000|2024-09-23 10:26:10|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.14|119
1727087180000|2024-09-23 10:26:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|3
1727087190000|2024-09-23 10:26:30|||||||||12
1727087200000|2024-09-23 10:26:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1727087210000|2024-09-23 10:26:50|143.37||143.32||143.37||143.32||3
1727087220000|2024-09-23 10:27:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|29
1727087230000|2024-09-23 10:27:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|19
1727087240000|2024-09-23 10:27:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1727087260000|2024-09-23 10:27:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|11
1727087280000|2024-09-23 10:28:00|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|61
1727087300000|2024-09-23 10:28:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|718
1727087310000|2024-09-23 10:28:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|757
1727087320000|2024-09-23 10:28:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|108
1727087330000|2024-09-23 10:28:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|53
1727087340000|2024-09-23 10:29:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|65
1727087350000|2024-09-23 10:29:10||143.14||143.19||143.19||143.14|4
1727087360000|2024-09-23 10:29:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1727087370000|2024-09-23 10:29:30|||||||||1
1727087390000|2024-09-23 10:29:50|143.17|143.09|143.12|143.04|143.22|143.09|143.12|143.04|789
1727087400000|2024-09-23 10:30:00|143.07|142.99|143.17|143.04|143.17|143.09|143.07|142.99|63
1727087410000|2024-09-23 10:30:10|143.12||143.12||143.12||143.12||0
1727087420000|2024-09-23 10:30:20|||||||||6
1727087430000|2024-09-23 10:30:30||142.99||143.04||143.04||142.99|67
1727087440000|2024-09-23 10:30:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1727087450000|2024-09-23 10:30:50||143.04||143.04||143.09||143.04|6
1727087460000|2024-09-23 10:31:00|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|44
1727087470000|2024-09-23 10:31:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|4
1727087480000|2024-09-23 10:31:20|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|21
1727087490000|2024-09-23 10:31:30|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|17
1727087500000|2024-09-23 10:31:40|143.12|143.09|143.22|143.09|143.22|143.14|143.12|143.09|53
1727087510000|2024-09-23 10:31:50|143.17||143.17||143.22||143.17||4
1727087520000|2024-09-23 10:32:00||143.04||143.04||143.04||143.04|5
1727087530000|2024-09-23 10:32:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|56
1727087540000|2024-09-23 10:32:20|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|0
1727087550000|2024-09-23 10:32:30|143.12|143.09|143.12|143.04|143.17|143.09|143.12|142.99|5
1727087560000|2024-09-23 10:32:40||142.99||142.99||143.04||142.99|1
1727087570000|2024-09-23 10:32:50||143.04||143.04||143.04||143.04|1
1727087590000|2024-09-23 10:33:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|13
1727087600000|2024-09-23 10:33:20|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|20
1727087610000|2024-09-23 10:33:30||143.09||143.09||143.09||143.09|0
1727087630000|2024-09-23 10:33:50||143.04||143.09||143.09||143.04|14
1727087640000|2024-09-23 10:34:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|0
1727087670000|2024-09-23 10:34:30|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|6
1727087700000|2024-09-23 10:35:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|14
1727087710000|2024-09-23 10:35:10|143.12|142.99|143.12|143.04|143.12|143.04|143.07|142.99|10
1727087720000|2024-09-23 10:35:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|3
1727087730000|2024-09-23 10:35:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|0
1727087760000|2024-09-23 10:36:00|||||||||1
1727087770000|2024-09-23 10:36:10|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|3
1727087780000|2024-09-23 10:36:20||143.09||143.04||143.09||143.04|0
1727087790000|2024-09-23 10:36:30|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|6
1727087800000|2024-09-23 10:36:40|||||||||2
1727087820000|2024-09-23 10:37:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1727087830000|2024-09-23 10:37:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1727087840000|2024-09-23 10:37:20|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|2
1727087850000|2024-09-23 10:37:30|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|0
1727087860000|2024-09-23 10:37:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|0
1727087870000|2024-09-23 10:37:50|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|44
1727087880000|2024-09-23 10:38:00||142.84||142.89||142.89||142.84|4
1727087890000|2024-09-23 10:38:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1727087920000|2024-09-23 10:38:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1727087930000|2024-09-23 10:38:50|||||||||7
1727087940000|2024-09-23 10:39:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|119
1727087950000|2024-09-23 10:39:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|58
1727087960000|2024-09-23 10:39:20||142.79||142.84||142.84||142.79|2
1727087970000|2024-09-23 10:39:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|2
1727087980000|2024-09-23 10:39:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|28
1727088000000|2024-09-23 10:40:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|9
1727088020000|2024-09-23 10:40:20|142.92||142.87||142.92||142.87||154
1727088030000|2024-09-23 10:40:30|142.92||142.92||142.92||142.92||1
1727088040000|2024-09-23 10:40:40|142.87|142.84|142.92|142.84|142.97|142.89|142.87|142.79|5
1727088050000|2024-09-23 10:40:50|142.97||142.92||142.97||142.92||1
1727088060000|2024-09-23 10:41:00|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|4
1727088070000|2024-09-23 10:41:10|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|25
1727088080000|2024-09-23 10:41:20|142.97||142.97||142.97||142.92||22
1727088090000|2024-09-23 10:41:30|143.02|142.89|142.97|142.89|143.02|142.94|142.97|142.89|332
1727088100000|2024-09-23 10:41:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|1
1727088120000|2024-09-23 10:42:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|39
1727088140000|2024-09-23 10:42:20|||||||||1
1727088160000|2024-09-23 10:42:40|||||||||16
1727088170000|2024-09-23 10:42:50|||||||||13
1727088180000|2024-09-23 10:43:00|||||||||5
1727088210000|2024-09-23 10:43:30|||||||||1
1727088220000|2024-09-23 10:43:40|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|13
1727088230000|2024-09-23 10:43:50||142.94||142.94||142.94||142.89|1
1727088240000|2024-09-23 10:44:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|1
1727088260000|2024-09-23 10:44:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|41
1727088270000|2024-09-23 10:44:30|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|33
1727088280000|2024-09-23 10:44:40|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1727088290000|2024-09-23 10:44:50|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1727088300000|2024-09-23 10:45:00|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1727088310000|2024-09-23 10:45:10||142.94||142.94||142.94||142.89|0
1727088330000|2024-09-23 10:45:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|90
1727088350000|2024-09-23 10:45:50|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|31
1727088360000|2024-09-23 10:46:00|143.02|142.89|142.97|142.89|143.02|142.89|142.97|142.89|9
1727088380000|2024-09-23 10:46:20|||||||||1
1727088400000|2024-09-23 10:46:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|10
1727088410000|2024-09-23 10:46:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|10
1727088420000|2024-09-23 10:47:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1727088440000|2024-09-23 10:47:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|17
1727088460000|2024-09-23 10:47:40|||||||||56
1727088470000|2024-09-23 10:47:50|||||||||70
1727088480000|2024-09-23 10:48:00|||||||||100
1727088530000|2024-09-23 10:48:50|||||||||145
1727088560000|2024-09-23 10:49:20|||||||||81
1727088580000|2024-09-23 10:49:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|40
1727088590000|2024-09-23 10:49:50|||||||||1
1727088600000|2024-09-23 10:50:00|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|25
1727088610000|2024-09-23 10:50:10|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|2
1727088620000|2024-09-23 10:50:20||143.04||142.99||143.04||142.99|0
1727088630000|2024-09-23 10:50:30||143.04||143.04||143.04||142.99|0
1727088650000|2024-09-23 10:50:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|0
1727088660000|2024-09-23 10:51:00|||||||||1
1727088710000|2024-09-23 10:51:50|||||||||137
1727088720000|2024-09-23 10:52:00|||||||||16
1727088740000|2024-09-23 10:52:20|||||||||16
1727088750000|2024-09-23 10:52:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|113
1727088770000|2024-09-23 10:52:50|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|7
1727088780000|2024-09-23 10:53:00|143.22||143.22||143.27||143.22||0
1727088790000|2024-09-23 10:53:10|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|59
1727088800000|2024-09-23 10:53:20|143.22||143.17||143.22||143.17||0
1727088820000|2024-09-23 10:53:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|6
1727088830000|2024-09-23 10:53:50|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|15
1727088840000|2024-09-23 10:54:00|||||||||86
1727088850000|2024-09-23 10:54:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1727088860000|2024-09-23 10:54:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|5
1727088890000|2024-09-23 10:54:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|13
1727088910000|2024-09-23 10:55:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|40
1727088960000|2024-09-23 10:56:00|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|28
1727088970000|2024-09-23 10:56:10||143.04||143.04||143.04||143.04|10
1727088980000|2024-09-23 10:56:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|26
1727088990000|2024-09-23 10:56:30|143.22||143.17||143.22||143.17||5
1727089020000|2024-09-23 10:57:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|33
1727089040000|2024-09-23 10:57:20|143.17|143.09|143.22|143.14|143.27|143.19|143.17|143.09|538
1727089060000|2024-09-23 10:57:40|||||||||32
1727089080000|2024-09-23 10:58:00|||||||||59
1727089120000|2024-09-23 10:58:40|||||||||1
1727089140000|2024-09-23 10:59:00|||||||||62
1727089160000|2024-09-23 10:59:20|||||||||1
1727089170000|2024-09-23 10:59:30|||||||||9
1727089180000|2024-09-23 10:59:40|||||||||59
1727089200000|2024-09-23 11:00:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|46
1727089230000|2024-09-23 11:00:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1727089240000|2024-09-23 11:00:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1727089260000|2024-09-23 11:01:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1727089280000|2024-09-23 11:01:20|||||||||1
1727089290000|2024-09-23 11:01:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|63
1727089300000|2024-09-23 11:01:40|||||||||1
1727089320000|2024-09-23 11:02:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|44
1727089330000|2024-09-23 11:02:10|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|1
1727089340000|2024-09-23 11:02:20|||||||||42
1727089360000|2024-09-23 11:02:40|||||||||42
1727089370000|2024-09-23 11:02:50|||||||||12
1727089410000|2024-09-23 11:03:30|143.27||143.22||143.27||143.22||24
1727089420000|2024-09-23 11:03:40|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|1
1727089430000|2024-09-23 11:03:50|143.22||143.22||143.27||143.22||2
1727089440000|2024-09-23 11:04:00|143.27||143.22||143.27||143.22||0
1727089450000|2024-09-23 11:04:10||143.09||143.14||143.14||143.09|25
1727089460000|2024-09-23 11:04:20|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|0
1727089470000|2024-09-23 11:04:30||143.04||143.09||143.09||143.04|4
1727089500000|2024-09-23 11:05:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|7
1727089530000|2024-09-23 11:05:30|||||||||5
1727089560000|2024-09-23 11:06:00|||||||||3
1727089570000|2024-09-23 11:06:10|||||||||1
1727089580000|2024-09-23 11:06:20|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|9
1727089590000|2024-09-23 11:06:30|||||||||1
1727089610000|2024-09-23 11:06:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|258
1727089620000|2024-09-23 11:07:00|||||||||36
1727089640000|2024-09-23 11:07:20|143.22||143.17||143.22||143.17||3
1727089690000|2024-09-23 11:08:10|||||||||65
1727089710000|2024-09-23 11:08:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|2
1727089720000|2024-09-23 11:08:40|||||||||1
1727089740000|2024-09-23 11:09:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|11
1727089750000|2024-09-23 11:09:10|||||||||1
1727089770000|2024-09-23 11:09:30|143.27||143.22||143.27||143.22||14
1727089820000|2024-09-23 11:10:20|||||||||1
1727089860000|2024-09-23 11:11:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|29
1727089880000|2024-09-23 11:11:20|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|11
1727089890000|2024-09-23 11:11:30|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.19|9
1727089900000|2024-09-23 11:11:40|||||||||1
1727089910000|2024-09-23 11:11:50||143.19||143.24||143.24||143.19|34
1727089920000|2024-09-23 11:12:00|143.37||143.32||143.37||143.32||56
1727089930000|2024-09-23 11:12:10|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|2
1727089940000|2024-09-23 11:12:20||143.29||143.24||143.29||143.24|3
1727089950000|2024-09-23 11:12:30|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|2
1727089960000|2024-09-23 11:12:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|8
1727090010000|2024-09-23 11:13:30|||||||||1
1727090080000|2024-09-23 11:14:40|||||||||1
1727090090000|2024-09-23 11:14:50|||||||||16
1727090100000|2024-09-23 11:15:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|50
1727090110000|2024-09-23 11:15:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|12
1727090130000|2024-09-23 11:15:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|47
1727090140000|2024-09-23 11:15:40|||||||||3
1727090150000|2024-09-23 11:15:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|11
1727090160000|2024-09-23 11:16:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|2
1727090170000|2024-09-23 11:16:10|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|0
1727090190000|2024-09-23 11:16:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|11
1727090200000|2024-09-23 11:16:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727090220000|2024-09-23 11:17:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|2
1727090230000|2024-09-23 11:17:10|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|7
1727090240000|2024-09-23 11:17:20|143.37||143.37||143.37||143.37||0
1727090250000|2024-09-23 11:17:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1727090270000|2024-09-23 11:17:50|||||||||1
1727090280000|2024-09-23 11:18:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|6
1727090310000|2024-09-23 11:18:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|136
1727090330000|2024-09-23 11:18:50|||||||||1
1727090350000|2024-09-23 11:19:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|44
1727090360000|2024-09-23 11:19:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|3
1727090370000|2024-09-23 11:19:30|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|6
1727090380000|2024-09-23 11:19:40||143.29||143.34||143.34||143.29|0
1727090400000|2024-09-23 11:20:00|||||||||1
1727090410000|2024-09-23 11:20:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|127
1727090420000|2024-09-23 11:20:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|4
1727090450000|2024-09-23 11:20:50|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|13
1727090460000|2024-09-23 11:21:00|||||||||1
1727090470000|2024-09-23 11:21:10|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|206
1727090480000|2024-09-23 11:21:20|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|102
1727090490000|2024-09-23 11:21:30|143.62||143.57||143.62||143.57||3
1727090500000|2024-09-23 11:21:40|||||||||1
1727090510000|2024-09-23 11:21:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|41
1727090520000|2024-09-23 11:22:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1727090530000|2024-09-23 11:22:10|||||||||1
1727090540000|2024-09-23 11:22:20|||||||||2
1727090550000|2024-09-23 11:22:30|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|56
1727090560000|2024-09-23 11:22:40|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|2
1727090570000|2024-09-23 11:22:50|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|27
1727090590000|2024-09-23 11:23:10|||||||||1
1727090600000|2024-09-23 11:23:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|198
1727090650000|2024-09-23 11:24:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|14
1727090660000|2024-09-23 11:24:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|25
1727090680000|2024-09-23 11:24:40|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|13
1727090690000|2024-09-23 11:24:50|143.57||143.57||143.57||143.57||0
1727090700000|2024-09-23 11:25:00|143.52||143.52||143.52||143.52||0
1727090720000|2024-09-23 11:25:20|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|20
1727090730000|2024-09-23 11:25:30||143.44||143.44||143.44||143.44|0
1727090750000|2024-09-23 11:25:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1727090770000|2024-09-23 11:26:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|8
1727090780000|2024-09-23 11:26:20|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|4
1727090790000|2024-09-23 11:26:30||143.29||143.29||143.29||143.29|0
1727090800000|2024-09-23 11:26:40|143.32|143.24|143.37|143.29|143.42|143.29|143.32|143.24|0
1727090810000|2024-09-23 11:26:50|||||||||1
1727090820000|2024-09-23 11:27:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|5
1727090830000|2024-09-23 11:27:10|143.37||143.37||143.37||143.37||0
1727090850000|2024-09-23 11:27:30|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|5
1727090860000|2024-09-23 11:27:40|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.24|7
1727090880000|2024-09-23 11:28:00||143.29||143.29||143.29||143.29|1
1727090890000|2024-09-23 11:28:10|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|0
1727090900000|2024-09-23 11:28:20||143.29||143.29||143.34||143.29|2
1727090910000|2024-09-23 11:28:30||143.34||143.34||143.34||143.34|0
1727090920000|2024-09-23 11:28:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727090930000|2024-09-23 11:28:50|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|2
1727090970000|2024-09-23 11:29:30|||||||||2
1727090980000|2024-09-23 11:29:40|||||||||1
1727091000000|2024-09-23 11:30:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|12
1727091010000|2024-09-23 11:30:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|13
1727091020000|2024-09-23 11:30:20|||||||||2
1727091040000|2024-09-23 11:30:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|57
1727091050000|2024-09-23 11:30:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|1
1727091070000|2024-09-23 11:31:10|143.52||143.52||143.52||143.52||0
1727091080000|2024-09-23 11:31:20|143.47||143.47||143.47||143.47||1
1727091090000|2024-09-23 11:31:30|143.52||143.52||143.52||143.52||0
1727091100000|2024-09-23 11:31:40|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|1
1727091110000|2024-09-23 11:31:50|143.52||143.52||143.52||143.52||0
1727091120000|2024-09-23 11:32:00|143.47||143.47||143.47||143.47||4
1727091180000|2024-09-23 11:33:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|15
1727091190000|2024-09-23 11:33:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|10
1727091200000|2024-09-23 11:33:20||143.34||143.34||143.39||143.34|6
1727091210000|2024-09-23 11:33:30|143.42||143.42||143.47||143.42||0
1727091220000|2024-09-23 11:33:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|1
1727091230000|2024-09-23 11:33:50|||||||||1
1727091250000|2024-09-23 11:34:10|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|4
1727091260000|2024-09-23 11:34:20|143.37||143.37||143.37||143.37||55
1727091290000|2024-09-23 11:34:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1727091300000|2024-09-23 11:35:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|8
1727091310000|2024-09-23 11:35:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1727091330000|2024-09-23 11:35:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|15
1727091350000|2024-09-23 11:35:50|143.42|143.34|143.32|143.24|143.42|143.34|143.32|143.24|5
1727091360000|2024-09-23 11:36:00|||||||||38
1727091370000|2024-09-23 11:36:10|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|10
1727091380000|2024-09-23 11:36:20||143.29||143.29||143.29||143.29|0
1727091390000|2024-09-23 11:36:30|143.42||143.37||143.42||143.37||7
1727091400000|2024-09-23 11:36:40|143.42||143.42||143.42||143.37||0
1727091410000|2024-09-23 11:36:50|143.37||143.42||143.42||143.37||0
1727091420000|2024-09-23 11:37:00|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|0
1727091430000|2024-09-23 11:37:10|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|11
1727091440000|2024-09-23 11:37:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|19
1727091490000|2024-09-23 11:38:10|||||||||1
1727091510000|2024-09-23 11:38:30|143.47||143.47||143.47||143.47||54
1727091520000|2024-09-23 11:38:40|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|0
1727091530000|2024-09-23 11:38:50||143.39||143.39||143.39||143.34|0
1727091540000|2024-09-23 11:39:00|143.52||143.47||143.52||143.47||0
1727091560000|2024-09-23 11:39:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|7
1727091580000|2024-09-23 11:39:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|253
1727091590000|2024-09-23 11:39:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1727091620000|2024-09-23 11:40:20|||||||||1
1727091660000|2024-09-23 11:41:00|||||||||2
1727091680000|2024-09-23 11:41:20|||||||||2
1727091730000|2024-09-23 11:42:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|186
1727091740000|2024-09-23 11:42:20|||||||||89
1727091750000|2024-09-23 11:42:30|||||||||1
1727091790000|2024-09-23 11:43:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1727091800000|2024-09-23 11:43:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|21
1727091810000|2024-09-23 11:43:30|143.57||143.52||143.57||143.52||13
1727091840000|2024-09-23 11:44:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|14
1727091880000|2024-09-23 11:44:40|||||||||2
1727091900000|2024-09-23 11:45:00|143.62||143.57||143.62||143.57||1
1727091910000|2024-09-23 11:45:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1727091920000|2024-09-23 11:45:20|||||||||8
1727091940000|2024-09-23 11:45:40|||||||||1
1727091960000|2024-09-23 11:46:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|117
1727091970000|2024-09-23 11:46:10|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|0
1727091980000|2024-09-23 11:46:20|143.52||143.57||143.57||143.52||0
1727091990000|2024-09-23 11:46:30|143.52|143.49|143.57|143.44|143.57|143.49|143.52|143.44|0
1727092000000|2024-09-23 11:46:40||143.49||143.49||143.49||143.49|0
1727092010000|2024-09-23 11:46:50|||||||||1
1727092060000|2024-09-23 11:47:40|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|34
1727092070000|2024-09-23 11:47:50|143.57||143.57||143.57||143.57||0
1727092090000|2024-09-23 11:48:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|51
1727092110000|2024-09-23 11:48:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1727092130000|2024-09-23 11:48:50|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|6
1727092140000|2024-09-23 11:49:00|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|1
1727092150000|2024-09-23 11:49:10|143.57||143.57||143.57||143.57||0
1727092170000|2024-09-23 11:49:30|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|2
1727092180000|2024-09-23 11:49:40|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1727092190000|2024-09-23 11:49:50|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1727092200000|2024-09-23 11:50:00|143.57||143.57||143.57||143.57||1
1727092220000|2024-09-23 11:50:20||143.44||143.44||143.44||143.44|5
1727092230000|2024-09-23 11:50:30||143.49||143.44||143.49||143.44|6
1727092240000|2024-09-23 11:50:40|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|2
1727092260000|2024-09-23 11:51:00|||||||||1
1727092280000|2024-09-23 11:51:20|||||||||3
1727092300000|2024-09-23 11:51:40|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|3
1727092310000|2024-09-23 11:51:50|143.52|143.49|143.52|143.44|143.52|143.49|143.52|143.44|0
1727092330000|2024-09-23 11:52:10|||||||||1
1727092340000|2024-09-23 11:52:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|35
1727092350000|2024-09-23 11:52:30|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|21
1727092360000|2024-09-23 11:52:40|143.52||143.52||143.57||143.52||22
1727092370000|2024-09-23 11:52:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1727092380000|2024-09-23 11:53:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1727092400000|2024-09-23 11:53:20|||||||||1
1727092440000|2024-09-23 11:54:00|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|55
1727092450000|2024-09-23 11:54:10||143.49||143.49||143.49||143.49|0
1727092460000|2024-09-23 11:54:20|||||||||1
1727092510000|2024-09-23 11:55:10|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|36
1727092520000|2024-09-23 11:55:20|143.57||143.57||143.62||143.57||1
1727092540000|2024-09-23 11:55:40|143.62||143.62||143.62||143.57||2
1727092550000|2024-09-23 11:55:50|143.57||143.57||143.62||143.57||1
1727092570000|2024-09-23 11:56:10|||||||||4
1727092590000|2024-09-23 11:56:30|||||||||1
1727092610000|2024-09-23 11:56:50|143.62||143.62||143.62||143.57||5
1727092620000|2024-09-23 11:57:00|143.57||143.57||143.62||143.57||1
1727092630000|2024-09-23 11:57:10|143.62||143.62||143.62||143.62||0
1727092640000|2024-09-23 11:57:20||143.54||143.54||143.54||143.54|6
1727092650000|2024-09-23 11:57:30|||||||||1
1727092670000|2024-09-23 11:57:50|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|10
1727092680000|2024-09-23 11:58:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|36
1727092700000|2024-09-23 11:58:20|143.62||143.62||143.62||143.62||0
1727092710000|2024-09-23 11:58:30|143.57||143.57||143.57||143.57||0
1727092720000|2024-09-23 11:58:40|||||||||1
1727092730000|2024-09-23 11:58:50|||||||||12
1727092750000|2024-09-23 11:59:10|143.62||143.57||143.62||143.57||2
1727092760000|2024-09-23 11:59:20|143.62||143.62||143.62||143.62||0
1727092770000|2024-09-23 11:59:30|143.57||143.62||143.62||143.57||1
1727092780000|2024-09-23 11:59:40|143.57||143.62||143.62||143.57||1
1727092790000|2024-09-23 11:59:50||143.54||143.54||143.54||143.54|0
1727092800000|2024-09-23 12:00:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|1
1727092810000|2024-09-23 12:00:10|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|0
1727092820000|2024-09-23 12:00:20|143.62||143.57||143.62||143.57||0
1727092830000|2024-09-23 12:00:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|44
1727092840000|2024-09-23 12:00:40|||||||||81
1727092850000|2024-09-23 12:00:50|||||||||1
1727092860000|2024-09-23 12:01:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|221
1727092870000|2024-09-23 12:01:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1727092880000|2024-09-23 12:01:20|||||||||1
1727092890000|2024-09-23 12:01:30|||||||||59
1727092910000|2024-09-23 12:01:50|||||||||1
1727092930000|2024-09-23 12:02:10|143.72|143.59|143.72|143.59|143.72|143.64|143.67|143.59|1502
1727092940000|2024-09-23 12:02:20||143.64||143.64||143.64||143.59|0
1727092960000|2024-09-23 12:02:40|||||||||2
1727092970000|2024-09-23 12:02:50|||||||||1
1727093030000|2024-09-23 12:03:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|27
1727093040000|2024-09-23 12:04:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|28
1727093050000|2024-09-23 12:04:10|||||||||6
1727093060000|2024-09-23 12:04:20|143.77||143.72||143.77||143.72||0
1727093070000|2024-09-23 12:04:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|13
1727093090000|2024-09-23 12:04:50|||||||||7
1727093100000|2024-09-23 12:05:00|||||||||1
1727093120000|2024-09-23 12:05:20|143.77||143.72||143.77||143.72||3
1727093130000|2024-09-23 12:05:30|143.77||143.77||143.77||143.77||0
1727093140000|2024-09-23 12:05:40|143.72||143.72||143.72||143.72||5
1727093170000|2024-09-23 12:06:10|||||||||1
1727093180000|2024-09-23 12:06:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|198
1727093190000|2024-09-23 12:06:30|||||||||4
1727093200000|2024-09-23 12:06:40|||||||||3
1727093210000|2024-09-23 12:06:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1727093230000|2024-09-23 12:07:10|||||||||32
1727093240000|2024-09-23 12:07:20|||||||||1
1727093250000|2024-09-23 12:07:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|13
1727093260000|2024-09-23 12:07:40|||||||||2
1727093280000|2024-09-23 12:08:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|14
1727093300000|2024-09-23 12:08:20|||||||||1
1727093330000|2024-09-23 12:08:50|||||||||45
1727093350000|2024-09-23 12:09:10|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|13
1727093360000|2024-09-23 12:09:20|||||||||1
1727093370000|2024-09-23 12:09:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|5
1727093380000|2024-09-23 12:09:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|17
1727093400000|2024-09-23 12:10:00||143.49||143.49||143.54||143.49|0
1727093410000|2024-09-23 12:10:10|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|4
1727093420000|2024-09-23 12:10:20|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|0
1727093430000|2024-09-23 12:10:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1727093480000|2024-09-23 12:11:20|||||||||3
1727093490000|2024-09-23 12:11:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|131
1727093500000|2024-09-23 12:11:40|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1727093510000|2024-09-23 12:11:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1727093550000|2024-09-23 12:12:30|||||||||1
1727093610000|2024-09-23 12:13:30|||||||||2
1727093620000|2024-09-23 12:13:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1727093630000|2024-09-23 12:13:50|||||||||10
1727093650000|2024-09-23 12:14:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|69
1727093660000|2024-09-23 12:14:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1727093670000|2024-09-23 12:14:30|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|3
1727093680000|2024-09-23 12:14:40||143.49||143.49||143.49||143.49|6
1727093690000|2024-09-23 12:14:50|||||||||5
1727093700000|2024-09-23 12:15:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|24
1727093710000|2024-09-23 12:15:10|||||||||2
1727093750000|2024-09-23 12:15:50|||||||||210
1727093760000|2024-09-23 12:16:00|143.67||143.62||143.67||143.62||58
1727093770000|2024-09-23 12:16:10|||||||||6
1727093780000|2024-09-23 12:16:20|||||||||1
1727093810000|2024-09-23 12:16:50|||||||||1
1727093820000|2024-09-23 12:17:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|33
1727093840000|2024-09-23 12:17:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|42
1727093850000|2024-09-23 12:17:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|20
1727093860000|2024-09-23 12:17:40|||||||||420
1727093880000|2024-09-23 12:18:00|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|39
1727093890000|2024-09-23 12:18:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|13
1727093940000|2024-09-23 12:19:00|||||||||1
1727094000000|2024-09-23 12:20:00|||||||||3
1727094010000|2024-09-23 12:20:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|40
1727094020000|2024-09-23 12:20:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|30
1727094030000|2024-09-23 12:20:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|9
1727094070000|2024-09-23 12:21:10|||||||||1
1727094080000|2024-09-23 12:21:20|143.62||143.57||143.62||143.57||5
1727094100000|2024-09-23 12:21:40|||||||||76
1727094120000|2024-09-23 12:22:00|||||||||137
1727094130000|2024-09-23 12:22:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|98
1727094150000|2024-09-23 12:22:30|||||||||1
1727094170000|2024-09-23 12:22:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|3
1727094180000|2024-09-23 12:23:00|||||||||10
1727094190000|2024-09-23 12:23:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|9
1727094200000|2024-09-23 12:23:20|||||||||1
1727094220000|2024-09-23 12:23:40|||||||||1
1727094230000|2024-09-23 12:23:50|||||||||1
1727094240000|2024-09-23 12:24:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|4
1727094250000|2024-09-23 12:24:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|39
1727094260000|2024-09-23 12:24:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1727094290000|2024-09-23 12:24:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|73
1727094320000|2024-09-23 12:25:20|143.72||143.67||143.72||143.67||30
1727094330000|2024-09-23 12:25:30|||||||||1
1727094340000|2024-09-23 12:25:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|16
1727094350000|2024-09-23 12:25:50|||||||||4
1727094360000|2024-09-23 12:26:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1727094370000|2024-09-23 12:26:10||143.64||143.69||143.69||143.64|58
1727094380000|2024-09-23 12:26:20|||||||||10
1727094390000|2024-09-23 12:26:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1727094400000|2024-09-23 12:26:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|24
1727094420000|2024-09-23 12:27:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|15
1727094460000|2024-09-23 12:27:40|||||||||1
1727094470000|2024-09-23 12:27:50|||||||||51
1727094480000|2024-09-23 12:28:00|||||||||36
1727094490000|2024-09-23 12:28:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1727094520000|2024-09-23 12:28:40|||||||||1
1727094530000|2024-09-23 12:28:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|10
1727094550000|2024-09-23 12:29:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1727094560000|2024-09-23 12:29:20|143.72||143.72||143.72||143.72||3
1727094570000|2024-09-23 12:29:30|143.67||143.72||143.72||143.67||0
1727094580000|2024-09-23 12:29:40|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|1
1727094590000|2024-09-23 12:29:50|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|0
1727094600000|2024-09-23 12:30:00||143.64||143.64||143.64||143.59|0
1727094610000|2024-09-23 12:30:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|12
1727094620000|2024-09-23 12:30:20|||||||||5
1727094650000|2024-09-23 12:30:50|||||||||1
1727094660000|2024-09-23 12:31:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|109
1727094670000|2024-09-23 12:31:10|||||||||2
1727094720000|2024-09-23 12:32:00|||||||||1
1727094730000|2024-09-23 12:32:10|||||||||79
1727094740000|2024-09-23 12:32:20|||||||||26
1727094750000|2024-09-23 12:32:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|622
1727094760000|2024-09-23 12:32:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|48
1727094770000|2024-09-23 12:32:50|||||||||5
1727094780000|2024-09-23 12:33:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|82
1727094790000|2024-09-23 12:33:10|||||||||10
1727094840000|2024-09-23 12:34:00|||||||||1
1727094880000|2024-09-23 12:34:40|||||||||1
1727094910000|2024-09-23 12:35:10|||||||||1
1727094920000|2024-09-23 12:35:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|24
1727094930000|2024-09-23 12:35:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|18
1727094940000|2024-09-23 12:35:40|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|71
1727094970000|2024-09-23 12:36:10|||||||||1
1727094980000|2024-09-23 12:36:20|||||||||1
1727095010000|2024-09-23 12:36:50||143.54||143.59||143.59||143.54|266
1727095020000|2024-09-23 12:37:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1727095030000|2024-09-23 12:37:10|||||||||2
1727095040000|2024-09-23 12:37:20|||||||||1
1727095090000|2024-09-23 12:38:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|26
1727095100000|2024-09-23 12:38:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1727095120000|2024-09-23 12:38:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|36
1727095130000|2024-09-23 12:38:50||143.49||143.54||143.54||143.49|0
1727095140000|2024-09-23 12:39:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|13
1727095150000|2024-09-23 12:39:10||143.49||143.49||143.54||143.49|0
1727095160000|2024-09-23 12:39:20|143.57||143.57||143.57||143.57||1
1727095200000|2024-09-23 12:40:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|113
1727095210000|2024-09-23 12:40:10|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|756
1727095220000|2024-09-23 12:40:20|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|6
1727095230000|2024-09-23 12:40:30|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|1
1727095240000|2024-09-23 12:40:40|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|2
1727095260000|2024-09-23 12:41:00||143.49||143.49||143.49||143.49|0
1727095270000|2024-09-23 12:41:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|20
1727095290000|2024-09-23 12:41:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|90
1727095300000|2024-09-23 12:41:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|34
1727095330000|2024-09-23 12:42:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|35
1727095360000|2024-09-23 12:42:40|||||||||1
1727095400000|2024-09-23 12:43:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|19
1727095410000|2024-09-23 12:43:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|14
1727095420000|2024-09-23 12:43:40|||||||||25
1727095440000|2024-09-23 12:44:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|23
1727095460000|2024-09-23 12:44:20|||||||||5
1727095480000|2024-09-23 12:44:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|160
1727095490000|2024-09-23 12:44:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|879
1727095500000|2024-09-23 12:45:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|228
1727095510000|2024-09-23 12:45:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|13
1727095530000|2024-09-23 12:45:30|||||||||10
1727095540000|2024-09-23 12:45:40|||||||||11
1727095550000|2024-09-23 12:45:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|273
1727095570000|2024-09-23 12:46:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|147
1727095580000|2024-09-23 12:46:20|||||||||24
1727095600000|2024-09-23 12:46:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|203
1727095610000|2024-09-23 12:46:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|1147
1727095620000|2024-09-23 12:47:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|539
1727095630000|2024-09-23 12:47:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|10
1727095640000|2024-09-23 12:47:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|52
1727095650000|2024-09-23 12:47:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|8
1727095660000|2024-09-23 12:47:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|20
1727095680000|2024-09-23 12:48:00|||||||||18
1727095700000|2024-09-23 12:48:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|244
1727095720000|2024-09-23 12:48:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|280
1727095730000|2024-09-23 12:48:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|89
1727095740000|2024-09-23 12:49:00|||||||||2
1727095750000|2024-09-23 12:49:10|||||||||141
1727095780000|2024-09-23 12:49:40|||||||||42
1727095790000|2024-09-23 12:49:50|||||||||17
1727095800000|2024-09-23 12:50:00|||||||||54
1727095810000|2024-09-23 12:50:10|||||||||1
1727095820000|2024-09-23 12:50:20|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|145
1727095830000|2024-09-23 12:50:30||143.24||143.24||143.24||143.24|0
1727095850000|2024-09-23 12:50:50|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|251
1727095860000|2024-09-23 12:51:00|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|38
1727095870000|2024-09-23 12:51:10||143.24||143.24||143.24||143.19|0
1727095880000|2024-09-23 12:51:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|445
1727095890000|2024-09-23 12:51:30|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|17
1727095900000|2024-09-23 12:51:40|143.32||143.37||143.37||143.32||0
1727095910000|2024-09-23 12:51:50|143.32||143.37||143.37||143.32||1
1727095920000|2024-09-23 12:52:00|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|3
1727095940000|2024-09-23 12:52:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|50
1727095950000|2024-09-23 12:52:30|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|5
1727095960000|2024-09-23 12:52:40|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1727095970000|2024-09-23 12:52:50|143.27|143.19|143.37|143.24|143.37|143.29|143.27|143.19|663
1727095980000|2024-09-23 12:53:00|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|5
1727096000000|2024-09-23 12:53:20|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|3
1727096010000|2024-09-23 12:53:30|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|0
1727096020000|2024-09-23 12:53:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|15
1727096030000|2024-09-23 12:53:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|27
1727096050000|2024-09-23 12:54:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|44
1727096070000|2024-09-23 12:54:30|||||||||1
1727096080000|2024-09-23 12:54:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1727096130000|2024-09-23 12:55:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|14
1727096150000|2024-09-23 12:55:50|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|1
1727096160000|2024-09-23 12:56:00|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|7
1727096190000|2024-09-23 12:56:30|||||||||1
1727096200000|2024-09-23 12:56:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|209
1727096210000|2024-09-23 12:56:50|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|181
1727096220000|2024-09-23 12:57:00||143.24||143.24||143.24||143.24|5
1727096230000|2024-09-23 12:57:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|24
1727096240000|2024-09-23 12:57:20|143.27|143.14|143.27|143.19|143.27|143.19|143.27|143.14|1
1727096250000|2024-09-23 12:57:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|28
1727096260000|2024-09-23 12:57:40|||||||||1
1727096280000|2024-09-23 12:58:00|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|108
1727096290000|2024-09-23 12:58:10|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|5
1727096320000|2024-09-23 12:58:40|||||||||1
1727096340000|2024-09-23 12:59:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|46
1727096360000|2024-09-23 12:59:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1727096370000|2024-09-23 12:59:30|||||||||18
1727096380000|2024-09-23 12:59:40|||||||||3
1727096390000|2024-09-23 12:59:50|||||||||1
1727096400000|2024-09-23 13:00:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|17
1727096420000|2024-09-23 13:00:20|||||||||6
1727096430000|2024-09-23 13:00:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|6
1727096450000|2024-09-23 13:00:50|143.42||143.42||143.42||143.42||2
1727096460000|2024-09-23 13:01:00||143.34||143.34||143.34||143.34|12
1727096470000|2024-09-23 13:01:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1727096480000|2024-09-23 13:01:20|||||||||1
1727096490000|2024-09-23 13:01:30|143.42||143.37||143.42||143.37||0
1727096510000|2024-09-23 13:01:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|16
1727096520000|2024-09-23 13:02:00|||||||||1
1727096530000|2024-09-23 13:02:10|||||||||30
1727096540000|2024-09-23 13:02:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|278
1727096560000|2024-09-23 13:02:40|||||||||1
1727096580000|2024-09-23 13:03:00|||||||||1
1727096620000|2024-09-23 13:03:40|143.27|143.19|143.32|143.24|143.37|143.29|143.27|143.19|278
1727096650000|2024-09-23 13:04:10|||||||||17
1727096660000|2024-09-23 13:04:20|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|12
1727096710000|2024-09-23 13:05:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|65
1727096720000|2024-09-23 13:05:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|0
1727096740000|2024-09-23 13:05:40|||||||||1
1727096760000|2024-09-23 13:06:00|||||||||24
1727096770000|2024-09-23 13:06:10|||||||||7
1727096780000|2024-09-23 13:06:20|||||||||1
1727096790000|2024-09-23 13:06:30|||||||||1
1727096800000|2024-09-23 13:06:40|||||||||91
1727096810000|2024-09-23 13:06:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|41
1727096840000|2024-09-23 13:07:20|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|16
1727096870000|2024-09-23 13:07:50|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|7
1727096880000|2024-09-23 13:08:00|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|56
1727096890000|2024-09-23 13:08:10||143.24||143.24||143.24||143.19|2
1727096910000|2024-09-23 13:08:30|||||||||1
1727096930000|2024-09-23 13:08:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|5
1727096940000|2024-09-23 13:09:00|||||||||10
1727096950000|2024-09-23 13:09:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|0
1727096960000|2024-09-23 13:09:20||143.24||143.24||143.29||143.24|0
1727096970000|2024-09-23 13:09:30|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.24|1
1727096980000|2024-09-23 13:09:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727096990000|2024-09-23 13:09:50|||||||||14
1727097000000|2024-09-23 13:10:00|||||||||8
1727097040000|2024-09-23 13:10:40|||||||||2
1727097050000|2024-09-23 13:10:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|8
1727097090000|2024-09-23 13:11:30|||||||||1
1727097100000|2024-09-23 13:11:40|||||||||1
1727097130000|2024-09-23 13:12:10|||||||||11
1727097170000|2024-09-23 13:12:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1727097180000|2024-09-23 13:13:00|||||||||2
1727097190000|2024-09-23 13:13:10|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|52
1727097200000|2024-09-23 13:13:20||143.34||143.29||143.34||143.29|0
1727097210000|2024-09-23 13:13:30|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|6480
1727097230000|2024-09-23 13:13:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1727097240000|2024-09-23 13:14:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|5
1727097270000|2024-09-23 13:14:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|7
1727097280000|2024-09-23 13:14:40|143.47||143.47||143.47||143.47||1
1727097290000|2024-09-23 13:14:50|143.42||143.42||143.42||143.42||0
1727097300000|2024-09-23 13:15:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1727097350000|2024-09-23 13:15:50|||||||||1
1727097390000|2024-09-23 13:16:30|||||||||2
1727097410000|2024-09-23 13:16:50|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|36
1727097420000|2024-09-23 13:17:00|143.52||143.52||143.52||143.52||0
1727097440000|2024-09-23 13:17:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|13
1727097450000|2024-09-23 13:17:30||143.44||143.49||143.49||143.44|0
1727097470000|2024-09-23 13:17:50|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|29
1727097480000|2024-09-23 13:18:00|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|0
1727097490000|2024-09-23 13:18:10|||||||||14
1727097510000|2024-09-23 13:18:30|||||||||2
1727097540000|2024-09-23 13:19:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|35
1727097550000|2024-09-23 13:19:10|||||||||1
1727097570000|2024-09-23 13:19:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|123
1727097580000|2024-09-23 13:19:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|10
1727097590000|2024-09-23 13:19:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|5
1727097600000|2024-09-23 13:20:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1727097610000|2024-09-23 13:20:10|||||||||2
1727097620000|2024-09-23 13:20:20|||||||||1
1727097630000|2024-09-23 13:20:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|19
1727097640000|2024-09-23 13:20:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727097650000|2024-09-23 13:20:50|||||||||1
1727097660000|2024-09-23 13:21:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|31
1727097680000|2024-09-23 13:21:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|10
1727097690000|2024-09-23 13:21:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1727097700000|2024-09-23 13:21:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|22
1727097720000|2024-09-23 13:22:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|0
1727097730000|2024-09-23 13:22:10|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|1
1727097740000|2024-09-23 13:22:20|||||||||1
1727097750000|2024-09-23 13:22:30|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|1
1727097760000|2024-09-23 13:22:40|143.67||143.62||143.67||143.62||0
1727097770000|2024-09-23 13:22:50|143.67||143.67||143.67||143.67||2
1727097780000|2024-09-23 13:23:00||143.59||143.54||143.59||143.54|4
1727097790000|2024-09-23 13:23:10|143.62||143.67||143.67||143.62||0
1727097800000|2024-09-23 13:23:20|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|0
1727097810000|2024-09-23 13:23:30|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|2
1727097820000|2024-09-23 13:23:40|143.62||143.62||143.62||143.62||0
1727097860000|2024-09-23 13:24:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|24
1727097870000|2024-09-23 13:24:30|||||||||1
1727097880000|2024-09-23 13:24:40|143.57||143.57||143.57||143.57||6
1727097890000|2024-09-23 13:24:50|143.52|143.49|143.57|143.44|143.57|143.49|143.52|143.44|0
1727097900000|2024-09-23 13:25:00|143.52||143.52||143.57||143.52||0
1727097910000|2024-09-23 13:25:10|143.57||143.52||143.57||143.52||0
1727097930000|2024-09-23 13:25:30|||||||||1
1727097950000|2024-09-23 13:25:50|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|21
1727097960000|2024-09-23 13:26:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|51
1727097970000|2024-09-23 13:26:10|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|24
1727097990000|2024-09-23 13:26:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|10
1727098000000|2024-09-23 13:26:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1727098010000|2024-09-23 13:26:50|143.47||143.42||143.47||143.42||0
1727098020000|2024-09-23 13:27:00|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|8
1727098030000|2024-09-23 13:27:10||143.39||143.39||143.39||143.39|0
1727098050000|2024-09-23 13:27:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|13
1727098060000|2024-09-23 13:27:40|||||||||1
1727098070000|2024-09-23 13:27:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|5
1727098080000|2024-09-23 13:28:00|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|0
1727098090000|2024-09-23 13:28:10|143.42||143.42||143.42||143.42||0
1727098100000|2024-09-23 13:28:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|0
1727098110000|2024-09-23 13:28:30|||||||||5
1727098130000|2024-09-23 13:28:50|||||||||1
1727098170000|2024-09-23 13:29:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|16
1727098190000|2024-09-23 13:29:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|10
1727098200000|2024-09-23 13:30:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|63
1727098220000|2024-09-23 13:30:20|||||||||25
1727098250000|2024-09-23 13:30:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|28
1727098260000|2024-09-23 13:31:00|143.47|143.39|143.42|143.34|143.52|143.44|143.42|143.34|44
1727098270000|2024-09-23 13:31:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|23
1727098280000|2024-09-23 13:31:20|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|2
1727098290000|2024-09-23 13:31:30|143.42|143.29|143.42|143.34|143.42|143.34|143.42|143.29|59
1727098320000|2024-09-23 13:32:00|143.37|143.29|143.32|143.24|143.42|143.29|143.32|143.24|178
1727098330000|2024-09-23 13:32:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|5
1727098340000|2024-09-23 13:32:20|143.42||143.37||143.42||143.37||0
1727098350000|2024-09-23 13:32:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|0
1727098360000|2024-09-23 13:32:40|143.37|143.29|143.47|143.39|143.47|143.39|143.37|143.29|60
1727098370000|2024-09-23 13:32:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|1
1727098380000|2024-09-23 13:33:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|3
1727098390000|2024-09-23 13:33:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1727098400000|2024-09-23 13:33:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|35
1727098410000|2024-09-23 13:33:30|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|1
1727098420000|2024-09-23 13:33:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1727098430000|2024-09-23 13:33:50|||||||||15
1727098440000|2024-09-23 13:34:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|12
1727098450000|2024-09-23 13:34:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|4
1727098460000|2024-09-23 13:34:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|3
1727098470000|2024-09-23 13:34:30|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|49
1727098480000|2024-09-23 13:34:40|143.42||143.42||143.42||143.42||0
1727098490000|2024-09-23 13:34:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|101
1727098500000|2024-09-23 13:35:00|143.47|143.29|143.52|143.39|143.52|143.39|143.47|143.29|195
1727098510000|2024-09-23 13:35:10|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|1
1727098520000|2024-09-23 13:35:20|143.52||143.47||143.52||143.47||0
1727098530000|2024-09-23 13:35:30|143.52||143.47||143.52||143.47||0
1727098540000|2024-09-23 13:35:40||143.34||143.39||143.39||143.34|1
1727098550000|2024-09-23 13:35:50|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|20
1727098560000|2024-09-23 13:36:00|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|0
1727098570000|2024-09-23 13:36:10|||||||||5
1727098580000|2024-09-23 13:36:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1727098600000|2024-09-23 13:36:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|7
1727098610000|2024-09-23 13:36:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1727098630000|2024-09-23 13:37:10|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|52
1727098640000|2024-09-23 13:37:20|143.52|143.34|143.42|143.34|143.52|143.39|143.42|143.34|5
1727098650000|2024-09-23 13:37:30|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|70
1727098660000|2024-09-23 13:37:40|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1727098670000|2024-09-23 13:37:50|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|6
1727098680000|2024-09-23 13:38:00|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|6
1727098700000|2024-09-23 13:38:20|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|12
1727098710000|2024-09-23 13:38:30|143.32|143.19|143.27|143.19|143.32|143.19|143.27|143.19|2
1727098730000|2024-09-23 13:38:50||143.14||143.14||143.19||143.14|0
1727098740000|2024-09-23 13:39:00|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|22
1727098760000|2024-09-23 13:39:20||143.14||143.19||143.19||143.14|0
1727098770000|2024-09-23 13:39:30||143.14||143.19||143.19||143.14|26
1727098780000|2024-09-23 13:39:40|||||||||25
1727098790000|2024-09-23 13:39:50|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|0
1727098800000|2024-09-23 13:40:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727098810000|2024-09-23 13:40:10|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|71
1727098820000|2024-09-23 13:40:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|72
1727098830000|2024-09-23 13:40:30|||||||||9
1727098840000|2024-09-23 13:40:40|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|1
1727098850000|2024-09-23 13:40:50|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|3
1727098860000|2024-09-23 13:41:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|1
1727098870000|2024-09-23 13:41:10|||||||||55
1727098880000|2024-09-23 13:41:20|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|5
1727098890000|2024-09-23 13:41:30|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|6
1727098900000|2024-09-23 13:41:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727098910000|2024-09-23 13:41:50||143.24||143.24||143.29||143.24|35
1727098920000|2024-09-23 13:42:00|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.24|107
1727098930000|2024-09-23 13:42:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|130
1727098940000|2024-09-23 13:42:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|215
1727098950000|2024-09-23 13:42:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|64
1727098970000|2024-09-23 13:42:50|||||||||2
1727098980000|2024-09-23 13:43:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|77
1727099010000|2024-09-23 13:43:30|||||||||17
1727099020000|2024-09-23 13:43:40||143.19||143.24||143.24||143.19|581
1727099030000|2024-09-23 13:43:50|||||||||1
1727099040000|2024-09-23 13:44:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|62
1727099050000|2024-09-23 13:44:10||143.14||143.14||143.14||143.14|14
1727099060000|2024-09-23 13:44:20||143.19||143.19||143.19||143.19|0
1727099070000|2024-09-23 13:44:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|232
1727099090000|2024-09-23 13:44:50|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|39
1727099100000|2024-09-23 13:45:00|143.17|143.04|143.12|143.04|143.17|143.04|143.12|142.99|222
1727099110000|2024-09-23 13:45:10|143.17||143.17||143.17||143.17||31
1727099120000|2024-09-23 13:45:20|143.12|143.09|143.17|143.09|143.22|143.09|143.12|143.09|208
1727099130000|2024-09-23 13:45:30|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|49
1727099140000|2024-09-23 13:45:40|143.12|142.99|143.12|142.99|143.17|142.99|143.12|142.99|56
1727099150000|2024-09-23 13:45:50||143.04||142.99||143.04||142.99|7
1727099160000|2024-09-23 13:46:00|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.99|34
1727099170000|2024-09-23 13:46:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|540
1727099180000|2024-09-23 13:46:20|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|264
1727099190000|2024-09-23 13:46:30|||||||||100
1727099200000|2024-09-23 13:46:40|143.12|143.04|143.17|143.09|143.17|143.09|143.07|142.99|223
1727099210000|2024-09-23 13:46:50|||||||||504
1727099220000|2024-09-23 13:47:00|||||||||99
1727099240000|2024-09-23 13:47:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|194
1727099250000|2024-09-23 13:47:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|14
1727099280000|2024-09-23 13:48:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|15
1727099290000|2024-09-23 13:48:10|143.37|143.29|143.32|143.24|143.37|143.29|143.27|143.19|282
1727099310000|2024-09-23 13:48:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1727099330000|2024-09-23 13:48:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1727099340000|2024-09-23 13:49:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|12
1727099350000|2024-09-23 13:49:10|143.32|143.14|143.17|143.09|143.32|143.14|143.17|143.09|191
1727099360000|2024-09-23 13:49:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|52
1727099370000|2024-09-23 13:49:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|0
1727099380000|2024-09-23 13:49:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|28
1727099390000|2024-09-23 13:49:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727099410000|2024-09-23 13:50:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|215
1727099420000|2024-09-23 13:50:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1727099430000|2024-09-23 13:50:30|||||||||21
1727099440000|2024-09-23 13:50:40|||||||||233
1727099450000|2024-09-23 13:50:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|88
1727099470000|2024-09-23 13:51:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|33
1727099480000|2024-09-23 13:51:20|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|2
1727099490000|2024-09-23 13:51:30|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|4
1727099500000|2024-09-23 13:51:40|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|1
1727099510000|2024-09-23 13:51:50|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|0
1727099520000|2024-09-23 13:52:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|25
1727099540000|2024-09-23 13:52:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1727099550000|2024-09-23 13:52:30|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|205
1727099560000|2024-09-23 13:52:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|33
1727099570000|2024-09-23 13:52:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|5
1727099580000|2024-09-23 13:53:00|||||||||1
1727099590000|2024-09-23 13:53:10||143.29||143.34||143.34||143.29|17
1727099600000|2024-09-23 13:53:20|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|0
1727099610000|2024-09-23 13:53:30|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|9
1727099630000|2024-09-23 13:53:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|1
1727099640000|2024-09-23 13:54:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|7
1727099650000|2024-09-23 13:54:10|143.37||143.32||143.37||143.32||0
1727099660000|2024-09-23 13:54:20|143.37||143.32||143.37||143.32||0
1727099670000|2024-09-23 13:54:30|143.37||143.32||143.37||143.32||1
1727099680000|2024-09-23 13:54:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|4
1727099700000|2024-09-23 13:55:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|17
1727099710000|2024-09-23 13:55:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|18
1727099730000|2024-09-23 13:55:30|||||||||2
1727099740000|2024-09-23 13:55:40|||||||||101
1727099750000|2024-09-23 13:55:50|||||||||173
1727099760000|2024-09-23 13:56:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|115
1727099770000|2024-09-23 13:56:10|||||||||1
1727099790000|2024-09-23 13:56:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|202
1727099800000|2024-09-23 13:56:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|268
1727099810000|2024-09-23 13:56:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|34
1727099820000|2024-09-23 13:57:00|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|63
1727099830000|2024-09-23 13:57:10|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|1
1727099840000|2024-09-23 13:57:20|143.52||143.47||143.52||143.47||2
1727099850000|2024-09-23 13:57:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1727099860000|2024-09-23 13:57:40|||||||||233
1727099870000|2024-09-23 13:57:50|||||||||32
1727099880000|2024-09-23 13:58:00|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|17
1727099890000|2024-09-23 13:58:10|143.47||143.47||143.47||143.47||0
1727099900000|2024-09-23 13:58:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|3
1727099910000|2024-09-23 13:58:30|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|2
1727099920000|2024-09-23 13:58:40|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|11
1727099930000|2024-09-23 13:58:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|8
1727099940000|2024-09-23 13:59:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|14
1727099950000|2024-09-23 13:59:10|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|64
1727099960000|2024-09-23 13:59:20||143.39||143.39||143.39||143.39|7
1727099990000|2024-09-23 13:59:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|47
1727100000000|2024-09-23 14:00:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|17
1727100020000|2024-09-23 14:00:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|251
1727100030000|2024-09-23 14:00:30|||||||||514
1727100040000|2024-09-23 14:00:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|236
1727100070000|2024-09-23 14:01:10|||||||||5
1727100080000|2024-09-23 14:01:20|||||||||250
1727100090000|2024-09-23 14:01:30|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|37
1727100100000|2024-09-23 14:01:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|12
1727100110000|2024-09-23 14:01:50|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|1
1727100120000|2024-09-23 14:02:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|34
1727100130000|2024-09-23 14:02:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727100140000|2024-09-23 14:02:20|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|0
1727100150000|2024-09-23 14:02:30|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|67
1727100170000|2024-09-23 14:02:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|31
1727100180000|2024-09-23 14:03:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1727100190000|2024-09-23 14:03:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|83
1727100200000|2024-09-23 14:03:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|212
1727100240000|2024-09-23 14:04:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|247
1727100250000|2024-09-23 14:04:10|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|15
1727100260000|2024-09-23 14:04:20|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|0
1727100270000|2024-09-23 14:04:30|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|11
1727100290000|2024-09-23 14:04:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|59
1727100300000|2024-09-23 14:05:00|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|13
1727100320000|2024-09-23 14:05:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|9
1727100330000|2024-09-23 14:05:30|||||||||1
1727100340000|2024-09-23 14:05:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|16
1727100350000|2024-09-23 14:05:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|2
1727100360000|2024-09-23 14:06:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1727100380000|2024-09-23 14:06:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1727100390000|2024-09-23 14:06:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1727100410000|2024-09-23 14:06:50|143.42||143.42||143.42||143.37||2
1727100420000|2024-09-23 14:07:00|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|4
1727100430000|2024-09-23 14:07:10|143.37||143.42||143.42||143.37||1
1727100440000|2024-09-23 14:07:20|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|1
1727100450000|2024-09-23 14:07:30||143.34||143.34||143.34||143.34|0
1727100460000|2024-09-23 14:07:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1727100470000|2024-09-23 14:07:50|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|6
1727100480000|2024-09-23 14:08:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1727100490000|2024-09-23 14:08:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|250
1727100510000|2024-09-23 14:08:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|31
1727100520000|2024-09-23 14:08:40|143.47|143.29|143.42|143.34|143.47|143.34|143.37|143.29|7
1727100530000|2024-09-23 14:08:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|32
1727100540000|2024-09-23 14:09:00|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|26
1727100550000|2024-09-23 14:09:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|21
1727100560000|2024-09-23 14:09:20|||||||||1
1727100590000|2024-09-23 14:09:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1727100610000|2024-09-23 14:10:10|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|5
1727100620000|2024-09-23 14:10:20|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|0
1727100640000|2024-09-23 14:10:40|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|17
1727100680000|2024-09-23 14:11:20|||||||||1
1727100690000|2024-09-23 14:11:30|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|46
1727100720000|2024-09-23 14:12:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|18
1727100740000|2024-09-23 14:12:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|31
1727100760000|2024-09-23 14:12:40|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|37
1727100770000|2024-09-23 14:12:50|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|0
1727100780000|2024-09-23 14:13:00|143.42||143.37||143.42||143.37||0
1727100790000|2024-09-23 14:13:10|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|14
1727100800000|2024-09-23 14:13:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|0
1727100840000|2024-09-23 14:14:00|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|18
1727100850000|2024-09-23 14:14:10|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|24
1727100860000|2024-09-23 14:14:20||143.19||143.19||143.19||143.14|1
1727100870000|2024-09-23 14:14:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|26
1727100880000|2024-09-23 14:14:40|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|0
1727100890000|2024-09-23 14:14:50|||||||||250
1727100910000|2024-09-23 14:15:10|||||||||8
1727100920000|2024-09-23 14:15:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1727100950000|2024-09-23 14:15:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|23
1727101010000|2024-09-23 14:16:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727101040000|2024-09-23 14:17:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|21
1727101060000|2024-09-23 14:17:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|64
1727101080000|2024-09-23 14:18:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|15
1727101090000|2024-09-23 14:18:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|0
1727101140000|2024-09-23 14:19:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|21
1727101180000|2024-09-23 14:19:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|22
1727101190000|2024-09-23 14:19:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|8
1727101210000|2024-09-23 14:20:10|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|29
1727101240000|2024-09-23 14:20:40|||||||||1
1727101260000|2024-09-23 14:21:00|||||||||13
1727101280000|2024-09-23 14:21:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|16
1727101310000|2024-09-23 14:21:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|24
1727101320000|2024-09-23 14:22:00|||||||||24
1727101330000|2024-09-23 14:22:10|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|194
1727101340000|2024-09-23 14:22:20|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|4
1727101350000|2024-09-23 14:22:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|4
1727101360000|2024-09-23 14:22:40|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|39
1727101370000|2024-09-23 14:22:50||143.44||143.44||143.44||143.39|11
1727101380000|2024-09-23 14:23:00|||||||||1
1727101390000|2024-09-23 14:23:10|143.57||143.57||143.57||143.52||107
1727101400000|2024-09-23 14:23:20|143.52|143.49|143.52|143.44|143.57|143.49|143.52|143.44|14
1727101410000|2024-09-23 14:23:30|143.47|143.39|143.42|143.34|143.52|143.44|143.42|143.34|704
1727101420000|2024-09-23 14:23:40|||||||||34
1727101430000|2024-09-23 14:23:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|159
1727101440000|2024-09-23 14:24:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|93
1727101450000|2024-09-23 14:24:10|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|83
1727101460000|2024-09-23 14:24:20|143.32|143.24|143.22|143.14|143.32|143.24|143.22|143.14|80
1727101470000|2024-09-23 14:24:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|17
1727101490000|2024-09-23 14:24:50|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|96
1727101500000|2024-09-23 14:25:00|||||||||80
1727101510000|2024-09-23 14:25:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|27
1727101520000|2024-09-23 14:25:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|37
1727101530000|2024-09-23 14:25:30|143.32||143.32||143.32||143.32||0
1727101540000|2024-09-23 14:25:40||143.24||143.24||143.24||143.24|47
1727101550000|2024-09-23 14:25:50||143.19||143.24||143.24||143.19|30
1727101560000|2024-09-23 14:26:00||143.19||143.24||143.24||143.19|6
1727101570000|2024-09-23 14:26:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1727101580000|2024-09-23 14:26:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|53
1727101610000|2024-09-23 14:26:50|||||||||1
1727101620000|2024-09-23 14:27:00|||||||||31
1727101630000|2024-09-23 14:27:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|50
1727101640000|2024-09-23 14:27:20|||||||||4
1727101680000|2024-09-23 14:28:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|24
1727101690000|2024-09-23 14:28:10||143.09||143.14||143.14||143.09|3
1727101710000|2024-09-23 14:28:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|253
1727101720000|2024-09-23 14:28:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|12
1727101730000|2024-09-23 14:28:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|51
1727101740000|2024-09-23 14:29:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|11
1727101750000|2024-09-23 14:29:10|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|30
1727101790000|2024-09-23 14:29:50|||||||||107
1727101800000|2024-09-23 14:30:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|49
1727101810000|2024-09-23 14:30:10|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|51
1727101820000|2024-09-23 14:30:20|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|2
1727101830000|2024-09-23 14:30:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|414
1727101840000|2024-09-23 14:30:40|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|4
1727101850000|2024-09-23 14:30:50|143.12||143.12||143.12||143.07||1
1727101860000|2024-09-23 14:31:00|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|17
1727101870000|2024-09-23 14:31:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|280
1727101880000|2024-09-23 14:31:20|||||||||40
1727101890000|2024-09-23 14:31:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|14
1727101900000|2024-09-23 14:31:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|2
1727101910000|2024-09-23 14:31:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1727101920000|2024-09-23 14:32:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|43
1727101930000|2024-09-23 14:32:10|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|1
1727101940000|2024-09-23 14:32:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|58
1727101950000|2024-09-23 14:32:30|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|25
1727101960000|2024-09-23 14:32:40|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|6
1727101970000|2024-09-23 14:32:50|||||||||1
1727101980000|2024-09-23 14:33:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|3
1727101990000|2024-09-23 14:33:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|13
1727102000000|2024-09-23 14:33:20|||||||||5
1727102010000|2024-09-23 14:33:30|||||||||123
1727102020000|2024-09-23 14:33:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|16
1727102030000|2024-09-23 14:33:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|90
1727102040000|2024-09-23 14:34:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|267
1727102050000|2024-09-23 14:34:10|||||||||294
1727102060000|2024-09-23 14:34:20|||||||||3
1727102070000|2024-09-23 14:34:30|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|25
1727102080000|2024-09-23 14:34:40|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|24
1727102090000|2024-09-23 14:34:50|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|39
1727102100000|2024-09-23 14:35:00|142.77|142.74|142.77|142.69|142.82|142.74|142.77|142.69|14
1727102110000|2024-09-23 14:35:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|834
1727102120000|2024-09-23 14:35:20||142.64||142.69||142.69||142.64|22
1727102130000|2024-09-23 14:35:30|||||||||2
1727102140000|2024-09-23 14:35:40|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|53
1727102160000|2024-09-23 14:36:00|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|164
1727102170000|2024-09-23 14:36:10|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|30
1727102180000|2024-09-23 14:36:20|142.67|142.59|142.57|142.49|142.67|142.59|142.57|142.49|250
1727102190000|2024-09-23 14:36:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|357
1727102200000|2024-09-23 14:36:40|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|50
1727102210000|2024-09-23 14:36:50|||||||||4
1727102220000|2024-09-23 14:37:00|142.72|142.54|142.72|142.64|142.72|142.64|142.72|142.54|354
1727102230000|2024-09-23 14:37:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|0
1727102240000|2024-09-23 14:37:20|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|29
1727102250000|2024-09-23 14:37:30|142.72|142.69|142.72|142.64|142.77|142.69|142.72|142.64|1
1727102270000|2024-09-23 14:37:50|142.77||142.72||142.77||142.72||0
1727102290000|2024-09-23 14:38:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|525
1727102300000|2024-09-23 14:38:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|101
1727102310000|2024-09-23 14:38:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|511
1727102320000|2024-09-23 14:38:40|||||||||20
1727102340000|2024-09-23 14:39:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|185
1727102360000|2024-09-23 14:39:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|17
1727102400000|2024-09-23 14:40:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|15
1727102410000|2024-09-23 14:40:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|72
1727102420000|2024-09-23 14:40:20|||||||||70
1727102450000|2024-09-23 14:40:50|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|0
1727102460000|2024-09-23 14:41:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|68
1727102470000|2024-09-23 14:41:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|31
1727102480000|2024-09-23 14:41:20|||||||||51
1727102490000|2024-09-23 14:41:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|36
1727102500000|2024-09-23 14:41:40|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|12
1727102510000|2024-09-23 14:41:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|6
1727102520000|2024-09-23 14:42:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|16
1727102530000|2024-09-23 14:42:10|||||||||82
1727102540000|2024-09-23 14:42:20|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|20
1727102550000|2024-09-23 14:42:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|57
1727102560000|2024-09-23 14:42:40||142.64||142.69||142.69||142.64|1
1727102570000|2024-09-23 14:42:50||142.64||142.69||142.69||142.64|0
1727102580000|2024-09-23 14:43:00||142.64||142.64||142.69||142.64|22
1727102590000|2024-09-23 14:43:10|142.72|142.69|142.72|142.64|142.72|142.69|142.72|142.64|1
1727102600000|2024-09-23 14:43:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|18
1727102630000|2024-09-23 14:43:50|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|5
1727102640000|2024-09-23 14:44:00|||||||||75
1727102660000|2024-09-23 14:44:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|26
1727102680000|2024-09-23 14:44:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|36
1727102710000|2024-09-23 14:45:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|25
1727102720000|2024-09-23 14:45:20|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|17
1727102760000|2024-09-23 14:46:00|||||||||18
1727102810000|2024-09-23 14:46:50|||||||||20
1727102820000|2024-09-23 14:47:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|100
1727102830000|2024-09-23 14:47:10|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|8
1727102840000|2024-09-23 14:47:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|6
1727102850000|2024-09-23 14:47:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1727102860000|2024-09-23 14:47:40|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|42
1727102870000|2024-09-23 14:47:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|19
1727102880000|2024-09-23 14:48:00|||||||||1
1727102900000|2024-09-23 14:48:20|||||||||51
1727102910000|2024-09-23 14:48:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|24
1727102920000|2024-09-23 14:48:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|30
1727102930000|2024-09-23 14:48:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|4
1727102950000|2024-09-23 14:49:10|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|7
1727102960000|2024-09-23 14:49:20|||||||||19
1727102990000|2024-09-23 14:49:50|||||||||18
1727103000000|2024-09-23 14:50:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|760
1727103020000|2024-09-23 14:50:20|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|161
1727103040000|2024-09-23 14:50:40||142.64||142.69||142.69||142.64|45
1727103050000|2024-09-23 14:50:50|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|15
1727103060000|2024-09-23 14:51:00|142.82|142.69|142.82|142.74|142.82|142.74|142.82|142.69|150
1727103070000|2024-09-23 14:51:10|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|80
1727103080000|2024-09-23 14:51:20|||||||||1
1727103090000|2024-09-23 14:51:30|||||||||70
1727103100000|2024-09-23 14:51:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|63
1727103110000|2024-09-23 14:51:50|||||||||50
1727103130000|2024-09-23 14:52:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|136
1727103140000|2024-09-23 14:52:20|||||||||100
1727103160000|2024-09-23 14:52:40|||||||||1
1727103170000|2024-09-23 14:52:50|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|53
1727103180000|2024-09-23 14:53:00||142.74||142.79||142.79||142.74|17
1727103190000|2024-09-23 14:53:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|18
1727103200000|2024-09-23 14:53:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1727103210000|2024-09-23 14:53:30|||||||||3
1727103220000|2024-09-23 14:53:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|99
1727103230000|2024-09-23 14:53:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|596
1727103240000|2024-09-23 14:54:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|306
1727103250000|2024-09-23 14:54:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|64
1727103270000|2024-09-23 14:54:30|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|366
1727103280000|2024-09-23 14:54:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1727103290000|2024-09-23 14:54:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|24
1727103300000|2024-09-23 14:55:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|9
1727103320000|2024-09-23 14:55:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|170
1727103330000|2024-09-23 14:55:30||142.59||142.64||142.64||142.59|7
1727103360000|2024-09-23 14:56:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|40
1727103370000|2024-09-23 14:56:10|142.77||142.72||142.77||142.72||1
1727103380000|2024-09-23 14:56:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|45
1727103390000|2024-09-23 14:56:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|7
1727103400000|2024-09-23 14:56:40|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|13
1727103410000|2024-09-23 14:56:50||142.69||142.69||142.69||142.69|1
1727103450000|2024-09-23 14:57:30|||||||||70
1727103460000|2024-09-23 14:57:40|||||||||11
1727103490000|2024-09-23 14:58:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|129
1727103500000|2024-09-23 14:58:20|||||||||26
1727103510000|2024-09-23 14:58:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|18
1727103540000|2024-09-23 14:59:00|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|27
1727103550000|2024-09-23 14:59:10|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|12
1727103560000|2024-09-23 14:59:20|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.74|49
1727103570000|2024-09-23 14:59:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|25
1727103590000|2024-09-23 14:59:50|||||||||5
1727103600000|2024-09-23 15:00:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|471
1727103610000|2024-09-23 15:00:10|||||||||105
1727103620000|2024-09-23 15:00:20|||||||||4
1727103630000|2024-09-23 15:00:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|73
1727103640000|2024-09-23 15:00:40|||||||||1
1727103650000|2024-09-23 15:00:50|||||||||9
1727103660000|2024-09-23 15:01:00|||||||||5
1727103670000|2024-09-23 15:01:10|||||||||4
1727103680000|2024-09-23 15:01:20|||||||||6
1727103690000|2024-09-23 15:01:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|73
1727103700000|2024-09-23 15:01:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|233
1727103710000|2024-09-23 15:01:50|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|21
1727103720000|2024-09-23 15:02:00|||||||||29
1727103730000|2024-09-23 15:02:10|||||||||4
1727103740000|2024-09-23 15:02:20|||||||||5
1727103750000|2024-09-23 15:02:30|||||||||292
1727103760000|2024-09-23 15:02:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|27
1727103770000|2024-09-23 15:02:50|||||||||4
1727103780000|2024-09-23 15:03:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|64
1727103790000|2024-09-23 15:03:10|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|34
1727103800000|2024-09-23 15:03:20|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|35
1727103810000|2024-09-23 15:03:30|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|40
1727103820000|2024-09-23 15:03:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|17
1727103830000|2024-09-23 15:03:50|||||||||4
1727103840000|2024-09-23 15:04:00|||||||||1444
1727103850000|2024-09-23 15:04:10|||||||||4
1727103860000|2024-09-23 15:04:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|242
1727103870000|2024-09-23 15:04:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|64
1727103880000|2024-09-23 15:04:40|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|29
1727103890000|2024-09-23 15:04:50|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|94
1727103900000|2024-09-23 15:05:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|24
1727103920000|2024-09-23 15:05:20|||||||||4
1727103930000|2024-09-23 15:05:30|||||||||4
1727103940000|2024-09-23 15:05:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|186
1727103950000|2024-09-23 15:05:50|||||||||229
1727103960000|2024-09-23 15:06:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|86
1727103970000|2024-09-23 15:06:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|58
1727103990000|2024-09-23 15:06:30|||||||||5
1727104000000|2024-09-23 15:06:40|||||||||4
1727104010000|2024-09-23 15:06:50|||||||||4
1727104020000|2024-09-23 15:07:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|91
1727104030000|2024-09-23 15:07:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|31
1727104040000|2024-09-23 15:07:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|25
1727104060000|2024-09-23 15:07:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1727104070000|2024-09-23 15:07:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|28
1727104080000|2024-09-23 15:08:00|||||||||166
1727104090000|2024-09-23 15:08:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|14
1727104100000|2024-09-23 15:08:20|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|110
1727104110000|2024-09-23 15:08:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|225
1727104120000|2024-09-23 15:08:40|||||||||1
1727104130000|2024-09-23 15:08:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|116
1727104140000|2024-09-23 15:09:00|142.67||142.62||142.67||142.62||52
1727104150000|2024-09-23 15:09:10|||||||||3
1727104160000|2024-09-23 15:09:20|||||||||57
1727104180000|2024-09-23 15:09:40|||||||||2
1727104200000|2024-09-23 15:10:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|8
1727104210000|2024-09-23 15:10:10|||||||||14
1727104230000|2024-09-23 15:10:30|||||||||16
1727104240000|2024-09-23 15:10:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|150
1727104250000|2024-09-23 15:10:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|20
1727104270000|2024-09-23 15:11:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|29
1727104280000|2024-09-23 15:11:20|||||||||3
1727104290000|2024-09-23 15:11:30|||||||||27
1727104300000|2024-09-23 15:11:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|38
1727104310000|2024-09-23 15:11:50|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|22
1727104320000|2024-09-23 15:12:00|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|39
1727104340000|2024-09-23 15:12:20|||||||||2
1727104350000|2024-09-23 15:12:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|1007
1727104360000|2024-09-23 15:12:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|53
1727104370000|2024-09-23 15:12:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|64
1727104380000|2024-09-23 15:13:00|||||||||4
1727104390000|2024-09-23 15:13:10|||||||||3
1727104400000|2024-09-23 15:13:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|189
1727104410000|2024-09-23 15:13:30|||||||||311
1727104420000|2024-09-23 15:13:40|||||||||50
1727104430000|2024-09-23 15:13:50|||||||||64
1727104440000|2024-09-23 15:14:00|||||||||32
1727104450000|2024-09-23 15:14:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|90
1727104470000|2024-09-23 15:14:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|52
1727104500000|2024-09-23 15:15:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|30
1727104510000|2024-09-23 15:15:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|46
1727104520000|2024-09-23 15:15:20|||||||||14
1727104540000|2024-09-23 15:15:40|||||||||3
1727104550000|2024-09-23 15:15:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|45
1727104560000|2024-09-23 15:16:00|||||||||71
1727104570000|2024-09-23 15:16:10|||||||||2
1727104600000|2024-09-23 15:16:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|170
1727104610000|2024-09-23 15:16:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|198
1727104620000|2024-09-23 15:17:00|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|48
1727104630000|2024-09-23 15:17:10|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|7
1727104640000|2024-09-23 15:17:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|25
1727104650000|2024-09-23 15:17:30|||||||||10
1727104660000|2024-09-23 15:17:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|45
1727104670000|2024-09-23 15:17:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|13
1727104680000|2024-09-23 15:18:00|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|15
1727104690000|2024-09-23 15:18:10|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|11
1727104700000|2024-09-23 15:18:20|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|385
1727104710000|2024-09-23 15:18:30|142.67||142.67||142.67||142.67||6
1727104720000|2024-09-23 15:18:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|9
1727104730000|2024-09-23 15:18:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1727104740000|2024-09-23 15:19:00|||||||||9
1727104750000|2024-09-23 15:19:10|142.72|142.54|142.72|142.64|142.72|142.64|142.72|142.54|468
1727104760000|2024-09-23 15:19:20|||||||||398
1727104770000|2024-09-23 15:19:30|||||||||2
1727104780000|2024-09-23 15:19:40|||||||||9
1727104790000|2024-09-23 15:19:50|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|9
1727104800000|2024-09-23 15:20:00|142.72|142.69|142.72|142.64|142.72|142.69|142.72|142.64|1
1727104810000|2024-09-23 15:20:10|||||||||11
1727104820000|2024-09-23 15:20:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|415
1727104830000|2024-09-23 15:20:30|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|31
1727104840000|2024-09-23 15:20:40|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|291
1727104850000|2024-09-23 15:20:50|||||||||8
1727104860000|2024-09-23 15:21:00|||||||||1
1727104870000|2024-09-23 15:21:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|252
1727104880000|2024-09-23 15:21:20|||||||||10
1727104890000|2024-09-23 15:21:30|||||||||99
1727104900000|2024-09-23 15:21:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|102
1727104910000|2024-09-23 15:21:50|||||||||69
1727104920000|2024-09-23 15:22:00|||||||||258
1727104930000|2024-09-23 15:22:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|60
1727104940000|2024-09-23 15:22:20|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|29
1727104950000|2024-09-23 15:22:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|254
1727104970000|2024-09-23 15:22:50|||||||||7
1727104980000|2024-09-23 15:23:00|||||||||29
1727104990000|2024-09-23 15:23:10|||||||||7
1727105000000|2024-09-23 15:23:20|||||||||7
1727105010000|2024-09-23 15:23:30|||||||||5
1727105020000|2024-09-23 15:23:40|||||||||11
1727105030000|2024-09-23 15:23:50|||||||||17
1727105040000|2024-09-23 15:24:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|509
1727105050000|2024-09-23 15:24:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|70
1727105060000|2024-09-23 15:24:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|42
1727105070000|2024-09-23 15:24:30|||||||||133
1727105080000|2024-09-23 15:24:40|||||||||32
1727105090000|2024-09-23 15:24:50|||||||||20
1727105100000|2024-09-23 15:25:00|||||||||204
1727105110000|2024-09-23 15:25:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|492
1727105120000|2024-09-23 15:25:20|||||||||542
1727105130000|2024-09-23 15:25:30|||||||||17
1727105140000|2024-09-23 15:25:40|||||||||338
1727105150000|2024-09-23 15:25:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|198
1727105160000|2024-09-23 15:26:00|||||||||94
1727105170000|2024-09-23 15:26:10|||||||||83
1727105180000|2024-09-23 15:26:20|||||||||92
1727105190000|2024-09-23 15:26:30|||||||||167
1727105200000|2024-09-23 15:26:40|||||||||38
1727105210000|2024-09-23 15:26:50|||||||||122
1727105220000|2024-09-23 15:27:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|1248
1727105230000|2024-09-23 15:27:10|||||||||71
1727105240000|2024-09-23 15:27:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|804
1727105250000|2024-09-23 15:27:30|||||||||66
1727105260000|2024-09-23 15:27:40|||||||||359
1727105270000|2024-09-23 15:27:50|||||||||444
1727105280000|2024-09-23 15:28:00|||||||||30
1727105290000|2024-09-23 15:28:10|||||||||150
1727105300000|2024-09-23 15:28:20|||||||||62
1727105310000|2024-09-23 15:28:30|||||||||259
1727105320000|2024-09-23 15:28:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|138
1727105330000|2024-09-23 15:28:50|||||||||207
1727105340000|2024-09-23 15:29:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|304
1727105350000|2024-09-23 15:29:10|||||||||5
1727105360000|2024-09-23 15:29:20|||||||||280
1727105370000|2024-09-23 15:29:30|||||||||88
1727105380000|2024-09-23 15:29:40|||||||||323
1727105390000|2024-09-23 15:29:50|||||||||636
1727105400000|2024-09-23 15:30:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|599
1727105410000|2024-09-23 15:30:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|215
1727105420000|2024-09-23 15:30:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|182
1727105430000|2024-09-23 15:30:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|326
1727105440000|2024-09-23 15:30:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|599
1727105450000|2024-09-23 15:30:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|113
1727105460000|2024-09-23 15:31:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|90
1727105470000|2024-09-23 15:31:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|486
1727105480000|2024-09-23 15:31:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|220
1727105490000|2024-09-23 15:31:30|||||||||66
1727105500000|2024-09-23 15:31:40||142.79||142.84||142.84||142.79|318
1727105510000|2024-09-23 15:31:50|||||||||600
1727105520000|2024-09-23 15:32:00|||||||||153
1727105530000|2024-09-23 15:32:10|142.97||142.97||142.97||142.97||247
1727105540000|2024-09-23 15:32:20||142.89||142.89||142.89||142.84|62
1727105570000|2024-09-23 15:32:50|||||||||509
1727105600000|2024-09-23 15:33:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|406
1727105610000|2024-09-23 15:33:30|||||||||215
1727105620000|2024-09-23 15:33:40|||||||||17
1727105630000|2024-09-23 15:33:50|||||||||2
1727105640000|2024-09-23 15:34:00|||||||||166
1727105650000|2024-09-23 15:34:10|||||||||1198
1727105660000|2024-09-23 15:34:20|143.07||143.02||143.07||143.02||1056
1727105670000|2024-09-23 15:34:30|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|860
1727105680000|2024-09-23 15:34:40|143.02|142.89|143.02|142.89|143.02|142.89|142.97|142.89|1340
1727105690000|2024-09-23 15:34:50|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|1858
1727105700000|2024-09-23 15:35:00|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|4262
1727105710000|2024-09-23 15:35:10|||||||||18
1727105720000|2024-09-23 15:35:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|382
1727105730000|2024-09-23 15:35:30|||||||||18
1727105740000|2024-09-23 15:35:40|||||||||228
1727105750000|2024-09-23 15:35:50|||||||||173
1727105760000|2024-09-23 15:36:00|||||||||121
1727105770000|2024-09-23 15:36:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|311
1727105780000|2024-09-23 15:36:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|65
1727105790000|2024-09-23 15:36:30|||||||||108
1727105800000|2024-09-23 15:36:40|||||||||8
1727105810000|2024-09-23 15:36:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|56
1727105820000|2024-09-23 15:37:00|||||||||11
1727105840000|2024-09-23 15:37:20|||||||||108
1727105870000|2024-09-23 15:37:50|||||||||12
1727105890000|2024-09-23 15:38:10|||||||||8
1727105910000|2024-09-23 15:38:30|||||||||16
1727105920000|2024-09-23 15:38:40|||||||||8
1727105940000|2024-09-23 15:39:00|||||||||69
1727105950000|2024-09-23 15:39:10|||||||||8
1727105980000|2024-09-23 15:39:40|||||||||8
1727105990000|2024-09-23 15:39:50|143.02||143.02||143.02||142.97||76
1727106000000|2024-09-23 15:40:00||142.94||142.94||142.94||142.94|18
1727106010000|2024-09-23 15:40:10|||||||||50
1727106030000|2024-09-23 15:40:30|||||||||8
1727106050000|2024-09-23 15:40:50|||||||||8
1727106080000|2024-09-23 15:41:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|439
1727106110000|2024-09-23 15:41:50|||||||||4
1727106120000|2024-09-23 15:42:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|10
1727106130000|2024-09-23 15:42:10|||||||||4
1727106150000|2024-09-23 15:42:30|||||||||140
1727106190000|2024-09-23 15:43:10||142.89||142.89||142.89||142.89|15
1727106200000|2024-09-23 15:43:20||142.94||142.94||142.94||142.94|0
1727106220000|2024-09-23 15:43:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|208
1727106300000|2024-09-23 15:45:00|143.12||143.12||143.12||143.12||125
1727106320000|2024-09-23 15:45:20|143.07||143.07||143.07||143.07||0
1727106440000|2024-09-23 15:47:20|143.12||143.12||143.12||143.12||45
1727106450000|2024-09-23 15:47:30||143.04||143.04||143.04||143.04|0
1727106470000|2024-09-23 15:47:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|13
1727106520000|2024-09-23 15:48:40||142.94||142.94||142.94||142.94|1
1727106660000|2024-09-23 15:51:00||142.99||142.99||142.99||142.99|2
1727106680000|2024-09-23 15:51:20|143.12||143.12||143.12||143.12||52
1727106690000|2024-09-23 15:51:30|||||||||63
1727106700000|2024-09-23 15:51:40|143.07||143.07||143.07||143.07||0
1727106740000|2024-09-23 15:52:20||142.94||142.94||142.94||142.94|59
1727106760000|2024-09-23 15:52:40|143.02||143.02||143.02||143.02||0
1727106780000|2024-09-23 15:53:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|7
1727106790000|2024-09-23 15:53:10|||||||||1
1727106800000|2024-09-23 15:53:20|||||||||1
1727106870000|2024-09-23 15:54:30|||||||||1
1727106890000|2024-09-23 15:54:50|||||||||2
1727106910000|2024-09-23 15:55:10|||||||||10
1727107030000|2024-09-23 15:57:10|||||||||5029
1727107060000|2024-09-23 15:57:40|||||||||3352
1727107080000|2024-09-23 15:58:00|||||||||144
1727107090000|2024-09-23 15:58:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|93
1727107100000|2024-09-23 15:58:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|209
1727107110000|2024-09-23 15:58:30|||||||||2
1727107120000|2024-09-23 15:58:40||142.89||142.94||142.94||142.89|0
1727107130000|2024-09-23 15:58:50||142.89||142.89||142.89||142.89|15
1727107140000|2024-09-23 15:59:00|142.97|142.84|142.97|142.84|142.97|142.84|142.92|142.84|30
1727107150000|2024-09-23 15:59:10|142.92||142.97||142.97||142.92||1
1727107180000|2024-09-23 15:59:40|142.92||142.92||142.92||142.92||0
1727107190000|2024-09-23 15:59:50|142.97||142.92||142.97||142.92||0
1727107200000|2024-09-23 16:00:00||142.79||142.79||142.84||142.79|6
1727107210000|2024-09-23 16:00:10|142.87||142.92||142.92||142.87||0
1727107220000|2024-09-23 16:00:20|142.87||142.87||142.87||142.87||0
1727107280000|2024-09-23 16:01:20|||||||||1
1727107310000|2024-09-23 16:01:50||142.74||142.74||142.74||142.74|13
1727107330000|2024-09-23 16:02:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|500
1727107380000|2024-09-23 16:03:00||142.74||142.74||142.74||142.74|40
1727107390000|2024-09-23 16:03:10||142.79||142.79||142.79||142.79|0
1727107500000|2024-09-23 16:05:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|15
1727107740000|2024-09-23 16:09:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|249
1727107770000|2024-09-23 16:09:30|||||||||101
1727107780000|2024-09-23 16:09:40||142.74||142.74||142.79||142.74|407
1727107790000|2024-09-23 16:09:50||142.79||142.79||142.79||142.79|500
1727107800000|2024-09-23 16:10:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|34
1727107820000|2024-09-23 16:10:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|189
1727107890000|2024-09-23 16:11:30||142.74||142.74||142.74||142.74|0
1727107910000|2024-09-23 16:11:50||142.79||142.79||142.79||142.79|0
1727107950000|2024-09-23 16:12:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|16
1727107960000|2024-09-23 16:12:40|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|1
1727107970000|2024-09-23 16:12:50|142.77||142.77||142.77||142.77||0
1727107980000|2024-09-23 16:13:00|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|15
1727107990000|2024-09-23 16:13:10||142.69||142.69||142.69||142.69|2
1727108000000|2024-09-23 16:13:20||142.64||142.69||142.69||142.64|0
1727108010000|2024-09-23 16:13:30|142.82||142.82||142.82||142.82||0
1727108040000|2024-09-23 16:14:00|142.77||142.77||142.82||142.77||0
1727108120000|2024-09-23 16:15:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1727108150000|2024-09-23 16:15:50|142.77||142.77||142.77||142.72||1
1727108170000|2024-09-23 16:16:10|142.82|142.69|142.82|142.69|142.82|142.69|142.82|142.69|0
1727108180000|2024-09-23 16:16:20|142.77||142.77||142.77||142.77||0
1727108190000|2024-09-23 16:16:30|142.82||142.82||142.82||142.82||0
1727108230000|2024-09-23 16:17:10||142.74||142.74||142.74||142.74|0
1727108250000|2024-09-23 16:17:30|142.87||142.87||142.87||142.87||1
1727108280000|2024-09-23 16:18:00|142.82||142.82||142.82||142.82||0
1727108340000|2024-09-23 16:19:00|||||||||19
1727108400000|2024-09-23 16:20:00|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|126
1727108410000|2024-09-23 16:20:10|142.82||142.82||142.82||142.82||0
1727108430000|2024-09-23 16:20:30|142.87||142.87||142.87||142.87||0
1727108440000|2024-09-23 16:20:40|142.82||142.82||142.82||142.82||0
1727108480000|2024-09-23 16:21:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|25
1727108490000|2024-09-23 16:21:30||142.74||142.74||142.74||142.74|2
1727108520000|2024-09-23 16:22:00|142.82||142.82||142.82||142.82||1
1727108530000|2024-09-23 16:22:10|142.87||142.87||142.87||142.87||0
1727108560000|2024-09-23 16:22:40||142.79||142.79||142.79||142.79|0
1727108580000|2024-09-23 16:23:00||142.74||142.74||142.74||142.74|10
1727108590000|2024-09-23 16:23:10||142.79||142.79||142.79||142.79|0
1727108600000|2024-09-23 16:23:20|||||||||51
1727108640000|2024-09-23 16:24:00||142.74||142.74||142.74||142.74|1
1727108680000|2024-09-23 16:24:40||142.79||142.79||142.79||142.79|0
1727108730000|2024-09-23 16:25:30|142.92||142.92||142.92||142.92||58
1727108770000|2024-09-23 16:26:10||142.84||142.79||142.84||142.79|1
1727108790000|2024-09-23 16:26:30||142.84||142.84||142.84||142.84|80
1727108810000|2024-09-23 16:26:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|208
1727108830000|2024-09-23 16:27:10|142.92||142.97||142.97||142.92||31
1727108870000|2024-09-23 16:27:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|418
1727108880000|2024-09-23 16:28:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|187
1727108910000|2024-09-23 16:28:30|||||||||8
1727108930000|2024-09-23 16:28:50|||||||||1
1727108940000|2024-09-23 16:29:00||142.79||142.84||142.84||142.79|1
1727108950000|2024-09-23 16:29:10||142.79||142.79||142.79||142.79|0
1727108980000|2024-09-23 16:29:40||142.84||142.84||142.84||142.84|0
1727108990000|2024-09-23 16:29:50||142.79||142.79||142.79||142.79|26
1727109000000|2024-09-23 16:30:00||142.84||142.84||142.84||142.84|0
1727109010000|2024-09-23 16:30:10||142.79||142.79||142.79||142.79|0
1727109020000|2024-09-23 16:30:20||142.84||142.84||142.84||142.79|0
1727109030000|2024-09-23 16:30:30||142.79||142.79||142.79||142.79|1
1727109040000|2024-09-23 16:30:40||142.84||142.84||142.84||142.84|0
1727109050000|2024-09-23 16:30:50||142.79||142.79||142.79||142.79|0
1727109070000|2024-09-23 16:31:10||142.84||142.84||142.84||142.84|23
1727109080000|2024-09-23 16:31:20||142.79||142.79||142.84||142.79|0
1727109090000|2024-09-23 16:31:30||142.84||142.84||142.84||142.84|0
1727109100000|2024-09-23 16:31:40||142.79||142.84||142.84||142.79|0
1727109110000|2024-09-23 16:31:50||142.79||142.79||142.79||142.79|0
1727109130000|2024-09-23 16:32:10|142.87||142.87||142.87||142.87||0
1727109190000|2024-09-23 16:33:10|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|22
1727109200000|2024-09-23 16:33:20||142.84||142.84||142.84||142.84|0
1727109260000|2024-09-23 16:34:20|||||||||6
1727109330000|2024-09-23 16:35:30|142.97||142.97||142.97||142.97||0
1727109360000|2024-09-23 16:36:00|142.92||142.92||142.92||142.92||0
1727109370000|2024-09-23 16:36:10|142.97||142.97||142.97||142.97||0
1727109380000|2024-09-23 16:36:20|142.92||142.97||142.97||142.92||0
1727109400000|2024-09-23 16:36:40|142.92||142.92||142.92||142.92||0
1727109410000|2024-09-23 16:36:50||142.79||142.79||142.79||142.79|4
1727109440000|2024-09-23 16:37:20||142.84||142.84||142.84||142.84|0
1727109470000|2024-09-23 16:37:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|301
1727109480000|2024-09-23 16:38:00|142.92||142.92||142.92||142.92||1
1727109520000|2024-09-23 16:38:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|50
1727109560000|2024-09-23 16:39:20||142.84||142.84||142.84||142.84|110
1727109570000|2024-09-23 16:39:30|142.92||142.92||142.92||142.92||0
1727109680000|2024-09-23 16:41:20|||||||||1
1727109900000|2024-09-23 16:45:00||142.79||142.79||142.79||142.79|5
1727109910000|2024-09-23 16:45:10||142.84||142.84||142.84||142.84|0
1727109980000|2024-09-23 16:46:20|||||||||1
1727110020000|2024-09-23 16:47:00|||||||||1
1727110030000|2024-09-23 16:47:10||142.79||142.84||142.84||142.79|0
1727110110000|2024-09-23 16:48:30|142.97||142.97||142.97||142.97||19
1727110120000|2024-09-23 16:48:40|142.92||142.92||142.92||142.92||0
1727110130000|2024-09-23 16:48:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|19
1727110160000|2024-09-23 16:49:20|143.02||143.02||143.02||143.02||0
1727110200000|2024-09-23 16:50:00||142.94||142.94||142.94||142.94|0
1727110240000|2024-09-23 16:50:40|||||||||1
1727110260000|2024-09-23 16:51:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1727110280000|2024-09-23 16:51:20|||||||||1
1727110300000|2024-09-23 16:51:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1727110320000|2024-09-23 16:52:00||142.89||142.89||142.89||142.89|4
1727110350000|2024-09-23 16:52:30|142.97||142.97||142.97||142.97||0
1727110360000|2024-09-23 16:52:40|||||||||100
1727110410000|2024-09-23 16:53:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|23
1727110420000|2024-09-23 16:53:40||142.89||142.89||142.89||142.89|0
1727110440000|2024-09-23 16:54:00||142.94||142.94||142.94||142.94|0
1727110510000|2024-09-23 16:55:10||142.89||142.89||142.89||142.89|0
1727110530000|2024-09-23 16:55:30||142.94||142.94||142.94||142.94|0
1727110620000|2024-09-23 16:57:00|||||||||2
1727110750000|2024-09-23 16:59:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|108
1727110810000|2024-09-23 17:00:10||142.89||142.89||142.89||142.89|0
1727110820000|2024-09-23 17:00:20|142.97||142.97||142.97||142.97||0
1727110830000|2024-09-23 17:00:30|143.02||143.02||143.02||143.02||2
1727110840000|2024-09-23 17:00:40|142.97||142.97||142.97||142.97||0
1727110860000|2024-09-23 17:01:00|143.02|142.84|142.97|142.84|143.02|142.84|142.97|142.84|2
1727110880000|2024-09-23 17:01:20||142.89||142.89||142.89||142.89|1
1727110940000|2024-09-23 17:02:20|143.02||143.02||143.02||143.02||0
1727110950000|2024-09-23 17:02:30|142.97||142.97||142.97||142.97||0
1727111000000|2024-09-23 17:03:20|143.02||143.02||143.02||143.02||0
1727111020000|2024-09-23 17:03:40||142.94||142.94||142.94||142.94|0
1727111070000|2024-09-23 17:04:30|||||||||117
1727111090000|2024-09-23 17:04:50||142.89||142.94||142.94||142.89|0
1727111110000|2024-09-23 17:05:10||142.89||142.94||142.94||142.89|0
1727111120000|2024-09-23 17:05:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|274
1727111170000|2024-09-23 17:06:10|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|239
1727111180000|2024-09-23 17:06:20|143.02||143.02||143.02||143.02||0
1727111200000|2024-09-23 17:06:40|143.07||143.07||143.07||143.07||0
1727111210000|2024-09-23 17:06:50|143.02||143.02||143.02||143.02||0
1727111220000|2024-09-23 17:07:00|143.07||143.07||143.07||143.07||0
1727111230000|2024-09-23 17:07:10|143.02||143.02||143.02||143.02||0
1727111270000|2024-09-23 17:07:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|46
1727111340000|2024-09-23 17:09:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1727111350000|2024-09-23 17:09:10|143.07||143.07||143.07||143.07||0
1727111370000|2024-09-23 17:09:30||142.99||142.99||142.99||142.99|1
1727111480000|2024-09-23 17:11:20|||||||||1
1727111520000|2024-09-23 17:12:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|44
1727111530000|2024-09-23 17:12:10||142.99||143.04||143.04||142.99|43
1727111560000|2024-09-23 17:12:40|143.17||143.17||143.17||143.17||44
1727111580000|2024-09-23 17:13:00||143.09||143.09||143.09||143.04|35
1727111590000|2024-09-23 17:13:10||143.04||143.04||143.04||143.04|0
1727111600000|2024-09-23 17:13:20|143.12||143.12||143.12||143.12||0
1727111640000|2024-09-23 17:14:00|143.17||143.17||143.17||143.17||0
1727111650000|2024-09-23 17:14:10||143.09||143.09||143.09||143.04|1
1727111660000|2024-09-23 17:14:20||143.04||143.04||143.04||143.04|0
1727111710000|2024-09-23 17:15:10|143.12||143.12||143.12||143.12||0
1727111780000|2024-09-23 17:16:20|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|300
1727111800000|2024-09-23 17:16:40|143.17||143.17||143.17||143.17||200
1727111830000|2024-09-23 17:17:10||143.09||143.09||143.09||143.09|0
1727111940000|2024-09-23 17:19:00|||||||||1
1727112000000|2024-09-23 17:20:00|143.22||143.22||143.22||143.22||40
1727112010000|2024-09-23 17:20:10|143.17||143.17||143.17||143.17||0
1727112110000|2024-09-23 17:21:50|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|0
1727112130000|2024-09-23 17:22:10||143.09||143.09||143.09||143.09|0
1727112180000|2024-09-23 17:23:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1727112340000|2024-09-23 17:25:40|143.17||143.17||143.17||143.17||0
1727112360000|2024-09-23 17:26:00|143.12||143.12||143.12||143.12||0
1727112410000|2024-09-23 17:26:50|143.17||143.17||143.17||143.17||0
1727112430000|2024-09-23 17:27:10||143.09||143.09||143.09||143.09|23
1727112470000|2024-09-23 17:27:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|114
1727112480000|2024-09-23 17:28:00|||||||||69
1727112530000|2024-09-23 17:28:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|207
1727112540000|2024-09-23 17:29:00|||||||||196
1727112550000|2024-09-23 17:29:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|9
1727112570000|2024-09-23 17:29:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|137
1727112660000|2024-09-23 17:31:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|129
1727112670000|2024-09-23 17:31:10|143.17||143.17||143.17||143.17||3
1727112680000|2024-09-23 17:31:20||143.09||143.09||143.09||143.09|0
1727112740000|2024-09-23 17:32:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|306
1727112760000|2024-09-23 17:32:40||143.09||143.09||143.09||143.09|4
1727112780000|2024-09-23 17:33:00||143.14||143.14||143.14||143.14|12
1727112860000|2024-09-23 17:34:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|94
1727112880000|2024-09-23 17:34:40||143.14||143.14||143.14||143.14|36
1727112890000|2024-09-23 17:34:50||143.19||143.19||143.19||143.19|0
1727112940000|2024-09-23 17:35:40||143.14||143.14||143.14||143.14|26
1727112970000|2024-09-23 17:36:10|143.22||143.22||143.22||143.22||0
1727113010000|2024-09-23 17:36:50||143.09||143.09||143.09||143.09|2
1727113020000|2024-09-23 17:37:00|143.17||143.17||143.17||143.17||0
1727113070000|2024-09-23 17:37:50|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|4
1727113200000|2024-09-23 17:40:00||143.14||143.14||143.14||143.14|0
1727113300000|2024-09-23 17:41:40|||||||||1
1727113420000|2024-09-23 17:43:40||143.09||143.09||143.09||143.09|10
1727113430000|2024-09-23 17:43:50|||||||||1
1727113450000|2024-09-23 17:44:10||143.14||143.14||143.14||143.14|0
1727113480000|2024-09-23 17:44:40||143.09||143.09||143.09||143.09|0
1727113500000|2024-09-23 17:45:00||143.14||143.14||143.14||143.14|0
1727113620000|2024-09-23 17:47:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|6
1727113670000|2024-09-23 17:47:50||143.14||143.14||143.14||143.14|1
1727113690000|2024-09-23 17:48:10|143.22||143.22||143.22||143.22||0
1727113700000|2024-09-23 17:48:20|143.27||143.27||143.27||143.27||0
1727113730000|2024-09-23 17:48:50|143.22||143.22||143.22||143.22||0
1727113810000|2024-09-23 17:50:10|143.27||143.27||143.27||143.27||0
1727113830000|2024-09-23 17:50:30||143.19||143.19||143.19||143.19|0
1727114090000|2024-09-23 17:54:50|||||||||30
1727114210000|2024-09-23 17:56:50||143.14||143.14||143.14||143.14|26
1727114220000|2024-09-23 17:57:00||143.19||143.19||143.19||143.19|1
1727114250000|2024-09-23 17:57:30||143.14||143.14||143.14||143.14|5
1727114260000|2024-09-23 17:57:40||143.19||143.19||143.19||143.19|0
1727114270000|2024-09-23 17:57:50||143.14||143.19||143.19||143.14|0
1727114290000|2024-09-23 17:58:10||143.14||143.14||143.14||143.14|0
1727114300000|2024-09-23 17:58:20||143.19||143.19||143.19||143.19|0
1727114450000|2024-09-23 18:00:50||143.14||143.14||143.14||143.14|0
1727114460000|2024-09-23 18:01:00|143.22||143.22||143.22||143.22||0
1727114480000|2024-09-23 18:01:20|||||||||1
1727114500000|2024-09-23 18:01:40|||||||||1
1727114520000|2024-09-23 18:02:00||143.09||143.09||143.09||143.09|0
1727114530000|2024-09-23 18:02:10||143.14||143.14||143.14||143.09|0
1727114540000|2024-09-23 18:02:20||143.09||143.09||143.09||143.09|0
1727114550000|2024-09-23 18:02:30||143.14||143.14||143.14||143.09|0
1727114560000|2024-09-23 18:02:40||143.09||143.14||143.14||143.09|11
1727114600000|2024-09-23 18:03:20|||||||||2
1727114650000|2024-09-23 18:04:10||143.09||143.09||143.09||143.09|24
1727114660000|2024-09-23 18:04:20||143.14||143.14||143.14||143.14|0
1727114700000|2024-09-23 18:05:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1727114910000|2024-09-23 18:08:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|10
1727115160000|2024-09-23 18:12:40|||||||||12
1727115550000|2024-09-23 18:19:10|143.27||143.27||143.27||143.27||20
1727115560000|2024-09-23 18:19:20||143.19||143.19||143.19||143.19|0
1727115600000|2024-09-23 18:20:00|||||||||1
1727115660000|2024-09-23 18:21:00|||||||||1
1727115680000|2024-09-23 18:21:20|||||||||1
1727115730000|2024-09-23 18:22:10|||||||||21
1727115780000|2024-09-23 18:23:00|||||||||2
1727115820000|2024-09-23 18:23:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|164
1727115840000|2024-09-23 18:24:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|88
1727115860000|2024-09-23 18:24:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|87
1727115960000|2024-09-23 18:26:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|29
1727115980000|2024-09-23 18:26:20||143.04||143.09||143.09||143.04|13
1727115990000|2024-09-23 18:26:30|143.22||143.22||143.22||143.22||0
1727116080000|2024-09-23 18:28:00||143.14||143.14||143.14||143.14|0
1727116290000|2024-09-23 18:31:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|38
1727116340000|2024-09-23 18:32:20||143.14||143.14||143.14||143.14|1
1727116410000|2024-09-23 18:33:30||143.19||143.19||143.19||143.19|0
1727116460000|2024-09-23 18:34:20||143.14||143.14||143.14||143.14|0
1727116490000|2024-09-23 18:34:50|143.22||143.22||143.22||143.22||0
1727116620000|2024-09-23 18:37:00||143.09||143.09||143.09||143.09|4
1727116680000|2024-09-23 18:38:00||143.14||143.14||143.14||143.14|0
1727116750000|2024-09-23 18:39:10||143.09||143.09||143.09||143.09|50
1727116860000|2024-09-23 18:41:00||143.14||143.14||143.14||143.14|0
1727116910000|2024-09-23 18:41:50||143.09||143.09||143.09||143.09|0
1727116930000|2024-09-23 18:42:10||143.14||143.14||143.14||143.14|0
1727117010000|2024-09-23 18:43:30||143.09||143.09||143.09||143.09|0
1727117080000|2024-09-23 18:44:40|143.17||143.17||143.17||143.17||0
1727117280000|2024-09-23 18:48:00||143.04||143.04||143.04||143.04|89
1727117300000|2024-09-23 18:48:20|||||||||2
1727117310000|2024-09-23 18:48:30|143.12||143.12||143.12||143.12||0
1727117490000|2024-09-23 18:51:30|||||||||3
1727117500000|2024-09-23 18:51:40|||||||||2
1727117510000|2024-09-23 18:51:50|||||||||3
1727117530000|2024-09-23 18:52:10|||||||||3
1727117550000|2024-09-23 18:52:30|||||||||3
1727117570000|2024-09-23 18:52:50|||||||||3
1727117590000|2024-09-23 18:53:10|||||||||3
1727117610000|2024-09-23 18:53:30|||||||||2
1727117620000|2024-09-23 18:53:40|||||||||2
1727117640000|2024-09-23 18:54:00|||||||||3
1727117670000|2024-09-23 18:54:30|||||||||4
1727117680000|2024-09-23 18:54:40|||||||||13
1727117730000|2024-09-23 18:55:30|||||||||2
1727117750000|2024-09-23 18:55:50|||||||||2
1727117770000|2024-09-23 18:56:10|||||||||3
1727117790000|2024-09-23 18:56:30|||||||||2
1727117810000|2024-09-23 18:56:50|||||||||3
1727117830000|2024-09-23 18:57:10|||||||||2
1727117840000|2024-09-23 18:57:20|||||||||2
1727117860000|2024-09-23 18:57:40|||||||||3
1727117900000|2024-09-23 18:58:20|||||||||3
1727117920000|2024-09-23 18:58:40|||||||||2
1727117950000|2024-09-23 18:59:10|||||||||3
1727117970000|2024-09-23 18:59:30|||||||||3
1727117990000|2024-09-23 18:59:50|||||||||2
1727118010000|2024-09-23 19:00:10||142.99||142.99||142.99||142.99|6
1727118020000|2024-09-23 19:00:20|||||||||2
1727118040000|2024-09-23 19:00:40|||||||||2
1727118060000|2024-09-23 19:01:00||143.04||142.99||143.04||142.99|2
1727118080000|2024-09-23 19:01:20|143.07||143.07||143.07||143.07||3
1727118100000|2024-09-23 19:01:40|||||||||2
1727118150000|2024-09-23 19:02:30|||||||||2
1727118160000|2024-09-23 19:02:40|||||||||2
1727118180000|2024-09-23 19:03:00|||||||||3
1727118210000|2024-09-23 19:03:30|||||||||2
1727118230000|2024-09-23 19:03:50|||||||||2
1727118240000|2024-09-23 19:04:00|||||||||2
1727118270000|2024-09-23 19:04:30|||||||||3
1727118300000|2024-09-23 19:05:00|||||||||2
1727118320000|2024-09-23 19:05:20|||||||||2
1727118340000|2024-09-23 19:05:40|||||||||2
1727118370000|2024-09-23 19:06:10|||||||||2
1727118380000|2024-09-23 19:06:20|||||||||4
1727118390000|2024-09-23 19:06:30|||||||||19
1727118400000|2024-09-23 19:06:40|||||||||2
1727118420000|2024-09-23 19:07:00|||||||||2
1727118430000|2024-09-23 19:07:10||142.94||142.94||142.94||142.94|51
1727118450000|2024-09-23 19:07:30|||||||||2
1727118460000|2024-09-23 19:07:40|143.02||143.02||143.02||143.02||3
1727118480000|2024-09-23 19:08:00|||||||||2
1727118510000|2024-09-23 19:08:30|||||||||2
1727118530000|2024-09-23 19:08:50|||||||||2
1727118560000|2024-09-23 19:09:20|||||||||2
1727118580000|2024-09-23 19:09:40|||||||||2
1727118620000|2024-09-23 19:10:20|||||||||2
1727118650000|2024-09-23 19:10:50|||||||||2
1727118670000|2024-09-23 19:11:10|||||||||2
1727118700000|2024-09-23 19:11:40|||||||||2
1727118720000|2024-09-23 19:12:00|||||||||2
1727118730000|2024-09-23 19:12:10|||||||||1
1727118740000|2024-09-23 19:12:20|||||||||2
1727118770000|2024-09-23 19:12:50|143.07||143.07||143.07||143.07||68
1727118860000|2024-09-23 19:14:20|143.02||143.02||143.02||143.02||0
1727118910000|2024-09-23 19:15:10|||||||||45
1727119110000|2024-09-23 19:18:30|143.07||143.07||143.07||143.07||37
1727119210000|2024-09-23 19:20:10||142.99||142.99||142.99||142.99|0
1727119300000|2024-09-23 19:21:40|||||||||1
1727119360000|2024-09-23 19:22:40|||||||||4
1727119380000|2024-09-23 19:23:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|81
1727119480000|2024-09-23 19:24:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|113
1727119540000|2024-09-23 19:25:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|22
1727119600000|2024-09-23 19:26:40||142.99||142.99||142.99||142.99|0
1727119630000|2024-09-23 19:27:10||143.04||143.04||143.04||143.04|0
1727119720000|2024-09-23 19:28:40|||||||||80
1727120030000|2024-09-23 19:33:50|143.17||143.17||143.17||143.17||2
1727120040000|2024-09-23 19:34:00||143.09||143.09||143.09||143.09|0
1727120160000|2024-09-23 19:36:00|||||||||2
1727120240000|2024-09-23 19:37:20|||||||||2
1727120280000|2024-09-23 19:38:00||143.04||143.04||143.04||143.04|22
1727120340000|2024-09-23 19:39:00||143.09||143.04||143.09||143.04|0
1727120390000|2024-09-23 19:39:50|143.12||143.12||143.12||143.12||0
1727120410000|2024-09-23 19:40:10||142.99||143.04||143.04||142.99|0
1727120490000|2024-09-23 19:41:30||142.99||142.99||142.99||142.99|1
1727120530000|2024-09-23 19:42:10||143.04||143.04||143.04||142.99|0
1727120540000|2024-09-23 19:42:20||142.99||143.04||143.04||142.99|0
1727120560000|2024-09-23 19:42:40||142.99||142.99||142.99||142.99|0
1727120580000|2024-09-23 19:43:00||143.04||142.99||143.04||142.99|0
1727120660000|2024-09-23 19:44:20|143.07||143.07||143.07||143.07||0
1727120700000|2024-09-23 19:45:00|||||||||2
1727120730000|2024-09-23 19:45:30||142.94||142.94||142.94||142.94|0
1727120760000|2024-09-23 19:46:00||142.99||142.99||142.99||142.99|0
1727120790000|2024-09-23 19:46:30|143.12||143.12||143.12||143.12||98
1727120800000|2024-09-23 19:46:40||143.04||143.04||143.04||143.04|0
1727120820000|2024-09-23 19:47:00|143.17||143.17||143.17||143.17||5
1727120830000|2024-09-23 19:47:10|||||||||1
1727120840000|2024-09-23 19:47:20|||||||||2
1727120850000|2024-09-23 19:47:30|||||||||4
1727120860000|2024-09-23 19:47:40|143.12||143.12||143.12||143.12||3
1727120870000|2024-09-23 19:47:50|143.17||143.17||143.17||143.17||3
1727120880000|2024-09-23 19:48:00|||||||||5
1727120890000|2024-09-23 19:48:10|143.12||143.12||143.12||143.12||7
1727120910000|2024-09-23 19:48:30|143.17||143.17||143.17||143.17||5
1727120920000|2024-09-23 19:48:40|||||||||2
1727120930000|2024-09-23 19:48:50|||||||||1
1727120940000|2024-09-23 19:49:00|||||||||7
1727120950000|2024-09-23 19:49:10||143.09||143.09||143.09||143.09|3
1727120960000|2024-09-23 19:49:20|||||||||3
1727120970000|2024-09-23 19:49:30|||||||||4
1727120980000|2024-09-23 19:49:40|||||||||4
1727120990000|2024-09-23 19:49:50|||||||||18
1727121000000|2024-09-23 19:50:00|||||||||4
1727121010000|2024-09-23 19:50:10|||||||||3
1727121020000|2024-09-23 19:50:20|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|5
1727121030000|2024-09-23 19:50:30|||||||||2
1727121040000|2024-09-23 19:50:40|||||||||3
1727121050000|2024-09-23 19:50:50|||||||||6
1727121060000|2024-09-23 19:51:00||143.09||143.09||143.09||143.09|2
1727121070000|2024-09-23 19:51:10||143.04||143.04||143.04||143.04|1
1727121080000|2024-09-23 19:51:20|||||||||1
1727121130000|2024-09-23 19:52:10|143.12||143.17||143.17||143.12||0
1727121160000|2024-09-23 19:52:40|143.12||143.17||143.17||143.12||0
1727121170000|2024-09-23 19:52:50|143.12||143.17||143.17||143.12||0
1727121180000|2024-09-23 19:53:00|143.12||143.17||143.17||143.12||0
1727121230000|2024-09-23 19:53:50|143.12||143.12||143.12||143.12||0
1727121320000|2024-09-23 19:55:20|||||||||13
1727121390000|2024-09-23 19:56:30|143.17||143.17||143.17||143.17||27
1727121450000|2024-09-23 19:57:30|143.12||143.12||143.12||143.12||4
1727121470000|2024-09-23 19:57:50|||||||||1
1727121480000|2024-09-23 19:58:00|143.17||143.12||143.17||143.12||43
1727121530000|2024-09-23 19:58:50|||||||||1
1727121540000|2024-09-23 19:59:00||142.99||142.99||142.99||142.99|20
1727121570000|2024-09-23 19:59:30||143.04||142.99||143.04||142.99|0
1727121580000|2024-09-23 19:59:40||143.04||142.99||143.04||142.99|1
1727121590000|2024-09-23 19:59:50|143.07||143.07||143.07||143.07||40
1727157600000|2024-09-24 06:00:00|143.04|142.97|143.04|142.97|143.04|142.97|143.04|142.97|0
1727157630000|2024-09-24 06:00:30|143.52|143.39|143.52|143.39|143.52|143.39|143.52|143.39|9
1727157650000|2024-09-24 06:00:50||143.44||143.44||143.44||143.44|0
1727157660000|2024-09-24 06:01:00||143.39||143.39||143.39||143.39|2
1727157710000|2024-09-24 06:01:50||143.44||143.44||143.44||143.44|0
1727157720000|2024-09-24 06:02:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|28
1727157730000|2024-09-24 06:02:10|143.62||143.62||143.62||143.62||4
1727157750000|2024-09-24 06:02:30|143.57|143.44|143.52|143.39|143.57|143.44|143.52|143.39|7
1727157780000|2024-09-24 06:03:00||143.44||143.39||143.44||143.39|3
1727157890000|2024-09-24 06:04:50|143.47|143.34|143.47|143.34|143.47|143.34|143.47|143.34|3
1727157900000|2024-09-24 06:05:00|143.42||143.42||143.42||143.42||1
1727157910000|2024-09-24 06:05:10||143.29||143.34||143.34||143.29|1
1727157920000|2024-09-24 06:05:20||143.29||143.29||143.34||143.29|0
1727157930000|2024-09-24 06:05:30||143.34||143.34||143.34||143.29|0
1727157940000|2024-09-24 06:05:40||143.29||143.34||143.34||143.29|0
1727158000000|2024-09-24 06:06:40|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|2
1727158010000|2024-09-24 06:06:50|143.42||143.42||143.42||143.42||0
1727158050000|2024-09-24 06:07:30|143.47||143.47||143.47||143.47||0
1727158060000|2024-09-24 06:07:40|143.42||143.42||143.47||143.42||0
1727158080000|2024-09-24 06:08:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|0
1727158090000|2024-09-24 06:08:10||143.39||143.34||143.39||143.34|0
1727158100000|2024-09-24 06:08:20||143.39||143.39||143.39||143.34|0
1727158110000|2024-09-24 06:08:30||143.34||143.34||143.39||143.34|1
1727158120000|2024-09-24 06:08:40|143.42||143.47||143.47||143.42||0
1727158130000|2024-09-24 06:08:50|143.42||143.42||143.47||143.42||0
1727158150000|2024-09-24 06:09:10||143.29||143.29||143.29||143.29|2
1727158180000|2024-09-24 06:09:40|143.37|143.24|143.37|143.24|143.37|143.24|143.37|143.24|25
1727158190000|2024-09-24 06:09:50||143.29||143.24||143.29||143.24|4
1727158220000|2024-09-24 06:10:20||143.29||143.29||143.29||143.24|1
1727158230000|2024-09-24 06:10:30|143.42||143.42||143.42||143.42||0
1727158240000|2024-09-24 06:10:40|143.47|143.34|143.47|143.34|143.47|143.39|143.47|143.29|0
1727158260000|2024-09-24 06:11:00|143.42||143.42||143.42||143.42||0
1727158280000|2024-09-24 06:11:20|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|1
1727158300000|2024-09-24 06:11:40|143.42|143.29|143.42|143.29|143.42|143.29|143.37|143.29|3
1727158320000|2024-09-24 06:12:00|143.47|143.34|143.42|143.34|143.47|143.39|143.42|143.34|66
1727158360000|2024-09-24 06:12:40|||||||||1
1727158390000|2024-09-24 06:13:10|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|28
1727158450000|2024-09-24 06:14:10|143.37||143.37||143.37||143.37||0
1727158460000|2024-09-24 06:14:20|143.42||143.42||143.42||143.42||1
1727158470000|2024-09-24 06:14:30||143.34||143.29||143.34||143.29|0
1727158480000|2024-09-24 06:14:40|143.37||143.42||143.42||143.37||0
1727158490000|2024-09-24 06:14:50|143.37||143.37||143.42||143.37||30
1727158510000|2024-09-24 06:15:10|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|4
1727158520000|2024-09-24 06:15:20||143.34||143.29||143.34||143.29|1
1727158530000|2024-09-24 06:15:30|143.37||143.37||143.37||143.37||0
1727158540000|2024-09-24 06:15:40||143.24||143.24||143.24||143.24|4
1727158550000|2024-09-24 06:15:50||143.29||143.29||143.29||143.29|0
1727158570000|2024-09-24 06:16:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1727158580000|2024-09-24 06:16:20||143.29||143.34||143.34||143.29|0
1727158620000|2024-09-24 06:17:00|||||||||4
1727158710000|2024-09-24 06:18:30|||||||||1
1727158780000|2024-09-24 06:19:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1727158850000|2024-09-24 06:20:50||143.34||143.34||143.34||143.34|0
1727158870000|2024-09-24 06:21:10|143.42||143.42||143.42||143.42||0
1727158910000|2024-09-24 06:21:50||143.29||143.29||143.29||143.29|2
1727158950000|2024-09-24 06:22:30||143.34||143.34||143.34||143.34|0
1727158960000|2024-09-24 06:22:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1727159000000|2024-09-24 06:23:20|143.52||143.52||143.52||143.52||0
1727159010000|2024-09-24 06:23:30|143.47||143.47||143.47||143.47||0
1727159050000|2024-09-24 06:24:10|143.52||143.52||143.52||143.52||2
1727159090000|2024-09-24 06:24:50|143.47||143.52||143.52||143.47||0
1727159120000|2024-09-24 06:25:20|143.47||143.52||143.52||143.47||2
1727159130000|2024-09-24 06:25:30|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|0
1727159150000|2024-09-24 06:25:50|143.57||143.57||143.57||143.57||0
1727159190000|2024-09-24 06:26:30||143.49||143.49||143.49||143.49|0
1727159200000|2024-09-24 06:26:40||143.44||143.44||143.44||143.44|0
1727159210000|2024-09-24 06:26:50|143.52||143.57||143.57||143.52||0
1727159220000|2024-09-24 06:27:00||143.49||143.49||143.49||143.49|0
1727159240000|2024-09-24 06:27:20|||||||||31
1727159300000|2024-09-24 06:28:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|50
1727159320000|2024-09-24 06:28:40||143.39||143.39||143.39||143.39|0
1727159330000|2024-09-24 06:28:50||143.44||143.44||143.44||143.44|4
1727159340000|2024-09-24 06:29:00||143.39||143.39||143.44||143.39|3
1727159360000|2024-09-24 06:29:20|143.47||143.47||143.47||143.47||0
1727159390000|2024-09-24 06:29:50||143.34||143.34||143.34||143.34|2
1727159400000|2024-09-24 06:30:00||143.39||143.39||143.39||143.39|0
1727159430000|2024-09-24 06:30:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|7
1727159480000|2024-09-24 06:31:20|143.57||143.57||143.57||143.57||2
1727159490000|2024-09-24 06:31:30|143.52||143.52||143.52||143.52||1
1727159520000|2024-09-24 06:32:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|3
1727159530000|2024-09-24 06:32:10|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|10
1727159550000|2024-09-24 06:32:30|143.47||143.47||143.52||143.47||0
1727159600000|2024-09-24 06:33:20|143.52||143.52||143.52||143.52||1
1727159630000|2024-09-24 06:33:50||143.44||143.44||143.44||143.44|0
1727159640000|2024-09-24 06:34:00||143.39||143.44||143.44||143.39|0
1727159660000|2024-09-24 06:34:20|143.57||143.57||143.57||143.57||25
1727159670000|2024-09-24 06:34:30|143.52|143.39|143.52|143.39|143.52|143.39|143.52|143.39|3
1727159720000|2024-09-24 06:35:20||143.44||143.39||143.44||143.39|5
1727159730000|2024-09-24 06:35:30||143.44||143.44||143.44||143.44|0
1727159740000|2024-09-24 06:35:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1727159750000|2024-09-24 06:35:50|143.62||143.62||143.62||143.62||90
1727159790000|2024-09-24 06:36:30||143.54||143.54||143.54||143.54|5
1727159800000|2024-09-24 06:36:40||143.49||143.49||143.49||143.49|4
1727159820000|2024-09-24 06:37:00||143.54||143.54||143.54||143.54|0
1727159830000|2024-09-24 06:37:10||143.49||143.49||143.49||143.49|50
1727159860000|2024-09-24 06:37:40|143.57||143.57||143.57||143.57||2
1727159870000|2024-09-24 06:37:50||143.44||143.44||143.44||143.44|10
1727160030000|2024-09-24 06:40:30|143.52||143.57||143.57||143.52||5
1727160050000|2024-09-24 06:40:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|70
1727160060000|2024-09-24 06:41:00||143.49||143.49||143.49||143.49|11
1727160080000|2024-09-24 06:41:20|||||||||2
1727160090000|2024-09-24 06:41:30|143.57||143.57||143.57||143.57||0
1727160100000|2024-09-24 06:41:40|143.62||143.62||143.62||143.62||12
1727160110000|2024-09-24 06:41:50|143.57||143.62||143.62||143.57||10
1727160120000|2024-09-24 06:42:00|143.57||143.57||143.57||143.57||0
1727160160000|2024-09-24 06:42:40|143.62||143.62||143.62||143.62||10
1727160200000|2024-09-24 06:43:20|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|50
1727160210000|2024-09-24 06:43:30||143.54||143.54||143.54||143.54|0
1727160220000|2024-09-24 06:43:40|||||||||1
1727160240000|2024-09-24 06:44:00|||||||||347
1727160260000|2024-09-24 06:44:20|||||||||1
1727160270000|2024-09-24 06:44:30|||||||||51
1727160300000|2024-09-24 06:45:00|||||||||2
1727160500000|2024-09-24 06:48:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|648
1727160540000|2024-09-24 06:49:00|||||||||17
1727160560000|2024-09-24 06:49:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|112
1727160570000|2024-09-24 06:49:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|58
1727160580000|2024-09-24 06:49:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|77
1727160590000|2024-09-24 06:49:50|||||||||105
1727160660000|2024-09-24 06:51:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|14
1727160710000|2024-09-24 06:51:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|73
1727160720000|2024-09-24 06:52:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|44
1727160740000|2024-09-24 06:52:20|143.57||143.57||143.57||143.57||34
1727160750000|2024-09-24 06:52:30||143.49||143.49||143.49||143.49|0
1727160770000|2024-09-24 06:52:50|143.62||143.62||143.62||143.62||0
1727160790000|2024-09-24 06:53:10|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|4
1727160850000|2024-09-24 06:54:10|||||||||2
1727160860000|2024-09-24 06:54:20||143.49||143.49||143.49||143.49|0
1727160870000|2024-09-24 06:54:30||143.54||143.49||143.54||143.49|0
1727160880000|2024-09-24 06:54:40||143.54||143.54||143.54||143.54|0
1727160890000|2024-09-24 06:54:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|69
1727160940000|2024-09-24 06:55:40|||||||||7
1727160960000|2024-09-24 06:56:00|||||||||7
1727160970000|2024-09-24 06:56:10|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|22
1727160980000|2024-09-24 06:56:20||143.64||143.64||143.64||143.64|1
1727160990000|2024-09-24 06:56:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|78
1727161000000|2024-09-24 06:56:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|96
1727161060000|2024-09-24 06:57:40|||||||||9
1727161070000|2024-09-24 06:57:50||143.59||143.59||143.59||143.59|2
1727161090000|2024-09-24 06:58:10|143.67||143.67||143.67||143.67||0
1727161100000|2024-09-24 06:58:20||143.54||143.54||143.54||143.54|0
1727161110000|2024-09-24 06:58:30||143.59||143.54||143.59||143.54|2
1727161120000|2024-09-24 06:58:40|143.62||143.62||143.62||143.62||0
1727161130000|2024-09-24 06:58:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|25
1727161140000|2024-09-24 06:59:00|||||||||2
1727161170000|2024-09-24 06:59:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|48
1727161180000|2024-09-24 06:59:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|92
1727161190000|2024-09-24 06:59:50|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|228
1727161200000|2024-09-24 07:00:00|143.62|143.54|143.62|143.54|143.67|143.59|143.57|143.49|281
1727161210000|2024-09-24 07:00:10|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.54|639
1727161220000|2024-09-24 07:00:20|143.72|143.54|143.57|143.49|143.72|143.54|143.57|143.49|163
1727161230000|2024-09-24 07:00:30|143.62|143.54|143.72|143.64|143.72|143.64|143.57|143.54|75
1727161240000|2024-09-24 07:00:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|39
1727161250000|2024-09-24 07:00:50|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|28
1727161260000|2024-09-24 07:01:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|46
1727161270000|2024-09-24 07:01:10|143.87|143.79|143.77|143.69|143.87|143.79|143.77|143.69|38
1727161280000|2024-09-24 07:01:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.54|101
1727161290000|2024-09-24 07:01:30|143.72|143.64|143.57|143.44|143.72|143.64|143.57|143.44|84
1727161300000|2024-09-24 07:01:40|143.52|143.49|143.62|143.54|143.62|143.54|143.52|143.44|277
1727161310000|2024-09-24 07:01:50|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|59
1727161320000|2024-09-24 07:02:00|143.62|143.59|143.67|143.59|143.72|143.64|143.62|143.54|49
1727161330000|2024-09-24 07:02:10|143.72||143.67||143.72||143.67||53
1727161340000|2024-09-24 07:02:20|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|53
1727161350000|2024-09-24 07:02:30|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|19
1727161360000|2024-09-24 07:02:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|25
1727161370000|2024-09-24 07:02:50|143.77|143.69|143.82|143.74|143.82|143.74|143.72|143.64|27
1727161380000|2024-09-24 07:03:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|80
1727161390000|2024-09-24 07:03:10|||||||||91
1727161400000|2024-09-24 07:03:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|17
1727161410000|2024-09-24 07:03:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|61
1727161420000|2024-09-24 07:03:40||143.69||143.74||143.74||143.69|3
1727161430000|2024-09-24 07:03:50|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.69|134
1727161440000|2024-09-24 07:04:00|143.92||143.92||143.92||143.92||15
1727161450000|2024-09-24 07:04:10|143.87|143.84|143.82|143.74|143.87|143.84|143.82|143.69|117
1727161460000|2024-09-24 07:04:20|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|27
1727161470000|2024-09-24 07:04:30|143.77|143.64|143.82|143.69|143.82|143.69|143.77|143.64|17
1727161480000|2024-09-24 07:04:40|143.77|143.74|143.87|143.79|143.87|143.79|143.77|143.74|11
1727161490000|2024-09-24 07:04:50|||||||||3
1727161500000|2024-09-24 07:05:00|143.92|143.74|143.87|143.79|143.92|143.79|143.87|143.74|17
1727161510000|2024-09-24 07:05:10|||||||||3
1727161520000|2024-09-24 07:05:20|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|18
1727161530000|2024-09-24 07:05:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1727161540000|2024-09-24 07:05:40|143.92|143.74|143.87|143.79|143.92|143.84|143.87|143.74|83
1727161550000|2024-09-24 07:05:50|||||||||1
1727161560000|2024-09-24 07:06:00|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|20
1727161570000|2024-09-24 07:06:10||143.84||143.84||143.84||143.84|11
1727161580000|2024-09-24 07:06:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|16
1727161590000|2024-09-24 07:06:30|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|26
1727161600000|2024-09-24 07:06:40|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|21
1727161610000|2024-09-24 07:06:50|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|75
1727161620000|2024-09-24 07:07:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|72
1727161630000|2024-09-24 07:07:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|16
1727161650000|2024-09-24 07:07:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|98
1727161660000|2024-09-24 07:07:40|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|45
1727161670000|2024-09-24 07:07:50|143.97|143.84|143.97|143.84|143.97|143.89|143.97|143.79|28
1727161680000|2024-09-24 07:08:00|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.79|9
1727161690000|2024-09-24 07:08:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|46
1727161710000|2024-09-24 07:08:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|82
1727161730000|2024-09-24 07:08:50|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|152
1727161740000|2024-09-24 07:09:00||143.94||143.94||143.94||143.89|10
1727161750000|2024-09-24 07:09:10|||||||||40
1727161780000|2024-09-24 07:09:40|||||||||10
1727161790000|2024-09-24 07:09:50|||||||||26
1727161800000|2024-09-24 07:10:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1037
1727161810000|2024-09-24 07:10:10|||||||||230
1727161820000|2024-09-24 07:10:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|151
1727161840000|2024-09-24 07:10:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|977
1727161850000|2024-09-24 07:10:50|||||||||22
1727161860000|2024-09-24 07:11:00|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|701
1727161870000|2024-09-24 07:11:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|10
1727161880000|2024-09-24 07:11:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|15
1727161890000|2024-09-24 07:11:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|12
1727161900000|2024-09-24 07:11:40|||||||||2
1727161910000|2024-09-24 07:11:50|||||||||1
1727161920000|2024-09-24 07:12:00||143.79||143.84||143.84||143.79|86
1727161930000|2024-09-24 07:12:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|20
1727161940000|2024-09-24 07:12:20||143.84||143.89||143.89||143.84|4
1727161950000|2024-09-24 07:12:30|||||||||46
1727161960000|2024-09-24 07:12:40|||||||||35
1727161970000|2024-09-24 07:12:50||143.84||143.89||143.89||143.84|23
1727161980000|2024-09-24 07:13:00|||||||||153
1727161990000|2024-09-24 07:13:10|||||||||30
1727162000000|2024-09-24 07:13:20|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|279
1727162010000|2024-09-24 07:13:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|81
1727162020000|2024-09-24 07:13:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|5
1727162030000|2024-09-24 07:13:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|184
1727162040000|2024-09-24 07:14:00|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|289
1727162050000|2024-09-24 07:14:10|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|17
1727162060000|2024-09-24 07:14:20|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|106
1727162080000|2024-09-24 07:14:40|||||||||1
1727162090000|2024-09-24 07:14:50|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|81
1727162100000|2024-09-24 07:15:00|143.97|143.84|144.02|143.94|144.02|143.94|143.97|143.84|52
1727162110000|2024-09-24 07:15:10|||||||||25
1727162120000|2024-09-24 07:15:20|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|277
1727162130000|2024-09-24 07:15:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|9
1727162140000|2024-09-24 07:15:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|28
1727162150000|2024-09-24 07:15:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|19
1727162160000|2024-09-24 07:16:00|||||||||1
1727162170000|2024-09-24 07:16:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|19
1727162180000|2024-09-24 07:16:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|18
1727162190000|2024-09-24 07:16:30|||||||||22
1727162210000|2024-09-24 07:16:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|54
1727162220000|2024-09-24 07:17:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|2
1727162230000|2024-09-24 07:17:10|144.12||144.12||144.12||144.12||0
1727162240000|2024-09-24 07:17:20|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|123
1727162250000|2024-09-24 07:17:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|33
1727162260000|2024-09-24 07:17:40|||||||||21
1727162270000|2024-09-24 07:17:50|||||||||3
1727162280000|2024-09-24 07:18:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|14
1727162290000|2024-09-24 07:18:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727162300000|2024-09-24 07:18:20|||||||||106
1727162310000|2024-09-24 07:18:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1727162320000|2024-09-24 07:18:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|9
1727162330000|2024-09-24 07:18:50|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|83
1727162340000|2024-09-24 07:19:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|3
1727162350000|2024-09-24 07:19:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|27
1727162360000|2024-09-24 07:19:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|56
1727162370000|2024-09-24 07:19:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1727162390000|2024-09-24 07:19:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|19
1727162400000|2024-09-24 07:20:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|422
1727162430000|2024-09-24 07:20:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|92
1727162440000|2024-09-24 07:20:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|43
1727162450000|2024-09-24 07:20:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|36
1727162460000|2024-09-24 07:21:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|10
1727162470000|2024-09-24 07:21:10|||||||||2
1727162480000|2024-09-24 07:21:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|81
1727162490000|2024-09-24 07:21:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|14
1727162500000|2024-09-24 07:21:40|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|11
1727162510000|2024-09-24 07:21:50|||||||||48
1727162520000|2024-09-24 07:22:00|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|43
1727162530000|2024-09-24 07:22:10|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1727162550000|2024-09-24 07:22:30|||||||||16
1727162560000|2024-09-24 07:22:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|34
1727162570000|2024-09-24 07:22:50||144.04||144.09||144.09||144.04|26
1727162580000|2024-09-24 07:23:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|12
1727162590000|2024-09-24 07:23:10|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|7
1727162600000|2024-09-24 07:23:20|||||||||8
1727162610000|2024-09-24 07:23:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|11
1727162620000|2024-09-24 07:23:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|23
1727162630000|2024-09-24 07:23:50||143.94||143.94||143.99||143.94|11
1727162640000|2024-09-24 07:24:00|144.02|143.99|144.12|144.04|144.12|144.04|144.02|143.94|28
1727162650000|2024-09-24 07:24:10|||||||||5
1727162660000|2024-09-24 07:24:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|174
1727162670000|2024-09-24 07:24:30|144.07|143.99|144.02|143.89|144.07|143.99|143.97|143.89|251
1727162680000|2024-09-24 07:24:40|143.97||144.02||144.02||143.97||48
1727162690000|2024-09-24 07:24:50|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|31
1727162700000|2024-09-24 07:25:00|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.89|13
1727162710000|2024-09-24 07:25:10|||||||||2
1727162730000|2024-09-24 07:25:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|15
1727162740000|2024-09-24 07:25:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1727162760000|2024-09-24 07:26:00|||||||||4
1727162770000|2024-09-24 07:26:10|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|69
1727162780000|2024-09-24 07:26:20|||||||||1
1727162790000|2024-09-24 07:26:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|29
1727162800000|2024-09-24 07:26:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|287
1727162810000|2024-09-24 07:26:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|238
1727162820000|2024-09-24 07:27:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1727162830000|2024-09-24 07:27:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|58
1727162880000|2024-09-24 07:28:00|||||||||31
1727162890000|2024-09-24 07:28:10|||||||||181
1727162900000|2024-09-24 07:28:20|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|16
1727162910000|2024-09-24 07:28:30|143.82|143.64|143.72|143.64|143.82|143.64|143.72|143.64|179
1727162920000|2024-09-24 07:28:40|||||||||2
1727162930000|2024-09-24 07:28:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|225
1727162940000|2024-09-24 07:29:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|97
1727162950000|2024-09-24 07:29:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|212
1727162960000|2024-09-24 07:29:20|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|59
1727162970000|2024-09-24 07:29:30|143.57|143.44|143.52|143.44|143.57|143.44|143.52|143.44|53
1727162980000|2024-09-24 07:29:40|||||||||23
1727162990000|2024-09-24 07:29:50|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|248
1727163000000|2024-09-24 07:30:00|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|9
1727163010000|2024-09-24 07:30:10|143.67||143.62||143.67||143.62||19
1727163020000|2024-09-24 07:30:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|23
1727163030000|2024-09-24 07:30:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|48
1727163040000|2024-09-24 07:30:40|143.62|143.54|143.52|143.44|143.62|143.54|143.52|143.44|10
1727163060000|2024-09-24 07:31:00|||||||||2
1727163070000|2024-09-24 07:31:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|22
1727163080000|2024-09-24 07:31:20|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|8
1727163090000|2024-09-24 07:31:30|143.52||143.52||143.57||143.52||2
1727163100000|2024-09-24 07:31:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|18
1727163110000|2024-09-24 07:31:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|8
1727163120000|2024-09-24 07:32:00|||||||||154
1727163130000|2024-09-24 07:32:10|143.57||143.52||143.57||143.52||109
1727163140000|2024-09-24 07:32:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|83
1727163150000|2024-09-24 07:32:30|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|11
1727163160000|2024-09-24 07:32:40|143.47||143.47||143.47||143.47||15
1727163170000|2024-09-24 07:32:50|||||||||70
1727163180000|2024-09-24 07:33:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|293
1727163210000|2024-09-24 07:33:30|||||||||16
1727163220000|2024-09-24 07:33:40||143.34||143.39||143.39||143.34|1
1727163240000|2024-09-24 07:34:00|||||||||13
1727163250000|2024-09-24 07:34:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|61
1727163260000|2024-09-24 07:34:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1727163270000|2024-09-24 07:34:30|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|4
1727163300000|2024-09-24 07:35:00|||||||||176
1727163310000|2024-09-24 07:35:10|143.42|143.34|143.52|143.44|143.52|143.44|143.37|143.34|232
1727163320000|2024-09-24 07:35:20|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|0
1727163330000|2024-09-24 07:35:30|143.52||143.47||143.52||143.47||0
1727163340000|2024-09-24 07:35:40|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|14
1727163350000|2024-09-24 07:35:50||143.44||143.44||143.44||143.39|0
1727163360000|2024-09-24 07:36:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|4
1727163370000|2024-09-24 07:36:10||143.44||143.49||143.49||143.44|0
1727163380000|2024-09-24 07:36:20|143.52|143.44|143.47|143.39|143.57|143.49|143.47|143.39|27
1727163390000|2024-09-24 07:36:30|143.52||143.47||143.52||143.47||4
1727163400000|2024-09-24 07:36:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|0
1727163410000|2024-09-24 07:36:50|143.57||143.52||143.57||143.52||0
1727163420000|2024-09-24 07:37:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|6
1727163430000|2024-09-24 07:37:10|143.62||143.57||143.62||143.57||9
1727163440000|2024-09-24 07:37:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|5
1727163450000|2024-09-24 07:37:30|143.67|143.49|143.67|143.59|143.67|143.59|143.67|143.49|104
1727163470000|2024-09-24 07:37:50|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|11
1727163480000|2024-09-24 07:38:00|143.77|143.64|143.77|143.69|143.77|143.69|143.77|143.59|3
1727163500000|2024-09-24 07:38:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.69|7
1727163510000|2024-09-24 07:38:30|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|15
1727163520000|2024-09-24 07:38:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|46
1727163540000|2024-09-24 07:39:00|||||||||31
1727163550000|2024-09-24 07:39:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|36
1727163570000|2024-09-24 07:39:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|4
1727163580000|2024-09-24 07:39:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|52
1727163590000|2024-09-24 07:39:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1727163600000|2024-09-24 07:40:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|20
1727163610000|2024-09-24 07:40:10|143.82||143.77||143.82||143.77||48
1727163620000|2024-09-24 07:40:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|5
1727163650000|2024-09-24 07:40:50|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|29
1727163660000|2024-09-24 07:41:00|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|0
1727163670000|2024-09-24 07:41:10||143.74||143.79||143.79||143.74|50
1727163680000|2024-09-24 07:41:20||143.74||143.74||143.79||143.74|8
1727163690000|2024-09-24 07:41:30||143.79||143.79||143.79||143.74|13
1727163700000|2024-09-24 07:41:40|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|0
1727163710000|2024-09-24 07:41:50|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1727163720000|2024-09-24 07:42:00||143.79||143.74||143.79||143.74|0
1727163730000|2024-09-24 07:42:10||143.79||143.79||143.79||143.79|125
1727163740000|2024-09-24 07:42:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|268
1727163750000|2024-09-24 07:42:30|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|0
1727163760000|2024-09-24 07:42:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|0
1727163770000|2024-09-24 07:42:50|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|8
1727163780000|2024-09-24 07:43:00|143.97||143.92||143.97||143.92||8
1727163790000|2024-09-24 07:43:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|448
1727163800000|2024-09-24 07:43:20|||||||||9
1727163810000|2024-09-24 07:43:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|5
1727163820000|2024-09-24 07:43:40||143.89||143.94||143.94||143.89|0
1727163830000|2024-09-24 07:43:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|158
1727163840000|2024-09-24 07:44:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1727163850000|2024-09-24 07:44:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|15
1727163860000|2024-09-24 07:44:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1727163870000|2024-09-24 07:44:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1727163880000|2024-09-24 07:44:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|2
1727163890000|2024-09-24 07:44:50||143.94||143.94||143.94||143.89|0
1727163920000|2024-09-24 07:45:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|6
1727163930000|2024-09-24 07:45:30|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|10
1727163940000|2024-09-24 07:45:40||143.99||143.99||143.99||143.99|0
1727163950000|2024-09-24 07:45:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|4
1727163960000|2024-09-24 07:46:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|21
1727163970000|2024-09-24 07:46:10|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|6
1727163980000|2024-09-24 07:46:20|||||||||1
1727164000000|2024-09-24 07:46:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|4
1727164020000|2024-09-24 07:47:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|27
1727164030000|2024-09-24 07:47:10|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|2
1727164040000|2024-09-24 07:47:20|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|25
1727164050000|2024-09-24 07:47:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1727164060000|2024-09-24 07:47:40||143.89||143.89||143.89||143.89|13
1727164070000|2024-09-24 07:47:50||143.94||143.94||143.94||143.94|0
1727164080000|2024-09-24 07:48:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|53
1727164090000|2024-09-24 07:48:10|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|3
1727164100000|2024-09-24 07:48:20|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|1
1727164110000|2024-09-24 07:48:30|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|2
1727164130000|2024-09-24 07:48:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|29
1727164150000|2024-09-24 07:49:10|||||||||12
1727164160000|2024-09-24 07:49:20|||||||||5
1727164170000|2024-09-24 07:49:30|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|3
1727164180000|2024-09-24 07:49:40|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|132
1727164200000|2024-09-24 07:50:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|3
1727164220000|2024-09-24 07:50:20|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|1
1727164230000|2024-09-24 07:50:30|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|0
1727164240000|2024-09-24 07:50:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|2
1727164250000|2024-09-24 07:50:50|144.07||144.02||144.07||144.02||18
1727164260000|2024-09-24 07:51:00||143.89||143.89||143.94||143.89|1
1727164270000|2024-09-24 07:51:10||143.94||143.89||143.94||143.89|0
1727164280000|2024-09-24 07:51:20||143.94||143.89||143.94||143.89|1
1727164290000|2024-09-24 07:51:30|143.97|143.84|143.97|143.89|143.97|143.89|143.97|143.84|0
1727164300000|2024-09-24 07:51:40|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|11
1727164310000|2024-09-24 07:51:50||143.89||143.89||143.89||143.89|0
1727164340000|2024-09-24 07:52:20|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|26
1727164350000|2024-09-24 07:52:30|144.02|143.84|143.92|143.84|144.02|143.84|143.92|143.84|12
1727164360000|2024-09-24 07:52:40|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1727164370000|2024-09-24 07:52:50|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|1
1727164380000|2024-09-24 07:53:00|143.92||143.92||143.92||143.92||0
1727164390000|2024-09-24 07:53:10|143.97||143.97||143.97||143.92||1
1727164400000|2024-09-24 07:53:20|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|0
1727164410000|2024-09-24 07:53:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|0
1727164420000|2024-09-24 07:53:40|144.02||144.02||144.02||143.97||0
1727164430000|2024-09-24 07:53:50|143.97||143.97||143.97||143.97||0
1727164470000|2024-09-24 07:54:30|144.02||143.97||144.02||143.97||0
1727164480000|2024-09-24 07:54:40|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|0
1727164490000|2024-09-24 07:54:50|143.97||143.97||144.02||143.97||0
1727164520000|2024-09-24 07:55:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|9
1727164530000|2024-09-24 07:55:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|13
1727164550000|2024-09-24 07:55:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1727164560000|2024-09-24 07:56:00|143.92||143.87||143.92||143.87||0
1727164570000|2024-09-24 07:56:10|143.92||143.87||143.92||143.87||0
1727164590000|2024-09-24 07:56:30|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|20
1727164610000|2024-09-24 07:56:50|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1727164620000|2024-09-24 07:57:00||143.79||143.79||143.79||143.79|13
1727164670000|2024-09-24 07:57:50|143.92||143.92||143.92||143.92||30
1727164680000|2024-09-24 07:58:00||143.84||143.79||143.84||143.79|5
1727164690000|2024-09-24 07:58:10|143.97|143.84|144.02|143.89|144.02|143.89|143.97|143.84|34
1727164760000|2024-09-24 07:59:20|143.97||143.97||143.97||143.97||0
1727164770000|2024-09-24 07:59:30|144.02||144.02||144.02||144.02||11
1727164780000|2024-09-24 07:59:40|143.97||144.02||144.02||143.97||0
1727164800000|2024-09-24 08:00:00|143.97||144.02||144.02||143.97||0
1727164820000|2024-09-24 08:00:20||143.94||143.94||143.94||143.94|0
1727164830000|2024-09-24 08:00:30|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|6
1727164840000|2024-09-24 08:00:40||143.99||143.99||143.99||143.99|0
1727164850000|2024-09-24 08:00:50||143.94||143.99||143.99||143.94|13
1727164860000|2024-09-24 08:01:00||143.94||143.94||143.94||143.94|0
1727164870000|2024-09-24 08:01:10||143.99||143.94||143.99||143.94|0
1727164890000|2024-09-24 08:01:30|||||||||1
1727164900000|2024-09-24 08:01:40||143.99||143.99||143.99||143.99|0
1727164910000|2024-09-24 08:01:50|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|1
1727164920000|2024-09-24 08:02:00||143.99||143.94||143.99||143.94|0
1727164930000|2024-09-24 08:02:10|144.02||144.02||144.02||144.02||0
1727164940000|2024-09-24 08:02:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|33
1727164950000|2024-09-24 08:02:30|144.02||144.02||144.02||144.02||2
1727164960000|2024-09-24 08:02:40|143.97||143.97||143.97||143.97||0
1727164980000|2024-09-24 08:03:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1727164990000|2024-09-24 08:03:10|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|2
1727165000000|2024-09-24 08:03:20||143.89||143.94||143.94||143.89|0
1727165020000|2024-09-24 08:03:40|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|4
1727165030000|2024-09-24 08:03:50||143.99||143.99||143.99||143.94|2
1727165040000|2024-09-24 08:04:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|7
1727165050000|2024-09-24 08:04:10|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|2
1727165060000|2024-09-24 08:04:20|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|1
1727165070000|2024-09-24 08:04:30|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|28
1727165080000|2024-09-24 08:04:40|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|8
1727165100000|2024-09-24 08:05:00|144.07||144.02||144.07||144.02||2
1727165110000|2024-09-24 08:05:10|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|1
1727165120000|2024-09-24 08:05:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|15
1727165130000|2024-09-24 08:05:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1727165160000|2024-09-24 08:06:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1727165200000|2024-09-24 08:06:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|7
1727165220000|2024-09-24 08:07:00|||||||||2
1727165240000|2024-09-24 08:07:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|17
1727165250000|2024-09-24 08:07:30|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|29
1727165260000|2024-09-24 08:07:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|81
1727165270000|2024-09-24 08:07:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|15
1727165280000|2024-09-24 08:08:00|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|15
1727165290000|2024-09-24 08:08:10||144.04||144.04||144.04||143.99|0
1727165300000|2024-09-24 08:08:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|0
1727165310000|2024-09-24 08:08:30|144.17|143.99|144.17|144.04|144.17|144.09|144.17|143.99|24
1727165320000|2024-09-24 08:08:40|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|5
1727165330000|2024-09-24 08:08:50||144.04||144.09||144.09||144.04|1
1727165340000|2024-09-24 08:09:00|144.22|144.04|144.17|144.09|144.22|144.09|144.17|144.04|124
1727165350000|2024-09-24 08:09:10|144.22||144.22||144.22||144.17||0
1727165360000|2024-09-24 08:09:20|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1727165370000|2024-09-24 08:09:30|144.27|144.14|144.22|144.14|144.27|144.19|144.22|144.14|18
1727165390000|2024-09-24 08:09:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|21
1727165410000|2024-09-24 08:10:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|9
1727165420000|2024-09-24 08:10:20|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|19
1727165430000|2024-09-24 08:10:30|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1727165440000|2024-09-24 08:10:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|2
1727165450000|2024-09-24 08:10:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1727165460000|2024-09-24 08:11:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1
1727165470000|2024-09-24 08:11:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1727165480000|2024-09-24 08:11:20|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|14
1727165490000|2024-09-24 08:11:30|144.27||144.22||144.27||144.22||0
1727165500000|2024-09-24 08:11:40||144.09||144.14||144.14||144.09|5
1727165510000|2024-09-24 08:11:50|144.27||144.27||144.27||144.27||0
1727165520000|2024-09-24 08:12:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|22
1727165530000|2024-09-24 08:12:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|26
1727165540000|2024-09-24 08:12:20|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|11
1727165550000|2024-09-24 08:12:30|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|1
1727165600000|2024-09-24 08:13:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|18
1727165620000|2024-09-24 08:13:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|7
1727165650000|2024-09-24 08:14:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|325
1727165670000|2024-09-24 08:14:30||143.99||143.99||144.04||143.99|19
1727165680000|2024-09-24 08:14:40|144.07||144.07||144.12||144.07||0
1727165690000|2024-09-24 08:14:50|||||||||4
1727165700000|2024-09-24 08:15:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|12
1727165710000|2024-09-24 08:15:10|144.12||144.12||144.12||144.12||6
1727165720000|2024-09-24 08:15:20|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|12
1727165730000|2024-09-24 08:15:30|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|19
1727165740000|2024-09-24 08:15:40|144.07||144.12||144.12||144.07||0
1727165750000|2024-09-24 08:15:50|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|110
1727165760000|2024-09-24 08:16:00||144.04||144.04||144.04||144.04|0
1727165770000|2024-09-24 08:16:10|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|7
1727165780000|2024-09-24 08:16:20|||||||||2
1727165790000|2024-09-24 08:16:30|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|14
1727165800000|2024-09-24 08:16:40|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.94|5
1727165820000|2024-09-24 08:17:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|8
1727165830000|2024-09-24 08:17:10|144.17||144.12||144.17||144.12||2
1727165840000|2024-09-24 08:17:20|||||||||5
1727165850000|2024-09-24 08:17:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1727165870000|2024-09-24 08:17:50|||||||||15
1727165880000|2024-09-24 08:18:00|||||||||3
1727165890000|2024-09-24 08:18:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|1
1727165900000|2024-09-24 08:18:20|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|18
1727165910000|2024-09-24 08:18:30|144.22|144.09|144.17|144.09|144.22|144.09|144.17|144.09|7
1727165950000|2024-09-24 08:19:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|2
1727165960000|2024-09-24 08:19:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727165970000|2024-09-24 08:19:30|||||||||1
1727165980000|2024-09-24 08:19:40||144.09||144.14||144.14||144.09|51
1727166000000|2024-09-24 08:20:00|144.27|144.19|144.32|144.24|144.37|144.29|144.27|144.19|59
1727166010000|2024-09-24 08:20:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|2
1727166020000|2024-09-24 08:20:20||144.19||144.24||144.24||144.19|29
1727166060000|2024-09-24 08:21:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|9
1727166070000|2024-09-24 08:21:10||144.19||144.19||144.24||144.19|0
1727166080000|2024-09-24 08:21:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|1
1727166100000|2024-09-24 08:21:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|2
1727166110000|2024-09-24 08:21:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|16
1727166130000|2024-09-24 08:22:10||144.14||144.19||144.19||144.14|31
1727166140000|2024-09-24 08:22:20||144.14||144.19||144.19||144.14|28
1727166150000|2024-09-24 08:22:30|||||||||10
1727166170000|2024-09-24 08:22:50||144.14||144.14||144.19||144.14|4
1727166180000|2024-09-24 08:23:00||144.19||144.14||144.19||144.14|2
1727166190000|2024-09-24 08:23:10|144.22||144.22||144.22||144.22||1
1727166210000|2024-09-24 08:23:30|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|6
1727166220000|2024-09-24 08:23:40||144.19||144.19||144.19||144.14|0
1727166240000|2024-09-24 08:24:00|||||||||5
1727166270000|2024-09-24 08:24:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1727166280000|2024-09-24 08:24:40|||||||||3
1727166300000|2024-09-24 08:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|10
1727166320000|2024-09-24 08:25:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|139
1727166330000|2024-09-24 08:25:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|42
1727166340000|2024-09-24 08:25:40|||||||||5
1727166360000|2024-09-24 08:26:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|45
1727166370000|2024-09-24 08:26:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|4
1727166380000|2024-09-24 08:26:20||144.29||144.29||144.29||144.29|0
1727166390000|2024-09-24 08:26:30|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|7
1727166400000|2024-09-24 08:26:40|144.32||144.32||144.37||144.32||0
1727166410000|2024-09-24 08:26:50|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|4
1727166420000|2024-09-24 08:27:00|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|11
1727166430000|2024-09-24 08:27:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|16
1727166440000|2024-09-24 08:27:20|144.42||144.37||144.42||144.37||0
1727166450000|2024-09-24 08:27:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1727166460000|2024-09-24 08:27:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|6
1727166490000|2024-09-24 08:28:10|144.32|144.19|144.32|144.19|144.32|144.19|144.32|144.19|1812
1727166500000|2024-09-24 08:28:20|144.27||144.27||144.27||144.27||6
1727166510000|2024-09-24 08:28:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|3
1727166540000|2024-09-24 08:29:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|28
1727166550000|2024-09-24 08:29:10|||||||||2
1727166590000|2024-09-24 08:29:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1727166600000|2024-09-24 08:30:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|154
1727166610000|2024-09-24 08:30:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|7
1727166650000|2024-09-24 08:30:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|12
1727166660000|2024-09-24 08:31:00|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|12
1727166670000|2024-09-24 08:31:10||144.29||144.29||144.29||144.29|0
1727166680000|2024-09-24 08:31:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|6
1727166700000|2024-09-24 08:31:40|||||||||1
1727166720000|2024-09-24 08:32:00|||||||||4
1727166730000|2024-09-24 08:32:10|||||||||12
1727166760000|2024-09-24 08:32:40|||||||||5
1727166770000|2024-09-24 08:32:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|14
1727166780000|2024-09-24 08:33:00|144.42||144.37||144.42||144.37||22
1727166790000|2024-09-24 08:33:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|2
1727166800000|2024-09-24 08:33:20|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|1
1727166810000|2024-09-24 08:33:30|||||||||1
1727166820000|2024-09-24 08:33:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1727166850000|2024-09-24 08:34:10|||||||||1
1727166860000|2024-09-24 08:34:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|142
1727166870000|2024-09-24 08:34:30|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|0
1727166900000|2024-09-24 08:35:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|62
1727166910000|2024-09-24 08:35:10|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|2
1727166920000|2024-09-24 08:35:20|144.17||144.17||144.17||144.17||0
1727166930000|2024-09-24 08:35:30|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1727166940000|2024-09-24 08:35:40|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1727166960000|2024-09-24 08:36:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|12
1727166980000|2024-09-24 08:36:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|20
1727166990000|2024-09-24 08:36:30||144.19||144.19||144.19||144.19|38
1727167000000|2024-09-24 08:36:40|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|20
1727167010000|2024-09-24 08:36:50|||||||||9
1727167020000|2024-09-24 08:37:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|641
1727167040000|2024-09-24 08:37:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1727167050000|2024-09-24 08:37:30|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|9
1727167060000|2024-09-24 08:37:40|144.32||144.27||144.32||144.27||0
1727167070000|2024-09-24 08:37:50|||||||||2
1727167090000|2024-09-24 08:38:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|104
1727167100000|2024-09-24 08:38:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|149
1727167110000|2024-09-24 08:38:30|||||||||11
1727167140000|2024-09-24 08:39:00|144.32||144.27||144.32||144.27||18
1727167160000|2024-09-24 08:39:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|7
1727167180000|2024-09-24 08:39:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1727167200000|2024-09-24 08:40:00|||||||||75
1727167210000|2024-09-24 08:40:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|18
1727167220000|2024-09-24 08:40:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1727167230000|2024-09-24 08:40:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|4
1727167240000|2024-09-24 08:40:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|63
1727167260000|2024-09-24 08:41:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1727167270000|2024-09-24 08:41:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|43
1727167280000|2024-09-24 08:41:20|144.27||144.27||144.27||144.27||1
1727167290000|2024-09-24 08:41:30|144.22||144.22||144.22||144.22||0
1727167300000|2024-09-24 08:41:40|||||||||5
1727167310000|2024-09-24 08:41:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|31
1727167320000|2024-09-24 08:42:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|50
1727167330000|2024-09-24 08:42:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|0
1727167340000|2024-09-24 08:42:20||144.09||144.14||144.14||144.09|0
1727167350000|2024-09-24 08:42:30||144.09||144.14||144.14||144.09|0
1727167360000|2024-09-24 08:42:40|144.27||144.22||144.27||144.22||4
1727167380000|2024-09-24 08:43:00|||||||||4
1727167390000|2024-09-24 08:43:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|3
1727167400000|2024-09-24 08:43:20|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1727167410000|2024-09-24 08:43:30||144.14||144.14||144.14||144.09|0
1727167440000|2024-09-24 08:44:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.14|68
1727167460000|2024-09-24 08:44:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|37
1727167480000|2024-09-24 08:44:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|25
1727167490000|2024-09-24 08:44:50|||||||||3
1727167510000|2024-09-24 08:45:10|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|528
1727167520000|2024-09-24 08:45:20|144.12|143.99|144.07|143.99|144.17|143.99|144.07|143.99|38
1727167530000|2024-09-24 08:45:30|||||||||258
1727167540000|2024-09-24 08:45:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|35
1727167550000|2024-09-24 08:45:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|5
1727167560000|2024-09-24 08:46:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|11
1727167570000|2024-09-24 08:46:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|232
1727167580000|2024-09-24 08:46:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|211
1727167590000|2024-09-24 08:46:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|21
1727167600000|2024-09-24 08:46:40|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|85
1727167610000|2024-09-24 08:46:50|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|361
1727167620000|2024-09-24 08:47:00||144.14||144.14||144.14||144.14|0
1727167640000|2024-09-24 08:47:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|17
1727167650000|2024-09-24 08:47:30|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|4
1727167660000|2024-09-24 08:47:40|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1727167680000|2024-09-24 08:48:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|8
1727167710000|2024-09-24 08:48:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|70
1727167720000|2024-09-24 08:48:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727167730000|2024-09-24 08:48:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|4
1727167750000|2024-09-24 08:49:10|144.37||144.32||144.37||144.32||0
1727167760000|2024-09-24 08:49:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1727167770000|2024-09-24 08:49:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|11
1727167840000|2024-09-24 08:50:40||144.19||144.24||144.24||144.19|53
1727167850000|2024-09-24 08:50:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|6
1727167860000|2024-09-24 08:51:00|144.37|144.19|144.37|144.29|144.37|144.29|144.37|144.19|0
1727167880000|2024-09-24 08:51:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1727167890000|2024-09-24 08:51:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|12
1727167900000|2024-09-24 08:51:40|||||||||2
1727167920000|2024-09-24 08:52:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1727167930000|2024-09-24 08:52:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|2
1727167940000|2024-09-24 08:52:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727167950000|2024-09-24 08:52:30|||||||||2
1727167960000|2024-09-24 08:52:40|||||||||3060
1727167980000|2024-09-24 08:53:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|31
1727168000000|2024-09-24 08:53:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|91
1727168010000|2024-09-24 08:53:30||144.19||144.19||144.19||144.14|4
1727168020000|2024-09-24 08:53:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727168040000|2024-09-24 08:54:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1727168070000|2024-09-24 08:54:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|8
1727168110000|2024-09-24 08:55:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|2
1727168130000|2024-09-24 08:55:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1727168170000|2024-09-24 08:56:10|||||||||4
1727168210000|2024-09-24 08:56:50|||||||||4
1727168230000|2024-09-24 08:57:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|9
1727168240000|2024-09-24 08:57:20|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|63
1727168250000|2024-09-24 08:57:30|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|21
1727168270000|2024-09-24 08:57:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|45
1727168280000|2024-09-24 08:58:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|13
1727168290000|2024-09-24 08:58:10||144.49||144.54||144.54||144.49|37
1727168310000|2024-09-24 08:58:30|||||||||25
1727168320000|2024-09-24 08:58:40||144.49||144.49||144.49||144.49|50
1727168330000|2024-09-24 08:58:50|144.57||144.57||144.57||144.57||0
1727168350000|2024-09-24 08:59:10|||||||||25
1727168360000|2024-09-24 08:59:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1727168370000|2024-09-24 08:59:30|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|26
1727168380000|2024-09-24 08:59:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|15
1727168390000|2024-09-24 08:59:50|||||||||30
1727168400000|2024-09-24 09:00:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|48
1727168410000|2024-09-24 09:00:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|1
1727168420000|2024-09-24 09:00:20|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|62
1727168430000|2024-09-24 09:00:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|10
1727168440000|2024-09-24 09:00:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|29
1727168450000|2024-09-24 09:00:50|144.62|144.59|144.57|144.49|144.67|144.59|144.57|144.49|70
1727168460000|2024-09-24 09:01:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|9
1727168470000|2024-09-24 09:01:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|52
1727168480000|2024-09-24 09:01:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|41
1727168490000|2024-09-24 09:01:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|12
1727168500000|2024-09-24 09:01:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|23
1727168510000|2024-09-24 09:01:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|2
1727168520000|2024-09-24 09:02:00||144.54||144.49||144.54||144.49|0
1727168530000|2024-09-24 09:02:10||144.54||144.49||144.54||144.49|27
1727168540000|2024-09-24 09:02:20|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|3
1727168550000|2024-09-24 09:02:30||144.54||144.54||144.54||144.49|100
1727168560000|2024-09-24 09:02:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|14
1727168570000|2024-09-24 09:02:50||144.49||144.49||144.54||144.49|39
1727168580000|2024-09-24 09:03:00||144.54||144.54||144.54||144.54|2
1727168600000|2024-09-24 09:03:20|144.67|144.59|144.72|144.64|144.72|144.64|144.62|144.54|128
1727168610000|2024-09-24 09:03:30|144.77||144.72||144.77||144.72||25
1727168630000|2024-09-24 09:03:50|||||||||49
1727168640000|2024-09-24 09:04:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|53
1727168660000|2024-09-24 09:04:20|||||||||27
1727168670000|2024-09-24 09:04:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|8
1727168680000|2024-09-24 09:04:40||144.54||144.59||144.59||144.54|11
1727168690000|2024-09-24 09:04:50||144.54||144.59||144.59||144.54|0
1727168700000|2024-09-24 09:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1727168710000|2024-09-24 09:05:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|22
1727168730000|2024-09-24 09:05:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|30
1727168740000|2024-09-24 09:05:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1727168750000|2024-09-24 09:05:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1727168760000|2024-09-24 09:06:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|64
1727168780000|2024-09-24 09:06:20|||||||||25
1727168800000|2024-09-24 09:06:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|27
1727168810000|2024-09-24 09:06:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|21
1727168830000|2024-09-24 09:07:10|||||||||10
1727168840000|2024-09-24 09:07:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|22
1727168860000|2024-09-24 09:07:40||144.54||144.59||144.59||144.54|59
1727168880000|2024-09-24 09:08:00|||||||||24
1727168890000|2024-09-24 09:08:10|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|171
1727168900000|2024-09-24 09:08:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|71
1727168910000|2024-09-24 09:08:30|||||||||24
1727168930000|2024-09-24 09:08:50|||||||||22
1727168940000|2024-09-24 09:09:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|58
1727168950000|2024-09-24 09:09:10|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|69
1727168960000|2024-09-24 09:09:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|11
1727168970000|2024-09-24 09:09:30|||||||||9
1727168980000|2024-09-24 09:09:40|||||||||11
1727168990000|2024-09-24 09:09:50|||||||||16
1727169000000|2024-09-24 09:10:00|||||||||1
1727169010000|2024-09-24 09:10:10|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|42
1727169020000|2024-09-24 09:10:20||144.69||144.69||144.69||144.69|0
1727169040000|2024-09-24 09:10:40|||||||||1
1727169100000|2024-09-24 09:11:40|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|34
1727169110000|2024-09-24 09:11:50|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|5
1727169150000|2024-09-24 09:12:30|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|50
1727169160000|2024-09-24 09:12:40||144.69||144.69||144.69||144.64|3
1727169170000|2024-09-24 09:12:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1727169190000|2024-09-24 09:13:10|||||||||8
1727169210000|2024-09-24 09:13:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|56
1727169220000|2024-09-24 09:13:40|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|14
1727169230000|2024-09-24 09:13:50||144.64||144.59||144.64||144.59|0
1727169240000|2024-09-24 09:14:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|14
1727169250000|2024-09-24 09:14:10|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|4
1727169260000|2024-09-24 09:14:20|144.67||144.67||144.67||144.67||5
1727169280000|2024-09-24 09:14:40|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|18
1727169290000|2024-09-24 09:14:50|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|0
1727169310000|2024-09-24 09:15:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|16
1727169360000|2024-09-24 09:16:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|65
1727169410000|2024-09-24 09:16:50|144.62||144.57||144.62||144.57||117
1727169430000|2024-09-24 09:17:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|41
1727169490000|2024-09-24 09:18:10|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|135
1727169500000|2024-09-24 09:18:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|15
1727169510000|2024-09-24 09:18:30|||||||||5
1727169530000|2024-09-24 09:18:50|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|20
1727169540000|2024-09-24 09:19:00|144.47|144.34|144.47|144.34|144.47|144.34|144.42|144.34|7
1727169550000|2024-09-24 09:19:10|144.42||144.42||144.47||144.42||1
1727169590000|2024-09-24 09:19:50|||||||||4
1727169600000|2024-09-24 09:20:00|||||||||6
1727169610000|2024-09-24 09:20:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1727169620000|2024-09-24 09:20:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|6
1727169630000|2024-09-24 09:20:30|144.32||144.32||144.37||144.32||0
1727169640000|2024-09-24 09:20:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|251
1727169650000|2024-09-24 09:20:50||144.24||144.29||144.29||144.24|53
1727169660000|2024-09-24 09:21:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727169670000|2024-09-24 09:21:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|51
1727169680000|2024-09-24 09:21:20||144.29||144.34||144.34||144.29|31
1727169690000|2024-09-24 09:21:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|2
1727169710000|2024-09-24 09:21:50|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|3
1727169720000|2024-09-24 09:22:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1727169730000|2024-09-24 09:22:10||144.19||144.19||144.19||144.19|9
1727169740000|2024-09-24 09:22:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1727169750000|2024-09-24 09:22:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1727169780000|2024-09-24 09:23:00|144.42||144.37||144.42||144.37||46
1727169790000|2024-09-24 09:23:10|||||||||29
1727169800000|2024-09-24 09:23:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|254
1727169820000|2024-09-24 09:23:40|||||||||4
1727169870000|2024-09-24 09:24:30|||||||||4
1727169900000|2024-09-24 09:25:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|22
1727169920000|2024-09-24 09:25:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1727169940000|2024-09-24 09:25:40|||||||||1
1727169950000|2024-09-24 09:25:50|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|12
1727169960000|2024-09-24 09:26:00|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|2
1727169970000|2024-09-24 09:26:10|144.42||144.37||144.42||144.37||0
1727170010000|2024-09-24 09:26:50|||||||||119
1727170020000|2024-09-24 09:27:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|20
1727170030000|2024-09-24 09:27:10|||||||||5
1727170040000|2024-09-24 09:27:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1727170050000|2024-09-24 09:27:30|144.42||144.37||144.42||144.37||0
1727170060000|2024-09-24 09:27:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727170070000|2024-09-24 09:27:50|||||||||1
1727170080000|2024-09-24 09:28:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727170110000|2024-09-24 09:28:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|49
1727170120000|2024-09-24 09:28:40|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|29
1727170130000|2024-09-24 09:28:50|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|30
1727170140000|2024-09-24 09:29:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1727170150000|2024-09-24 09:29:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|9
1727170160000|2024-09-24 09:29:20|144.47||144.47||144.47||144.47||90
1727170190000|2024-09-24 09:29:50|144.52||144.52||144.52||144.52||1
1727170200000|2024-09-24 09:30:00|144.57|144.44|144.57|144.49|144.57|144.49|144.52|144.44|136
1727170220000|2024-09-24 09:30:20|||||||||4
1727170240000|2024-09-24 09:30:40|||||||||2
1727170250000|2024-09-24 09:30:50|||||||||3
1727170270000|2024-09-24 09:31:10|||||||||17
1727170280000|2024-09-24 09:31:20|||||||||5
1727170290000|2024-09-24 09:31:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|8
1727170300000|2024-09-24 09:31:40|||||||||2
1727170320000|2024-09-24 09:32:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|17
1727170330000|2024-09-24 09:32:10||144.54||144.54||144.54||144.54|0
1727170340000|2024-09-24 09:32:20|||||||||1
1727170350000|2024-09-24 09:32:30|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|2
1727170360000|2024-09-24 09:32:40||144.59||144.59||144.59||144.54|34
1727170370000|2024-09-24 09:32:50|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|15
1727170380000|2024-09-24 09:33:00|144.67||144.62||144.67||144.62||0
1727170420000|2024-09-24 09:33:40|||||||||250
1727170430000|2024-09-24 09:33:50|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|53
1727170470000|2024-09-24 09:34:30|||||||||7
1727170500000|2024-09-24 09:35:00|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|11
1727170510000|2024-09-24 09:35:10|144.67|144.54|144.67|144.59|144.67|144.59|144.62|144.54|126
1727170520000|2024-09-24 09:35:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|29
1727170550000|2024-09-24 09:35:50|||||||||1
1727170560000|2024-09-24 09:36:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|12
1727170570000|2024-09-24 09:36:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1727170590000|2024-09-24 09:36:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|45
1727170600000|2024-09-24 09:36:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|9
1727170620000|2024-09-24 09:37:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1727170630000|2024-09-24 09:37:10|144.72||144.67||144.72||144.67||0
1727170650000|2024-09-24 09:37:30||144.54||144.59||144.59||144.54|74
1727170670000|2024-09-24 09:37:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|48
1727170690000|2024-09-24 09:38:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|7
1727170700000|2024-09-24 09:38:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|97
1727170710000|2024-09-24 09:38:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|183
1727170730000|2024-09-24 09:38:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|163
1727170740000|2024-09-24 09:39:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|113
1727170750000|2024-09-24 09:39:10|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|383
1727170760000|2024-09-24 09:39:20||144.74||144.74||144.74||144.74|0
1727170780000|2024-09-24 09:39:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|14
1727170790000|2024-09-24 09:39:50|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|3
1727170800000|2024-09-24 09:40:00||144.74||144.74||144.74||144.69|1
1727170820000|2024-09-24 09:40:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1727170850000|2024-09-24 09:40:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1727170880000|2024-09-24 09:41:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|36
1727170890000|2024-09-24 09:41:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1727170900000|2024-09-24 09:41:40|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|6
1727170910000|2024-09-24 09:41:50|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|0
1727170920000|2024-09-24 09:42:00||144.74||144.74||144.74||144.69|0
1727170930000|2024-09-24 09:42:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|140
1727170940000|2024-09-24 09:42:20|||||||||24
1727170950000|2024-09-24 09:42:30|||||||||16
1727170960000|2024-09-24 09:42:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|11
1727170980000|2024-09-24 09:43:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|107
1727171000000|2024-09-24 09:43:20|||||||||1
1727171010000|2024-09-24 09:43:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1727171020000|2024-09-24 09:43:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|40
1727171050000|2024-09-24 09:44:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|921
1727171060000|2024-09-24 09:44:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|410
1727171080000|2024-09-24 09:44:40|||||||||42
1727171090000|2024-09-24 09:44:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|97
1727171130000|2024-09-24 09:45:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|54
1727171140000|2024-09-24 09:45:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|28
1727171150000|2024-09-24 09:45:50|||||||||15
1727171170000|2024-09-24 09:46:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|14
1727171200000|2024-09-24 09:46:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|146
1727171240000|2024-09-24 09:47:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|102
1727171250000|2024-09-24 09:47:30||144.69||144.74||144.74||144.69|129
1727171260000|2024-09-24 09:47:40||144.69||144.74||144.74||144.69|7
1727171270000|2024-09-24 09:47:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1727171280000|2024-09-24 09:48:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|1
1727171300000|2024-09-24 09:48:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|675
1727171310000|2024-09-24 09:48:30|||||||||125
1727171320000|2024-09-24 09:48:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|30
1727171330000|2024-09-24 09:48:50|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|1
1727171340000|2024-09-24 09:49:00|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|71
1727171350000|2024-09-24 09:49:10|144.87||144.87||144.87||144.82||5
1727171360000|2024-09-24 09:49:20|144.82||144.82||144.82||144.82||3
1727171370000|2024-09-24 09:49:30|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|35
1727171380000|2024-09-24 09:49:40|||||||||1
1727171390000|2024-09-24 09:49:50|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|6
1727171400000|2024-09-24 09:50:00|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1727171410000|2024-09-24 09:50:10||144.69||144.74||144.74||144.69|0
1727171440000|2024-09-24 09:50:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|24
1727171450000|2024-09-24 09:50:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|370
1727171480000|2024-09-24 09:51:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|24
1727171510000|2024-09-24 09:51:50|||||||||1
1727171520000|2024-09-24 09:52:00|||||||||87
1727171530000|2024-09-24 09:52:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|210
1727171540000|2024-09-24 09:52:20|||||||||24
1727171550000|2024-09-24 09:52:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|124
1727171560000|2024-09-24 09:52:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|13
1727171570000|2024-09-24 09:52:50|144.87||144.82||144.87||144.82||3
1727171620000|2024-09-24 09:53:40|||||||||4
1727171650000|2024-09-24 09:54:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|3
1727171660000|2024-09-24 09:54:20|144.82||144.82||144.87||144.82||0
1727171680000|2024-09-24 09:54:40|||||||||8
1727171710000|2024-09-24 09:55:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|318
1727171720000|2024-09-24 09:55:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|46
1727171740000|2024-09-24 09:55:40|||||||||5
1727171770000|2024-09-24 09:56:10|||||||||2
1727171780000|2024-09-24 09:56:20|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|221
1727171790000|2024-09-24 09:56:30|||||||||3
1727171820000|2024-09-24 09:57:00|||||||||1
1727171830000|2024-09-24 09:57:10|||||||||1
1727171840000|2024-09-24 09:57:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|43
1727171850000|2024-09-24 09:57:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|59
1727171880000|2024-09-24 09:58:00|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|15
1727171890000|2024-09-24 09:58:10||144.69||144.69||144.69||144.69|0
1727171900000|2024-09-24 09:58:20|||||||||1
1727171930000|2024-09-24 09:58:50|||||||||4
1727171950000|2024-09-24 09:59:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|117
1727171980000|2024-09-24 09:59:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|184
1727171990000|2024-09-24 09:59:50|||||||||4
1727172000000|2024-09-24 10:00:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|22
1727172010000|2024-09-24 10:00:10|||||||||1
1727172060000|2024-09-24 10:01:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|61
1727172080000|2024-09-24 10:01:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1727172110000|2024-09-24 10:01:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1727172120000|2024-09-24 10:02:00|||||||||3
1727172140000|2024-09-24 10:02:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1727172150000|2024-09-24 10:02:30|||||||||3
1727172160000|2024-09-24 10:02:40|||||||||16
1727172170000|2024-09-24 10:02:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1727172180000|2024-09-24 10:03:00|||||||||10
1727172210000|2024-09-24 10:03:30|||||||||6
1727172220000|2024-09-24 10:03:40|||||||||1
1727172230000|2024-09-24 10:03:50|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|29
1727172240000|2024-09-24 10:04:00|||||||||41
1727172250000|2024-09-24 10:04:10||144.79||144.84||144.84||144.79|8
1727172260000|2024-09-24 10:04:20|||||||||1
1727172270000|2024-09-24 10:04:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1727172280000|2024-09-24 10:04:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|36
1727172290000|2024-09-24 10:04:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|133
1727172300000|2024-09-24 10:05:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|21
1727172310000|2024-09-24 10:05:10|||||||||37
1727172320000|2024-09-24 10:05:20|||||||||66
1727172330000|2024-09-24 10:05:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|15
1727172340000|2024-09-24 10:05:40|144.92||144.87||144.92||144.87||0
1727172350000|2024-09-24 10:05:50|144.92||144.87||144.92||144.87||0
1727172360000|2024-09-24 10:06:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|74
1727172380000|2024-09-24 10:06:20|||||||||1
1727172420000|2024-09-24 10:07:00|||||||||100
1727172430000|2024-09-24 10:07:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1727172440000|2024-09-24 10:07:20|144.87||144.82||144.87||144.82||0
1727172470000|2024-09-24 10:07:50|||||||||38
1727172490000|2024-09-24 10:08:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|95
1727172500000|2024-09-24 10:08:20|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|7
1727172510000|2024-09-24 10:08:30|144.87||144.82||144.87||144.82||176
1727172520000|2024-09-24 10:08:40|||||||||51
1727172540000|2024-09-24 10:09:00|||||||||40
1727172550000|2024-09-24 10:09:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|33
1727172560000|2024-09-24 10:09:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1727172580000|2024-09-24 10:09:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|40
1727172590000|2024-09-24 10:09:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|65
1727172610000|2024-09-24 10:10:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|245
1727172620000|2024-09-24 10:10:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|45
1727172650000|2024-09-24 10:10:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|20
1727172660000|2024-09-24 10:11:00|144.77||144.72||144.77||144.72||106
1727172670000|2024-09-24 10:11:10|||||||||1
1727172690000|2024-09-24 10:11:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|546
1727172700000|2024-09-24 10:11:40|||||||||94
1727172710000|2024-09-24 10:11:50|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|17
1727172720000|2024-09-24 10:12:00|||||||||7
1727172730000|2024-09-24 10:12:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|42
1727172740000|2024-09-24 10:12:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|533
1727172750000|2024-09-24 10:12:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1727172770000|2024-09-24 10:12:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|71
1727172790000|2024-09-24 10:13:10|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|287
1727172800000|2024-09-24 10:13:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|62
1727172810000|2024-09-24 10:13:30|||||||||40
1727172830000|2024-09-24 10:13:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|192
1727172840000|2024-09-24 10:14:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|348
1727172850000|2024-09-24 10:14:10||144.54||144.54||144.59||144.54|27
1727172860000|2024-09-24 10:14:20||144.59||144.59||144.59||144.54|64
1727172870000|2024-09-24 10:14:30|144.72||144.67||144.72||144.67||5
1727172920000|2024-09-24 10:15:20|||||||||38
1727172940000|2024-09-24 10:15:40|||||||||9
1727172950000|2024-09-24 10:15:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|18
1727172960000|2024-09-24 10:16:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1727172970000|2024-09-24 10:16:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1727172980000|2024-09-24 10:16:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|41
1727172990000|2024-09-24 10:16:30||144.64||144.64||144.64||144.64|0
1727173000000|2024-09-24 10:16:40|||||||||5
1727173010000|2024-09-24 10:16:50|144.77||144.72||144.77||144.72||0
1727173030000|2024-09-24 10:17:10|144.77||144.77||144.77||144.77||42
1727173040000|2024-09-24 10:17:20|144.72||144.72||144.72||144.72||20
1727173050000|2024-09-24 10:17:30|144.77||144.77||144.77||144.77||21
1727173060000|2024-09-24 10:17:40|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|3
1727173070000|2024-09-24 10:17:50|||||||||1
1727173120000|2024-09-24 10:18:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|53
1727173140000|2024-09-24 10:19:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|73
1727173150000|2024-09-24 10:19:10||144.59||144.59||144.64||144.59|31
1727173160000|2024-09-24 10:19:20|144.67||144.67||144.67||144.67||0
1727173170000|2024-09-24 10:19:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|42
1727173180000|2024-09-24 10:19:40|||||||||1
1727173190000|2024-09-24 10:19:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|78
1727173200000|2024-09-24 10:20:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|12
1727173210000|2024-09-24 10:20:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|57
1727173240000|2024-09-24 10:20:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1727173270000|2024-09-24 10:21:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|67
1727173280000|2024-09-24 10:21:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1727173290000|2024-09-24 10:21:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|182
1727173330000|2024-09-24 10:22:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|65
1727173340000|2024-09-24 10:22:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|399
1727173350000|2024-09-24 10:22:30|144.47||144.42||144.47||144.42||237
1727173370000|2024-09-24 10:22:50||144.29||144.29||144.29||144.29|570
1727173380000|2024-09-24 10:23:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|36
1727173390000|2024-09-24 10:23:10|||||||||24
1727173400000|2024-09-24 10:23:20|||||||||250
1727173420000|2024-09-24 10:23:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|62
1727173460000|2024-09-24 10:24:20|||||||||1
1727173470000|2024-09-24 10:24:30|||||||||3
1727173500000|2024-09-24 10:25:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|53
1727173510000|2024-09-24 10:25:10|144.52||144.47||144.52||144.47||0
1727173530000|2024-09-24 10:25:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|15
1727173540000|2024-09-24 10:25:40|||||||||1
1727173550000|2024-09-24 10:25:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|142
1727173560000|2024-09-24 10:26:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1727173570000|2024-09-24 10:26:10|||||||||70
1727173610000|2024-09-24 10:26:50|||||||||3
1727173630000|2024-09-24 10:27:10|||||||||10
1727173640000|2024-09-24 10:27:20|||||||||1
1727173650000|2024-09-24 10:27:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|157
1727173660000|2024-09-24 10:27:40|||||||||137
1727173760000|2024-09-24 10:29:20|||||||||11
1727173790000|2024-09-24 10:29:50|||||||||3
1727173800000|2024-09-24 10:30:00|||||||||9
1727173820000|2024-09-24 10:30:20|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|56
1727173840000|2024-09-24 10:30:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1727173850000|2024-09-24 10:30:50|||||||||360
1727173870000|2024-09-24 10:31:10|||||||||300
1727173880000|2024-09-24 10:31:20||144.39||144.44||144.44||144.39|9
1727173890000|2024-09-24 10:31:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|15
1727173910000|2024-09-24 10:31:50|||||||||150
1727173920000|2024-09-24 10:32:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1727173930000|2024-09-24 10:32:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|7
1727173940000|2024-09-24 10:32:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|14
1727173980000|2024-09-24 10:33:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|13
1727174000000|2024-09-24 10:33:20|144.52||144.52||144.52||144.52||1
1727174010000|2024-09-24 10:33:30||144.44||144.44||144.44||144.44|0
1727174020000|2024-09-24 10:33:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|4
1727174030000|2024-09-24 10:33:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1727174050000|2024-09-24 10:34:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|16
1727174060000|2024-09-24 10:34:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|2
1727174070000|2024-09-24 10:34:30|||||||||1
1727174120000|2024-09-24 10:35:20|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|38
1727174130000|2024-09-24 10:35:30|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|3
1727174140000|2024-09-24 10:35:40|||||||||2
1727174150000|2024-09-24 10:35:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|33
1727174180000|2024-09-24 10:36:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1727174190000|2024-09-24 10:36:30|144.52||144.47||144.52||144.47||22
1727174200000|2024-09-24 10:36:40|144.52||144.52||144.52||144.52||3
1727174210000|2024-09-24 10:36:50|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|2
1727174220000|2024-09-24 10:37:00|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|0
1727174230000|2024-09-24 10:37:10|144.47|144.34|144.42|144.34|144.52|144.34|144.42|144.34|13
1727174250000|2024-09-24 10:37:30|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|36
1727174260000|2024-09-24 10:37:40|144.42||144.37||144.42||144.37||1
1727174290000|2024-09-24 10:38:10|||||||||1
1727174310000|2024-09-24 10:38:30|||||||||100
1727174320000|2024-09-24 10:38:40|||||||||10
1727174350000|2024-09-24 10:39:10||144.24||144.29||144.29||144.24|3
1727174380000|2024-09-24 10:39:40|||||||||11
1727174410000|2024-09-24 10:40:10|||||||||13
1727174420000|2024-09-24 10:40:20|||||||||1
1727174430000|2024-09-24 10:40:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1727174450000|2024-09-24 10:40:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|20
1727174480000|2024-09-24 10:41:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|130
1727174490000|2024-09-24 10:41:30|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|5
1727174500000|2024-09-24 10:41:40|144.42||144.47||144.47||144.42||1
1727174510000|2024-09-24 10:41:50||144.39||144.39||144.39||144.39|0
1727174530000|2024-09-24 10:42:10|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|34
1727174540000|2024-09-24 10:42:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|7
1727174550000|2024-09-24 10:42:30|144.47||144.47||144.52||144.47||0
1727174570000|2024-09-24 10:42:50|||||||||6
1727174580000|2024-09-24 10:43:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1727174590000|2024-09-24 10:43:10|144.47||144.42||144.47||144.42||16
1727174600000|2024-09-24 10:43:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727174630000|2024-09-24 10:43:50|||||||||3
1727174650000|2024-09-24 10:44:10||144.34||144.34||144.39||144.34|0
1727174660000|2024-09-24 10:44:20||144.39||144.39||144.39||144.34|0
1727174680000|2024-09-24 10:44:40|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|1
1727174700000|2024-09-24 10:45:00|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|23
1727174710000|2024-09-24 10:45:10||144.39||144.39||144.39||144.39|0
1727174720000|2024-09-24 10:45:20||144.34||144.39||144.39||144.34|19
1727174740000|2024-09-24 10:45:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727174770000|2024-09-24 10:46:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|29
1727174780000|2024-09-24 10:46:20|144.37||144.42||144.42||144.37||1
1727174790000|2024-09-24 10:46:30||144.34||144.34||144.34||144.34|0
1727174820000|2024-09-24 10:47:00|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|230
1727174830000|2024-09-24 10:47:10||144.29||144.29||144.29||144.24|23
1727174840000|2024-09-24 10:47:20||144.24||144.29||144.29||144.24|0
1727174850000|2024-09-24 10:47:30|||||||||11
1727174870000|2024-09-24 10:47:50|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|57
1727174880000|2024-09-24 10:48:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|15
1727174890000|2024-09-24 10:48:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727174990000|2024-09-24 10:49:50|||||||||11
1727175000000|2024-09-24 10:50:00|||||||||12
1727175010000|2024-09-24 10:50:10|||||||||273
1727175020000|2024-09-24 10:50:20|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|8
1727175030000|2024-09-24 10:50:30|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|2
1727175040000|2024-09-24 10:50:40|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|5
1727175050000|2024-09-24 10:50:50||144.34||144.34||144.34||144.29|0
1727175080000|2024-09-24 10:51:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1727175130000|2024-09-24 10:52:10|||||||||11
1727175140000|2024-09-24 10:52:20|||||||||12
1727175180000|2024-09-24 10:53:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|25
1727175190000|2024-09-24 10:53:10||144.29||144.29||144.29||144.29|0
1727175210000|2024-09-24 10:53:30|144.42||144.42||144.42||144.37||13
1727175220000|2024-09-24 10:53:40|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|2
1727175290000|2024-09-24 10:54:50|||||||||11
1727175300000|2024-09-24 10:55:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1727175310000|2024-09-24 10:55:10|||||||||106
1727175330000|2024-09-24 10:55:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|37
1727175340000|2024-09-24 10:55:40|||||||||1
1727175350000|2024-09-24 10:55:50||144.24||144.29||144.29||144.24|2
1727175360000|2024-09-24 10:56:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|1
1727175390000|2024-09-24 10:56:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|658
1727175400000|2024-09-24 10:56:40|||||||||1
1727175420000|2024-09-24 10:57:00|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|45
1727175430000|2024-09-24 10:57:10||144.24||144.19||144.24||144.19|1
1727175440000|2024-09-24 10:57:20|144.27||144.27||144.27||144.27||103
1727175450000|2024-09-24 10:57:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|11
1727175460000|2024-09-24 10:57:40|||||||||1
1727175490000|2024-09-24 10:58:10|||||||||159
1727175500000|2024-09-24 10:58:20|||||||||1
1727175510000|2024-09-24 10:58:30|||||||||2
1727175520000|2024-09-24 10:58:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1727175530000|2024-09-24 10:58:50||144.24||144.29||144.29||144.24|7
1727175540000|2024-09-24 10:59:00|||||||||1
1727175570000|2024-09-24 10:59:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|0
1727175580000|2024-09-24 10:59:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727175590000|2024-09-24 10:59:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|24
1727175610000|2024-09-24 11:00:10|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|32
1727175620000|2024-09-24 11:00:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|26
1727175640000|2024-09-24 11:00:40|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|88
1727175650000|2024-09-24 11:00:50|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|43
1727175680000|2024-09-24 11:01:20|||||||||1
1727175690000|2024-09-24 11:01:30|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|1
1727175700000|2024-09-24 11:01:40||144.04||143.99||144.04||143.99|0
1727175710000|2024-09-24 11:01:50|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|24
1727175720000|2024-09-24 11:02:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|38
1727175730000|2024-09-24 11:02:10|||||||||11
1727175740000|2024-09-24 11:02:20|||||||||25
1727175750000|2024-09-24 11:02:30|||||||||63
1727175780000|2024-09-24 11:03:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|140
1727175790000|2024-09-24 11:03:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1727175820000|2024-09-24 11:03:40||143.94||143.99||143.99||143.94|517
1727175830000|2024-09-24 11:03:50|||||||||7
1727175840000|2024-09-24 11:04:00|||||||||10
1727175870000|2024-09-24 11:04:30|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|10
1727175880000|2024-09-24 11:04:40|144.07||144.02||144.07||144.02||5
1727175920000|2024-09-24 11:05:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|12
1727175930000|2024-09-24 11:05:30|144.12||144.07||144.12||144.07||16
1727175990000|2024-09-24 11:06:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|65
1727176000000|2024-09-24 11:06:40|||||||||15
1727176020000|2024-09-24 11:07:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|258
1727176050000|2024-09-24 11:07:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1727176060000|2024-09-24 11:07:40|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|0
1727176070000|2024-09-24 11:07:50|144.07||144.02||144.07||144.02||0
1727176130000|2024-09-24 11:08:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1727176160000|2024-09-24 11:09:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|179
1727176170000|2024-09-24 11:09:30|||||||||1
1727176230000|2024-09-24 11:10:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|118
1727176240000|2024-09-24 11:10:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727176250000|2024-09-24 11:10:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|19
1727176260000|2024-09-24 11:11:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1727176280000|2024-09-24 11:11:20|||||||||1
1727176290000|2024-09-24 11:11:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|54
1727176300000|2024-09-24 11:11:40|||||||||51
1727176310000|2024-09-24 11:11:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|50
1727176320000|2024-09-24 11:12:00|144.27||144.27||144.27||144.27||151
1727176330000|2024-09-24 11:12:10||144.19||144.19||144.19||144.19|24
1727176350000|2024-09-24 11:12:30||144.14||144.19||144.19||144.14|10
1727176380000|2024-09-24 11:13:00|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|10
1727176390000|2024-09-24 11:13:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1727176420000|2024-09-24 11:13:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727176430000|2024-09-24 11:13:50||144.19||144.19||144.24||144.19|9
1727176440000|2024-09-24 11:14:00|144.27||144.27||144.32||144.27||0
1727176450000|2024-09-24 11:14:10|144.32||144.27||144.32||144.27||1
1727176500000|2024-09-24 11:15:00|||||||||183
1727176570000|2024-09-24 11:16:10|144.32||144.32||144.32||144.27||2
1727176580000|2024-09-24 11:16:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|2
1727176620000|2024-09-24 11:17:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727176690000|2024-09-24 11:18:10|||||||||5
1727176700000|2024-09-24 11:18:20|||||||||1
1727176740000|2024-09-24 11:19:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|52
1727176780000|2024-09-24 11:19:40|||||||||107
1727176790000|2024-09-24 11:19:50|||||||||55
1727176800000|2024-09-24 11:20:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|98
1727176820000|2024-09-24 11:20:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727176830000|2024-09-24 11:20:30|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|1
1727176840000|2024-09-24 11:20:40||144.29||144.29||144.29||144.24|0
1727176850000|2024-09-24 11:20:50|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|1
1727176860000|2024-09-24 11:21:00|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|26
1727176870000|2024-09-24 11:21:10|144.32||144.32||144.37||144.32||0
1727176880000|2024-09-24 11:21:20|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|37
1727176890000|2024-09-24 11:21:30||144.24||144.24||144.24||144.24|0
1727176910000|2024-09-24 11:21:50|144.37||144.37||144.37||144.37||1
1727176920000|2024-09-24 11:22:00|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|0
1727176940000|2024-09-24 11:22:20||144.19||144.19||144.19||144.19|2
1727176950000|2024-09-24 11:22:30||144.24||144.24||144.24||144.19|0
1727176960000|2024-09-24 11:22:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1727176980000|2024-09-24 11:23:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|28
1727176990000|2024-09-24 11:23:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727177000000|2024-09-24 11:23:20|||||||||222
1727177030000|2024-09-24 11:23:50|144.32||144.32||144.32||144.27||16
1727177040000|2024-09-24 11:24:00|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|0
1727177070000|2024-09-24 11:24:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727177080000|2024-09-24 11:24:40|144.32||144.32||144.32||144.32||0
1727177090000|2024-09-24 11:24:50|144.27||144.27||144.32||144.27||0
1727177100000|2024-09-24 11:25:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|1
1727177110000|2024-09-24 11:25:10|||||||||4
1727177130000|2024-09-24 11:25:30|||||||||96
1727177150000|2024-09-24 11:25:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727177160000|2024-09-24 11:26:00||144.19||144.19||144.19||144.19|0
1727177170000|2024-09-24 11:26:10|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|1
1727177210000|2024-09-24 11:26:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|16
1727177220000|2024-09-24 11:27:00|||||||||15
1727177230000|2024-09-24 11:27:10|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|1
1727177240000|2024-09-24 11:27:20|144.32||144.32||144.32||144.32||1
1727177250000|2024-09-24 11:27:30||144.24||144.24||144.24||144.24|0
1727177260000|2024-09-24 11:27:40||144.19||144.24||144.24||144.19|0
1727177340000|2024-09-24 11:29:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1727177380000|2024-09-24 11:29:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|39
1727177400000|2024-09-24 11:30:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|2
1727177410000|2024-09-24 11:30:10||144.24||144.29||144.29||144.24|4
1727177430000|2024-09-24 11:30:30|||||||||1
1727177440000|2024-09-24 11:30:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|163
1727177450000|2024-09-24 11:30:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|2
1727177460000|2024-09-24 11:31:00|||||||||1
1727177470000|2024-09-24 11:31:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727177480000|2024-09-24 11:31:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1727177500000|2024-09-24 11:31:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727177520000|2024-09-24 11:32:00|144.47||144.42||144.47||144.42||0
1727177590000|2024-09-24 11:33:10|||||||||5
1727177610000|2024-09-24 11:33:30|||||||||2
1727177620000|2024-09-24 11:33:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1727177630000|2024-09-24 11:33:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|24
1727177690000|2024-09-24 11:34:50|||||||||1
1727177820000|2024-09-24 11:37:00|||||||||224
1727177830000|2024-09-24 11:37:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727177880000|2024-09-24 11:38:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|17
1727177890000|2024-09-24 11:38:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|4
1727177900000|2024-09-24 11:38:20|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|1
1727177960000|2024-09-24 11:39:20|||||||||3
1727177990000|2024-09-24 11:39:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|121
1727178000000|2024-09-24 11:40:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|11
1727178010000|2024-09-24 11:40:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|16
1727178030000|2024-09-24 11:40:30|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|1
1727178040000|2024-09-24 11:40:40|144.42||144.37||144.42||144.37||0
1727178050000|2024-09-24 11:40:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727178080000|2024-09-24 11:41:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1727178090000|2024-09-24 11:41:30|144.42||144.42||144.42||144.42||0
1727178110000|2024-09-24 11:41:50||144.34||144.34||144.34||144.34|0
1727178130000|2024-09-24 11:42:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|3
1727178180000|2024-09-24 11:43:00|||||||||4
1727178190000|2024-09-24 11:43:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|18
1727178200000|2024-09-24 11:43:20|||||||||1
1727178210000|2024-09-24 11:43:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1727178230000|2024-09-24 11:43:50|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|2
1727178240000|2024-09-24 11:44:00||144.29||144.29||144.29||144.29|0
1727178250000|2024-09-24 11:44:10||144.24||144.29||144.29||144.24|1
1727178260000|2024-09-24 11:44:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|1
1727178270000|2024-09-24 11:44:30|144.32||144.37||144.37||144.32||0
1727178280000|2024-09-24 11:44:40||144.29||144.29||144.29||144.29|0
1727178290000|2024-09-24 11:44:50||144.24||144.29||144.29||144.24|3
1727178300000|2024-09-24 11:45:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727178350000|2024-09-24 11:45:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1727178360000|2024-09-24 11:46:00||144.24||144.29||144.29||144.24|1
1727178380000|2024-09-24 11:46:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|1
1727178390000|2024-09-24 11:46:30||144.29||144.29||144.29||144.29|0
1727178400000|2024-09-24 11:46:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|3
1727178410000|2024-09-24 11:46:50|144.37||144.37||144.37||144.32||2
1727178420000|2024-09-24 11:47:00||144.29||144.29||144.29||144.24|5
1727178430000|2024-09-24 11:47:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|1
1727178490000|2024-09-24 11:48:10||144.19||144.19||144.19||144.19|15
1727178500000|2024-09-24 11:48:20|144.27||144.32||144.32||144.27||0
1727178510000|2024-09-24 11:48:30|144.27||144.32||144.32||144.27||0
1727178520000|2024-09-24 11:48:40|144.27||144.32||144.32||144.27||0
1727178530000|2024-09-24 11:48:50|144.27||144.27||144.32||144.27||0
1727178550000|2024-09-24 11:49:10|144.32||144.32||144.32||144.32||1
1727178560000|2024-09-24 11:49:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|7
1727178570000|2024-09-24 11:49:30|144.32||144.27||144.32||144.27||0
1727178580000|2024-09-24 11:49:40|||||||||1
1727178590000|2024-09-24 11:49:50|144.32||144.27||144.32||144.27||5
1727178620000|2024-09-24 11:50:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|14
1727178630000|2024-09-24 11:50:30|||||||||50
1727178650000|2024-09-24 11:50:50|144.27||144.27||144.27||144.27||3
1727178660000|2024-09-24 11:51:00||144.19||144.19||144.19||144.19|0
1727178670000|2024-09-24 11:51:10|||||||||3
1727178680000|2024-09-24 11:51:20|||||||||1
1727178700000|2024-09-24 11:51:40|||||||||1
1727178720000|2024-09-24 11:52:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|4
1727178730000|2024-09-24 11:52:10|144.22||144.22||144.22||144.22||4
1727178750000|2024-09-24 11:52:30|144.27||144.22||144.27||144.22||1
1727178760000|2024-09-24 11:52:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1727178790000|2024-09-24 11:53:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1727178800000|2024-09-24 11:53:20|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|125
1727178810000|2024-09-24 11:53:30|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|5
1727178820000|2024-09-24 11:53:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|6
1727178850000|2024-09-24 11:54:10|144.42||144.37||144.42||144.37||0
1727178860000|2024-09-24 11:54:20|||||||||2
1727178870000|2024-09-24 11:54:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|7
1727178920000|2024-09-24 11:55:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|16
1727178930000|2024-09-24 11:55:30|||||||||186
1727178940000|2024-09-24 11:55:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|54
1727178950000|2024-09-24 11:55:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|57
1727178960000|2024-09-24 11:56:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|42
1727178970000|2024-09-24 11:56:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1727178980000|2024-09-24 11:56:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727178990000|2024-09-24 11:56:30|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|35
1727179000000|2024-09-24 11:56:40|144.27||144.32||144.32||144.27||5
1727179010000|2024-09-24 11:56:50|144.27||144.27||144.32||144.27||0
1727179020000|2024-09-24 11:57:00|||||||||11
1727179030000|2024-09-24 11:57:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|44
1727179060000|2024-09-24 11:57:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727179080000|2024-09-24 11:58:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|4
1727179120000|2024-09-24 11:58:40|||||||||1
1727179130000|2024-09-24 11:58:50|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|2
1727179140000|2024-09-24 11:59:00|144.12||144.12||144.12||144.12||0
1727179150000|2024-09-24 11:59:10|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|1
1727179160000|2024-09-24 11:59:20||144.09||144.09||144.09||144.09|0
1727179180000|2024-09-24 11:59:40|||||||||169
1727179190000|2024-09-24 11:59:50|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|99
1727179200000|2024-09-24 12:00:00|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|2
1727179210000|2024-09-24 12:00:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1727179220000|2024-09-24 12:00:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|24
1727179230000|2024-09-24 12:00:30|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|112
1727179240000|2024-09-24 12:00:40|144.27||144.22||144.27||144.22||0
1727179250000|2024-09-24 12:00:50|144.27||144.22||144.27||144.22||0
1727179260000|2024-09-24 12:01:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|26
1727179270000|2024-09-24 12:01:10|144.27||144.22||144.27||144.22||3231
1727179280000|2024-09-24 12:01:20|144.27||144.22||144.27||144.22||1
1727179290000|2024-09-24 12:01:30|144.27||144.27||144.27||144.22||7
1727179300000|2024-09-24 12:01:40||144.19||144.19||144.19||144.19|212
1727179320000|2024-09-24 12:02:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|6
1727179360000|2024-09-24 12:02:40|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|4
1727179370000|2024-09-24 12:02:50|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|7
1727179380000|2024-09-24 12:03:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1
1727179390000|2024-09-24 12:03:10|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|24
1727179410000|2024-09-24 12:03:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|78
1727179420000|2024-09-24 12:03:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|13
1727179440000|2024-09-24 12:04:00|||||||||244
1727179450000|2024-09-24 12:04:10|||||||||2
1727179460000|2024-09-24 12:04:20|||||||||370
1727179510000|2024-09-24 12:05:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|34
1727179520000|2024-09-24 12:05:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1727179550000|2024-09-24 12:05:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|36
1727179570000|2024-09-24 12:06:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|12
1727179650000|2024-09-24 12:07:30|||||||||135
1727179710000|2024-09-24 12:08:30|144.32||144.32||144.32||144.32||212
1727179720000|2024-09-24 12:08:40|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|69
1727179730000|2024-09-24 12:08:50|144.27||144.32||144.32||144.27||6
1727179740000|2024-09-24 12:09:00|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|68
1727179770000|2024-09-24 12:09:30|||||||||48
1727179790000|2024-09-24 12:09:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|10
1727179820000|2024-09-24 12:10:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|31
1727179840000|2024-09-24 12:10:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727179850000|2024-09-24 12:10:50|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|0
1727179860000|2024-09-24 12:11:00|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|13
1727179870000|2024-09-24 12:11:10|144.22||144.22||144.22||144.17||0
1727179880000|2024-09-24 12:11:20|144.17||144.17||144.17||144.17||0
1727179900000|2024-09-24 12:11:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727179920000|2024-09-24 12:12:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1727179950000|2024-09-24 12:12:30|144.12||144.12||144.12||144.12||7
1727179960000|2024-09-24 12:12:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|0
1727179970000|2024-09-24 12:12:50||143.99||144.04||144.04||143.99|0
1727179980000|2024-09-24 12:13:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|1
1727179990000|2024-09-24 12:13:10||144.04||144.04||144.04||144.04|2
1727180000000|2024-09-24 12:13:20|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|0
1727180010000|2024-09-24 12:13:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|1
1727180020000|2024-09-24 12:13:40|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1727180060000|2024-09-24 12:14:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|1
1727180090000|2024-09-24 12:14:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|59
1727180100000|2024-09-24 12:15:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|8
1727180140000|2024-09-24 12:15:40|||||||||1
1727180150000|2024-09-24 12:15:50|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|5
1727180160000|2024-09-24 12:16:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|0
1727180170000|2024-09-24 12:16:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1727180180000|2024-09-24 12:16:20|144.27||144.22||144.27||144.22||0
1727180240000|2024-09-24 12:17:20|||||||||1
1727180300000|2024-09-24 12:18:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1727180340000|2024-09-24 12:19:00|||||||||110
1727180350000|2024-09-24 12:19:10|||||||||84
1727180360000|2024-09-24 12:19:20|||||||||25
1727180370000|2024-09-24 12:19:30|||||||||92
1727180380000|2024-09-24 12:19:40|||||||||8
1727180410000|2024-09-24 12:20:10|||||||||796
1727180500000|2024-09-24 12:21:40|||||||||64
1727180520000|2024-09-24 12:22:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|84
1727180530000|2024-09-24 12:22:10|144.27||144.27||144.27||144.22||9
1727180540000|2024-09-24 12:22:20|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|1
1727180550000|2024-09-24 12:22:30||144.19||144.19||144.19||144.19|0
1727180560000|2024-09-24 12:22:40|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|2
1727180570000|2024-09-24 12:22:50|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|2
1727180580000|2024-09-24 12:23:00|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|3
1727180590000|2024-09-24 12:23:10|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1727180600000|2024-09-24 12:23:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|1
1727180620000|2024-09-24 12:23:40|||||||||2
1727180630000|2024-09-24 12:23:50|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|16
1727180640000|2024-09-24 12:24:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1727180650000|2024-09-24 12:24:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727180690000|2024-09-24 12:24:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|4
1727180700000|2024-09-24 12:25:00|144.22||144.22||144.22||144.17||70
1727180710000|2024-09-24 12:25:10|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|4
1727180720000|2024-09-24 12:25:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1727180730000|2024-09-24 12:25:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|10
1727180740000|2024-09-24 12:25:40|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1727180760000|2024-09-24 12:26:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|41
1727180780000|2024-09-24 12:26:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|12
1727180790000|2024-09-24 12:26:30|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|10
1727180810000|2024-09-24 12:26:50|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|36
1727180820000|2024-09-24 12:27:00|144.22||144.22||144.27||144.22||2
1727180830000|2024-09-24 12:27:10|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|11
1727180860000|2024-09-24 12:27:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|172
1727180870000|2024-09-24 12:27:50|||||||||1
1727180880000|2024-09-24 12:28:00|144.32||144.32||144.32||144.32||20
1727180890000|2024-09-24 12:28:10|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|15
1727180900000|2024-09-24 12:28:20|144.32||144.32||144.32||144.27||0
1727180910000|2024-09-24 12:28:30|144.27||144.27||144.32||144.27||0
1727180920000|2024-09-24 12:28:40|||||||||25
1727180960000|2024-09-24 12:29:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1727180970000|2024-09-24 12:29:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727180980000|2024-09-24 12:29:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|5
1727180990000|2024-09-24 12:29:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|16
1727181000000|2024-09-24 12:30:00|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|2
1727181010000|2024-09-24 12:30:10|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|8
1727181020000|2024-09-24 12:30:20||144.14||144.14||144.14||144.14|0
1727181030000|2024-09-24 12:30:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727181040000|2024-09-24 12:30:40|144.32||144.27||144.32||144.27||14
1727181050000|2024-09-24 12:30:50|||||||||1
1727181060000|2024-09-24 12:31:00|||||||||57
1727181070000|2024-09-24 12:31:10|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|119
1727181080000|2024-09-24 12:31:20|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|13
1727181120000|2024-09-24 12:32:00|||||||||3
1727181130000|2024-09-24 12:32:10|||||||||7
1727181150000|2024-09-24 12:32:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|3
1727181160000|2024-09-24 12:32:40|||||||||25
1727181170000|2024-09-24 12:32:50|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|14
1727181180000|2024-09-24 12:33:00|||||||||15
1727181210000|2024-09-24 12:33:30|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|7
1727181240000|2024-09-24 12:34:00|||||||||62
1727181250000|2024-09-24 12:34:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|46
1727181270000|2024-09-24 12:34:30|||||||||3
1727181280000|2024-09-24 12:34:40|||||||||1
1727181290000|2024-09-24 12:34:50|||||||||1
1727181310000|2024-09-24 12:35:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1727181320000|2024-09-24 12:35:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|27
1727181330000|2024-09-24 12:35:30|||||||||26
1727181360000|2024-09-24 12:36:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|176
1727181370000|2024-09-24 12:36:10|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|6
1727181380000|2024-09-24 12:36:20|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1727181390000|2024-09-24 12:36:30|144.27||144.22||144.27||144.22||1
1727181400000|2024-09-24 12:36:40|||||||||11
1727181420000|2024-09-24 12:37:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|5
1727181430000|2024-09-24 12:37:10|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|0
1727181440000|2024-09-24 12:37:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1727181450000|2024-09-24 12:37:30||144.09||144.09||144.09||144.09|2
1727181460000|2024-09-24 12:37:40|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|0
1727181470000|2024-09-24 12:37:50||144.09||144.14||144.14||144.09|1
1727181480000|2024-09-24 12:38:00|||||||||122
1727181490000|2024-09-24 12:38:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|65
1727181500000|2024-09-24 12:38:20|||||||||2
1727181520000|2024-09-24 12:38:40|||||||||1
1727181530000|2024-09-24 12:38:50|||||||||8
1727181540000|2024-09-24 12:39:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|35
1727181550000|2024-09-24 12:39:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|17
1727181560000|2024-09-24 12:39:20|||||||||1
1727181570000|2024-09-24 12:39:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|10
1727181580000|2024-09-24 12:39:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|0
1727181590000|2024-09-24 12:39:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|2
1727181620000|2024-09-24 12:40:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|2
1727181630000|2024-09-24 12:40:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|0
1727181640000|2024-09-24 12:40:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|1
1727181650000|2024-09-24 12:40:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1727181660000|2024-09-24 12:41:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1727181680000|2024-09-24 12:41:20|||||||||1
1727181700000|2024-09-24 12:41:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|9
1727181710000|2024-09-24 12:41:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1727181720000|2024-09-24 12:42:00|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|656
1727181730000|2024-09-24 12:42:10||143.99||143.99||144.04||143.99|88
1727181740000|2024-09-24 12:42:20||144.04||144.04||144.04||143.99|1
1727181750000|2024-09-24 12:42:30|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|4
1727181760000|2024-09-24 12:42:40|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|0
1727181770000|2024-09-24 12:42:50|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|7
1727181780000|2024-09-24 12:43:00||144.04||144.04||144.04||143.99|0
1727181810000|2024-09-24 12:43:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1727181840000|2024-09-24 12:44:00|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|16
1727181850000|2024-09-24 12:44:10|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|0
1727181860000|2024-09-24 12:44:20|144.22||144.17||144.22||144.17||0
1727181870000|2024-09-24 12:44:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727181890000|2024-09-24 12:44:50|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|5
1727181900000|2024-09-24 12:45:00|||||||||1
1727181920000|2024-09-24 12:45:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|1
1727181960000|2024-09-24 12:46:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|53
1727181990000|2024-09-24 12:46:30|||||||||23
1727182010000|2024-09-24 12:46:50|||||||||22
1727182030000|2024-09-24 12:47:10|144.22||144.17||144.22||144.17||48
1727182040000|2024-09-24 12:47:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1727182050000|2024-09-24 12:47:30|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|2
1727182060000|2024-09-24 12:47:40|144.22||144.22||144.22||144.17||5
1727182070000|2024-09-24 12:47:50|144.17||144.22||144.22||144.17||46
1727182080000|2024-09-24 12:48:00|144.17||144.22||144.22||144.17||0
1727182090000|2024-09-24 12:48:10|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|1
1727182100000|2024-09-24 12:48:20|144.17||144.22||144.22||144.17||24
1727182110000|2024-09-24 12:48:30|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|4
1727182120000|2024-09-24 12:48:40|||||||||26
1727182130000|2024-09-24 12:48:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1727182150000|2024-09-24 12:49:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|32
1727182170000|2024-09-24 12:49:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|49
1727182180000|2024-09-24 12:49:40||144.14||144.19||144.19||144.14|2
1727182190000|2024-09-24 12:49:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|23
1727182200000|2024-09-24 12:50:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|58
1727182210000|2024-09-24 12:50:10|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|4
1727182220000|2024-09-24 12:50:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1727182230000|2024-09-24 12:50:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|0
1727182240000|2024-09-24 12:50:40|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|1
1727182250000|2024-09-24 12:50:50|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|1
1727182260000|2024-09-24 12:51:00||144.14||144.09||144.14||144.09|1
1727182270000|2024-09-24 12:51:10|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1727182280000|2024-09-24 12:51:20|144.17||144.17||144.17||144.17||0
1727182290000|2024-09-24 12:51:30|144.22||144.22||144.22||144.17||0
1727182300000|2024-09-24 12:51:40|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|22
1727182310000|2024-09-24 12:51:50|144.17||144.22||144.22||144.17||0
1727182320000|2024-09-24 12:52:00||144.14||144.14||144.14||144.14|0
1727182330000|2024-09-24 12:52:10|||||||||1
1727182370000|2024-09-24 12:52:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|129
1727182440000|2024-09-24 12:54:00|||||||||76
1727182450000|2024-09-24 12:54:10|||||||||1
1727182470000|2024-09-24 12:54:30|||||||||960
1727182500000|2024-09-24 12:55:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|238
1727182510000|2024-09-24 12:55:10|||||||||14
1727182540000|2024-09-24 12:55:40||144.09||144.14||144.14||144.09|4
1727182550000|2024-09-24 12:55:50||144.09||144.14||144.14||144.09|2
1727182560000|2024-09-24 12:56:00|||||||||50
1727182580000|2024-09-24 12:56:20|||||||||2
1727182610000|2024-09-24 12:56:50||144.09||144.14||144.14||144.09|17
1727182620000|2024-09-24 12:57:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|4
1727182630000|2024-09-24 12:57:10|||||||||3
1727182650000|2024-09-24 12:57:30|||||||||253
1727182660000|2024-09-24 12:57:40|||||||||2
1727182670000|2024-09-24 12:57:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|9
1727182680000|2024-09-24 12:58:00||144.14||144.14||144.14||144.14|6
1727182690000|2024-09-24 12:58:10|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|2
1727182740000|2024-09-24 12:59:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|11
1727182750000|2024-09-24 12:59:10||144.09||144.14||144.14||144.09|0
1727182800000|2024-09-24 13:00:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|31
1727182830000|2024-09-24 13:00:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|9
1727182870000|2024-09-24 13:01:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|65
1727182890000|2024-09-24 13:01:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|48
1727182900000|2024-09-24 13:01:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|109
1727182920000|2024-09-24 13:02:00|||||||||2
1727182930000|2024-09-24 13:02:10|||||||||50
1727182940000|2024-09-24 13:02:20|||||||||1
1727182950000|2024-09-24 13:02:30|||||||||1
1727182980000|2024-09-24 13:03:00|||||||||1
1727182990000|2024-09-24 13:03:10|||||||||22
1727183000000|2024-09-24 13:03:20|||||||||1
1727183030000|2024-09-24 13:03:50|||||||||385
1727183080000|2024-09-24 13:04:40|||||||||2
1727183090000|2024-09-24 13:04:50|||||||||5
1727183100000|2024-09-24 13:05:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|58
1727183110000|2024-09-24 13:05:10|||||||||1
1727183170000|2024-09-24 13:06:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|273
1727183180000|2024-09-24 13:06:20|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|25
1727183190000|2024-09-24 13:06:30||144.09||144.09||144.09||144.09|0
1727183210000|2024-09-24 13:06:50|||||||||140
1727183220000|2024-09-24 13:07:00|||||||||6
1727183230000|2024-09-24 13:07:10||144.04||144.09||144.09||144.04|17
1727183240000|2024-09-24 13:07:20|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|8
1727183250000|2024-09-24 13:07:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|56
1727183260000|2024-09-24 13:07:40||144.04||144.04||144.04||144.04|2
1727183270000|2024-09-24 13:07:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|11
1727183310000|2024-09-24 13:08:30|||||||||155
1727183330000|2024-09-24 13:08:50|||||||||1
1727183340000|2024-09-24 13:09:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|165
1727183360000|2024-09-24 13:09:20|144.27||144.27||144.27||144.22||9
1727183370000|2024-09-24 13:09:30|144.22||144.22||144.27||144.22||20
1727183380000|2024-09-24 13:09:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1727183390000|2024-09-24 13:09:50|||||||||3
1727183400000|2024-09-24 13:10:00||144.14||144.14||144.14||144.14|4
1727183410000|2024-09-24 13:10:10|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1727183420000|2024-09-24 13:10:20|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|1
1727183430000|2024-09-24 13:10:30|144.27||144.22||144.27||144.22||15
1727183440000|2024-09-24 13:10:40|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|2
1727183450000|2024-09-24 13:10:50|144.22||144.22||144.22||144.22||0
1727183460000|2024-09-24 13:11:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|326
1727183470000|2024-09-24 13:11:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|5
1727183490000|2024-09-24 13:11:30|||||||||1
1727183500000|2024-09-24 13:11:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1727183520000|2024-09-24 13:12:00|144.22||144.17||144.22||144.17||1
1727183530000|2024-09-24 13:12:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|2
1727183540000|2024-09-24 13:12:20|144.22||144.22||144.22||144.17||1
1727183550000|2024-09-24 13:12:30|144.17||144.17||144.17||144.17||0
1727183570000|2024-09-24 13:12:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|80
1727183580000|2024-09-24 13:13:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|37
1727183590000|2024-09-24 13:13:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|18
1727183730000|2024-09-24 13:15:30|||||||||29
1727183780000|2024-09-24 13:16:20|||||||||1
1727183850000|2024-09-24 13:17:30|||||||||20
1727183860000|2024-09-24 13:17:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|112
1727183890000|2024-09-24 13:18:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1727183900000|2024-09-24 13:18:20|||||||||1
1727183920000|2024-09-24 13:18:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|71
1727183930000|2024-09-24 13:18:50|144.07|143.99|144.02|143.94|144.12|143.99|144.02|143.94|573
1727183940000|2024-09-24 13:19:00|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|20
1727183950000|2024-09-24 13:19:10|144.02||144.07||144.07||144.02||0
1727183960000|2024-09-24 13:19:20|144.02||144.02||144.07||144.02||0
1727183970000|2024-09-24 13:19:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|261
1727183980000|2024-09-24 13:19:40|144.02||144.02||144.02||143.97||49
1727183990000|2024-09-24 13:19:50|143.97||143.97||144.02||143.97||0
1727184000000|2024-09-24 13:20:00|144.02||144.02||144.02||143.97||0
1727184010000|2024-09-24 13:20:10|143.97||143.97||144.02||143.97||0
1727184030000|2024-09-24 13:20:30|144.02||143.97||144.02||143.97||16
1727184060000|2024-09-24 13:21:00||143.84||143.89||143.89||143.84|17
1727184070000|2024-09-24 13:21:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1727184090000|2024-09-24 13:21:30|||||||||1
1727184110000|2024-09-24 13:21:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1727184120000|2024-09-24 13:22:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|4
1727184150000|2024-09-24 13:22:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|4
1727184160000|2024-09-24 13:22:40|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|3
1727184180000|2024-09-24 13:23:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|213
1727184200000|2024-09-24 13:23:20|||||||||1
1727184250000|2024-09-24 13:24:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|83
1727184280000|2024-09-24 13:24:40|||||||||9
1727184290000|2024-09-24 13:24:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|128
1727184300000|2024-09-24 13:25:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|60
1727184310000|2024-09-24 13:25:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1727184320000|2024-09-24 13:25:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1727184330000|2024-09-24 13:25:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|6
1727184340000|2024-09-24 13:25:40|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|202
1727184350000|2024-09-24 13:25:50|||||||||36
1727184360000|2024-09-24 13:26:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|51
1727184370000|2024-09-24 13:26:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|2
1727184390000|2024-09-24 13:26:30|||||||||6
1727184400000|2024-09-24 13:26:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|233
1727184420000|2024-09-24 13:27:00|||||||||257
1727184430000|2024-09-24 13:27:10|143.72||143.67||143.72||143.67||138
1727184440000|2024-09-24 13:27:20|||||||||2
1727184490000|2024-09-24 13:28:10|||||||||1
1727184500000|2024-09-24 13:28:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|27
1727184540000|2024-09-24 13:29:00|||||||||1303
1727184550000|2024-09-24 13:29:10|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|381
1727184560000|2024-09-24 13:29:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|72
1727184570000|2024-09-24 13:29:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|22
1727184580000|2024-09-24 13:29:40|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|17
1727184590000|2024-09-24 13:29:50|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|31
1727184600000|2024-09-24 13:30:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|449
1727184610000|2024-09-24 13:30:10|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|53
1727184620000|2024-09-24 13:30:20|143.67|143.59|143.62|143.54|143.67|143.59|143.57|143.49|130
1727184630000|2024-09-24 13:30:30|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|120
1727184640000|2024-09-24 13:30:40|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|380
1727184660000|2024-09-24 13:31:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|222
1727184670000|2024-09-24 13:31:10|143.52||143.47||143.52||143.47||71
1727184680000|2024-09-24 13:31:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|22
1727184700000|2024-09-24 13:31:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|270
1727184710000|2024-09-24 13:31:50|||||||||4
1727184720000|2024-09-24 13:32:00|||||||||46
1727184730000|2024-09-24 13:32:10|||||||||50
1727184750000|2024-09-24 13:32:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|23
1727184770000|2024-09-24 13:32:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1727184780000|2024-09-24 13:33:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|90
1727184790000|2024-09-24 13:33:10|143.62||143.57||143.62||143.57||28
1727184800000|2024-09-24 13:33:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|5
1727184820000|2024-09-24 13:33:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|4
1727184840000|2024-09-24 13:34:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|2
1727184850000|2024-09-24 13:34:10|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|25
1727184860000|2024-09-24 13:34:20|143.72||143.67||143.72||143.67||14
1727184890000|2024-09-24 13:34:50|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|8
1727184900000|2024-09-24 13:35:00|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|10
1727184930000|2024-09-24 13:35:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|51
1727184940000|2024-09-24 13:35:40|||||||||304
1727184950000|2024-09-24 13:35:50|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|2
1727184960000|2024-09-24 13:36:00|143.77|143.59|143.72|143.59|143.77|143.64|143.67|143.59|44
1727184970000|2024-09-24 13:36:10|143.77|143.64|143.77|143.69|143.82|143.74|143.77|143.64|589
1727184980000|2024-09-24 13:36:20|143.82|143.74|143.82|143.74|143.87|143.74|143.77|143.74|35
1727184990000|2024-09-24 13:36:30|||||||||25
1727185000000|2024-09-24 13:36:40|143.87||143.87||143.87||143.82||21
1727185010000|2024-09-24 13:36:50|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|0
1727185020000|2024-09-24 13:37:00|||||||||2
1727185040000|2024-09-24 13:37:20|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|2
1727185060000|2024-09-24 13:37:40|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|4
1727185070000|2024-09-24 13:37:50||143.74||143.74||143.74||143.74|6
1727185080000|2024-09-24 13:38:00|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|1
1727185090000|2024-09-24 13:38:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|6
1727185100000|2024-09-24 13:38:20|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|0
1727185110000|2024-09-24 13:38:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1727185120000|2024-09-24 13:38:40|143.82||143.77||143.82||143.77||0
1727185130000|2024-09-24 13:38:50||143.64||143.64||143.69||143.64|1
1727185140000|2024-09-24 13:39:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|31
1727185160000|2024-09-24 13:39:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|144
1727185180000|2024-09-24 13:39:40|143.82||143.77||143.82||143.77||4
1727185190000|2024-09-24 13:39:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|3
1727185200000|2024-09-24 13:40:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|1
1727185210000|2024-09-24 13:40:10|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|11
1727185220000|2024-09-24 13:40:20|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|1
1727185230000|2024-09-24 13:40:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|0
1727185260000|2024-09-24 13:41:00|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|30
1727185270000|2024-09-24 13:41:10|143.87||143.87||143.87||143.87||1
1727185280000|2024-09-24 13:41:20|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|1
1727185300000|2024-09-24 13:41:40|||||||||15
1727185310000|2024-09-24 13:41:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|23
1727185320000|2024-09-24 13:42:00|||||||||48
1727185330000|2024-09-24 13:42:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1727185350000|2024-09-24 13:42:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|27
1727185360000|2024-09-24 13:42:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|16
1727185380000|2024-09-24 13:43:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|5
1727185390000|2024-09-24 13:43:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|4
1727185400000|2024-09-24 13:43:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|2
1727185410000|2024-09-24 13:43:30|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|0
1727185430000|2024-09-24 13:43:50|143.97|143.79|143.97|143.89|143.97|143.89|143.97|143.79|25
1727185450000|2024-09-24 13:44:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|3
1727185490000|2024-09-24 13:44:50|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|3
1727185500000|2024-09-24 13:45:00|143.92||143.92||143.92||143.92||0
1727185510000|2024-09-24 13:45:10||143.79||143.84||143.84||143.79|15
1727185540000|2024-09-24 13:45:40|||||||||4
1727185550000|2024-09-24 13:45:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|51
1727185570000|2024-09-24 13:46:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|71
1727185580000|2024-09-24 13:46:20|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|11
1727185590000|2024-09-24 13:46:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|26
1727185600000|2024-09-24 13:46:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|23
1727185620000|2024-09-24 13:47:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|4
1727185630000|2024-09-24 13:47:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|19
1727185640000|2024-09-24 13:47:20|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|1
1727185650000|2024-09-24 13:47:30|143.92|143.89|143.97|143.89|144.02|143.89|143.92|143.89|0
1727185660000|2024-09-24 13:47:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|2
1727185670000|2024-09-24 13:47:50|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|0
1727185680000|2024-09-24 13:48:00|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|2
1727185690000|2024-09-24 13:48:10|143.97||143.97||143.97||143.97||0
1727185700000|2024-09-24 13:48:20|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|7
1727185710000|2024-09-24 13:48:30||143.94||143.94||143.94||143.94|0
1727185740000|2024-09-24 13:49:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1727185750000|2024-09-24 13:49:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|22
1727185780000|2024-09-24 13:49:40|||||||||1
1727185790000|2024-09-24 13:49:50|144.07||144.02||144.07||144.02||9
1727185800000|2024-09-24 13:50:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|15
1727185840000|2024-09-24 13:50:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|32
1727185850000|2024-09-24 13:50:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1727185860000|2024-09-24 13:51:00|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|0
1727185870000|2024-09-24 13:51:10|143.97|143.94|143.92|143.84|144.02|143.94|143.92|143.84|678
1727185920000|2024-09-24 13:52:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|43
1727185930000|2024-09-24 13:52:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|3
1727185950000|2024-09-24 13:52:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1727185960000|2024-09-24 13:52:40|||||||||6
1727185980000|2024-09-24 13:53:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|35
1727185990000|2024-09-24 13:53:10|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|4
1727186000000|2024-09-24 13:53:20|||||||||2
1727186040000|2024-09-24 13:54:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|24
1727186050000|2024-09-24 13:54:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|2
1727186060000|2024-09-24 13:54:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|2
1727186100000|2024-09-24 13:55:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1727186120000|2024-09-24 13:55:20|144.02||143.97||144.02||143.97||1
1727186140000|2024-09-24 13:55:40|144.02||143.97||144.02||143.97||1
1727186150000|2024-09-24 13:55:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|24
1727186160000|2024-09-24 13:56:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|16
1727186170000|2024-09-24 13:56:10|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|8
1727186180000|2024-09-24 13:56:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1727186190000|2024-09-24 13:56:30|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|22
1727186220000|2024-09-24 13:57:00|||||||||36
1727186230000|2024-09-24 13:57:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1727186260000|2024-09-24 13:57:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|24
1727186280000|2024-09-24 13:58:00|||||||||7
1727186310000|2024-09-24 13:58:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1727186320000|2024-09-24 13:58:40|143.82||143.82||143.82||143.77||3
1727186350000|2024-09-24 13:59:10|||||||||60
1727186370000|2024-09-24 13:59:30||143.74||143.74||143.74||143.74|14
1727186390000|2024-09-24 13:59:50|143.87|143.79|143.92|143.79|143.97|143.79|143.87|143.79|4
1727186400000|2024-09-24 14:00:00|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|60
1727186410000|2024-09-24 14:00:10|143.82|143.69|143.72|143.59|143.82|143.69|143.67|143.59|428
1727186420000|2024-09-24 14:00:20|143.67|143.54|143.67|143.54|143.67|143.54|143.67|143.54|81
1727186430000|2024-09-24 14:00:30|143.62|143.49|143.62|143.54|143.62|143.54|143.62|143.49|26
1727186440000|2024-09-24 14:00:40|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|96
1727186450000|2024-09-24 14:00:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|13
1727186460000|2024-09-24 14:01:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|147
1727186470000|2024-09-24 14:01:10|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|263
1727186480000|2024-09-24 14:01:20|143.67|143.49|143.62|143.54|143.67|143.59|143.62|143.49|265
1727186490000|2024-09-24 14:01:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|30
1727186500000|2024-09-24 14:01:40|||||||||31
1727186510000|2024-09-24 14:01:50|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|9
1727186520000|2024-09-24 14:02:00|143.62|143.59|143.67|143.59|143.72|143.59|143.62|143.54|4
1727186530000|2024-09-24 14:02:10|143.62|143.54|143.52|143.44|143.62|143.54|143.52|143.44|205
1727186540000|2024-09-24 14:02:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|230
1727186550000|2024-09-24 14:02:30|143.62|143.44|143.62|143.54|143.62|143.54|143.62|143.44|88
1727186560000|2024-09-24 14:02:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1727186570000|2024-09-24 14:02:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|24
1727186580000|2024-09-24 14:03:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|119
1727186590000|2024-09-24 14:03:10|||||||||7
1727186600000|2024-09-24 14:03:20|||||||||63
1727186610000|2024-09-24 14:03:30|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|22
1727186620000|2024-09-24 14:03:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|49
1727186630000|2024-09-24 14:03:50|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|5
1727186640000|2024-09-24 14:04:00|143.47|143.39|143.57|143.49|143.57|143.49|143.47|143.39|4
1727186650000|2024-09-24 14:04:10|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|74
1727186660000|2024-09-24 14:04:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|46
1727186670000|2024-09-24 14:04:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|32
1727186680000|2024-09-24 14:04:40|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|5
1727186690000|2024-09-24 14:04:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|7
1727186700000|2024-09-24 14:05:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|12
1727186710000|2024-09-24 14:05:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|42
1727186720000|2024-09-24 14:05:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|2
1727186730000|2024-09-24 14:05:30|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|24
1727186740000|2024-09-24 14:05:40|||||||||11
1727186750000|2024-09-24 14:05:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1727186760000|2024-09-24 14:06:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|11
1727186770000|2024-09-24 14:06:10|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|8
1727186780000|2024-09-24 14:06:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|11
1727186790000|2024-09-24 14:06:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.44|2
1727186800000|2024-09-24 14:06:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|3
1727186810000|2024-09-24 14:06:50|143.67||143.62||143.67||143.62||2
1727186820000|2024-09-24 14:07:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|25
1727186830000|2024-09-24 14:07:10|143.62|143.54|143.62|143.54|143.67|143.59|143.57|143.49|100
1727186840000|2024-09-24 14:07:20|143.67||143.62||143.67||143.62||4
1727186850000|2024-09-24 14:07:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1727186860000|2024-09-24 14:07:40|||||||||2
1727186870000|2024-09-24 14:07:50|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|11
1727186890000|2024-09-24 14:08:10|143.77||143.72||143.77||143.72||2
1727186900000|2024-09-24 14:08:20|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|9
1727186910000|2024-09-24 14:08:30|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|1
1727186920000|2024-09-24 14:08:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|155
1727186940000|2024-09-24 14:09:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|128
1727186950000|2024-09-24 14:09:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|1
1727186960000|2024-09-24 14:09:20|||||||||10
1727186970000|2024-09-24 14:09:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|22
1727186980000|2024-09-24 14:09:40|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|10
1727186990000|2024-09-24 14:09:50|143.72||143.72||143.72||143.72||0
1727187000000|2024-09-24 14:10:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1727187020000|2024-09-24 14:10:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|40
1727187030000|2024-09-24 14:10:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1727187050000|2024-09-24 14:10:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1727187090000|2024-09-24 14:11:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|30
1727187100000|2024-09-24 14:11:40|||||||||6
1727187110000|2024-09-24 14:11:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1727187120000|2024-09-24 14:12:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1727187140000|2024-09-24 14:12:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|7
1727187190000|2024-09-24 14:13:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|24
1727187200000|2024-09-24 14:13:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|4
1727187210000|2024-09-24 14:13:30|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|2
1727187220000|2024-09-24 14:13:40|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|0
1727187230000|2024-09-24 14:13:50|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|24
1727187240000|2024-09-24 14:14:00|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|221
1727187250000|2024-09-24 14:14:10|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|43
1727187260000|2024-09-24 14:14:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1727187270000|2024-09-24 14:14:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|20
1727187290000|2024-09-24 14:14:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|252
1727187300000|2024-09-24 14:15:00|143.67|143.59|143.62|143.54|143.67|143.59|143.57|143.49|29
1727187310000|2024-09-24 14:15:10|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|71
1727187320000|2024-09-24 14:15:20||143.59||143.59||143.59||143.54|0
1727187340000|2024-09-24 14:15:40|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|60
1727187350000|2024-09-24 14:15:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|2
1727187360000|2024-09-24 14:16:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|276
1727187370000|2024-09-24 14:16:10|||||||||33
1727187380000|2024-09-24 14:16:20|||||||||684
1727187400000|2024-09-24 14:16:40|||||||||49
1727187410000|2024-09-24 14:16:50|||||||||2
1727187420000|2024-09-24 14:17:00|||||||||114
1727187430000|2024-09-24 14:17:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|310
1727187440000|2024-09-24 14:17:20|143.57||143.52||143.57||143.52||28
1727187460000|2024-09-24 14:17:40|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|145
1727187470000|2024-09-24 14:17:50|143.57||143.52||143.57||143.52||2237
1727187480000|2024-09-24 14:18:00|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|34
1727187490000|2024-09-24 14:18:10|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|0
1727187500000|2024-09-24 14:18:20||143.39||143.44||143.44||143.39|0
1727187510000|2024-09-24 14:18:30|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|14
1727187520000|2024-09-24 14:18:40|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1727187530000|2024-09-24 14:18:50|||||||||109
1727187540000|2024-09-24 14:19:00|||||||||121
1727187550000|2024-09-24 14:19:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|49
1727187560000|2024-09-24 14:19:20|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|11
1727187570000|2024-09-24 14:19:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|310
1727187590000|2024-09-24 14:19:50|||||||||17
1727187600000|2024-09-24 14:20:00|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|16
1727187610000|2024-09-24 14:20:10|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|437
1727187620000|2024-09-24 14:20:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|1
1727187630000|2024-09-24 14:20:30|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|2
1727187640000|2024-09-24 14:20:40||143.54||143.59||143.59||143.54|15
1727187650000|2024-09-24 14:20:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|155
1727187660000|2024-09-24 14:21:00|||||||||17
1727187670000|2024-09-24 14:21:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|135
1727187680000|2024-09-24 14:21:20|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|1
1727187690000|2024-09-24 14:21:30||143.54||143.59||143.59||143.54|0
1727187700000|2024-09-24 14:21:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|90
1727187710000|2024-09-24 14:21:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|34
1727187720000|2024-09-24 14:22:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|25
1727187730000|2024-09-24 14:22:10|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|3
1727187760000|2024-09-24 14:22:40|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|11
1727187770000|2024-09-24 14:22:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1727187780000|2024-09-24 14:23:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|64
1727187790000|2024-09-24 14:23:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|40
1727187800000|2024-09-24 14:23:20|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|15
1727187810000|2024-09-24 14:23:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1727187840000|2024-09-24 14:24:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|106
1727187850000|2024-09-24 14:24:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|2
1727187880000|2024-09-24 14:24:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|1
1727187890000|2024-09-24 14:24:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|11
1727187900000|2024-09-24 14:25:00|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|11
1727187910000|2024-09-24 14:25:10|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|1
1727187920000|2024-09-24 14:25:20|143.57||143.57||143.57||143.57||0
1727187940000|2024-09-24 14:25:40|143.52|143.44|143.52|143.44|143.57|143.44|143.47|143.39|18
1727187950000|2024-09-24 14:25:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|1
1727187960000|2024-09-24 14:26:00|||||||||5
1727187970000|2024-09-24 14:26:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1727187980000|2024-09-24 14:26:20|||||||||56
1727187990000|2024-09-24 14:26:30|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|1
1727188000000|2024-09-24 14:26:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|100
1727188010000|2024-09-24 14:26:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1727188020000|2024-09-24 14:27:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1727188030000|2024-09-24 14:27:10|||||||||8
1727188040000|2024-09-24 14:27:20|||||||||1
1727188060000|2024-09-24 14:27:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|296
1727188070000|2024-09-24 14:27:50|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|23
1727188080000|2024-09-24 14:28:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|250
1727188100000|2024-09-24 14:28:20|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|12
1727188110000|2024-09-24 14:28:30|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1727188120000|2024-09-24 14:28:40|||||||||2
1727188130000|2024-09-24 14:28:50|||||||||100
1727188140000|2024-09-24 14:29:00|||||||||1
1727188150000|2024-09-24 14:29:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|59
1727188160000|2024-09-24 14:29:20|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|77
1727188170000|2024-09-24 14:29:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|6
1727188180000|2024-09-24 14:29:40|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|12
1727188190000|2024-09-24 14:29:50|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|0
1727188200000|2024-09-24 14:30:00|||||||||4
1727188210000|2024-09-24 14:30:10|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|87
1727188220000|2024-09-24 14:30:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|96
1727188230000|2024-09-24 14:30:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1727188240000|2024-09-24 14:30:40||143.34||143.34||143.34||143.34|53
1727188250000|2024-09-24 14:30:50|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|18
1727188260000|2024-09-24 14:31:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|41
1727188270000|2024-09-24 14:31:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|3
1727188280000|2024-09-24 14:31:20||143.39||143.44||143.44||143.39|2
1727188290000|2024-09-24 14:31:30|||||||||1
1727188300000|2024-09-24 14:31:40|||||||||1
1727188320000|2024-09-24 14:32:00|||||||||1
1727188330000|2024-09-24 14:32:10|143.47|143.39|143.42|143.34|143.52|143.39|143.42|143.34|11
1727188340000|2024-09-24 14:32:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|3
1727188360000|2024-09-24 14:32:40|||||||||1
1727188380000|2024-09-24 14:33:00|||||||||4
1727188390000|2024-09-24 14:33:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|26
1727188400000|2024-09-24 14:33:20|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|18
1727188420000|2024-09-24 14:33:40|||||||||44
1727188430000|2024-09-24 14:33:50|||||||||2
1727188440000|2024-09-24 14:34:00|||||||||39
1727188450000|2024-09-24 14:34:10|||||||||32
1727188470000|2024-09-24 14:34:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|48
1727188480000|2024-09-24 14:34:40|||||||||1
1727188490000|2024-09-24 14:34:50|||||||||2
1727188500000|2024-09-24 14:35:00|||||||||175
1727188510000|2024-09-24 14:35:10|143.42|143.34|143.32|143.24|143.42|143.34|143.32|143.24|240
1727188520000|2024-09-24 14:35:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1727188530000|2024-09-24 14:35:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|5
1727188540000|2024-09-24 14:35:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|63
1727188560000|2024-09-24 14:36:00|||||||||2
1727188570000|2024-09-24 14:36:10|||||||||1
1727188580000|2024-09-24 14:36:20|||||||||38
1727188590000|2024-09-24 14:36:30|||||||||29
1727188600000|2024-09-24 14:36:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|127
1727188610000|2024-09-24 14:36:50|||||||||51
1727188620000|2024-09-24 14:37:00|||||||||1
1727188630000|2024-09-24 14:37:10|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|61
1727188640000|2024-09-24 14:37:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|43
1727188650000|2024-09-24 14:37:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|49
1727188660000|2024-09-24 14:37:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1727188670000|2024-09-24 14:37:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|152
1727188680000|2024-09-24 14:38:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|215
1727188690000|2024-09-24 14:38:10|||||||||93
1727188700000|2024-09-24 14:38:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|74
1727188710000|2024-09-24 14:38:30|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|34
1727188720000|2024-09-24 14:38:40|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|0
1727188730000|2024-09-24 14:38:50|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|273
1727188740000|2024-09-24 14:39:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|9
1727188750000|2024-09-24 14:39:10|||||||||39
1727188770000|2024-09-24 14:39:30|||||||||2006
1727188780000|2024-09-24 14:39:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|379
1727188790000|2024-09-24 14:39:50|||||||||33
1727188800000|2024-09-24 14:40:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|41
1727188810000|2024-09-24 14:40:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|67
1727188820000|2024-09-24 14:40:20|143.27|143.09|143.27|143.19|143.27|143.19|143.27|143.09|485
1727188830000|2024-09-24 14:40:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|2178
1727188840000|2024-09-24 14:40:40||143.14||143.19||143.19||143.14|55
1727188850000|2024-09-24 14:40:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|4
1727188860000|2024-09-24 14:41:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|88
1727188870000|2024-09-24 14:41:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|5
1727188880000|2024-09-24 14:41:20|||||||||1
1727188890000|2024-09-24 14:41:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|43
1727188900000|2024-09-24 14:41:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|69
1727188910000|2024-09-24 14:41:50|||||||||40
1727188920000|2024-09-24 14:42:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|67
1727188930000|2024-09-24 14:42:10|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|14
1727188940000|2024-09-24 14:42:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1727188950000|2024-09-24 14:42:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|43
1727188960000|2024-09-24 14:42:40|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|115
1727188980000|2024-09-24 14:43:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|169
1727188990000|2024-09-24 14:43:10|||||||||36
1727189000000|2024-09-24 14:43:20|||||||||561
1727189010000|2024-09-24 14:43:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1727189020000|2024-09-24 14:43:40|||||||||19
1727189030000|2024-09-24 14:43:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1727189040000|2024-09-24 14:44:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.39|1
1727189050000|2024-09-24 14:44:10|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|54
1727189060000|2024-09-24 14:44:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|48
1727189070000|2024-09-24 14:44:30|||||||||25
1727189080000|2024-09-24 14:44:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|92
1727189090000|2024-09-24 14:44:50|||||||||2
1727189100000|2024-09-24 14:45:00||143.29||143.34||143.34||143.29|4
1727189110000|2024-09-24 14:45:10|143.47||143.42||143.47||143.42||54
1727189120000|2024-09-24 14:45:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|53
1727189130000|2024-09-24 14:45:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|6
1727189140000|2024-09-24 14:45:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|41
1727189150000|2024-09-24 14:45:50|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|2
1727189160000|2024-09-24 14:46:00|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|0
1727189170000|2024-09-24 14:46:10|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|4
1727189180000|2024-09-24 14:46:20|143.52|143.39|143.52|143.44|143.52|143.44|143.52|143.39|80
1727189190000|2024-09-24 14:46:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727189200000|2024-09-24 14:46:40||143.44||143.49||143.49||143.44|6
1727189220000|2024-09-24 14:47:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|7
1727189240000|2024-09-24 14:47:20|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|53
1727189250000|2024-09-24 14:47:30|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|31
1727189260000|2024-09-24 14:47:40||143.39||143.44||143.44||143.39|2
1727189270000|2024-09-24 14:47:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|4
1727189280000|2024-09-24 14:48:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|112
1727189300000|2024-09-24 14:48:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|21
1727189310000|2024-09-24 14:48:30|||||||||1
1727189320000|2024-09-24 14:48:40|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|6
1727189330000|2024-09-24 14:48:50|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|16
1727189340000|2024-09-24 14:49:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|9
1727189350000|2024-09-24 14:49:10|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|19
1727189360000|2024-09-24 14:49:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|13
1727189370000|2024-09-24 14:49:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1727189380000|2024-09-24 14:49:40|||||||||1
1727189390000|2024-09-24 14:49:50|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|6
1727189400000|2024-09-24 14:50:00|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|1
1727189410000|2024-09-24 14:50:10|||||||||1
1727189420000|2024-09-24 14:50:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|35
1727189440000|2024-09-24 14:50:40|143.57||143.52||143.57||143.52||2
1727189450000|2024-09-24 14:50:50|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|22
1727189460000|2024-09-24 14:51:00|143.52|143.39|143.52|143.39|143.52|143.44|143.47|143.39|38
1727189470000|2024-09-24 14:51:10|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|22
1727189480000|2024-09-24 14:51:20|||||||||1
1727189500000|2024-09-24 14:51:40|||||||||1
1727189510000|2024-09-24 14:51:50|||||||||3
1727189520000|2024-09-24 14:52:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1727189530000|2024-09-24 14:52:10|||||||||1
1727189540000|2024-09-24 14:52:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|13
1727189550000|2024-09-24 14:52:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|3
1727189560000|2024-09-24 14:52:40|||||||||1
1727189570000|2024-09-24 14:52:50|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|4
1727189580000|2024-09-24 14:53:00|143.47||143.47||143.47||143.47||0
1727189590000|2024-09-24 14:53:10|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1727189600000|2024-09-24 14:53:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1727189610000|2024-09-24 14:53:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|1
1727189620000|2024-09-24 14:53:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|3
1727189630000|2024-09-24 14:53:50|||||||||1
1727189640000|2024-09-24 14:54:00||143.34||143.39||143.39||143.34|30
1727189650000|2024-09-24 14:54:10|||||||||1
1727189660000|2024-09-24 14:54:20|||||||||1
1727189670000|2024-09-24 14:54:30|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|4
1727189680000|2024-09-24 14:54:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|63
1727189690000|2024-09-24 14:54:50||143.34||143.39||143.39||143.34|1
1727189700000|2024-09-24 14:55:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|195
1727189720000|2024-09-24 14:55:20|||||||||1
1727189730000|2024-09-24 14:55:30|||||||||1
1727189740000|2024-09-24 14:55:40|||||||||6
1727189750000|2024-09-24 14:55:50|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|17
1727189760000|2024-09-24 14:56:00||143.49||143.49||143.49||143.44|0
1727189770000|2024-09-24 14:56:10|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|295
1727189780000|2024-09-24 14:56:20||143.49||143.49||143.49||143.49|0
1727189790000|2024-09-24 14:56:30|||||||||1
1727189800000|2024-09-24 14:56:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|18
1727189810000|2024-09-24 14:56:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1727189820000|2024-09-24 14:57:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|29
1727189830000|2024-09-24 14:57:10|||||||||101
1727189840000|2024-09-24 14:57:20|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|105
1727189850000|2024-09-24 14:57:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|60
1727189860000|2024-09-24 14:57:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|197
1727189870000|2024-09-24 14:57:50|||||||||70
1727189880000|2024-09-24 14:58:00|||||||||3
1727189890000|2024-09-24 14:58:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|51
1727189900000|2024-09-24 14:58:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1727189910000|2024-09-24 14:58:30|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|24
1727189920000|2024-09-24 14:58:40|||||||||5
1727189930000|2024-09-24 14:58:50|||||||||1
1727189940000|2024-09-24 14:59:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|59
1727189950000|2024-09-24 14:59:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|17
1727189960000|2024-09-24 14:59:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|41
1727189970000|2024-09-24 14:59:30|||||||||1
1727189980000|2024-09-24 14:59:40|||||||||1
1727190000000|2024-09-24 15:00:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|206
1727190010000|2024-09-24 15:00:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|11
1727190020000|2024-09-24 15:00:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|25
1727190040000|2024-09-24 15:00:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|31
1727190050000|2024-09-24 15:00:50|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|28
1727190060000|2024-09-24 15:01:00|143.67|143.54|143.67|143.59|143.67|143.59|143.62|143.54|75
1727190070000|2024-09-24 15:01:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|3
1727190080000|2024-09-24 15:01:20|||||||||3
1727190100000|2024-09-24 15:01:40|||||||||3
1727190110000|2024-09-24 15:01:50|||||||||1
1727190120000|2024-09-24 15:02:00|||||||||2
1727190130000|2024-09-24 15:02:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|14
1727190140000|2024-09-24 15:02:20|||||||||1
1727190150000|2024-09-24 15:02:30|||||||||3
1727190160000|2024-09-24 15:02:40|||||||||253
1727190170000|2024-09-24 15:02:50|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|48
1727190180000|2024-09-24 15:03:00|||||||||5
1727190190000|2024-09-24 15:03:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|155
1727190200000|2024-09-24 15:03:20|||||||||3
1727190210000|2024-09-24 15:03:30|||||||||1
1727190230000|2024-09-24 15:03:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|26
1727190240000|2024-09-24 15:04:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|13
1727190250000|2024-09-24 15:04:10||143.64||143.69||143.69||143.64|20
1727190260000|2024-09-24 15:04:20|||||||||1
1727190280000|2024-09-24 15:04:40|||||||||3
1727190290000|2024-09-24 15:04:50|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|59
1727190300000|2024-09-24 15:05:00|143.72||143.72||143.77||143.72||14
1727190310000|2024-09-24 15:05:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|11
1727190320000|2024-09-24 15:05:20|||||||||3
1727190330000|2024-09-24 15:05:30|||||||||1
1727190340000|2024-09-24 15:05:40|||||||||1
1727190350000|2024-09-24 15:05:50|||||||||3
1727190360000|2024-09-24 15:06:00|||||||||1
1727190370000|2024-09-24 15:06:10|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|31
1727190380000|2024-09-24 15:06:20|||||||||1
1727190390000|2024-09-24 15:06:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|176
1727190400000|2024-09-24 15:06:40|||||||||2
1727190410000|2024-09-24 15:06:50|||||||||2
1727190420000|2024-09-24 15:07:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|86
1727190430000|2024-09-24 15:07:10|||||||||1
1727190440000|2024-09-24 15:07:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|59
1727190450000|2024-09-24 15:07:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|264
1727190460000|2024-09-24 15:07:40||143.69||143.74||143.74||143.69|13
1727190470000|2024-09-24 15:07:50|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|306
1727190480000|2024-09-24 15:08:00|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|25
1727190490000|2024-09-24 15:08:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|19
1727190500000|2024-09-24 15:08:20|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|6
1727190510000|2024-09-24 15:08:30|||||||||2
1727190520000|2024-09-24 15:08:40|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|7
1727190530000|2024-09-24 15:08:50|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|138
1727190540000|2024-09-24 15:09:00|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|92
1727190550000|2024-09-24 15:09:10||143.79||143.79||143.79||143.74|3
1727190560000|2024-09-24 15:09:20|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|23
1727190570000|2024-09-24 15:09:30|||||||||3
1727190580000|2024-09-24 15:09:40|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|39
1727190590000|2024-09-24 15:09:50|143.82||143.82||143.82||143.82||1
1727190600000|2024-09-24 15:10:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|139
1727190620000|2024-09-24 15:10:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|14
1727190630000|2024-09-24 15:10:30|||||||||3
1727190640000|2024-09-24 15:10:40|||||||||2
1727190650000|2024-09-24 15:10:50|||||||||73
1727190660000|2024-09-24 15:11:00|||||||||1
1727190670000|2024-09-24 15:11:10|||||||||1
1727190680000|2024-09-24 15:11:20|||||||||4
1727190690000|2024-09-24 15:11:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|59
1727190700000|2024-09-24 15:11:40|||||||||1
1727190710000|2024-09-24 15:11:50|||||||||1
1727190720000|2024-09-24 15:12:00|||||||||2
1727190730000|2024-09-24 15:12:10|||||||||1
1727190740000|2024-09-24 15:12:20|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|90
1727190750000|2024-09-24 15:12:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|6
1727190760000|2024-09-24 15:12:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1727190770000|2024-09-24 15:12:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|2
1727190780000|2024-09-24 15:13:00|||||||||3
1727190790000|2024-09-24 15:13:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|40
1727190800000|2024-09-24 15:13:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|18
1727190810000|2024-09-24 15:13:30|||||||||5
1727190820000|2024-09-24 15:13:40|||||||||8
1727190830000|2024-09-24 15:13:50|||||||||2
1727190840000|2024-09-24 15:14:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|17
1727190850000|2024-09-24 15:14:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1727190860000|2024-09-24 15:14:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|53
1727190870000|2024-09-24 15:14:30||143.59||143.64||143.64||143.59|41
1727190880000|2024-09-24 15:14:40|||||||||10
1727190890000|2024-09-24 15:14:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|7
1727190900000|2024-09-24 15:15:00|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|27
1727190910000|2024-09-24 15:15:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|207
1727190920000|2024-09-24 15:15:20|||||||||2
1727190930000|2024-09-24 15:15:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|22
1727190950000|2024-09-24 15:15:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|61
1727190970000|2024-09-24 15:16:10|||||||||12
1727190980000|2024-09-24 15:16:20|||||||||1
1727190990000|2024-09-24 15:16:30|||||||||1
1727191000000|2024-09-24 15:16:40|||||||||22
1727191010000|2024-09-24 15:16:50|||||||||1
1727191020000|2024-09-24 15:17:00|||||||||28
1727191040000|2024-09-24 15:17:20||143.54||143.59||143.59||143.54|36
1727191050000|2024-09-24 15:17:30|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|70
1727191060000|2024-09-24 15:17:40|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|2
1727191080000|2024-09-24 15:18:00|||||||||1
1727191090000|2024-09-24 15:18:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|12
1727191100000|2024-09-24 15:18:20||143.59||143.64||143.64||143.59|2
1727191110000|2024-09-24 15:18:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|14
1727191120000|2024-09-24 15:18:40||143.59||143.64||143.64||143.59|0
1727191130000|2024-09-24 15:18:50|||||||||1
1727191150000|2024-09-24 15:19:10|||||||||1
1727191160000|2024-09-24 15:19:20|||||||||2
1727191170000|2024-09-24 15:19:30|||||||||1
1727191180000|2024-09-24 15:19:40|||||||||28
1727191190000|2024-09-24 15:19:50|||||||||4
1727191200000|2024-09-24 15:20:00|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|119
1727191210000|2024-09-24 15:20:10|||||||||227
1727191220000|2024-09-24 15:20:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|51
1727191230000|2024-09-24 15:20:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|15
1727191240000|2024-09-24 15:20:40|||||||||1
1727191260000|2024-09-24 15:21:00|||||||||1
1727191270000|2024-09-24 15:21:10|||||||||1
1727191280000|2024-09-24 15:21:20|||||||||1
1727191290000|2024-09-24 15:21:30|||||||||1
1727191300000|2024-09-24 15:21:40|||||||||1
1727191310000|2024-09-24 15:21:50|||||||||3
1727191320000|2024-09-24 15:22:00|||||||||4
1727191330000|2024-09-24 15:22:10|||||||||1
1727191340000|2024-09-24 15:22:20|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|51
1727191350000|2024-09-24 15:22:30||143.69||143.69||143.69||143.69|12
1727191360000|2024-09-24 15:22:40|||||||||1
1727191370000|2024-09-24 15:22:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|73
1727191380000|2024-09-24 15:23:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|40
1727191400000|2024-09-24 15:23:20|||||||||1
1727191410000|2024-09-24 15:23:30|||||||||1
1727191430000|2024-09-24 15:23:50|||||||||1
1727191440000|2024-09-24 15:24:00|||||||||80
1727191450000|2024-09-24 15:24:10|||||||||9
1727191460000|2024-09-24 15:24:20|||||||||6
1727191470000|2024-09-24 15:24:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|133
1727191480000|2024-09-24 15:24:40|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|5
1727191490000|2024-09-24 15:24:50|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|380
1727191500000|2024-09-24 15:25:00|||||||||7
1727191510000|2024-09-24 15:25:10|||||||||1
1727191520000|2024-09-24 15:25:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|38
1727191530000|2024-09-24 15:25:30|||||||||1
1727191540000|2024-09-24 15:25:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|30
1727191550000|2024-09-24 15:25:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|96
1727191560000|2024-09-24 15:26:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|33
1727191570000|2024-09-24 15:26:10|||||||||19
1727191580000|2024-09-24 15:26:20|||||||||8
1727191590000|2024-09-24 15:26:30|||||||||4
1727191600000|2024-09-24 15:26:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|74
1727191610000|2024-09-24 15:26:50|||||||||13
1727191620000|2024-09-24 15:27:00|||||||||4
1727191630000|2024-09-24 15:27:10|||||||||12
1727191640000|2024-09-24 15:27:20|||||||||70
1727191650000|2024-09-24 15:27:30|||||||||13
1727191660000|2024-09-24 15:27:40|||||||||9
1727191670000|2024-09-24 15:27:50|||||||||10
1727191680000|2024-09-24 15:28:00|||||||||17
1727191690000|2024-09-24 15:28:10|||||||||15
1727191700000|2024-09-24 15:28:20|||||||||252
1727191710000|2024-09-24 15:28:30|||||||||11
1727191720000|2024-09-24 15:28:40|||||||||12
1727191730000|2024-09-24 15:28:50|||||||||20
1727191740000|2024-09-24 15:29:00|||||||||227
1727191750000|2024-09-24 15:29:10|||||||||114
1727191760000|2024-09-24 15:29:20|||||||||19
1727191770000|2024-09-24 15:29:30|||||||||32
1727191780000|2024-09-24 15:29:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|632
1727191790000|2024-09-24 15:29:50|||||||||618
1727191800000|2024-09-24 15:30:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|767
1727191820000|2024-09-24 15:30:20|||||||||7
1727191830000|2024-09-24 15:30:30|||||||||8
1727191850000|2024-09-24 15:30:50|||||||||8
1727191860000|2024-09-24 15:31:00|||||||||207
1727191870000|2024-09-24 15:31:10|||||||||18
1727191880000|2024-09-24 15:31:20|||||||||32
1727191890000|2024-09-24 15:31:30|||||||||70
1727191900000|2024-09-24 15:31:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|254
1727191920000|2024-09-24 15:32:00|||||||||491
1727191940000|2024-09-24 15:32:20|||||||||8
1727191950000|2024-09-24 15:32:30|||||||||64
1727191960000|2024-09-24 15:32:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|277
1727191970000|2024-09-24 15:32:50|||||||||20
1727191980000|2024-09-24 15:33:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|118
1727192000000|2024-09-24 15:33:20|||||||||252
1727192010000|2024-09-24 15:33:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|429
1727192020000|2024-09-24 15:33:40|||||||||7
1727192030000|2024-09-24 15:33:50|||||||||255
1727192040000|2024-09-24 15:34:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|1798
1727192050000|2024-09-24 15:34:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|1134
1727192060000|2024-09-24 15:34:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|151
1727192070000|2024-09-24 15:34:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|370
1727192080000|2024-09-24 15:34:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|931
1727192090000|2024-09-24 15:34:50||143.49||143.54||143.54||143.49|349
1727192100000|2024-09-24 15:35:00|143.67|143.59|143.72|143.64|143.72|143.64|143.62|143.54|2079
1727192110000|2024-09-24 15:35:10|||||||||48
1727192120000|2024-09-24 15:35:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|366
1727192130000|2024-09-24 15:35:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|99
1727192140000|2024-09-24 15:35:40|||||||||22
1727192150000|2024-09-24 15:35:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|118
1727192160000|2024-09-24 15:36:00|||||||||101
1727192170000|2024-09-24 15:36:10|||||||||97
1727192180000|2024-09-24 15:36:20|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|45
1727192190000|2024-09-24 15:36:30|143.72||143.67||143.72||143.67||114
1727192200000|2024-09-24 15:36:40|||||||||48
1727192210000|2024-09-24 15:36:50|||||||||93
1727192220000|2024-09-24 15:37:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|50
1727192240000|2024-09-24 15:37:20|||||||||23
1727192250000|2024-09-24 15:37:30|||||||||94
1727192280000|2024-09-24 15:38:00|||||||||22
1727192290000|2024-09-24 15:38:10|||||||||92
1727192310000|2024-09-24 15:38:30|||||||||23
1727192330000|2024-09-24 15:38:50|||||||||71
1727192340000|2024-09-24 15:39:00|||||||||24
1727192360000|2024-09-24 15:39:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|49
1727192370000|2024-09-24 15:39:30|||||||||64
1727192380000|2024-09-24 15:39:40|||||||||22
1727192390000|2024-09-24 15:39:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|161
1727192400000|2024-09-24 15:40:00|||||||||147
1727192410000|2024-09-24 15:40:10|||||||||38
1727192430000|2024-09-24 15:40:30|||||||||1
1727192450000|2024-09-24 15:40:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|53
1727192470000|2024-09-24 15:41:10|||||||||125
1727192510000|2024-09-24 15:41:50|||||||||1
1727192540000|2024-09-24 15:42:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|88
1727192570000|2024-09-24 15:42:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|29
1727192580000|2024-09-24 15:43:00|||||||||50
1727192590000|2024-09-24 15:43:10|143.72||143.67||143.72||143.67||0
1727192620000|2024-09-24 15:43:40|||||||||1
1727192650000|2024-09-24 15:44:10|143.72||143.72||143.72||143.72||300
1727192660000|2024-09-24 15:44:20|143.67||143.67||143.67||143.67||1
1727192670000|2024-09-24 15:44:30||143.54||143.59||143.59||143.54|107
1727192680000|2024-09-24 15:44:40|||||||||250
1727192720000|2024-09-24 15:45:20|143.72||143.72||143.72||143.67||18
1727192730000|2024-09-24 15:45:30|143.67||143.67||143.67||143.67||0
1727192740000|2024-09-24 15:45:40|143.72||143.72||143.72||143.72||0
1727192770000|2024-09-24 15:46:10|143.67||143.72||143.72||143.67||35
1727192780000|2024-09-24 15:46:20|143.67||143.67||143.67||143.67||0
1727192790000|2024-09-24 15:46:30|143.72||143.72||143.72||143.72||0
1727192810000|2024-09-24 15:46:50|143.67||143.67||143.67||143.67||0
1727192830000|2024-09-24 15:47:10|143.72||143.72||143.72||143.72||0
1727192840000|2024-09-24 15:47:20|143.67||143.67||143.67||143.67||0
1727192850000|2024-09-24 15:47:30|143.72||143.72||143.72||143.72||1
1727192870000|2024-09-24 15:47:50|143.67||143.67||143.67||143.67||0
1727192930000|2024-09-24 15:48:50|||||||||1
1727192950000|2024-09-24 15:49:10|143.72||143.72||143.72||143.72||1
1727192990000|2024-09-24 15:49:50|143.67||143.67||143.67||143.67||0
1727193040000|2024-09-24 15:50:40|143.72||143.72||143.72||143.72||233
1727193050000|2024-09-24 15:50:50|||||||||16
1727193060000|2024-09-24 15:51:00|||||||||6
1727193070000|2024-09-24 15:51:10|143.67||143.67||143.67||143.67||0
1727193080000|2024-09-24 15:51:20|||||||||1
1727193090000|2024-09-24 15:51:30||143.54||143.54||143.54||143.54|178
1727193100000|2024-09-24 15:51:40|143.62||143.67||143.67||143.62||2
1727193120000|2024-09-24 15:52:00||143.59||143.59||143.59||143.59|0
1727193140000|2024-09-24 15:52:20|||||||||23
1727193230000|2024-09-24 15:53:50|||||||||179
1727193250000|2024-09-24 15:54:10|143.72||143.72||143.72||143.72||29
1727193260000|2024-09-24 15:54:20||143.64||143.64||143.64||143.64|0
1727193320000|2024-09-24 15:55:20||143.59||143.59||143.59||143.59|26
1727193330000|2024-09-24 15:55:30||143.64||143.64||143.64||143.64|35
1727193370000|2024-09-24 15:56:10||143.59||143.59||143.59||143.59|1
1727193390000|2024-09-24 15:56:30||143.64||143.64||143.64||143.64|0
1727193470000|2024-09-24 15:57:50|||||||||11
1727193480000|2024-09-24 15:58:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|111
1727193490000|2024-09-24 15:58:10|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|40
1727193500000|2024-09-24 15:58:20||143.64||143.64||143.64||143.64|0
1727193510000|2024-09-24 15:58:30|||||||||379
1727193520000|2024-09-24 15:58:40||143.59||143.64||143.64||143.59|37
1727193560000|2024-09-24 15:59:20||143.59||143.64||143.64||143.59|1
1727193570000|2024-09-24 15:59:30||143.59||143.59||143.59||143.59|1
1727193580000|2024-09-24 15:59:40||143.64||143.64||143.64||143.64|0
1727193610000|2024-09-24 16:00:10|143.77||143.77||143.77||143.77||22
1727193620000|2024-09-24 16:00:20|143.72||143.77||143.77||143.72||0
1727193660000|2024-09-24 16:01:00||143.69||143.69||143.69||143.69|0
1727193690000|2024-09-24 16:01:30|||||||||1
1727193730000|2024-09-24 16:02:10|||||||||7
1727193780000|2024-09-24 16:03:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1727193800000|2024-09-24 16:03:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|29
1727193810000|2024-09-24 16:03:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|96
1727193860000|2024-09-24 16:04:20|143.77||143.77||143.77||143.77||0
1727193880000|2024-09-24 16:04:40|143.72||143.72||143.72||143.72||0
1727193950000|2024-09-24 16:05:50|||||||||5
1727193970000|2024-09-24 16:06:10||143.59||143.59||143.59||143.59|50
1727193980000|2024-09-24 16:06:20|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|0
1727193990000|2024-09-24 16:06:30||143.64||143.64||143.64||143.59|0
1727194000000|2024-09-24 16:06:40||143.59||143.59||143.64||143.59|2
1727194020000|2024-09-24 16:07:00||143.64||143.59||143.64||143.59|1
1727194040000|2024-09-24 16:07:20||143.64||143.64||143.64||143.64|0
1727194060000|2024-09-24 16:07:40||143.59||143.59||143.59||143.59|7
1727194090000|2024-09-24 16:08:10|143.67||143.67||143.67||143.67||0
1727194120000|2024-09-24 16:08:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|16
1727194190000|2024-09-24 16:09:50|||||||||3
1727194210000|2024-09-24 16:10:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|6
1727194220000|2024-09-24 16:10:20||143.54||143.49||143.54||143.49|2
1727194230000|2024-09-24 16:10:30||143.54||143.54||143.54||143.54|0
1727194330000|2024-09-24 16:12:10|143.67||143.67||143.67||143.67||52
1727194340000|2024-09-24 16:12:20||143.59||143.59||143.59||143.59|1
1727194350000|2024-09-24 16:12:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|76
1727194410000|2024-09-24 16:13:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|75
1727194430000|2024-09-24 16:13:50||143.54||143.54||143.54||143.54|225
1727194440000|2024-09-24 16:14:00||143.59||143.59||143.59||143.59|21
1727194510000|2024-09-24 16:15:10|||||||||1
1727194520000|2024-09-24 16:15:20|||||||||1
1727194590000|2024-09-24 16:16:30||143.54||143.54||143.54||143.54|13
1727194600000|2024-09-24 16:16:40||143.59||143.59||143.59||143.59|0
1727194620000|2024-09-24 16:17:00|||||||||1
1727194650000|2024-09-24 16:17:30|||||||||1
1727194690000|2024-09-24 16:18:10|||||||||1
1727194720000|2024-09-24 16:18:40||143.54||143.54||143.54||143.54|0
1727194790000|2024-09-24 16:19:50||143.59||143.59||143.59||143.59|0
1727194800000|2024-09-24 16:20:00||143.54||143.54||143.54||143.54|32
1727194810000|2024-09-24 16:20:10||143.59||143.59||143.59||143.59|0
1727194820000|2024-09-24 16:20:20|||||||||20
1727194940000|2024-09-24 16:22:20|||||||||6
1727195050000|2024-09-24 16:24:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|30
1727195100000|2024-09-24 16:25:00|143.67||143.67||143.67||143.67||0
1727195110000|2024-09-24 16:25:10|143.62||143.62||143.62||143.62||0
1727195170000|2024-09-24 16:26:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727195180000|2024-09-24 16:26:20|143.62||143.62||143.62||143.62||27
1727195190000|2024-09-24 16:26:30|143.57||143.62||143.62||143.57||0
1727195210000|2024-09-24 16:26:50|143.57||143.57||143.57||143.57||0
1727195220000|2024-09-24 16:27:00|||||||||20
1727195230000|2024-09-24 16:27:10||143.44||143.44||143.44||143.44|56
1727195240000|2024-09-24 16:27:20|143.52||143.52||143.52||143.52||0
1727195270000|2024-09-24 16:27:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|23
1727195280000|2024-09-24 16:28:00|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|56
1727195320000|2024-09-24 16:28:40|143.57||143.57||143.57||143.57||0
1727195360000|2024-09-24 16:29:20|143.52||143.52||143.52||143.52||0
1727195390000|2024-09-24 16:29:50|||||||||40
1727195430000|2024-09-24 16:30:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|163
1727195470000|2024-09-24 16:31:10|||||||||20
1727195510000|2024-09-24 16:31:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|337
1727195550000|2024-09-24 16:32:30|143.57||143.52||143.57||143.52||34
1727195560000|2024-09-24 16:32:40|143.57||143.57||143.57||143.57||0
1727195600000|2024-09-24 16:33:20|143.52||143.52||143.52||143.52||0
1727195650000|2024-09-24 16:34:10|||||||||4
1727195710000|2024-09-24 16:35:10|143.57||143.57||143.57||143.57||120
1727195720000|2024-09-24 16:35:20||143.49||143.49||143.49||143.49|20
1727195730000|2024-09-24 16:35:30|||||||||1
1727195760000|2024-09-24 16:36:00|||||||||5
1727195770000|2024-09-24 16:36:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|38
1727195800000|2024-09-24 16:36:40|||||||||1771
1727195840000|2024-09-24 16:37:20|||||||||7083
1727195900000|2024-09-24 16:38:20||143.39||143.44||143.44||143.39|7
1727195910000|2024-09-24 16:38:30||143.39||143.44||143.44||143.39|0
1727196100000|2024-09-24 16:41:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|82
1727196110000|2024-09-24 16:41:50|||||||||1
1727196170000|2024-09-24 16:42:50|||||||||23
1727196200000|2024-09-24 16:43:20|||||||||7
1727196220000|2024-09-24 16:43:40|143.62||143.62||143.62||143.62||0
1727196230000|2024-09-24 16:43:50|143.57||143.57||143.57||143.57||0
1727196240000|2024-09-24 16:44:00|143.62||143.62||143.62||143.62||0
1727196270000|2024-09-24 16:44:30|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|6
1727196330000|2024-09-24 16:45:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|54
1727196340000|2024-09-24 16:45:40|||||||||4
1727196350000|2024-09-24 16:45:50||143.49||143.49||143.49||143.49|6
1727196370000|2024-09-24 16:46:10||143.54||143.54||143.54||143.54|0
1727196380000|2024-09-24 16:46:20||143.49||143.49||143.49||143.49|38
1727196390000|2024-09-24 16:46:30||143.54||143.54||143.54||143.54|0
1727196470000|2024-09-24 16:47:50|||||||||1
1727196480000|2024-09-24 16:48:00||143.49||143.49||143.49||143.49|34
1727196500000|2024-09-24 16:48:20||143.54||143.54||143.54||143.54|0
1727196540000|2024-09-24 16:49:00|||||||||2
1727196580000|2024-09-24 16:49:40|||||||||10
1727196700000|2024-09-24 16:51:40|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|100
1727196710000|2024-09-24 16:51:50|||||||||1
1727196720000|2024-09-24 16:52:00||143.59||143.59||143.59||143.59|208
1727196740000|2024-09-24 16:52:20|||||||||1
1727196840000|2024-09-24 16:54:00|||||||||24
1727196880000|2024-09-24 16:54:40|||||||||30
1727196890000|2024-09-24 16:54:50|||||||||50
1727196900000|2024-09-24 16:55:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|58
1727196940000|2024-09-24 16:55:40||143.49||143.49||143.49||143.49|8
1727196970000|2024-09-24 16:56:10|143.57||143.57||143.57||143.57||0
1727196990000|2024-09-24 16:56:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1727197050000|2024-09-24 16:57:30|||||||||6
1727197100000|2024-09-24 16:58:20|143.57||143.57||143.57||143.57||1
1727197120000|2024-09-24 16:58:40||143.49||143.49||143.49||143.49|0
1727197180000|2024-09-24 16:59:40||143.44||143.44||143.44||143.44|2
1727197200000|2024-09-24 17:00:00||143.49||143.49||143.49||143.49|0
1727197230000|2024-09-24 17:00:30|143.62||143.62||143.62||143.62||14
1727197290000|2024-09-24 17:01:30||143.54||143.54||143.54||143.54|0
1727197300000|2024-09-24 17:01:40|143.67||143.62||143.67||143.62||0
1727197510000|2024-09-24 17:05:10|||||||||2
1727197590000|2024-09-24 17:06:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|9
1727197600000|2024-09-24 17:06:40|||||||||1
1727197630000|2024-09-24 17:07:10|143.72||143.72||143.72||143.72||0
1727197670000|2024-09-24 17:07:50||143.64||143.64||143.64||143.64|0
1727197680000|2024-09-24 17:08:00||143.59||143.59||143.59||143.59|1
1727197710000|2024-09-24 17:08:30|143.67||143.67||143.67||143.67||0
1727197720000|2024-09-24 17:08:40||143.54||143.54||143.54||143.54|0
1727197740000|2024-09-24 17:09:00||143.59||143.59||143.59||143.59|0
1727197750000|2024-09-24 17:09:10||143.54||143.54||143.54||143.54|0
1727197760000|2024-09-24 17:09:20||143.59||143.54||143.59||143.54|0
1727197790000|2024-09-24 17:09:50||143.59||143.54||143.59||143.54|0
1727197800000|2024-09-24 17:10:00||143.59||143.59||143.59||143.59|0
1727197810000|2024-09-24 17:10:10||143.54||143.54||143.54||143.54|2
1727197850000|2024-09-24 17:10:50||143.59||143.59||143.59||143.59|0
1727197890000|2024-09-24 17:11:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|36
1727197950000|2024-09-24 17:12:30|143.77||143.77||143.77||143.77||21
1727197960000|2024-09-24 17:12:40||143.69||143.69||143.69||143.69|0
1727197980000|2024-09-24 17:13:00||143.64||143.69||143.69||143.64|0
1727198170000|2024-09-24 17:16:10||143.64||143.64||143.64||143.64|2
1727198200000|2024-09-24 17:16:40||143.69||143.69||143.69||143.69|0
1727198280000|2024-09-24 17:18:00||143.64||143.64||143.64||143.64|0
1727198290000|2024-09-24 17:18:10||143.69||143.69||143.69||143.69|0
1727198330000|2024-09-24 17:18:50||143.64||143.69||143.69||143.64|0
1727198420000|2024-09-24 17:20:20||143.64||143.69||143.69||143.64|4
1727198600000|2024-09-24 17:23:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|22
1727198640000|2024-09-24 17:24:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1727198650000|2024-09-24 17:24:10||143.64||143.64||143.64||143.64|0
1727198680000|2024-09-24 17:24:40|143.72||143.72||143.72||143.72||0
1727198750000|2024-09-24 17:25:50|143.77||143.77||143.77||143.77||0
1727198760000|2024-09-24 17:26:00|143.72||143.72||143.72||143.72||0
1727198830000|2024-09-24 17:27:10||143.59||143.64||143.64||143.59|0
1727198840000|2024-09-24 17:27:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1727198850000|2024-09-24 17:27:30|||||||||110
1727198870000|2024-09-24 17:27:50|143.72||143.72||143.72||143.72||0
1727198880000|2024-09-24 17:28:00||143.64||143.59||143.64||143.59|0
1727198890000|2024-09-24 17:28:10||143.64||143.64||143.64||143.64|0
1727198900000|2024-09-24 17:28:20||143.59||143.59||143.59||143.59|0
1727198920000|2024-09-24 17:28:40|143.67||143.67||143.67||143.67||0
1727198940000|2024-09-24 17:29:00|143.72||143.72||143.72||143.72||0
1727198950000|2024-09-24 17:29:10||143.64||143.64||143.64||143.64|0
1727198980000|2024-09-24 17:29:40||143.59||143.59||143.59||143.59|0
1727198990000|2024-09-24 17:29:50|143.67||143.67||143.67||143.67||0
1727199010000|2024-09-24 17:30:10|143.72||143.72||143.72||143.72||1
1727199030000|2024-09-24 17:30:30||143.64||143.64||143.64||143.64|0
1727199070000|2024-09-24 17:31:10||143.59||143.59||143.59||143.59|0
1727199080000|2024-09-24 17:31:20|143.67||143.67||143.67||143.67||0
1727199090000|2024-09-24 17:31:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1727199120000|2024-09-24 17:32:00|||||||||2
1727199360000|2024-09-24 17:36:00||143.59||143.59||143.59||143.59|0
1727199380000|2024-09-24 17:36:20|143.67||143.67||143.67||143.67||0
1727199390000|2024-09-24 17:36:30|143.72||143.72||143.72||143.72||0
1727199410000|2024-09-24 17:36:50|143.67||143.67||143.67||143.67||0
1727199530000|2024-09-24 17:38:50||143.54||143.54||143.54||143.54|1
1727199540000|2024-09-24 17:39:00||143.59||143.59||143.59||143.59|0
1727199610000|2024-09-24 17:40:10||143.54||143.54||143.54||143.54|0
1727199640000|2024-09-24 17:40:40||143.59||143.59||143.59||143.59|0
1727199650000|2024-09-24 17:40:50||143.54||143.54||143.54||143.54|0
1727199670000|2024-09-24 17:41:10|143.62||143.62||143.62||143.62||0
1727199680000|2024-09-24 17:41:20||143.49||143.49||143.49||143.49|0
1727199720000|2024-09-24 17:42:00||143.54||143.54||143.54||143.54|0
1727199770000|2024-09-24 17:42:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1727199840000|2024-09-24 17:44:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|1
1727199860000|2024-09-24 17:44:20||143.59||143.59||143.59||143.59|0
1727199900000|2024-09-24 17:45:00||143.54||143.54||143.54||143.54|0
1727199910000|2024-09-24 17:45:10|143.62||143.62||143.62||143.62||0
1727199970000|2024-09-24 17:46:10||143.49||143.49||143.49||143.49|5
1727199990000|2024-09-24 17:46:30||143.54||143.54||143.54||143.54|0
1727200020000|2024-09-24 17:47:00||143.49||143.49||143.49||143.49|0
1727200040000|2024-09-24 17:47:20||143.54||143.54||143.54||143.54|0
1727200140000|2024-09-24 17:49:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727200160000|2024-09-24 17:49:20|143.62||143.62||143.62||143.62||0
1727200190000|2024-09-24 17:49:50||143.54||143.49||143.54||143.49|0
1727200200000|2024-09-24 17:50:00||143.54||143.54||143.54||143.54|0
1727200230000|2024-09-24 17:50:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1727200300000|2024-09-24 17:51:40|143.62||143.62||143.62||143.62||2
1727200310000|2024-09-24 17:51:50||143.54||143.54||143.54||143.54|0
1727200340000|2024-09-24 17:52:20|||||||||2
1727200390000|2024-09-24 17:53:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1727200440000|2024-09-24 17:54:00|143.62||143.62||143.62||143.62||0
1727200450000|2024-09-24 17:54:10||143.54||143.54||143.54||143.54|0
1727200480000|2024-09-24 17:54:40||143.49||143.49||143.49||143.49|0
1727200500000|2024-09-24 17:55:00|143.57||143.57||143.57||143.57||0
1727200520000|2024-09-24 17:55:20||143.44||143.44||143.44||143.44|0
1727200530000|2024-09-24 17:55:30||143.49||143.49||143.49||143.49|0
1727200540000|2024-09-24 17:55:40||143.44||143.49||143.49||143.44|0
1727200630000|2024-09-24 17:57:10||143.44||143.44||143.44||143.44|0
1727200660000|2024-09-24 17:57:40|143.52||143.52||143.52||143.52||0
1727200780000|2024-09-24 17:59:40||143.39||143.39||143.39||143.39|0
1727200790000|2024-09-24 17:59:50||143.44||143.44||143.44||143.39|2
1727200810000|2024-09-24 18:00:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1727200820000|2024-09-24 18:00:20|143.52||143.52||143.52||143.52||0
1727200840000|2024-09-24 18:00:40|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|6
1727200860000|2024-09-24 18:01:00|143.57||143.57||143.57||143.57||4
1727200890000|2024-09-24 18:01:30||143.49||143.49||143.49||143.49|0
1727200900000|2024-09-24 18:01:40||143.44||143.49||143.49||143.44|0
1727200970000|2024-09-24 18:02:50|143.62||143.62||143.62||143.62||0
1727200980000|2024-09-24 18:03:00|143.57||143.57||143.57||143.57||0
1727201290000|2024-09-24 18:08:10||143.44||143.49||143.49||143.44|9
1727201420000|2024-09-24 18:10:20||143.44||143.44||143.44||143.44|2
1727201460000|2024-09-24 18:11:00|143.52||143.52||143.52||143.52||0
1727201480000|2024-09-24 18:11:20|||||||||1
1727201510000|2024-09-24 18:11:50|143.57||143.57||143.57||143.57||1
1727201530000|2024-09-24 18:12:10||143.49||143.49||143.49||143.49|0
1727201580000|2024-09-24 18:13:00||143.44||143.44||143.44||143.44|1
1727201610000|2024-09-24 18:13:30||143.49||143.44||143.49||143.44|0
1727201620000|2024-09-24 18:13:40|143.52||143.52||143.52||143.52||0
1727201820000|2024-09-24 18:17:00|||||||||2
1727202070000|2024-09-24 18:21:10|||||||||1
1727202080000|2024-09-24 18:21:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|27
1727202150000|2024-09-24 18:22:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|9
1727202170000|2024-09-24 18:22:50||143.44||143.44||143.44||143.44|0
1727202180000|2024-09-24 18:23:00|143.52||143.52||143.52||143.52||0
1727202190000|2024-09-24 18:23:10|143.57||143.52||143.57||143.52||0
1727202480000|2024-09-24 18:28:00|143.57||143.57||143.57||143.57||1
1727202520000|2024-09-24 18:28:40|143.52||143.52||143.52||143.52||0
1727202540000|2024-09-24 18:29:00|||||||||2
1727202620000|2024-09-24 18:30:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|21
1727202630000|2024-09-24 18:30:30|143.47||143.47||143.47||143.47||6
1727202640000|2024-09-24 18:30:40||143.39||143.34||143.39||143.34|0
1727202650000|2024-09-24 18:30:50||143.39||143.39||143.39||143.39|0
1727202810000|2024-09-24 18:33:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1727202860000|2024-09-24 18:34:20|143.57||143.57||143.57||143.57||0
1727202880000|2024-09-24 18:34:40|143.52||143.52||143.52||143.52||0
1727202900000|2024-09-24 18:35:00|143.57||143.57||143.57||143.57||0
1727202910000|2024-09-24 18:35:10||143.49||143.49||143.49||143.49|0
1727202920000|2024-09-24 18:35:20||143.44||143.44||143.44||143.44|0
1727202930000|2024-09-24 18:35:30||143.49||143.49||143.49||143.49|0
1727203010000|2024-09-24 18:36:50|143.62||143.62||143.62||143.62||0
1727203020000|2024-09-24 18:37:00|143.57||143.57||143.57||143.57||0
1727203120000|2024-09-24 18:38:40|143.62||143.62||143.62||143.62||0
1727203130000|2024-09-24 18:38:50||143.54||143.49||143.54||143.49|0
1727203180000|2024-09-24 18:39:40||143.54||143.49||143.54||143.49|0
1727203190000|2024-09-24 18:39:50||143.54||143.54||143.54||143.54|0
1727203200000|2024-09-24 18:40:00|||||||||2
1727203290000|2024-09-24 18:41:30|||||||||13
1727203870000|2024-09-24 18:51:10|143.67||143.67||143.67||143.67||13
1727203880000|2024-09-24 18:51:20|143.62||143.62||143.62||143.62||0
1727204250000|2024-09-24 18:57:30|||||||||11
1727204340000|2024-09-24 18:59:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|25
1727204390000|2024-09-24 18:59:50|143.62||143.62||143.62||143.62||2
1727204400000|2024-09-24 19:00:00||143.54||143.54||143.54||143.49|2
1727204570000|2024-09-24 19:02:50|143.67||143.62||143.67||143.62||0
1727204640000|2024-09-24 19:04:00|143.67||143.62||143.67||143.62||0
1727204660000|2024-09-24 19:04:20|143.67||143.67||143.67||143.67||0
1727204760000|2024-09-24 19:06:00|143.62||143.67||143.67||143.62||10
1727204770000|2024-09-24 19:06:10|143.62||143.62||143.62||143.62||1
1727204990000|2024-09-24 19:09:50||143.49||143.49||143.49||143.49|4
1727205010000|2024-09-24 19:10:10||143.54||143.54||143.54||143.49|0
1727205120000|2024-09-24 19:12:00||143.49||143.49||143.49||143.49|0
1727205130000|2024-09-24 19:12:10||143.54||143.54||143.54||143.54|0
1727205150000|2024-09-24 19:12:30||143.49||143.54||143.54||143.49|0
1727205600000|2024-09-24 19:20:00||143.49||143.54||143.54||143.49|1
1727205700000|2024-09-24 19:21:40|143.67||143.67||143.67||143.67||4
1727205720000|2024-09-24 19:22:00|143.62||143.62||143.62||143.62||0
1727205850000|2024-09-24 19:24:10|143.67||143.67||143.67||143.67||12
1727205870000|2024-09-24 19:24:30|143.62||143.62||143.62||143.62||0
1727206200000|2024-09-24 19:30:00|||||||||11
1727206230000|2024-09-24 19:30:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1727206250000|2024-09-24 19:30:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|9
1727206290000|2024-09-24 19:31:30|||||||||1
1727206320000|2024-09-24 19:32:00||143.49||143.49||143.49||143.49|7
1727206340000|2024-09-24 19:32:20||143.54||143.54||143.54||143.54|0
1727206410000|2024-09-24 19:33:30||143.49||143.49||143.49||143.49|8
1727206420000|2024-09-24 19:33:40||143.54||143.54||143.54||143.54|0
1727206440000|2024-09-24 19:34:00||143.49||143.49||143.49||143.49|1
1727206450000|2024-09-24 19:34:10||143.54||143.49||143.54||143.49|0
1727206510000|2024-09-24 19:35:10||143.54||143.49||143.54||143.49|0
1727206530000|2024-09-24 19:35:30||143.54||143.54||143.54||143.49|0
1727206550000|2024-09-24 19:35:50||143.49||143.54||143.54||143.49|0
1727206580000|2024-09-24 19:36:20||143.49||143.49||143.49||143.49|0
1727206640000|2024-09-24 19:37:20||143.54||143.49||143.54||143.49|0
1727206660000|2024-09-24 19:37:40||143.54||143.49||143.54||143.49|0
1727206690000|2024-09-24 19:38:10||143.54||143.54||143.54||143.54|0
1727206700000|2024-09-24 19:38:20||143.49||143.49||143.49||143.49|0
1727206710000|2024-09-24 19:38:30|143.57||143.57||143.57||143.57||0
1727206740000|2024-09-24 19:39:00|||||||||2
1727206820000|2024-09-24 19:40:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1727206830000|2024-09-24 19:40:30|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|32
1727206850000|2024-09-24 19:40:50||143.49||143.44||143.49||143.44|0
1727206860000|2024-09-24 19:41:00||143.49||143.49||143.49||143.49|0
1727206920000|2024-09-24 19:42:00||143.44||143.44||143.44||143.44|0
1727206930000|2024-09-24 19:42:10||143.49||143.49||143.49||143.49|0
1727206940000|2024-09-24 19:42:20||143.44||143.44||143.44||143.44|0
1727206960000|2024-09-24 19:42:40||143.49||143.49||143.49||143.49|0
1727207000000|2024-09-24 19:43:20|||||||||10
1727207020000|2024-09-24 19:43:40|||||||||6
1727207030000|2024-09-24 19:43:50|||||||||9
1727207040000|2024-09-24 19:44:00||143.44||143.49||143.49||143.44|1
1727207050000|2024-09-24 19:44:10||143.44||143.44||143.44||143.44|1
1727207060000|2024-09-24 19:44:20|||||||||4
1727207070000|2024-09-24 19:44:30|||||||||6
1727207080000|2024-09-24 19:44:40|||||||||4
1727207090000|2024-09-24 19:44:50|||||||||6
1727207100000|2024-09-24 19:45:00||143.49||143.44||143.49||143.44|16
1727207110000|2024-09-24 19:45:10||143.49||143.44||143.49||143.44|9
1727207120000|2024-09-24 19:45:20|||||||||2
1727207130000|2024-09-24 19:45:30||143.49||143.49||143.49||143.49|6
1727207140000|2024-09-24 19:45:40||143.44||143.49||143.49||143.44|18
1727207150000|2024-09-24 19:45:50||143.44||143.44||143.44||143.44|6
1727207160000|2024-09-24 19:46:00|143.52||143.52||143.52||143.52||4
1727207170000|2024-09-24 19:46:10|||||||||4
1727207180000|2024-09-24 19:46:20|||||||||4
1727207190000|2024-09-24 19:46:30|||||||||5
1727207200000|2024-09-24 19:46:40|||||||||6
1727207210000|2024-09-24 19:46:50|||||||||8
1727207220000|2024-09-24 19:47:00|||||||||4
1727207230000|2024-09-24 19:47:10|||||||||92
1727207240000|2024-09-24 19:47:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|16
1727207250000|2024-09-24 19:47:30|||||||||2
1727207260000|2024-09-24 19:47:40|||||||||6
1727207270000|2024-09-24 19:47:50|||||||||3
1727207280000|2024-09-24 19:48:00|||||||||4
1727207290000|2024-09-24 19:48:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|17
1727207310000|2024-09-24 19:48:30|||||||||2
1727207320000|2024-09-24 19:48:40|||||||||6
1727207330000|2024-09-24 19:48:50|||||||||6
1727207340000|2024-09-24 19:49:00|||||||||6
1727207350000|2024-09-24 19:49:10|||||||||4
1727207360000|2024-09-24 19:49:20|||||||||3
1727207370000|2024-09-24 19:49:30|||||||||6
1727207380000|2024-09-24 19:49:40|||||||||6
1727207390000|2024-09-24 19:49:50|||||||||14
1727207400000|2024-09-24 19:50:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|0
1727207430000|2024-09-24 19:50:30|143.57||143.57||143.57||143.57||0
1727207440000|2024-09-24 19:50:40|143.52|143.49|143.52|143.44|143.52|143.49|143.52|143.44|0
1727207460000|2024-09-24 19:51:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|18
1727207470000|2024-09-24 19:51:10|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|0
1727207490000|2024-09-24 19:51:30|143.57||143.52||143.57||143.52||5
1727207500000|2024-09-24 19:51:40|143.57||143.52||143.57||143.52||0
1727207520000|2024-09-24 19:52:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1727207530000|2024-09-24 19:52:10|143.52||143.52||143.52||143.52||0
1727207550000|2024-09-24 19:52:30||143.44||143.44||143.44||143.44|0
1727207700000|2024-09-24 19:55:00|143.57||143.57||143.57||143.52||17
1727207730000|2024-09-24 19:55:30||143.49||143.49||143.49||143.49|0
1727207770000|2024-09-24 19:56:10|||||||||4
1727207780000|2024-09-24 19:56:20|143.62||143.62||143.62||143.62||3
1727207790000|2024-09-24 19:56:30|143.57||143.62||143.62||143.57||1
1727207800000|2024-09-24 19:56:40||143.54||143.54||143.54||143.54|0
1727207940000|2024-09-24 19:59:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|30
1727207970000|2024-09-24 19:59:30||143.54||143.49||143.54||143.49|0
1727207980000|2024-09-24 19:59:40||143.54||143.54||143.54||143.54|1
1727207990000|2024-09-24 19:59:50||143.49||143.49||143.54||143.49|1
1727244060000|2024-09-25 06:01:00|142.82|142.69|142.82|142.69|142.87|142.69|142.82|142.69|5
1727244070000|2024-09-25 06:01:10|142.87|142.79|142.82|142.74|142.92|142.79|142.82|142.74|65
1727244080000|2024-09-25 06:01:20|142.87||142.87||142.87||142.82||0
1727244090000|2024-09-25 06:01:30|142.92|142.79|142.92|142.79|142.92|142.79|142.92|142.79|0
1727244110000|2024-09-25 06:01:50||142.84||142.84||142.84||142.84|110
1727244130000|2024-09-25 06:02:10|142.97||142.97||142.97||142.97||9
1727244150000|2024-09-25 06:02:30|143.02||143.02||143.02||143.02||0
1727244180000|2024-09-25 06:03:00|143.07|142.89|143.07|142.89|143.07|142.89|143.07|142.89|124
1727244190000|2024-09-25 06:03:10|143.02|142.84|143.02|142.84|143.07|142.84|143.02|142.84|2
1727244200000|2024-09-25 06:03:20|142.97||142.97||142.97||142.97||0
1727244220000|2024-09-25 06:03:40|143.02||142.97||143.02||142.97||0
1727244240000|2024-09-25 06:04:00|143.02||142.97||143.02||142.97||0
1727244250000|2024-09-25 06:04:10|143.02||142.97||143.02||142.97||0
1727244270000|2024-09-25 06:04:30|142.92||142.92||142.92||142.92||23
1727244280000|2024-09-25 06:04:40|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|2
1727244290000|2024-09-25 06:04:50|142.97|142.84|142.97|142.84|143.02|142.84|142.97|142.84|1
1727244300000|2024-09-25 06:05:00|143.02||142.97||143.02||142.97||0
1727244310000|2024-09-25 06:05:10|142.92||142.97||142.97||142.92||6
1727244320000|2024-09-25 06:05:20|143.02||143.02||143.02||142.92||1
1727244340000|2024-09-25 06:05:40||142.89||142.89||142.89||142.89|0
1727244440000|2024-09-25 06:07:20|142.97||143.02||143.02||142.97||0
1727244450000|2024-09-25 06:07:30|142.97||142.97||142.97||142.97||0
1727244460000|2024-09-25 06:07:40|143.02||143.02||143.02||143.02||0
1727244510000|2024-09-25 06:08:30||142.94||142.94||142.94||142.94|0
1727244530000|2024-09-25 06:08:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1727244540000|2024-09-25 06:09:00|143.02||143.02||143.02||142.97||0
1727244550000|2024-09-25 06:09:10|142.97||143.02||143.02||142.97||0
1727244560000|2024-09-25 06:09:20||142.94||142.94||142.94||142.94|0
1727244570000|2024-09-25 06:09:30||142.89||142.89||142.89||142.89|1
1727244610000|2024-09-25 06:10:10|||||||||46
1727244640000|2024-09-25 06:10:40|143.07|142.94|143.07|142.94|143.07|142.94|143.07|142.94|0
1727244730000|2024-09-25 06:12:10|143.02||143.02||143.02||143.02||0
1727244740000|2024-09-25 06:12:20||142.89||142.89||142.89||142.89|2
1727244750000|2024-09-25 06:12:30||142.94||142.94||142.94||142.94|0
1727244770000|2024-09-25 06:12:50|143.07||143.07||143.07||143.07||0
1727244800000|2024-09-25 06:13:20|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|2
1727244840000|2024-09-25 06:14:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|47
1727244850000|2024-09-25 06:14:10|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|53
1727244870000|2024-09-25 06:14:30|142.97||142.97||142.97||142.97||1
1727244900000|2024-09-25 06:15:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1727244910000|2024-09-25 06:15:10|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|36
1727244970000|2024-09-25 06:16:10|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|25
1727245000000|2024-09-25 06:16:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|8
1727245010000|2024-09-25 06:16:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|17
1727245040000|2024-09-25 06:17:20|||||||||16
1727245050000|2024-09-25 06:17:30|||||||||1
1727245120000|2024-09-25 06:18:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|24
1727245140000|2024-09-25 06:19:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1727245160000|2024-09-25 06:19:20|142.77|142.64|142.77|142.64|142.77|142.64|142.77|142.64|16
1727245180000|2024-09-25 06:19:40||142.69||142.69||142.69||142.69|0
1727245230000|2024-09-25 06:20:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|85
1727245270000|2024-09-25 06:21:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1727245290000|2024-09-25 06:21:30|142.82||142.82||142.82||142.82||47
1727245300000|2024-09-25 06:21:40||142.74||142.69||142.74||142.69|101
1727245310000|2024-09-25 06:21:50||142.74||142.74||142.74||142.74|0
1727245330000|2024-09-25 06:22:10||142.69||142.69||142.69||142.69|2
1727245350000|2024-09-25 06:22:30|142.77||142.77||142.77||142.77||0
1727245380000|2024-09-25 06:23:00|142.82||142.82||142.82||142.82||66
1727245630000|2024-09-25 06:27:10|142.77||142.77||142.77||142.77||0
1727245650000|2024-09-25 06:27:30|142.82||142.82||142.82||142.82||0
1727245660000|2024-09-25 06:27:40|142.77||142.82||142.82||142.77||0
1727245760000|2024-09-25 06:29:20|142.77||142.82||142.82||142.77||0
1727245780000|2024-09-25 06:29:40|142.77||142.82||142.82||142.77||0
1727245790000|2024-09-25 06:29:50||142.74||142.74||142.74||142.74|3
1727245800000|2024-09-25 06:30:00||142.69||142.74||142.74||142.69|1
1727245810000|2024-09-25 06:30:10|||||||||1
1727245870000|2024-09-25 06:31:10||142.69||142.69||142.69||142.69|3
1727245990000|2024-09-25 06:33:10||142.74||142.69||142.74||142.69|15
1727246100000|2024-09-25 06:35:00|142.77||142.82||142.82||142.77||0
1727246120000|2024-09-25 06:35:20||142.74||142.69||142.74||142.69|1
1727246140000|2024-09-25 06:35:40||142.74||142.74||142.74||142.74|3
1727246160000|2024-09-25 06:36:00|||||||||1
1727246330000|2024-09-25 06:38:50|||||||||1
1727246420000|2024-09-25 06:40:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|9
1727246490000|2024-09-25 06:41:30|||||||||3
1727246500000|2024-09-25 06:41:40|||||||||38
1727246510000|2024-09-25 06:41:50|||||||||75
1727246550000|2024-09-25 06:42:30|||||||||2
1727246560000|2024-09-25 06:42:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|24
1727246620000|2024-09-25 06:43:40|||||||||33
1727246640000|2024-09-25 06:44:00||142.69||142.69||142.69||142.69|1
1727246700000|2024-09-25 06:45:00||142.74||142.69||142.74||142.69|0
1727246730000|2024-09-25 06:45:30|142.77|142.64|142.72|142.64|142.77|142.64|142.72|142.64|64
1727246750000|2024-09-25 06:45:50|142.77||142.77||142.77||142.77||20
1727246760000|2024-09-25 06:46:00|142.72||142.72||142.72||142.72||0
1727246800000|2024-09-25 06:46:40|||||||||20
1727246820000|2024-09-25 06:47:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|33
1727246850000|2024-09-25 06:47:30|||||||||1
1727246880000|2024-09-25 06:48:00|142.72||142.72||142.72||142.72||1
1727246890000|2024-09-25 06:48:10|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|5
1727246940000|2024-09-25 06:49:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|59
1727246950000|2024-09-25 06:49:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|46
1727246960000|2024-09-25 06:49:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|95
1727246970000|2024-09-25 06:49:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|105
1727246990000|2024-09-25 06:49:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|13
1727247110000|2024-09-25 06:51:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1727247170000|2024-09-25 06:52:50|||||||||5
1727247180000|2024-09-25 06:53:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1727247220000|2024-09-25 06:53:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|17
1727247240000|2024-09-25 06:54:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|3
1727247250000|2024-09-25 06:54:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|38
1727247260000|2024-09-25 06:54:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|5
1727247300000|2024-09-25 06:55:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|193
1727247310000|2024-09-25 06:55:10|||||||||30
1727247330000|2024-09-25 06:55:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|26
1727247340000|2024-09-25 06:55:40|142.77||142.72||142.77||142.72||10
1727247350000|2024-09-25 06:55:50|||||||||9
1727247360000|2024-09-25 06:56:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|57
1727247370000|2024-09-25 06:56:10|||||||||10
1727247380000|2024-09-25 06:56:20|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|83
1727247390000|2024-09-25 06:56:30|142.67||142.67||142.67||142.67||0
1727247400000|2024-09-25 06:56:40|||||||||10
1727247410000|2024-09-25 06:56:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|15
1727247420000|2024-09-25 06:57:00||142.59||142.64||142.64||142.59|0
1727247430000|2024-09-25 06:57:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|78
1727247440000|2024-09-25 06:57:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|24
1727247450000|2024-09-25 06:57:30|||||||||8
1727247460000|2024-09-25 06:57:40|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|93
1727247470000|2024-09-25 06:57:50|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|144
1727247480000|2024-09-25 06:58:00|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.59|59
1727247490000|2024-09-25 06:58:10|||||||||9
1727247500000|2024-09-25 06:58:20|||||||||22
1727247510000|2024-09-25 06:58:30|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|36
1727247520000|2024-09-25 06:58:40|142.67|142.64|142.77|142.69|142.77|142.69|142.67|142.64|45
1727247530000|2024-09-25 06:58:50|||||||||8
1727247540000|2024-09-25 06:59:00||142.64||142.64||142.64||142.64|6
1727247550000|2024-09-25 06:59:10||142.69||142.69||142.69||142.69|0
1727247560000|2024-09-25 06:59:20|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|12
1727247570000|2024-09-25 06:59:30|142.87|142.74|142.87|142.79|142.87|142.79|142.82|142.74|124
1727247580000|2024-09-25 06:59:40|142.82|142.74|142.92|142.84|142.92|142.84|142.77|142.69|65
1727247590000|2024-09-25 06:59:50|142.87|142.79|142.82|142.74|142.87|142.79|142.77|142.69|170
1727247600000|2024-09-25 07:00:00|142.92|142.84|142.92|142.79|142.92|142.84|142.82|142.74|253
1727247610000|2024-09-25 07:00:10|142.87|142.74|142.92|142.84|142.97|142.84|142.82|142.74|27
1727247620000|2024-09-25 07:00:20|142.97|142.79|142.97|142.89|143.02|142.94|142.92|142.79|207
1727247630000|2024-09-25 07:00:30|142.92|142.84|142.92|142.79|142.97|142.84|142.82|142.74|18
1727247640000|2024-09-25 07:00:40|142.87|142.84|142.97|142.89|142.97|142.89|142.87|142.79|19
1727247650000|2024-09-25 07:00:50|143.02|142.84|143.02|142.89|143.02|142.94|142.97|142.84|116
1727247660000|2024-09-25 07:01:00|142.97|142.94|142.92|142.79|143.02|142.94|142.87|142.79|76
1727247670000|2024-09-25 07:01:10|142.87|142.84|143.02|142.94|143.02|142.94|142.87|142.84|70
1727247680000|2024-09-25 07:01:20|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|42
1727247690000|2024-09-25 07:01:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|2
1727247700000|2024-09-25 07:01:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|0
1727247710000|2024-09-25 07:01:50|143.02|142.84|142.97|142.89|143.02|142.89|142.97|142.84|100
1727247720000|2024-09-25 07:02:00|143.02|142.84|143.02|142.94|143.02|142.94|143.02|142.84|0
1727247730000|2024-09-25 07:02:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|343
1727247740000|2024-09-25 07:02:20|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|95
1727247750000|2024-09-25 07:02:30|142.97||142.92||142.97||142.92||24
1727247760000|2024-09-25 07:02:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|65
1727247770000|2024-09-25 07:02:50|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|27
1727247780000|2024-09-25 07:03:00|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|28
1727247790000|2024-09-25 07:03:10|142.97||142.92||142.97||142.92||92
1727247800000|2024-09-25 07:03:20|||||||||51
1727247810000|2024-09-25 07:03:30|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|36
1727247820000|2024-09-25 07:03:40|142.87|142.74|142.87|142.79|142.87|142.79|142.87|142.74|79
1727247840000|2024-09-25 07:04:00|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|84
1727247850000|2024-09-25 07:04:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|46
1727247860000|2024-09-25 07:04:20||142.74||142.79||142.79||142.74|63
1727247870000|2024-09-25 07:04:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|19
1727247880000|2024-09-25 07:04:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|14
1727247890000|2024-09-25 07:04:50||142.64||142.64||142.69||142.64|8
1727247900000|2024-09-25 07:05:00|142.72|142.69|142.77|142.69|142.82|142.74|142.72|142.69|27
1727247910000|2024-09-25 07:05:10|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|75
1727247920000|2024-09-25 07:05:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|24
1727247930000|2024-09-25 07:05:30|142.72||142.67||142.72||142.67||7
1727247940000|2024-09-25 07:05:40||142.54||142.54||142.59||142.54|0
1727247950000|2024-09-25 07:05:50|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.49|9
1727247960000|2024-09-25 07:06:00|142.67|142.59|142.62|142.49|142.67|142.59|142.62|142.49|59
1727247970000|2024-09-25 07:06:10|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|0
1727247980000|2024-09-25 07:06:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|151
1727247990000|2024-09-25 07:06:30|142.67|142.49|142.67|142.54|142.67|142.54|142.67|142.49|100
1727248000000|2024-09-25 07:06:40|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|11
1727248020000|2024-09-25 07:07:00|142.72||142.67||142.72||142.67||26
1727248030000|2024-09-25 07:07:10|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|10
1727248040000|2024-09-25 07:07:20|142.72|142.64|142.72|142.64|142.77|142.64|142.67|142.59|8
1727248050000|2024-09-25 07:07:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|0
1727248060000|2024-09-25 07:07:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|14
1727248070000|2024-09-25 07:07:50||142.59||142.59||142.64||142.59|3
1727248080000|2024-09-25 07:08:00|142.67||142.72||142.72||142.67||42
1727248090000|2024-09-25 07:08:10|142.67|142.54|142.62|142.54|142.72|142.54|142.62|142.54|7
1727248100000|2024-09-25 07:08:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|249
1727248110000|2024-09-25 07:08:30|||||||||50
1727248130000|2024-09-25 07:08:50|142.67||142.67||142.67||142.67||10
1727248140000|2024-09-25 07:09:00|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|147
1727248150000|2024-09-25 07:09:10|142.72||142.72||142.72||142.72||30
1727248160000|2024-09-25 07:09:20|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|2
1727248180000|2024-09-25 07:09:40|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|28
1727248190000|2024-09-25 07:09:50|142.72||142.72||142.72||142.72||2
1727248200000|2024-09-25 07:10:00|142.67|142.54|142.62|142.49|142.67|142.54|142.57|142.49|12
1727248210000|2024-09-25 07:10:10|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|4
1727248220000|2024-09-25 07:10:20|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|8
1727248230000|2024-09-25 07:10:30|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|10
1727248240000|2024-09-25 07:10:40|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|22
1727248250000|2024-09-25 07:10:50|142.62|142.59|142.57|142.49|142.62|142.59|142.57|142.44|17
1727248260000|2024-09-25 07:11:00|142.62|142.44|142.62|142.54|142.62|142.54|142.62|142.44|241
1727248270000|2024-09-25 07:11:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|24
1727248310000|2024-09-25 07:11:50|||||||||2
1727248330000|2024-09-25 07:12:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|78
1727248340000|2024-09-25 07:12:20|||||||||11
1727248350000|2024-09-25 07:12:30|||||||||4
1727248360000|2024-09-25 07:12:40||142.44||142.49||142.49||142.44|10
1727248370000|2024-09-25 07:12:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|7
1727248380000|2024-09-25 07:13:00||142.34||142.34||142.34||142.34|913
1727248390000|2024-09-25 07:13:10|142.42|142.29|142.42|142.34|142.42|142.34|142.37|142.29|353
1727248400000|2024-09-25 07:13:20||142.29||142.34||142.34||142.29|1
1727248410000|2024-09-25 07:13:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|31
1727248420000|2024-09-25 07:13:40|142.32|142.29|142.32|142.24|142.32|142.29|142.32|142.24|14
1727248430000|2024-09-25 07:13:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|374
1727248440000|2024-09-25 07:14:00|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|116
1727248450000|2024-09-25 07:14:10|142.17|142.14|142.17|142.09|142.22|142.14|142.17|142.09|20
1727248460000|2024-09-25 07:14:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|7
1727248470000|2024-09-25 07:14:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|6
1727248490000|2024-09-25 07:14:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|32
1727248500000|2024-09-25 07:15:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|33
1727248510000|2024-09-25 07:15:10|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|198
1727248520000|2024-09-25 07:15:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|29
1727248530000|2024-09-25 07:15:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|29
1727248540000|2024-09-25 07:15:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|6
1727248550000|2024-09-25 07:15:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|14
1727248560000|2024-09-25 07:16:00|142.17|142.09|142.07|141.99|142.17|142.09|142.07|141.99|128
1727248570000|2024-09-25 07:16:10|142.12|142.04|142.17|142.04|142.22|142.14|142.12|142.04|113
1727248580000|2024-09-25 07:16:20|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|4
1727248610000|2024-09-25 07:16:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|31
1727248620000|2024-09-25 07:17:00|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|277
1727248630000|2024-09-25 07:17:10|142.17|142.04|142.22|142.14|142.22|142.14|142.12|142.04|324
1727248640000|2024-09-25 07:17:20|||||||||14
1727248650000|2024-09-25 07:17:30||142.09||142.14||142.14||142.09|23
1727248660000|2024-09-25 07:17:40|||||||||9
1727248670000|2024-09-25 07:17:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|72
1727248680000|2024-09-25 07:18:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|10
1727248690000|2024-09-25 07:18:10|142.42|142.24|142.42|142.34|142.47|142.34|142.42|142.24|146
1727248700000|2024-09-25 07:18:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|230
1727248710000|2024-09-25 07:18:30|||||||||196
1727248720000|2024-09-25 07:18:40|||||||||25
1727248730000|2024-09-25 07:18:50|142.42|142.34|142.37|142.24|142.42|142.34|142.37|142.24|117
1727248740000|2024-09-25 07:19:00|142.32|142.29|142.37|142.24|142.37|142.29|142.32|142.24|53
1727248750000|2024-09-25 07:19:10|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.24|13
1727248760000|2024-09-25 07:19:20|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|20
1727248770000|2024-09-25 07:19:30||142.29||142.29||142.29||142.24|1
1727248780000|2024-09-25 07:19:40|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|3
1727248790000|2024-09-25 07:19:50||142.34||142.29||142.34||142.29|2
1727248800000|2024-09-25 07:20:00|142.37|142.34|142.37|142.29|142.42|142.34|142.37|142.29|23
1727248810000|2024-09-25 07:20:10|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|3
1727248820000|2024-09-25 07:20:20||142.19||142.19||142.24||142.19|0
1727248830000|2024-09-25 07:20:30||142.24||142.24||142.24||142.19|8
1727248840000|2024-09-25 07:20:40|||||||||1
1727248850000|2024-09-25 07:20:50||142.19||142.24||142.24||142.19|8
1727248860000|2024-09-25 07:21:00||142.19||142.24||142.24||142.19|21
1727248870000|2024-09-25 07:21:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|20
1727248880000|2024-09-25 07:21:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|278
1727248890000|2024-09-25 07:21:30|||||||||11
1727248910000|2024-09-25 07:21:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|87
1727248920000|2024-09-25 07:22:00|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|17
1727248950000|2024-09-25 07:22:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|10
1727248960000|2024-09-25 07:22:40|||||||||1
1727248970000|2024-09-25 07:22:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|3
1727248980000|2024-09-25 07:23:00|142.47||142.42||142.47||142.42||0
1727249000000|2024-09-25 07:23:20|||||||||10
1727249010000|2024-09-25 07:23:30|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|9
1727249030000|2024-09-25 07:23:50|||||||||20
1727249040000|2024-09-25 07:24:00||142.34||142.39||142.39||142.34|7
1727249050000|2024-09-25 07:24:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|12
1727249060000|2024-09-25 07:24:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1727249070000|2024-09-25 07:24:30|||||||||1
1727249080000|2024-09-25 07:24:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|18
1727249090000|2024-09-25 07:24:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|13
1727249100000|2024-09-25 07:25:00|142.52||142.47||142.52||142.47||9
1727249110000|2024-09-25 07:25:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|16
1727249120000|2024-09-25 07:25:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1727249130000|2024-09-25 07:25:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|62
1727249140000|2024-09-25 07:25:40|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|107
1727249150000|2024-09-25 07:25:50|142.57|142.49|142.67|142.59|142.67|142.59|142.57|142.49|168
1727249160000|2024-09-25 07:26:00|142.62|142.54|142.72|142.64|142.72|142.64|142.62|142.54|192
1727249170000|2024-09-25 07:26:10|||||||||12
1727249180000|2024-09-25 07:26:20|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|314
1727249190000|2024-09-25 07:26:30|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|339
1727249200000|2024-09-25 07:26:40|||||||||1
1727249210000|2024-09-25 07:26:50|||||||||27
1727249220000|2024-09-25 07:27:00|142.87|142.79|142.87|142.74|142.92|142.84|142.82|142.74|266
1727249230000|2024-09-25 07:27:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.74|25
1727249240000|2024-09-25 07:27:20|||||||||47
1727249250000|2024-09-25 07:27:30|142.82|142.74|142.72|142.64|142.82|142.74|142.72|142.64|13
1727249260000|2024-09-25 07:27:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|4
1727249270000|2024-09-25 07:27:50|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|19
1727249280000|2024-09-25 07:28:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|20
1727249290000|2024-09-25 07:28:10||142.69||142.74||142.74||142.69|68
1727249300000|2024-09-25 07:28:20|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|27
1727249310000|2024-09-25 07:28:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|7
1727249320000|2024-09-25 07:28:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|14
1727249330000|2024-09-25 07:28:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|7
1727249340000|2024-09-25 07:29:00|||||||||1
1727249350000|2024-09-25 07:29:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|43
1727249360000|2024-09-25 07:29:20|||||||||27
1727249380000|2024-09-25 07:29:40|||||||||1
1727249400000|2024-09-25 07:30:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|77
1727249410000|2024-09-25 07:30:10|||||||||6
1727249420000|2024-09-25 07:30:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|20
1727249460000|2024-09-25 07:31:00|||||||||43
1727249470000|2024-09-25 07:31:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|75
1727249480000|2024-09-25 07:31:20|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|56
1727249490000|2024-09-25 07:31:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|89
1727249500000|2024-09-25 07:31:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|36
1727249520000|2024-09-25 07:32:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|64
1727249540000|2024-09-25 07:32:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|16
1727249550000|2024-09-25 07:32:30|||||||||9
1727249560000|2024-09-25 07:32:40|||||||||2
1727249570000|2024-09-25 07:32:50|||||||||1
1727249580000|2024-09-25 07:33:00|143.17|143.09|143.02|142.94|143.17|143.09|143.02|142.94|508
1727249590000|2024-09-25 07:33:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|23
1727249600000|2024-09-25 07:33:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|119
1727249610000|2024-09-25 07:33:30|||||||||44
1727249630000|2024-09-25 07:33:50|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|98
1727249640000|2024-09-25 07:34:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|26
1727249650000|2024-09-25 07:34:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|56
1727249660000|2024-09-25 07:34:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|60
1727249680000|2024-09-25 07:34:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|30
1727249690000|2024-09-25 07:34:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|25
1727249700000|2024-09-25 07:35:00|||||||||300
1727249710000|2024-09-25 07:35:10|||||||||31
1727249720000|2024-09-25 07:35:20|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|299
1727249730000|2024-09-25 07:35:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|237
1727249740000|2024-09-25 07:35:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|35
1727249750000|2024-09-25 07:35:50|142.92||142.87||142.92||142.87||55
1727249760000|2024-09-25 07:36:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|75
1727249770000|2024-09-25 07:36:10|||||||||1
1727249780000|2024-09-25 07:36:20|142.92||142.87||142.92||142.87||40
1727249790000|2024-09-25 07:36:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|67
1727249810000|2024-09-25 07:36:50|||||||||2
1727249820000|2024-09-25 07:37:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|40
1727249830000|2024-09-25 07:37:10|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|44
1727249840000|2024-09-25 07:37:20|142.82|142.79|142.82|142.74|142.82|142.79|142.82|142.74|42
1727249850000|2024-09-25 07:37:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|36
1727249860000|2024-09-25 07:37:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|79
1727249870000|2024-09-25 07:37:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|38
1727249880000|2024-09-25 07:38:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|42
1727249890000|2024-09-25 07:38:10|||||||||26
1727249900000|2024-09-25 07:38:20|142.92||142.87||142.92||142.87||78
1727249910000|2024-09-25 07:38:30|||||||||125
1727249920000|2024-09-25 07:38:40|||||||||1
1727249930000|2024-09-25 07:38:50|142.92||142.87||142.92||142.87||36
1727249940000|2024-09-25 07:39:00|||||||||13
1727249950000|2024-09-25 07:39:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|147
1727249960000|2024-09-25 07:39:20|||||||||1
1727249970000|2024-09-25 07:39:30|142.92||142.87||142.92||142.87||38
1727249980000|2024-09-25 07:39:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|40
1727250000000|2024-09-25 07:40:00|||||||||11
1727250010000|2024-09-25 07:40:10|||||||||4
1727250030000|2024-09-25 07:40:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|128
1727250040000|2024-09-25 07:40:40|||||||||1
1727250050000|2024-09-25 07:40:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|75
1727250060000|2024-09-25 07:41:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|82
1727250070000|2024-09-25 07:41:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|113
1727250080000|2024-09-25 07:41:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|96
1727250090000|2024-09-25 07:41:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|233
1727250100000|2024-09-25 07:41:40|142.97|142.79|142.97|142.89|142.97|142.89|142.97|142.79|62
1727250110000|2024-09-25 07:41:50|||||||||2
1727250120000|2024-09-25 07:42:00|143.07|142.84|143.02|142.94|143.07|142.94|143.02|142.84|2
1727250150000|2024-09-25 07:42:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|28
1727250160000|2024-09-25 07:42:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1727250180000|2024-09-25 07:43:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|19
1727250190000|2024-09-25 07:43:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.84|9
1727250200000|2024-09-25 07:43:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|2
1727250210000|2024-09-25 07:43:30|||||||||4
1727250220000|2024-09-25 07:43:40|143.02||143.02||143.02||143.02||1
1727250230000|2024-09-25 07:43:50|142.97||142.97||143.02||142.97||1
1727250240000|2024-09-25 07:44:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|2
1727250260000|2024-09-25 07:44:20|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|13
1727250270000|2024-09-25 07:44:30||142.84||142.89||142.89||142.84|4
1727250280000|2024-09-25 07:44:40|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|3
1727250290000|2024-09-25 07:44:50|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|309
1727250300000|2024-09-25 07:45:00|142.92||142.92||142.92||142.92||37
1727250310000|2024-09-25 07:45:10|143.02|142.84|143.02|142.94|143.02|142.94|142.97|142.84|19
1727250320000|2024-09-25 07:45:20||142.89||142.89||142.94||142.89|0
1727250330000|2024-09-25 07:45:30|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|0
1727250340000|2024-09-25 07:45:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|4
1727250350000|2024-09-25 07:45:50|||||||||1
1727250360000|2024-09-25 07:46:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|17
1727250380000|2024-09-25 07:46:20|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|20
1727250390000|2024-09-25 07:46:30|143.02|142.89|142.97|142.89|143.02|142.89|142.97|142.89|26
1727250400000|2024-09-25 07:46:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|3
1727250410000|2024-09-25 07:46:50|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|4
1727250420000|2024-09-25 07:47:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|4
1727250430000|2024-09-25 07:47:10|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|4
1727250440000|2024-09-25 07:47:20|143.02||142.97||143.02||142.97||1
1727250450000|2024-09-25 07:47:30|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|9
1727250460000|2024-09-25 07:47:40|142.97||142.92||142.97||142.92||5
1727250470000|2024-09-25 07:47:50|142.97|142.89|143.02|142.94|143.02|142.94|142.92|142.89|3
1727250500000|2024-09-25 07:48:20|||||||||1
1727250510000|2024-09-25 07:48:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|12
1727250520000|2024-09-25 07:48:40||142.94||142.94||142.94||142.94|0
1727250540000|2024-09-25 07:49:00|||||||||1
1727250550000|2024-09-25 07:49:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|143
1727250570000|2024-09-25 07:49:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|10
1727250580000|2024-09-25 07:49:40|||||||||2
1727250590000|2024-09-25 07:49:50|||||||||19
1727250600000|2024-09-25 07:50:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|9
1727250610000|2024-09-25 07:50:10|143.12|143.04|143.12|143.04|143.17|143.04|143.07|142.99|599
1727250620000|2024-09-25 07:50:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|37
1727250630000|2024-09-25 07:50:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|6
1727250640000|2024-09-25 07:50:40||142.99||143.04||143.04||142.99|14
1727250650000|2024-09-25 07:50:50||142.99||143.04||143.04||142.99|5
1727250660000|2024-09-25 07:51:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|2
1727250670000|2024-09-25 07:51:10||142.99||143.04||143.04||142.99|0
1727250680000|2024-09-25 07:51:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|4
1727250690000|2024-09-25 07:51:30|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.99|2
1727250720000|2024-09-25 07:52:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|2
1727250730000|2024-09-25 07:52:10|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|1
1727250740000|2024-09-25 07:52:20|143.07||143.07||143.12||143.07||1
1727250760000|2024-09-25 07:52:40|143.12||143.07||143.12||143.07||5
1727250770000|2024-09-25 07:52:50|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|2
1727250780000|2024-09-25 07:53:00||143.04||142.99||143.04||142.99|1
1727250790000|2024-09-25 07:53:10||143.04||142.99||143.04||142.99|6
1727250800000|2024-09-25 07:53:20|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.99|1
1727250810000|2024-09-25 07:53:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|1
1727250830000|2024-09-25 07:53:50|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|138
1727250840000|2024-09-25 07:54:00|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|12
1727250850000|2024-09-25 07:54:10|143.07|142.99|143.12|142.99|143.12|142.99|143.02|142.99|170
1727250860000|2024-09-25 07:54:20|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|11
1727250870000|2024-09-25 07:54:30||143.04||143.04||143.04||143.04|3
1727250880000|2024-09-25 07:54:40|143.17||143.12||143.17||143.12||0
1727250890000|2024-09-25 07:54:50|143.17||143.12||143.17||143.12||1
1727250900000|2024-09-25 07:55:00|143.17||143.12||143.17||143.12||7
1727250910000|2024-09-25 07:55:10|143.17||143.17||143.17||143.12||0
1727250920000|2024-09-25 07:55:20|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|1
1727250930000|2024-09-25 07:55:30|143.17||143.17||143.17||143.12||1
1727250940000|2024-09-25 07:55:40|143.12|143.09|143.22|143.14|143.22|143.14|143.12|143.09|1
1727250960000|2024-09-25 07:56:00|||||||||2
1727250970000|2024-09-25 07:56:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|29
1727250980000|2024-09-25 07:56:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1727251000000|2024-09-25 07:56:40|||||||||1
1727251010000|2024-09-25 07:56:50|||||||||1
1727251020000|2024-09-25 07:57:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|16
1727251030000|2024-09-25 07:57:10|||||||||2
1727251040000|2024-09-25 07:57:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|61
1727251050000|2024-09-25 07:57:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|7
1727251070000|2024-09-25 07:57:50|||||||||21
1727251080000|2024-09-25 07:58:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|8
1727251090000|2024-09-25 07:58:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|149
1727251100000|2024-09-25 07:58:20|||||||||7
1727251110000|2024-09-25 07:58:30|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|14
1727251120000|2024-09-25 07:58:40||143.24||143.24||143.24||143.24|3
1727251140000|2024-09-25 07:59:00|143.37||143.32||143.37||143.32||30
1727251150000|2024-09-25 07:59:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1727251160000|2024-09-25 07:59:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|42
1727251170000|2024-09-25 07:59:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|4
1727251180000|2024-09-25 07:59:40|143.37||143.32||143.37||143.32||0
1727251190000|2024-09-25 07:59:50|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|23
1727251210000|2024-09-25 08:00:10|143.42||143.37||143.42||143.37||4
1727251220000|2024-09-25 08:00:20|||||||||1
1727251230000|2024-09-25 08:00:30|||||||||1
1727251240000|2024-09-25 08:00:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|30
1727251260000|2024-09-25 08:01:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|21
1727251270000|2024-09-25 08:01:10|||||||||7
1727251300000|2024-09-25 08:01:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|19
1727251310000|2024-09-25 08:01:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|22
1727251320000|2024-09-25 08:02:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|22
1727251340000|2024-09-25 08:02:20|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|24
1727251350000|2024-09-25 08:02:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|303
1727251360000|2024-09-25 08:02:40|||||||||2
1727251370000|2024-09-25 08:02:50|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|18
1727251380000|2024-09-25 08:03:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|14
1727251400000|2024-09-25 08:03:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|134
1727251410000|2024-09-25 08:03:30|||||||||3
1727251420000|2024-09-25 08:03:40|||||||||1
1727251430000|2024-09-25 08:03:50|||||||||2
1727251440000|2024-09-25 08:04:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|278
1727251450000|2024-09-25 08:04:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1727251460000|2024-09-25 08:04:20|||||||||16
1727251470000|2024-09-25 08:04:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|58
1727251480000|2024-09-25 08:04:40|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|41
1727251490000|2024-09-25 08:04:50|143.57||143.57||143.62||143.57||8
1727251500000|2024-09-25 08:05:00|143.62||143.57||143.62||143.57||1
1727251510000|2024-09-25 08:05:10|143.62||143.57||143.62||143.57||4
1727251520000|2024-09-25 08:05:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|8
1727251540000|2024-09-25 08:05:40|||||||||1
1727251570000|2024-09-25 08:06:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|121
1727251580000|2024-09-25 08:06:20||143.44||143.49||143.49||143.44|9
1727251590000|2024-09-25 08:06:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|117
1727251610000|2024-09-25 08:06:50|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|187
1727251620000|2024-09-25 08:07:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|21
1727251640000|2024-09-25 08:07:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|49
1727251650000|2024-09-25 08:07:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|73
1727251660000|2024-09-25 08:07:40|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|5
1727251670000|2024-09-25 08:07:50|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|0
1727251680000|2024-09-25 08:08:00||143.34||143.34||143.39||143.34|26
1727251690000|2024-09-25 08:08:10|143.42|143.39|143.37|143.29|143.47|143.39|143.37|143.29|13
1727251720000|2024-09-25 08:08:40|||||||||1
1727251730000|2024-09-25 08:08:50|||||||||1
1727251740000|2024-09-25 08:09:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|96
1727251750000|2024-09-25 08:09:10|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|1
1727251760000|2024-09-25 08:09:20|||||||||2
1727251770000|2024-09-25 08:09:30|||||||||2
1727251780000|2024-09-25 08:09:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|36
1727251790000|2024-09-25 08:09:50||143.24||143.29||143.29||143.24|0
1727251800000|2024-09-25 08:10:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|30
1727251810000|2024-09-25 08:10:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|2
1727251840000|2024-09-25 08:10:40|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|58
1727251850000|2024-09-25 08:10:50||143.29||143.34||143.34||143.29|1
1727251870000|2024-09-25 08:11:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|19
1727251880000|2024-09-25 08:11:20|||||||||9
1727251890000|2024-09-25 08:11:30|||||||||1
1727251900000|2024-09-25 08:11:40|||||||||1
1727251910000|2024-09-25 08:11:50||143.24||143.29||143.29||143.24|27
1727251920000|2024-09-25 08:12:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|18
1727251930000|2024-09-25 08:12:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|21
1727251940000|2024-09-25 08:12:20|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|16
1727251960000|2024-09-25 08:12:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|102
1727251970000|2024-09-25 08:12:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|59
1727251980000|2024-09-25 08:13:00|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|0
1727251990000|2024-09-25 08:13:10|143.32||143.27||143.32||143.27||64
1727252000000|2024-09-25 08:13:20|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|11
1727252010000|2024-09-25 08:13:30|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|5
1727252020000|2024-09-25 08:13:40|||||||||1
1727252030000|2024-09-25 08:13:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|182
1727252040000|2024-09-25 08:14:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|5
1727252050000|2024-09-25 08:14:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|12
1727252060000|2024-09-25 08:14:20|143.37||143.32||143.37||143.32||0
1727252070000|2024-09-25 08:14:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|14
1727252080000|2024-09-25 08:14:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|201
1727252100000|2024-09-25 08:15:00|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|5
1727252110000|2024-09-25 08:15:10|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|5
1727252120000|2024-09-25 08:15:20|143.52||143.47||143.52||143.47||3
1727252130000|2024-09-25 08:15:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1727252140000|2024-09-25 08:15:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|37
1727252150000|2024-09-25 08:15:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1727252160000|2024-09-25 08:16:00|||||||||3
1727252170000|2024-09-25 08:16:10|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|23
1727252180000|2024-09-25 08:16:20|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|12
1727252190000|2024-09-25 08:16:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|11
1727252200000|2024-09-25 08:16:40|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|3
1727252210000|2024-09-25 08:16:50|||||||||6
1727252220000|2024-09-25 08:17:00|||||||||2
1727252230000|2024-09-25 08:17:10|||||||||1
1727252240000|2024-09-25 08:17:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|9
1727252270000|2024-09-25 08:17:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|22
1727252290000|2024-09-25 08:18:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|31
1727252310000|2024-09-25 08:18:30|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|9
1727252320000|2024-09-25 08:18:40|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|12
1727252340000|2024-09-25 08:19:00|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|0
1727252350000|2024-09-25 08:19:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1727252370000|2024-09-25 08:19:30|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|13
1727252380000|2024-09-25 08:19:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|1
1727252390000|2024-09-25 08:19:50|||||||||1
1727252400000|2024-09-25 08:20:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|15
1727252410000|2024-09-25 08:20:10|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|38
1727252430000|2024-09-25 08:20:30|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|33
1727252440000|2024-09-25 08:20:40|143.47||143.47||143.47||143.47||0
1727252460000|2024-09-25 08:21:00|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|355
1727252470000|2024-09-25 08:21:10|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|4
1727252480000|2024-09-25 08:21:20|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|2
1727252490000|2024-09-25 08:21:30|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|11
1727252500000|2024-09-25 08:21:40|143.47||143.47||143.47||143.47||1
1727252510000|2024-09-25 08:21:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|6
1727252520000|2024-09-25 08:22:00|143.57|143.39|143.62|143.54|143.62|143.54|143.57|143.39|3
1727252530000|2024-09-25 08:22:10||143.49||143.49||143.54||143.49|5
1727252540000|2024-09-25 08:22:20|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1727252550000|2024-09-25 08:22:30|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|2
1727252560000|2024-09-25 08:22:40||143.49||143.49||143.49||143.49|0
1727252580000|2024-09-25 08:23:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1727252600000|2024-09-25 08:23:20|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|3
1727252610000|2024-09-25 08:23:30||143.44||143.44||143.44||143.39|0
1727252620000|2024-09-25 08:23:40|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|1
1727252630000|2024-09-25 08:23:50|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|21
1727252640000|2024-09-25 08:24:00|143.52|143.34|143.42|143.34|143.52|143.34|143.42|143.34|236
1727252650000|2024-09-25 08:24:10|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|1
1727252660000|2024-09-25 08:24:20|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|1
1727252690000|2024-09-25 08:24:50|||||||||1
1727252700000|2024-09-25 08:25:00|||||||||5
1727252710000|2024-09-25 08:25:10|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|3
1727252730000|2024-09-25 08:25:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1727252770000|2024-09-25 08:26:10|||||||||1
1727252780000|2024-09-25 08:26:20|||||||||45
1727252790000|2024-09-25 08:26:30||143.29||143.34||143.34||143.29|4
1727252800000|2024-09-25 08:26:40||143.29||143.34||143.34||143.29|12
1727252810000|2024-09-25 08:26:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|13
1727252840000|2024-09-25 08:27:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|35
1727252850000|2024-09-25 08:27:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1727252870000|2024-09-25 08:27:50|||||||||292
1727252880000|2024-09-25 08:28:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|58
1727252890000|2024-09-25 08:28:10|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|48
1727252900000|2024-09-25 08:28:20|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|0
1727252910000|2024-09-25 08:28:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|19
1727252920000|2024-09-25 08:28:40|||||||||1
1727252950000|2024-09-25 08:29:10|||||||||2
1727252960000|2024-09-25 08:29:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|63
1727252990000|2024-09-25 08:29:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|27
1727253000000|2024-09-25 08:30:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|23
1727253020000|2024-09-25 08:30:20||143.24||143.29||143.29||143.24|6
1727253040000|2024-09-25 08:30:40|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|28
1727253050000|2024-09-25 08:30:50|143.37||143.37||143.37||143.37||0
1727253060000|2024-09-25 08:31:00|143.42||143.37||143.42||143.37||2
1727253070000|2024-09-25 08:31:10|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|6
1727253080000|2024-09-25 08:31:20|||||||||1
1727253090000|2024-09-25 08:31:30|||||||||2
1727253120000|2024-09-25 08:32:00|||||||||1
1727253130000|2024-09-25 08:32:10|143.47||143.47||143.47||143.42||13
1727253140000|2024-09-25 08:32:20|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|6
1727253150000|2024-09-25 08:32:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1727253160000|2024-09-25 08:32:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|236
1727253200000|2024-09-25 08:33:20|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|89
1727253210000|2024-09-25 08:33:30|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|1
1727253220000|2024-09-25 08:33:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1727253230000|2024-09-25 08:33:50|||||||||1
1727253250000|2024-09-25 08:34:10|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|55
1727253260000|2024-09-25 08:34:20|||||||||541
1727253270000|2024-09-25 08:34:30|143.22|143.14|143.22|143.14|143.22|143.19|143.22|143.14|23
1727253280000|2024-09-25 08:34:40|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|6
1727253290000|2024-09-25 08:34:50|143.22||143.22||143.27||143.22||0
1727253300000|2024-09-25 08:35:00|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|31
1727253310000|2024-09-25 08:35:10|143.22||143.27||143.27||143.22||7
1727253320000|2024-09-25 08:35:20||143.19||143.19||143.19||143.19|0
1727253340000|2024-09-25 08:35:40|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|5
1727253350000|2024-09-25 08:35:50|||||||||1
1727253360000|2024-09-25 08:36:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|19
1727253380000|2024-09-25 08:36:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|54
1727253390000|2024-09-25 08:36:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|9
1727253400000|2024-09-25 08:36:40|||||||||1
1727253410000|2024-09-25 08:36:50|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|7
1727253420000|2024-09-25 08:37:00||143.19||143.19||143.19||143.14|0
1727253430000|2024-09-25 08:37:10|||||||||1
1727253450000|2024-09-25 08:37:30|||||||||22
1727253460000|2024-09-25 08:37:40|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|58
1727253470000|2024-09-25 08:37:50|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1727253480000|2024-09-25 08:38:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1727253500000|2024-09-25 08:38:20|||||||||1
1727253530000|2024-09-25 08:38:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|22
1727253540000|2024-09-25 08:39:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|2
1727253550000|2024-09-25 08:39:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727253560000|2024-09-25 08:39:20|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|6
1727253570000|2024-09-25 08:39:30|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.24|4
1727253580000|2024-09-25 08:39:40|||||||||1
1727253620000|2024-09-25 08:40:20|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|38
1727253630000|2024-09-25 08:40:30|||||||||6
1727253640000|2024-09-25 08:40:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|25
1727253660000|2024-09-25 08:41:00|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|28
1727253670000|2024-09-25 08:41:10||143.24||143.24||143.24||143.19|5
1727253680000|2024-09-25 08:41:20||143.19||143.24||143.24||143.19|4
1727253690000|2024-09-25 08:41:30||143.19||143.24||143.24||143.19|0
1727253700000|2024-09-25 08:41:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1727253710000|2024-09-25 08:41:50|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|7
1727253720000|2024-09-25 08:42:00||143.34||143.34||143.34||143.34|1
1727253730000|2024-09-25 08:42:10||143.29||143.34||143.34||143.29|1
1727253740000|2024-09-25 08:42:20|143.47||143.42||143.47||143.42||0
1727253750000|2024-09-25 08:42:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1727253760000|2024-09-25 08:42:40|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|3
1727253770000|2024-09-25 08:42:50|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|9
1727253780000|2024-09-25 08:43:00|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|5
1727253810000|2024-09-25 08:43:30|||||||||8
1727253820000|2024-09-25 08:43:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.39|7
1727253840000|2024-09-25 08:44:00|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|5
1727253850000|2024-09-25 08:44:10|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1727253860000|2024-09-25 08:44:20|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|14
1727253870000|2024-09-25 08:44:30||143.34||143.34||143.34||143.34|0
1727253890000|2024-09-25 08:44:50|||||||||1
1727253900000|2024-09-25 08:45:00|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|1
1727253920000|2024-09-25 08:45:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1727253930000|2024-09-25 08:45:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|19
1727253940000|2024-09-25 08:45:40||143.24||143.24||143.24||143.24|2
1727253950000|2024-09-25 08:45:50|143.32||143.32||143.32||143.32||2
1727253960000|2024-09-25 08:46:00|||||||||27
1727253970000|2024-09-25 08:46:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1727253980000|2024-09-25 08:46:20|||||||||1
1727254000000|2024-09-25 08:46:40|||||||||2
1727254030000|2024-09-25 08:47:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|19
1727254040000|2024-09-25 08:47:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1727254060000|2024-09-25 08:47:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|34
1727254070000|2024-09-25 08:47:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|134
1727254080000|2024-09-25 08:48:00|||||||||1
1727254120000|2024-09-25 08:48:40|||||||||1
1727254140000|2024-09-25 08:49:00|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|368
1727254150000|2024-09-25 08:49:10|143.32||143.32||143.32||143.32||15
1727254160000|2024-09-25 08:49:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|10
1727254180000|2024-09-25 08:49:40|143.32||143.27||143.32||143.27||30
1727254190000|2024-09-25 08:49:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1727254200000|2024-09-25 08:50:00|143.37|143.29|143.27|143.19|143.37|143.29|143.27|143.19|32
1727254240000|2024-09-25 08:50:40|143.32||143.32||143.32||143.32||2
1727254250000|2024-09-25 08:50:50|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|0
1727254260000|2024-09-25 08:51:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1727254270000|2024-09-25 08:51:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|6
1727254280000|2024-09-25 08:51:20|143.37||143.32||143.37||143.32||1
1727254300000|2024-09-25 08:51:40|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|3
1727254310000|2024-09-25 08:51:50|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|3
1727254320000|2024-09-25 08:52:00|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|1
1727254350000|2024-09-25 08:52:30|||||||||1
1727254370000|2024-09-25 08:52:50|||||||||1
1727254390000|2024-09-25 08:53:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|13
1727254430000|2024-09-25 08:53:50||143.29||143.29||143.29||143.29|22
1727254440000|2024-09-25 08:54:00|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|0
1727254470000|2024-09-25 08:54:30||143.24||143.29||143.29||143.24|1
1727254500000|2024-09-25 08:55:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|15
1727254510000|2024-09-25 08:55:10|143.37|143.29|143.27|143.19|143.37|143.29|143.27|143.19|639
1727254530000|2024-09-25 08:55:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|175
1727254540000|2024-09-25 08:55:40|||||||||6
1727254550000|2024-09-25 08:55:50|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|135
1727254560000|2024-09-25 08:56:00|143.07|142.99|143.12|143.04|143.17|143.04|143.07|142.99|223
1727254570000|2024-09-25 08:56:10|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|7
1727254580000|2024-09-25 08:56:20|143.22||143.17||143.22||143.17||1
1727254590000|2024-09-25 08:56:30|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|329
1727254600000|2024-09-25 08:56:40||143.14||143.14||143.14||143.14|6
1727254610000|2024-09-25 08:56:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|10
1727254620000|2024-09-25 08:57:00|||||||||7
1727254630000|2024-09-25 08:57:10|||||||||2
1727254650000|2024-09-25 08:57:30|||||||||3
1727254660000|2024-09-25 08:57:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|875
1727254670000|2024-09-25 08:57:50|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|23
1727254680000|2024-09-25 08:58:00|143.27|143.24|143.27|143.19|143.32|143.24|143.27|143.19|17
1727254700000|2024-09-25 08:58:20|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|24
1727254710000|2024-09-25 08:58:30|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|42
1727254720000|2024-09-25 08:58:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1727254740000|2024-09-25 08:59:00|||||||||67
1727254750000|2024-09-25 08:59:10|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|3
1727254770000|2024-09-25 08:59:30|||||||||1
1727254780000|2024-09-25 08:59:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|238
1727254790000|2024-09-25 08:59:50|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|6
1727254800000|2024-09-25 09:00:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|33
1727254810000|2024-09-25 09:00:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|44
1727254830000|2024-09-25 09:00:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1727254850000|2024-09-25 09:00:50|||||||||4
1727254860000|2024-09-25 09:01:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|4
1727254870000|2024-09-25 09:01:10|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|1
1727254880000|2024-09-25 09:01:20|143.22||143.17||143.22||143.17||2
1727254890000|2024-09-25 09:01:30|||||||||4
1727254910000|2024-09-25 09:01:50||143.04||143.09||143.09||143.04|1
1727254920000|2024-09-25 09:02:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|2
1727254930000|2024-09-25 09:02:10|||||||||1
1727254950000|2024-09-25 09:02:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1727254960000|2024-09-25 09:02:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1727254970000|2024-09-25 09:02:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|2
1727254990000|2024-09-25 09:03:10|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|36
1727255000000|2024-09-25 09:03:20|||||||||1
1727255010000|2024-09-25 09:03:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727255030000|2024-09-25 09:03:50|||||||||1
1727255040000|2024-09-25 09:04:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1727255080000|2024-09-25 09:04:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|29
1727255100000|2024-09-25 09:05:00|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|52
1727255120000|2024-09-25 09:05:20|||||||||1
1727255130000|2024-09-25 09:05:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1727255160000|2024-09-25 09:06:00|||||||||1
1727255170000|2024-09-25 09:06:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|11
1727255180000|2024-09-25 09:06:20|||||||||100
1727255190000|2024-09-25 09:06:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|117
1727255200000|2024-09-25 09:06:40|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|6
1727255210000|2024-09-25 09:06:50|||||||||1
1727255240000|2024-09-25 09:07:20|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|30
1727255250000|2024-09-25 09:07:30|143.32||143.37||143.37||143.32||0
1727255260000|2024-09-25 09:07:40|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|22
1727255270000|2024-09-25 09:07:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|91
1727255280000|2024-09-25 09:08:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|5
1727255290000|2024-09-25 09:08:10|||||||||1
1727255300000|2024-09-25 09:08:20|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|99
1727255310000|2024-09-25 09:08:30|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|13
1727255320000|2024-09-25 09:08:40|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|5
1727255330000|2024-09-25 09:08:50||143.39||143.39||143.44||143.39|8
1727255340000|2024-09-25 09:09:00|143.57|143.44|143.52|143.44|143.57|143.49|143.52|143.44|101
1727255350000|2024-09-25 09:09:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|304
1727255360000|2024-09-25 09:09:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|266
1727255370000|2024-09-25 09:09:30|||||||||5
1727255390000|2024-09-25 09:09:50|||||||||1
1727255400000|2024-09-25 09:10:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|87
1727255410000|2024-09-25 09:10:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|49
1727255430000|2024-09-25 09:10:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|34
1727255450000|2024-09-25 09:10:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|159
1727255460000|2024-09-25 09:11:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727255470000|2024-09-25 09:11:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|54
1727255500000|2024-09-25 09:11:40|||||||||1
1727255520000|2024-09-25 09:12:00|||||||||4
1727255540000|2024-09-25 09:12:20|||||||||1
1727255550000|2024-09-25 09:12:30|||||||||12
1727255580000|2024-09-25 09:13:00|||||||||1
1727255590000|2024-09-25 09:13:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|64
1727255620000|2024-09-25 09:13:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|21
1727255640000|2024-09-25 09:14:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|28
1727255670000|2024-09-25 09:14:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|81
1727255680000|2024-09-25 09:14:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|119
1727255690000|2024-09-25 09:14:50|143.77|143.69|143.87|143.74|143.87|143.79|143.77|143.69|340
1727255700000|2024-09-25 09:15:00|143.82|143.69|143.77|143.69|143.82|143.69|143.77|143.69|12
1727255710000|2024-09-25 09:15:10|143.82||143.77||143.82||143.77||8
1727255720000|2024-09-25 09:15:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|114
1727255730000|2024-09-25 09:15:30|||||||||24
1727255740000|2024-09-25 09:15:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|31
1727255750000|2024-09-25 09:15:50|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|1
1727255760000|2024-09-25 09:16:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|1
1727255770000|2024-09-25 09:16:10|||||||||1
1727255790000|2024-09-25 09:16:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|3
1727255800000|2024-09-25 09:16:40|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|0
1727255810000|2024-09-25 09:16:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|14
1727255820000|2024-09-25 09:17:00|143.67||143.62||143.67||143.62||2
1727255850000|2024-09-25 09:17:30|||||||||1
1727255860000|2024-09-25 09:17:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|22
1727255870000|2024-09-25 09:17:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|15
1727255880000|2024-09-25 09:18:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|67
1727255890000|2024-09-25 09:18:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1727255920000|2024-09-25 09:18:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|65
1727255930000|2024-09-25 09:18:50||143.49||143.54||143.54||143.49|0
1727255940000|2024-09-25 09:19:00|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|2
1727255950000|2024-09-25 09:19:10|143.62||143.57||143.62||143.57||0
1727255970000|2024-09-25 09:19:30|||||||||1
1727255980000|2024-09-25 09:19:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1727255990000|2024-09-25 09:19:50|143.67||143.62||143.67||143.62||0
1727256010000|2024-09-25 09:20:10|||||||||16
1727256020000|2024-09-25 09:20:20|||||||||6
1727256040000|2024-09-25 09:20:40|||||||||1
1727256050000|2024-09-25 09:20:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|11
1727256080000|2024-09-25 09:21:20|||||||||1
1727256090000|2024-09-25 09:21:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1727256110000|2024-09-25 09:21:50|||||||||213
1727256120000|2024-09-25 09:22:00|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|30
1727256130000|2024-09-25 09:22:10|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|0
1727256140000|2024-09-25 09:22:20|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|0
1727256150000|2024-09-25 09:22:30|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|0
1727256160000|2024-09-25 09:22:40|143.47||143.47||143.52||143.47||1
1727256180000|2024-09-25 09:23:00|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|4
1727256190000|2024-09-25 09:23:10|143.42||143.47||143.47||143.42||0
1727256200000|2024-09-25 09:23:20|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|2
1727256210000|2024-09-25 09:23:30||143.39||143.34||143.39||143.34|3
1727256220000|2024-09-25 09:23:40||143.39||143.39||143.39||143.39|0
1727256230000|2024-09-25 09:23:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1727256240000|2024-09-25 09:24:00|||||||||5
1727256250000|2024-09-25 09:24:10|||||||||6
1727256260000|2024-09-25 09:24:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1727256270000|2024-09-25 09:24:30|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1727256280000|2024-09-25 09:24:40|143.42||143.37||143.42||143.37||1
1727256300000|2024-09-25 09:25:00||143.24||143.29||143.29||143.24|2
1727256310000|2024-09-25 09:25:10|||||||||1
1727256320000|2024-09-25 09:25:20|143.42||143.37||143.42||143.37||3
1727256340000|2024-09-25 09:25:40||143.24||143.24||143.24||143.24|15
1727256350000|2024-09-25 09:25:50||143.29||143.29||143.29||143.29|0
1727256360000|2024-09-25 09:26:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|10
1727256380000|2024-09-25 09:26:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1727256390000|2024-09-25 09:26:30|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|19
1727256400000|2024-09-25 09:26:40|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|1
1727256410000|2024-09-25 09:26:50|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|2
1727256430000|2024-09-25 09:27:10|143.37|143.29|143.42|143.29|143.42|143.29|143.32|143.24|3
1727256440000|2024-09-25 09:27:20|143.37|143.34|143.47|143.39|143.47|143.39|143.37|143.34|5
1727256450000|2024-09-25 09:27:30|143.52||143.47||143.52||143.47||0
1727256470000|2024-09-25 09:27:50|||||||||1
1727256480000|2024-09-25 09:28:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|25
1727256500000|2024-09-25 09:28:20|||||||||94
1727256510000|2024-09-25 09:28:30|143.57||143.52||143.57||143.52||1
1727256520000|2024-09-25 09:28:40|143.57||143.52||143.57||143.52||0
1727256530000|2024-09-25 09:28:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|75
1727256540000|2024-09-25 09:29:00|||||||||1
1727256560000|2024-09-25 09:29:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1727256570000|2024-09-25 09:29:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|11
1727256580000|2024-09-25 09:29:40|||||||||1
1727256600000|2024-09-25 09:30:00|143.52||143.47||143.52||143.47||4
1727256610000|2024-09-25 09:30:10|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|10
1727256620000|2024-09-25 09:30:20|143.57||143.57||143.57||143.52||2
1727256630000|2024-09-25 09:30:30|143.52||143.52||143.57||143.52||0
1727256640000|2024-09-25 09:30:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|1
1727256650000|2024-09-25 09:30:50|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|4
1727256660000|2024-09-25 09:31:00|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|2
1727256670000|2024-09-25 09:31:10|143.57||143.57||143.57||143.57||6
1727256680000|2024-09-25 09:31:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|4
1727256700000|2024-09-25 09:31:40|||||||||1
1727256710000|2024-09-25 09:31:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1727256720000|2024-09-25 09:32:00||143.49||143.49||143.49||143.49|3
1727256730000|2024-09-25 09:32:10|143.57||143.62||143.62||143.57||0
1727256740000|2024-09-25 09:32:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|2
1727256770000|2024-09-25 09:32:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1727256780000|2024-09-25 09:33:00|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|83
1727256790000|2024-09-25 09:33:10||143.64||143.64||143.64||143.59|11
1727256810000|2024-09-25 09:33:30|143.77||143.72||143.77||143.72||131
1727256820000|2024-09-25 09:33:40|||||||||20
1727256830000|2024-09-25 09:33:50|||||||||1
1727256840000|2024-09-25 09:34:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|30
1727256850000|2024-09-25 09:34:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1727256880000|2024-09-25 09:34:40|||||||||5
1727256890000|2024-09-25 09:34:50|||||||||1
1727256900000|2024-09-25 09:35:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1727256920000|2024-09-25 09:35:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1727256930000|2024-09-25 09:35:30|||||||||1
1727256950000|2024-09-25 09:35:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1727256960000|2024-09-25 09:36:00|||||||||1
1727256970000|2024-09-25 09:36:10|||||||||4
1727256990000|2024-09-25 09:36:30|||||||||2
1727257000000|2024-09-25 09:36:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|2
1727257010000|2024-09-25 09:36:50|143.67|143.59|143.77|143.64|143.77|143.64|143.67|143.59|11
1727257020000|2024-09-25 09:37:00|143.72||143.72||143.77||143.72||0
1727257030000|2024-09-25 09:37:10||143.59||143.59||143.64||143.59|2
1727257040000|2024-09-25 09:37:20||143.64||143.64||143.64||143.59|0
1727257050000|2024-09-25 09:37:30||143.59||143.64||143.64||143.59|1
1727257070000|2024-09-25 09:37:50|143.77||143.77||143.77||143.72||0
1727257080000|2024-09-25 09:38:00|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1727257090000|2024-09-25 09:38:10|143.72||143.72||143.72||143.72||0
1727257110000|2024-09-25 09:38:30||143.59||143.59||143.59||143.59|3
1727257120000|2024-09-25 09:38:40|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|1
1727257130000|2024-09-25 09:38:50|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|1
1727257140000|2024-09-25 09:39:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|1
1727257150000|2024-09-25 09:39:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|3
1727257160000|2024-09-25 09:39:20||143.59||143.64||143.64||143.59|1
1727257190000|2024-09-25 09:39:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1727257200000|2024-09-25 09:40:00|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|12
1727257210000|2024-09-25 09:40:10|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|0
1727257220000|2024-09-25 09:40:20|143.67||143.67||143.72||143.67||1
1727257230000|2024-09-25 09:40:30|143.72||143.67||143.72||143.67||1
1727257240000|2024-09-25 09:40:40|143.72||143.67||143.72||143.67||1
1727257260000|2024-09-25 09:41:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1727257280000|2024-09-25 09:41:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|202
1727257290000|2024-09-25 09:41:30|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|128
1727257310000|2024-09-25 09:41:50|||||||||6
1727257330000|2024-09-25 09:42:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|99
1727257340000|2024-09-25 09:42:20|||||||||5
1727257350000|2024-09-25 09:42:30|||||||||6
1727257380000|2024-09-25 09:43:00|||||||||2
1727257390000|2024-09-25 09:43:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|24
1727257400000|2024-09-25 09:43:20||143.59||143.59||143.59||143.59|72
1727257410000|2024-09-25 09:43:30|143.67|143.64|143.67|143.59|143.72|143.64|143.67|143.59|30
1727257430000|2024-09-25 09:43:50||143.54||143.59||143.59||143.54|8
1727257440000|2024-09-25 09:44:00|||||||||125
1727257450000|2024-09-25 09:44:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1727257460000|2024-09-25 09:44:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1727257470000|2024-09-25 09:44:30|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|1
1727257480000|2024-09-25 09:44:40|143.67||143.67||143.72||143.67||0
1727257490000|2024-09-25 09:44:50|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|1
1727257500000|2024-09-25 09:45:00||143.64||143.59||143.64||143.59|0
1727257510000|2024-09-25 09:45:10|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|1
1727257520000|2024-09-25 09:45:20|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|6
1727257530000|2024-09-25 09:45:30|143.72||143.67||143.72||143.67||0
1727257550000|2024-09-25 09:45:50|||||||||3
1727257580000|2024-09-25 09:46:20|||||||||1
1727257590000|2024-09-25 09:46:30|143.72||143.72||143.72||143.72||0
1727257600000|2024-09-25 09:46:40||143.64||143.64||143.64||143.64|0
1727257610000|2024-09-25 09:46:50||143.59||143.64||143.64||143.59|9
1727257620000|2024-09-25 09:47:00|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|6
1727257650000|2024-09-25 09:47:30|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|1
1727257660000|2024-09-25 09:47:40|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|0
1727257670000|2024-09-25 09:47:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|1
1727257680000|2024-09-25 09:48:00||143.59||143.64||143.64||143.59|4
1727257690000|2024-09-25 09:48:10|||||||||146
1727257700000|2024-09-25 09:48:20|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|11
1727257710000|2024-09-25 09:48:30|143.72||143.72||143.72||143.72||0
1727257720000|2024-09-25 09:48:40|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|0
1727257730000|2024-09-25 09:48:50|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1727257740000|2024-09-25 09:49:00|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1727257780000|2024-09-25 09:49:40|||||||||1
1727257810000|2024-09-25 09:50:10|||||||||5
1727257820000|2024-09-25 09:50:20|||||||||1
1727257850000|2024-09-25 09:50:50|143.77|143.69|143.82|143.74|143.82|143.74|143.72|143.69|11
1727257860000|2024-09-25 09:51:00||143.69||143.74||143.74||143.69|7
1727257870000|2024-09-25 09:51:10|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|19
1727257880000|2024-09-25 09:51:20||143.74||143.74||143.74||143.69|0
1727257890000|2024-09-25 09:51:30|||||||||1
1727257920000|2024-09-25 09:52:00|143.77|143.64|143.77|143.64|143.77|143.69|143.77|143.64|31
1727257930000|2024-09-25 09:52:10|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1727257940000|2024-09-25 09:52:20|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|18
1727257950000|2024-09-25 09:52:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|0
1727257960000|2024-09-25 09:52:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|5
1727257970000|2024-09-25 09:52:50|143.82||143.82||143.82||143.82||1
1727257980000|2024-09-25 09:53:00|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1727257990000|2024-09-25 09:53:10|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|25
1727258000000|2024-09-25 09:53:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|0
1727258010000|2024-09-25 09:53:30|||||||||1
1727258020000|2024-09-25 09:53:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1727258040000|2024-09-25 09:54:00|143.92||143.87||143.92||143.87||8
1727258050000|2024-09-25 09:54:10|||||||||14
1727258070000|2024-09-25 09:54:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|12
1727258080000|2024-09-25 09:54:40|||||||||1
1727258090000|2024-09-25 09:54:50|||||||||1
1727258110000|2024-09-25 09:55:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|33
1727258120000|2024-09-25 09:55:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|33
1727258130000|2024-09-25 09:55:30|||||||||70
1727258150000|2024-09-25 09:55:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|28
1727258160000|2024-09-25 09:56:00|||||||||1
1727258170000|2024-09-25 09:56:10|||||||||1
1727258180000|2024-09-25 09:56:20|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|116
1727258190000|2024-09-25 09:56:30|||||||||1
1727258200000|2024-09-25 09:56:40|||||||||3
1727258210000|2024-09-25 09:56:50|||||||||7
1727258220000|2024-09-25 09:57:00||143.74||143.79||143.79||143.74|6
1727258240000|2024-09-25 09:57:20|||||||||7
1727258250000|2024-09-25 09:57:30|143.92||143.87||143.92||143.87||0
1727258280000|2024-09-25 09:58:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|125
1727258320000|2024-09-25 09:58:40|||||||||1
1727258340000|2024-09-25 09:59:00|||||||||25
1727258350000|2024-09-25 09:59:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|17
1727258360000|2024-09-25 09:59:20|||||||||1
1727258370000|2024-09-25 09:59:30|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|28
1727258380000|2024-09-25 09:59:40||143.84||143.84||143.84||143.84|0
1727258390000|2024-09-25 09:59:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|8
1727258400000|2024-09-25 10:00:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|19
1727258420000|2024-09-25 10:00:20|||||||||31
1727258440000|2024-09-25 10:00:40|||||||||1
1727258470000|2024-09-25 10:01:10|||||||||1
1727258480000|2024-09-25 10:01:20|||||||||16
1727258490000|2024-09-25 10:01:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|36
1727258500000|2024-09-25 10:01:40|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|418
1727258510000|2024-09-25 10:01:50|||||||||17
1727258550000|2024-09-25 10:02:30|||||||||1
1727258560000|2024-09-25 10:02:40|||||||||15
1727258590000|2024-09-25 10:03:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|133
1727258600000|2024-09-25 10:03:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|137
1727258610000|2024-09-25 10:03:30|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|53
1727258620000|2024-09-25 10:03:40|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|3
1727258630000|2024-09-25 10:03:50|||||||||1
1727258640000|2024-09-25 10:04:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|13
1727258650000|2024-09-25 10:04:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1727258660000|2024-09-25 10:04:20|||||||||1
1727258670000|2024-09-25 10:04:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1727258680000|2024-09-25 10:04:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1727258700000|2024-09-25 10:05:00|143.77||143.72||143.77||143.72||2
1727258740000|2024-09-25 10:05:40|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|1
1727258760000|2024-09-25 10:06:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|162
1727258780000|2024-09-25 10:06:20|||||||||1
1727258810000|2024-09-25 10:06:50|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|17
1727258820000|2024-09-25 10:07:00|143.67||143.67||143.72||143.67||4
1727258840000|2024-09-25 10:07:20|||||||||6
1727258850000|2024-09-25 10:07:30|||||||||128
1727258860000|2024-09-25 10:07:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1727258870000|2024-09-25 10:07:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1727258890000|2024-09-25 10:08:10|143.72||143.67||143.72||143.67||1
1727258910000|2024-09-25 10:08:30|||||||||1
1727258930000|2024-09-25 10:08:50|||||||||1
1727258940000|2024-09-25 10:09:00|143.72||143.72||143.72||143.67||15
1727258950000|2024-09-25 10:09:10|143.67|143.64|143.67|143.59|143.72|143.64|143.67|143.59|1
1727258970000|2024-09-25 10:09:30|||||||||1
1727259000000|2024-09-25 10:10:00|||||||||55
1727259010000|2024-09-25 10:10:10|||||||||1
1727259020000|2024-09-25 10:10:20|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|16
1727259030000|2024-09-25 10:10:30|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|0
1727259040000|2024-09-25 10:10:40|143.62||143.62||143.67||143.62||0
1727259050000|2024-09-25 10:10:50|143.67||143.62||143.67||143.62||1
1727259060000|2024-09-25 10:11:00|143.67||143.67||143.67||143.62||0
1727259070000|2024-09-25 10:11:10|143.62||143.62||143.62||143.62||0
1727259080000|2024-09-25 10:11:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1727259090000|2024-09-25 10:11:30|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|3
1727259100000|2024-09-25 10:11:40|143.62|143.59|143.62|143.54|143.62|143.59|143.62|143.54|1
1727259130000|2024-09-25 10:12:10|||||||||1
1727259140000|2024-09-25 10:12:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|32
1727259150000|2024-09-25 10:12:30|||||||||7
1727259160000|2024-09-25 10:12:40|||||||||1
1727259170000|2024-09-25 10:12:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|1
1727259180000|2024-09-25 10:13:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|28
1727259200000|2024-09-25 10:13:20|||||||||1
1727259210000|2024-09-25 10:13:30|143.62||143.57||143.62||143.57||0
1727259220000|2024-09-25 10:13:40|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1727259230000|2024-09-25 10:13:50||143.54||143.54||143.54||143.49|0
1727259240000|2024-09-25 10:14:00|||||||||1
1727259280000|2024-09-25 10:14:40|143.57|143.49|143.52|143.44|143.62|143.49|143.52|143.39|446
1727259290000|2024-09-25 10:14:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|91
1727259300000|2024-09-25 10:15:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|481
1727259320000|2024-09-25 10:15:20|||||||||1
1727259330000|2024-09-25 10:15:30|||||||||1
1727259360000|2024-09-25 10:16:00|||||||||26
1727259400000|2024-09-25 10:16:40|||||||||1
1727259410000|2024-09-25 10:16:50|||||||||146
1727259420000|2024-09-25 10:17:00|||||||||1
1727259430000|2024-09-25 10:17:10|||||||||1
1727259440000|2024-09-25 10:17:20|||||||||1
1727259450000|2024-09-25 10:17:30|||||||||1
1727259460000|2024-09-25 10:17:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|89
1727259470000|2024-09-25 10:17:50|||||||||1
1727259480000|2024-09-25 10:18:00||143.44||143.49||143.49||143.44|163
1727259490000|2024-09-25 10:18:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|98
1727259510000|2024-09-25 10:18:30|||||||||2
1727259520000|2024-09-25 10:18:40|143.57||143.52||143.57||143.52||24
1727259550000|2024-09-25 10:19:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1727259560000|2024-09-25 10:19:20|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|2
1727259570000|2024-09-25 10:19:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1727259590000|2024-09-25 10:19:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1727259600000|2024-09-25 10:20:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1727259630000|2024-09-25 10:20:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|7
1727259660000|2024-09-25 10:21:00|||||||||1
1727259700000|2024-09-25 10:21:40|||||||||4
1727259710000|2024-09-25 10:21:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|13
1727259740000|2024-09-25 10:22:20|||||||||1
1727259780000|2024-09-25 10:23:00|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|54
1727259790000|2024-09-25 10:23:10|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|0
1727259820000|2024-09-25 10:23:40|||||||||1
1727259840000|2024-09-25 10:24:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|4
1727259860000|2024-09-25 10:24:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|38
1727259870000|2024-09-25 10:24:30|||||||||4
1727259890000|2024-09-25 10:24:50|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|263
1727259900000|2024-09-25 10:25:00|||||||||1
1727259910000|2024-09-25 10:25:10||143.34||143.39||143.39||143.34|0
1727259920000|2024-09-25 10:25:20|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|0
1727259930000|2024-09-25 10:25:30|143.47||143.42||143.47||143.42||1
1727259950000|2024-09-25 10:25:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1727259960000|2024-09-25 10:26:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|19
1727259980000|2024-09-25 10:26:20|||||||||1
1727260010000|2024-09-25 10:26:50|||||||||1
1727260020000|2024-09-25 10:27:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|79
1727260050000|2024-09-25 10:27:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|48
1727260070000|2024-09-25 10:27:50|||||||||11
1727260090000|2024-09-25 10:28:10|||||||||4
1727260120000|2024-09-25 10:28:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|36
1727260130000|2024-09-25 10:28:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|3
1727260140000|2024-09-25 10:29:00||143.24||143.24||143.24||143.24|3
1727260150000|2024-09-25 10:29:10|143.32||143.37||143.37||143.32||13
1727260160000|2024-09-25 10:29:20|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|27
1727260210000|2024-09-25 10:30:10|||||||||1
1727260230000|2024-09-25 10:30:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|50
1727260240000|2024-09-25 10:30:40|||||||||1
1727260250000|2024-09-25 10:30:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1727260260000|2024-09-25 10:31:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|614
1727260270000|2024-09-25 10:31:10|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|34
1727260280000|2024-09-25 10:31:20|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|1
1727260300000|2024-09-25 10:31:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1727260310000|2024-09-25 10:31:50||143.39||143.39||143.44||143.39|7
1727260320000|2024-09-25 10:32:00||143.44||143.44||143.44||143.44|97
1727260340000|2024-09-25 10:32:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|252
1727260350000|2024-09-25 10:32:30|||||||||22
1727260360000|2024-09-25 10:32:40|||||||||1
1727260370000|2024-09-25 10:32:50|||||||||24
1727260380000|2024-09-25 10:33:00|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|488
1727260390000|2024-09-25 10:33:10||143.44||143.44||143.44||143.39|5
1727260400000|2024-09-25 10:33:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1727260410000|2024-09-25 10:33:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|31
1727260430000|2024-09-25 10:33:50|||||||||1
1727260440000|2024-09-25 10:34:00|||||||||540
1727260450000|2024-09-25 10:34:10|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|131
1727260460000|2024-09-25 10:34:20||143.49||143.49||143.49||143.49|13
1727260470000|2024-09-25 10:34:30|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|13
1727260480000|2024-09-25 10:34:40|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|3
1727260510000|2024-09-25 10:35:10|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|3
1727260520000|2024-09-25 10:35:20|143.57||143.57||143.57||143.57||0
1727260530000|2024-09-25 10:35:30|143.62||143.57||143.62||143.57||0
1727260540000|2024-09-25 10:35:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|13
1727260550000|2024-09-25 10:35:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|1
1727260590000|2024-09-25 10:36:30|||||||||1
1727260630000|2024-09-25 10:37:10|||||||||2
1727260640000|2024-09-25 10:37:20||143.44||143.44||143.44||143.44|5
1727260650000|2024-09-25 10:37:30||143.49||143.49||143.49||143.49|3
1727260670000|2024-09-25 10:37:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|55
1727260680000|2024-09-25 10:38:00||143.49||143.54||143.54||143.49|18
1727260690000|2024-09-25 10:38:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727260700000|2024-09-25 10:38:20|||||||||1
1727260720000|2024-09-25 10:38:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|1
1727260730000|2024-09-25 10:38:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1727260740000|2024-09-25 10:39:00|||||||||1
1727260780000|2024-09-25 10:39:40|||||||||1
1727260810000|2024-09-25 10:40:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1727260820000|2024-09-25 10:40:20|||||||||1
1727260830000|2024-09-25 10:40:30||143.49||143.49||143.49||143.49|4
1727260840000|2024-09-25 10:40:40||143.54||143.54||143.54||143.49|0
1727260850000|2024-09-25 10:40:50||143.49||143.54||143.54||143.49|2
1727260860000|2024-09-25 10:41:00||143.49||143.54||143.54||143.49|0
1727260880000|2024-09-25 10:41:20|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|1
1727260900000|2024-09-25 10:41:40||143.54||143.54||143.54||143.54|0
1727260910000|2024-09-25 10:41:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1727260930000|2024-09-25 10:42:10|||||||||1
1727260950000|2024-09-25 10:42:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|38
1727260970000|2024-09-25 10:42:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|77
1727261010000|2024-09-25 10:43:30|||||||||2
1727261050000|2024-09-25 10:44:10|||||||||1
1727261060000|2024-09-25 10:44:20|||||||||25
1727261090000|2024-09-25 10:44:50|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|23
1727261140000|2024-09-25 10:45:40|||||||||695
1727261150000|2024-09-25 10:45:50||143.39||143.44||143.44||143.39|15
1727261160000|2024-09-25 10:46:00|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|0
1727261170000|2024-09-25 10:46:10|143.57|143.44|143.57|143.49|143.62|143.54|143.57|143.44|236
1727261200000|2024-09-25 10:46:40|||||||||1
1727261240000|2024-09-25 10:47:20|||||||||7
1727261250000|2024-09-25 10:47:30|||||||||1
1727261270000|2024-09-25 10:47:50|||||||||1
1727261280000|2024-09-25 10:48:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|8
1727261290000|2024-09-25 10:48:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|137
1727261320000|2024-09-25 10:48:40|||||||||1
1727261340000|2024-09-25 10:49:00|||||||||1
1727261360000|2024-09-25 10:49:20|||||||||1
1727261400000|2024-09-25 10:50:00|||||||||1
1727261410000|2024-09-25 10:50:10|143.72||143.67||143.72||143.67||23
1727261420000|2024-09-25 10:50:20|143.72||143.72||143.72||143.67||1
1727261430000|2024-09-25 10:50:30||143.64||143.64||143.64||143.64|0
1727261440000|2024-09-25 10:50:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|408
1727261450000|2024-09-25 10:50:50|||||||||1
1727261460000|2024-09-25 10:51:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|43
1727261470000|2024-09-25 10:51:10|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|29
1727261480000|2024-09-25 10:51:20|143.82|143.69|143.77|143.69|143.82|143.69|143.77|143.69|991
1727261490000|2024-09-25 10:51:30|||||||||43
1727261500000|2024-09-25 10:51:40||143.64||143.69||143.69||143.64|16
1727261510000|2024-09-25 10:51:50|||||||||1
1727261520000|2024-09-25 10:52:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|117
1727261530000|2024-09-25 10:52:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|122
1727261550000|2024-09-25 10:52:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|579
1727261560000|2024-09-25 10:52:40|||||||||7
1727261570000|2024-09-25 10:52:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|8
1727261590000|2024-09-25 10:53:10||143.59||143.59||143.64||143.59|13
1727261600000|2024-09-25 10:53:20|143.77|143.64|143.77|143.69|143.77|143.69|143.77|143.59|469
1727261620000|2024-09-25 10:53:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|17
1727261630000|2024-09-25 10:53:50|||||||||11
1727261650000|2024-09-25 10:54:10|||||||||1
1727261660000|2024-09-25 10:54:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|25
1727261670000|2024-09-25 10:54:30|||||||||1
1727261710000|2024-09-25 10:55:10|||||||||1
1727261720000|2024-09-25 10:55:20|||||||||1
1727261750000|2024-09-25 10:55:50|||||||||1
1727261760000|2024-09-25 10:56:00|||||||||1
1727261780000|2024-09-25 10:56:20|||||||||2
1727261790000|2024-09-25 10:56:30|||||||||222
1727261800000|2024-09-25 10:56:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|137
1727261810000|2024-09-25 10:56:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|86
1727261820000|2024-09-25 10:57:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|772
1727261830000|2024-09-25 10:57:10|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|137
1727261840000|2024-09-25 10:57:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1727261850000|2024-09-25 10:57:30|||||||||1
1727261860000|2024-09-25 10:57:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|133
1727261880000|2024-09-25 10:58:00|||||||||8
1727261900000|2024-09-25 10:58:20|||||||||1
1727261940000|2024-09-25 10:59:00|||||||||1
1727261950000|2024-09-25 10:59:10|||||||||11
1727261960000|2024-09-25 10:59:20|||||||||8
1727261970000|2024-09-25 10:59:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|33
1727261980000|2024-09-25 10:59:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|32
1727261990000|2024-09-25 10:59:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|340
1727262000000|2024-09-25 11:00:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|74
1727262010000|2024-09-25 11:00:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|281
1727262030000|2024-09-25 11:00:30|||||||||317
1727262040000|2024-09-25 11:00:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|239
1727262050000|2024-09-25 11:00:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|74
1727262060000|2024-09-25 11:01:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|108
1727262070000|2024-09-25 11:01:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|109
1727262080000|2024-09-25 11:01:20|||||||||1
1727262090000|2024-09-25 11:01:30|||||||||1
1727262130000|2024-09-25 11:02:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1727262160000|2024-09-25 11:02:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|52
1727262170000|2024-09-25 11:02:50|||||||||1
1727262180000|2024-09-25 11:03:00|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|57
1727262190000|2024-09-25 11:03:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|18
1727262200000|2024-09-25 11:03:20||143.99||143.99||144.04||143.99|2
1727262210000|2024-09-25 11:03:30|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|1
1727262220000|2024-09-25 11:03:40|144.12||144.07||144.12||144.07||1
1727262230000|2024-09-25 11:03:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|73
1727262240000|2024-09-25 11:04:00|||||||||1
1727262270000|2024-09-25 11:04:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|39
1727262290000|2024-09-25 11:04:50|||||||||125
1727262300000|2024-09-25 11:05:00|||||||||41
1727262320000|2024-09-25 11:05:20|||||||||14
1727262360000|2024-09-25 11:06:00|||||||||1
1727262400000|2024-09-25 11:06:40|||||||||1
1727262410000|2024-09-25 11:06:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|73
1727262420000|2024-09-25 11:07:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|11
1727262440000|2024-09-25 11:07:20|||||||||1
1727262450000|2024-09-25 11:07:30|144.12||144.07||144.12||144.07||8
1727262460000|2024-09-25 11:07:40|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|11
1727262470000|2024-09-25 11:07:50|144.07||144.12||144.12||144.07||10
1727262480000|2024-09-25 11:08:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|1
1727262510000|2024-09-25 11:08:30|||||||||1
1727262530000|2024-09-25 11:08:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|181
1727262540000|2024-09-25 11:09:00||143.99||144.04||144.04||143.99|37
1727262550000|2024-09-25 11:09:10|||||||||1
1727262560000|2024-09-25 11:09:20|||||||||4
1727262570000|2024-09-25 11:09:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|15
1727262600000|2024-09-25 11:10:00|||||||||1
1727262620000|2024-09-25 11:10:20|||||||||167
1727262630000|2024-09-25 11:10:30|||||||||7
1727262660000|2024-09-25 11:11:00|||||||||1
1727262670000|2024-09-25 11:11:10|||||||||1
1727262700000|2024-09-25 11:11:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|31
1727262710000|2024-09-25 11:11:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|3
1727262740000|2024-09-25 11:12:20|||||||||1
1727262780000|2024-09-25 11:13:00|||||||||1
1727262820000|2024-09-25 11:13:40|||||||||3
1727262850000|2024-09-25 11:14:10|||||||||1
1727262860000|2024-09-25 11:14:20|||||||||1
1727262880000|2024-09-25 11:14:40|||||||||1
1727262900000|2024-09-25 11:15:00|||||||||1
1727262920000|2024-09-25 11:15:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|55
1727262930000|2024-09-25 11:15:30|||||||||1
1727262940000|2024-09-25 11:15:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|22
1727262980000|2024-09-25 11:16:20|||||||||1
1727263000000|2024-09-25 11:16:40|144.17||144.17||144.17||144.17||17
1727263010000|2024-09-25 11:16:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|2
1727263030000|2024-09-25 11:17:10|||||||||1
1727263050000|2024-09-25 11:17:30|144.22||144.22||144.22||144.22||8
1727263060000|2024-09-25 11:17:40|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|9
1727263080000|2024-09-25 11:18:00||144.09||144.09||144.14||144.09|4
1727263090000|2024-09-25 11:18:10|144.17||144.17||144.17||144.17||0
1727263110000|2024-09-25 11:18:30|||||||||1
1727263140000|2024-09-25 11:19:00|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|4
1727263150000|2024-09-25 11:19:10|144.12||144.12||144.12||144.12||0
1727263160000|2024-09-25 11:19:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|47
1727263170000|2024-09-25 11:19:30|||||||||2
1727263190000|2024-09-25 11:19:50|||||||||51
1727263210000|2024-09-25 11:20:10|||||||||1
1727263220000|2024-09-25 11:20:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|18
1727263230000|2024-09-25 11:20:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1727263250000|2024-09-25 11:20:50|||||||||1
1727263270000|2024-09-25 11:21:10|||||||||4
1727263280000|2024-09-25 11:21:20|||||||||37
1727263330000|2024-09-25 11:22:10|||||||||1
1727263340000|2024-09-25 11:22:20|||||||||254
1727263360000|2024-09-25 11:22:40|||||||||1
1727263370000|2024-09-25 11:22:50|||||||||5
1727263380000|2024-09-25 11:23:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|6
1727263390000|2024-09-25 11:23:10||144.04||143.99||144.04||143.99|4
1727263400000|2024-09-25 11:23:20|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|6
1727263410000|2024-09-25 11:23:30|144.12||144.12||144.12||144.07||0
1727263420000|2024-09-25 11:23:40|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1727263430000|2024-09-25 11:23:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|57
1727263440000|2024-09-25 11:24:00||143.99||143.99||144.04||143.99|2
1727263450000|2024-09-25 11:24:10||144.04||143.99||144.04||143.99|0
1727263460000|2024-09-25 11:24:20|144.07||144.07||144.07||144.07||0
1727263470000|2024-09-25 11:24:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|1
1727263480000|2024-09-25 11:24:40|||||||||1
1727263500000|2024-09-25 11:25:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|8
1727263510000|2024-09-25 11:25:10|||||||||1
1727263520000|2024-09-25 11:25:20|||||||||1
1727263540000|2024-09-25 11:25:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|50
1727263550000|2024-09-25 11:25:50|144.12||144.07||144.12||144.07||93
1727263590000|2024-09-25 11:26:30|||||||||1
1727263630000|2024-09-25 11:27:10|||||||||1
1727263650000|2024-09-25 11:27:30|||||||||4
1727263660000|2024-09-25 11:27:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|148
1727263670000|2024-09-25 11:27:50|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|5
1727263680000|2024-09-25 11:28:00||144.09||144.09||144.09||144.04|3
1727263710000|2024-09-25 11:28:30|||||||||1
1727263730000|2024-09-25 11:28:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|24
1727263740000|2024-09-25 11:29:00|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|28
1727263750000|2024-09-25 11:29:10||144.09||144.09||144.09||144.04|1
1727263780000|2024-09-25 11:29:40||144.04||144.04||144.09||144.04|53
1727263790000|2024-09-25 11:29:50|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|25
1727263800000|2024-09-25 11:30:00|144.17||144.17||144.17||144.12||11
1727263810000|2024-09-25 11:30:10|144.12||144.12||144.12||144.12||0
1727263820000|2024-09-25 11:30:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1727263840000|2024-09-25 11:30:40|||||||||1
1727263850000|2024-09-25 11:30:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|9
1727263860000|2024-09-25 11:31:00|||||||||1
1727263900000|2024-09-25 11:31:40|||||||||1
1727263920000|2024-09-25 11:32:00|||||||||1
1727263930000|2024-09-25 11:32:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|168
1727263940000|2024-09-25 11:32:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|22
1727263950000|2024-09-25 11:32:30|||||||||43
1727263960000|2024-09-25 11:32:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|20
1727263970000|2024-09-25 11:32:50|||||||||2
1727263980000|2024-09-25 11:33:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|65
1727264000000|2024-09-25 11:33:20|||||||||74
1727264010000|2024-09-25 11:33:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|88
1727264020000|2024-09-25 11:33:40|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|1
1727264030000|2024-09-25 11:33:50|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|1
1727264040000|2024-09-25 11:34:00|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|0
1727264050000|2024-09-25 11:34:10|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|1
1727264090000|2024-09-25 11:34:50|||||||||6
1727264110000|2024-09-25 11:35:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|8
1727264130000|2024-09-25 11:35:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1727264150000|2024-09-25 11:35:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|26
1727264160000|2024-09-25 11:36:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|25
1727264170000|2024-09-25 11:36:10|||||||||1
1727264200000|2024-09-25 11:36:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|23
1727264210000|2024-09-25 11:36:50||143.94||143.99||143.99||143.94|0
1727264240000|2024-09-25 11:37:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|7
1727264250000|2024-09-25 11:37:30|||||||||1
1727264260000|2024-09-25 11:37:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|9
1727264270000|2024-09-25 11:37:50|144.07||144.02||144.07||144.02||0
1727264290000|2024-09-25 11:38:10|||||||||1
1727264320000|2024-09-25 11:38:40|||||||||6
1727264330000|2024-09-25 11:38:50||143.89||143.89||143.89||143.89|17
1727264340000|2024-09-25 11:39:00||143.94||143.94||143.94||143.94|0
1727264360000|2024-09-25 11:39:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|11
1727264390000|2024-09-25 11:39:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|18
1727264400000|2024-09-25 11:40:00|||||||||4
1727264410000|2024-09-25 11:40:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|25
1727264420000|2024-09-25 11:40:20|||||||||6
1727264430000|2024-09-25 11:40:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1727264440000|2024-09-25 11:40:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1727264450000|2024-09-25 11:40:50|143.92||143.87||143.92||143.87||20
1727264460000|2024-09-25 11:41:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|50
1727264470000|2024-09-25 11:41:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|2
1727264480000|2024-09-25 11:41:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|2
1727264500000|2024-09-25 11:41:40|||||||||17
1727264520000|2024-09-25 11:42:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|16
1727264530000|2024-09-25 11:42:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1727264540000|2024-09-25 11:42:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|3
1727264550000|2024-09-25 11:42:30|||||||||1
1727264560000|2024-09-25 11:42:40|||||||||20
1727264580000|2024-09-25 11:43:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|2
1727264590000|2024-09-25 11:43:10||143.84||143.89||143.89||143.84|1
1727264600000|2024-09-25 11:43:20|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|3
1727264610000|2024-09-25 11:43:30|143.92||143.92||143.92||143.92||0
1727264620000|2024-09-25 11:43:40|||||||||17
1727264630000|2024-09-25 11:43:50|||||||||1
1727264670000|2024-09-25 11:44:30|||||||||18
1727264680000|2024-09-25 11:44:40|||||||||2
1727264710000|2024-09-25 11:45:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|17
1727264730000|2024-09-25 11:45:30|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|1
1727264740000|2024-09-25 11:45:40|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1727264750000|2024-09-25 11:45:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|13
1727264760000|2024-09-25 11:46:00||143.84||143.89||143.89||143.84|17
1727264790000|2024-09-25 11:46:30|||||||||18
1727264820000|2024-09-25 11:47:00|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|7
1727264830000|2024-09-25 11:47:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1727264840000|2024-09-25 11:47:20|||||||||1
1727264850000|2024-09-25 11:47:30|144.02||143.97||144.02||143.97||27
1727264860000|2024-09-25 11:47:40|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|11
1727264870000|2024-09-25 11:47:50|143.97||143.97||143.97||143.97||0
1727264900000|2024-09-25 11:48:20|||||||||17
1727264930000|2024-09-25 11:48:50||143.84||143.84||143.84||143.84|17
1727264940000|2024-09-25 11:49:00||143.89||143.89||143.89||143.89|1
1727264950000|2024-09-25 11:49:10|144.02||144.02||144.02||144.02||2
1727264960000|2024-09-25 11:49:20|143.97||143.97||143.97||143.97||10
1727264980000|2024-09-25 11:49:40|144.02||144.02||144.02||143.97||1
1727264990000|2024-09-25 11:49:50|143.97||143.97||144.02||143.97||0
1727265000000|2024-09-25 11:50:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|14
1727265010000|2024-09-25 11:50:10||143.89||143.94||143.94||143.89|0
1727265020000|2024-09-25 11:50:20|||||||||1
1727265040000|2024-09-25 11:50:40|144.07|143.89|144.07|143.99|144.07|143.99|144.07|143.89|32
1727265050000|2024-09-25 11:50:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1727265060000|2024-09-25 11:51:00|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|1
1727265070000|2024-09-25 11:51:10||143.99||143.94||143.99||143.94|0
1727265080000|2024-09-25 11:51:20|144.02||144.02||144.02||144.02||0
1727265090000|2024-09-25 11:51:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|9
1727265100000|2024-09-25 11:51:40|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|2
1727265110000|2024-09-25 11:51:50||143.99||143.99||143.99||143.94|0
1727265130000|2024-09-25 11:52:10|||||||||1
1727265170000|2024-09-25 11:52:50|||||||||1
1727265200000|2024-09-25 11:53:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1727265210000|2024-09-25 11:53:30|||||||||1
1727265220000|2024-09-25 11:53:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1727265240000|2024-09-25 11:54:00|||||||||12
1727265250000|2024-09-25 11:54:10|||||||||1
1727265290000|2024-09-25 11:54:50|||||||||1
1727265300000|2024-09-25 11:55:00||144.04||144.09||144.09||144.04|161
1727265330000|2024-09-25 11:55:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1727265350000|2024-09-25 11:55:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1727265370000|2024-09-25 11:56:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|16
1727265380000|2024-09-25 11:56:20|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|0
1727265390000|2024-09-25 11:56:30|144.17||144.17||144.17||144.17||0
1727265400000|2024-09-25 11:56:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727265420000|2024-09-25 11:57:00|||||||||25
1727265430000|2024-09-25 11:57:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1727265450000|2024-09-25 11:57:30|||||||||4
1727265470000|2024-09-25 11:57:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|15
1727265480000|2024-09-25 11:58:00||144.09||144.14||144.14||144.09|1
1727265490000|2024-09-25 11:58:10||144.09||144.09||144.09||144.09|1
1727265500000|2024-09-25 11:58:20||144.14||144.09||144.14||144.09|0
1727265510000|2024-09-25 11:58:30||144.14||144.09||144.14||144.09|0
1727265520000|2024-09-25 11:58:40||144.14||144.14||144.14||144.14|1
1727265540000|2024-09-25 11:59:00||144.09||144.09||144.09||144.09|6
1727265560000|2024-09-25 11:59:20||144.14||144.09||144.14||144.09|1
1727265570000|2024-09-25 11:59:30||144.14||144.09||144.14||144.09|0
1727265590000|2024-09-25 11:59:50|144.17||144.22||144.22||144.17||1
1727265600000|2024-09-25 12:00:00|144.17||144.17||144.17||144.17||0
1727265630000|2024-09-25 12:00:30|||||||||1
1727265650000|2024-09-25 12:00:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|35
1727265660000|2024-09-25 12:01:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1727265670000|2024-09-25 12:01:10|||||||||4
1727265710000|2024-09-25 12:01:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727265720000|2024-09-25 12:02:00||143.99||143.99||144.04||143.99|0
1727265730000|2024-09-25 12:02:10|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|6
1727265740000|2024-09-25 12:02:20||144.04||144.04||144.04||144.04|0
1727265750000|2024-09-25 12:02:30|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|8
1727265760000|2024-09-25 12:02:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1727265790000|2024-09-25 12:03:10|||||||||1
1727265810000|2024-09-25 12:03:30|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|4
1727265820000|2024-09-25 12:03:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1727265830000|2024-09-25 12:03:50|||||||||1
1727265850000|2024-09-25 12:04:10|||||||||92
1727265860000|2024-09-25 12:04:20|||||||||14
1727265890000|2024-09-25 12:04:50|||||||||189
1727265900000|2024-09-25 12:05:00|||||||||1
1727265950000|2024-09-25 12:05:50|||||||||46
1727265960000|2024-09-25 12:06:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|170
1727265980000|2024-09-25 12:06:20|||||||||1
1727266000000|2024-09-25 12:06:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1727266020000|2024-09-25 12:07:00|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|2
1727266030000|2024-09-25 12:07:10||144.04||144.04||144.04||144.04|0
1727266050000|2024-09-25 12:07:30|||||||||2
1727266060000|2024-09-25 12:07:40|||||||||1
1727266090000|2024-09-25 12:08:10|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|20
1727266100000|2024-09-25 12:08:20|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|4
1727266110000|2024-09-25 12:08:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|0
1727266120000|2024-09-25 12:08:40||143.99||143.99||144.04||143.99|0
1727266130000|2024-09-25 12:08:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|1
1727266140000|2024-09-25 12:09:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|16
1727266170000|2024-09-25 12:09:30|||||||||1
1727266210000|2024-09-25 12:10:10|||||||||1
1727266220000|2024-09-25 12:10:20|||||||||3
1727266260000|2024-09-25 12:11:00|||||||||3
1727266280000|2024-09-25 12:11:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|13
1727266290000|2024-09-25 12:11:30|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|7
1727266300000|2024-09-25 12:11:40|143.97||143.97||143.97||143.97||0
1727266310000|2024-09-25 12:11:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|15
1727266320000|2024-09-25 12:12:00|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|3
1727266330000|2024-09-25 12:12:10||143.89||143.84||143.89||143.84|1
1727266340000|2024-09-25 12:12:20|143.92||143.92||143.97||143.92||0
1727266370000|2024-09-25 12:12:50|||||||||1
1727266380000|2024-09-25 12:13:00|||||||||2
1727266410000|2024-09-25 12:13:30|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|6
1727266420000|2024-09-25 12:13:40|143.92||143.92||143.97||143.92||80
1727266440000|2024-09-25 12:14:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1727266460000|2024-09-25 12:14:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1727266470000|2024-09-25 12:14:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1727266480000|2024-09-25 12:14:40|||||||||1
1727266520000|2024-09-25 12:15:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1727266530000|2024-09-25 12:15:30|||||||||1
1727266560000|2024-09-25 12:16:00|||||||||24
1727266600000|2024-09-25 12:16:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|205
1727266610000|2024-09-25 12:16:50|||||||||43
1727266630000|2024-09-25 12:17:10|||||||||1
1727266640000|2024-09-25 12:17:20|||||||||31
1727266650000|2024-09-25 12:17:30|144.12||144.12||144.12||144.12||84
1727266660000|2024-09-25 12:17:40|144.07||144.07||144.07||144.07||1
1727266670000|2024-09-25 12:17:50|||||||||1
1727266680000|2024-09-25 12:18:00|||||||||1
1727266710000|2024-09-25 12:18:30|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|11
1727266720000|2024-09-25 12:18:40|||||||||1
1727266730000|2024-09-25 12:18:50|||||||||1
1727266750000|2024-09-25 12:19:10|||||||||2
1727266760000|2024-09-25 12:19:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|297
1727266770000|2024-09-25 12:19:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|92
1727266790000|2024-09-25 12:19:50|||||||||1
1727266820000|2024-09-25 12:20:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|95
1727266830000|2024-09-25 12:20:30|||||||||29
1727266860000|2024-09-25 12:21:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|35
1727266870000|2024-09-25 12:21:10|||||||||1
1727266880000|2024-09-25 12:21:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|27
1727266900000|2024-09-25 12:21:40|||||||||1
1727266940000|2024-09-25 12:22:20|||||||||71
1727266950000|2024-09-25 12:22:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|3
1727266960000|2024-09-25 12:22:40|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|0
1727266970000|2024-09-25 12:22:50|144.17||144.12||144.17||144.12||0
1727266980000|2024-09-25 12:23:00|144.17||144.17||144.17||144.12||1
1727266990000|2024-09-25 12:23:10|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|4
1727267020000|2024-09-25 12:23:40|||||||||7
1727267040000|2024-09-25 12:24:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1727267050000|2024-09-25 12:24:10|144.12||144.12||144.12||144.12||82
1727267060000|2024-09-25 12:24:20|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|1
1727267070000|2024-09-25 12:24:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|0
1727267080000|2024-09-25 12:24:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|15
1727267100000|2024-09-25 12:25:00|||||||||4
1727267110000|2024-09-25 12:25:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|54
1727267130000|2024-09-25 12:25:30|||||||||1
1727267150000|2024-09-25 12:25:50|||||||||2
1727267160000|2024-09-25 12:26:00|||||||||1
1727267170000|2024-09-25 12:26:10|||||||||1
1727267180000|2024-09-25 12:26:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1727267210000|2024-09-25 12:26:50|||||||||1
1727267220000|2024-09-25 12:27:00|||||||||2
1727267250000|2024-09-25 12:27:30|||||||||1
1727267260000|2024-09-25 12:27:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|12
1727267270000|2024-09-25 12:27:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|21
1727267280000|2024-09-25 12:28:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|43
1727267290000|2024-09-25 12:28:10|||||||||1
1727267310000|2024-09-25 12:28:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1727267320000|2024-09-25 12:28:40|||||||||6
1727267330000|2024-09-25 12:28:50||144.14||144.14||144.14||144.14|88
1727267340000|2024-09-25 12:29:00|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|10
1727267350000|2024-09-25 12:29:10||144.19||144.14||144.19||144.14|0
1727267360000|2024-09-25 12:29:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|0
1727267370000|2024-09-25 12:29:30|||||||||1
1727267400000|2024-09-25 12:30:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|12
1727267430000|2024-09-25 12:30:30|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|0
1727267440000|2024-09-25 12:30:40|||||||||1
1727267460000|2024-09-25 12:31:00|||||||||10
1727267470000|2024-09-25 12:31:10|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|22
1727267480000|2024-09-25 12:31:20||144.09||144.04||144.09||144.04|1
1727267490000|2024-09-25 12:31:30|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|0
1727267500000|2024-09-25 12:31:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|2
1727267510000|2024-09-25 12:31:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|37
1727267520000|2024-09-25 12:32:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|368
1727267560000|2024-09-25 12:32:40|||||||||1
1727267590000|2024-09-25 12:33:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|65
1727267600000|2024-09-25 12:33:20|||||||||1
1727267620000|2024-09-25 12:33:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|42
1727267630000|2024-09-25 12:33:50|||||||||3
1727267640000|2024-09-25 12:34:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|1
1727267660000|2024-09-25 12:34:20|||||||||8
1727267670000|2024-09-25 12:34:30|||||||||40
1727267700000|2024-09-25 12:35:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|143
1727267710000|2024-09-25 12:35:10|||||||||1
1727267720000|2024-09-25 12:35:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1727267750000|2024-09-25 12:35:50|||||||||1
1727267790000|2024-09-25 12:36:30|||||||||1
1727267810000|2024-09-25 12:36:50|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|41
1727267830000|2024-09-25 12:37:10|||||||||1
1727267870000|2024-09-25 12:37:50|||||||||1
1727267890000|2024-09-25 12:38:10|||||||||32
1727267910000|2024-09-25 12:38:30|||||||||1
1727267920000|2024-09-25 12:38:40|||||||||2
1727267930000|2024-09-25 12:38:50|||||||||104
1727267940000|2024-09-25 12:39:00|||||||||2
1727267950000|2024-09-25 12:39:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|24
1727267960000|2024-09-25 12:39:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|24
1727267980000|2024-09-25 12:39:40|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|7
1727267990000|2024-09-25 12:39:50||144.29||144.29||144.29||144.29|2
1727268010000|2024-09-25 12:40:10||144.24||144.24||144.24||144.24|3
1727268020000|2024-09-25 12:40:20|144.42|144.29|144.42|144.34|144.42|144.34|144.42|144.29|66
1727268060000|2024-09-25 12:41:00|||||||||74
1727268100000|2024-09-25 12:41:40|||||||||1
1727268140000|2024-09-25 12:42:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|189
1727268150000|2024-09-25 12:42:30|||||||||21
1727268160000|2024-09-25 12:42:40|||||||||44
1727268170000|2024-09-25 12:42:50|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|157
1727268180000|2024-09-25 12:43:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|20
1727268210000|2024-09-25 12:43:30|||||||||1
1727268260000|2024-09-25 12:44:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|39
1727268290000|2024-09-25 12:44:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|157
1727268300000|2024-09-25 12:45:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|116
1727268310000|2024-09-25 12:45:10||144.24||144.24||144.29||144.24|615
1727268320000|2024-09-25 12:45:20||144.29||144.29||144.29||144.29|33
1727268330000|2024-09-25 12:45:30|||||||||1
1727268340000|2024-09-25 12:45:40|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|8
1727268350000|2024-09-25 12:45:50|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|1
1727268360000|2024-09-25 12:46:00|144.37||144.37||144.37||144.37||6
1727268370000|2024-09-25 12:46:10|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|3
1727268400000|2024-09-25 12:46:40|||||||||8
1727268410000|2024-09-25 12:46:50|||||||||1
1727268450000|2024-09-25 12:47:30|||||||||1
1727268480000|2024-09-25 12:48:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|114
1727268500000|2024-09-25 12:48:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|54
1727268530000|2024-09-25 12:48:50|||||||||1
1727268540000|2024-09-25 12:49:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|81
1727268550000|2024-09-25 12:49:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|48
1727268560000|2024-09-25 12:49:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|14
1727268570000|2024-09-25 12:49:30|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|143
1727268580000|2024-09-25 12:49:40||144.14||144.14||144.14||144.14|214
1727268590000|2024-09-25 12:49:50|||||||||14
1727268600000|2024-09-25 12:50:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|57
1727268630000|2024-09-25 12:50:30|||||||||14
1727268640000|2024-09-25 12:50:40||144.04||144.09||144.09||144.04|16
1727268740000|2024-09-25 12:52:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|12
1727268750000|2024-09-25 12:52:30|||||||||16
1727268760000|2024-09-25 12:52:40|||||||||175
1727268770000|2024-09-25 12:52:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|96
1727268790000|2024-09-25 12:53:10|||||||||1
1727268810000|2024-09-25 12:53:30|||||||||46
1727268840000|2024-09-25 12:54:00|||||||||1
1727268850000|2024-09-25 12:54:10|||||||||1
1727268870000|2024-09-25 12:54:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|78
1727268900000|2024-09-25 12:55:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1727268910000|2024-09-25 12:55:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|7
1727268920000|2024-09-25 12:55:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|1
1727268930000|2024-09-25 12:55:30|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|12
1727268940000|2024-09-25 12:55:40|144.37||144.32||144.37||144.32||42
1727268950000|2024-09-25 12:55:50|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|0
1727268960000|2024-09-25 12:56:00|144.32||144.32||144.37||144.32||0
1727268970000|2024-09-25 12:56:10||144.19||144.19||144.19||144.19|68
1727268980000|2024-09-25 12:56:20||144.24||144.24||144.24||144.19|1
1727268990000|2024-09-25 12:56:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|17
1727269020000|2024-09-25 12:57:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|102
1727269030000|2024-09-25 12:57:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|15
1727269040000|2024-09-25 12:57:20|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|28
1727269050000|2024-09-25 12:57:30||144.14||144.14||144.14||144.14|0
1727269060000|2024-09-25 12:57:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|7
1727269070000|2024-09-25 12:57:50|144.17||144.17||144.17||144.17||0
1727269080000|2024-09-25 12:58:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727269100000|2024-09-25 12:58:20|||||||||1
1727269120000|2024-09-25 12:58:40|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|65
1727269130000|2024-09-25 12:58:50|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1727269140000|2024-09-25 12:59:00|144.22||144.22||144.27||144.22||1
1727269150000|2024-09-25 12:59:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1727269160000|2024-09-25 12:59:20||144.14||144.19||144.19||144.14|0
1727269170000|2024-09-25 12:59:30||144.14||144.14||144.19||144.14|0
1727269180000|2024-09-25 12:59:40|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|2
1727269190000|2024-09-25 12:59:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|319
1727269200000|2024-09-25 13:00:00|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|381
1727269210000|2024-09-25 13:00:10|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|0
1727269220000|2024-09-25 13:00:20|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|1
1727269230000|2024-09-25 13:00:30||144.14||144.14||144.14||144.14|0
1727269240000|2024-09-25 13:00:40|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1727269250000|2024-09-25 13:00:50||144.14||144.19||144.19||144.14|24
1727269260000|2024-09-25 13:01:00|||||||||2
1727269270000|2024-09-25 13:01:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727269280000|2024-09-25 13:01:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|2
1727269290000|2024-09-25 13:01:30|||||||||8
1727269330000|2024-09-25 13:02:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|17
1727269370000|2024-09-25 13:02:50|||||||||1
1727269390000|2024-09-25 13:03:10|||||||||74
1727269410000|2024-09-25 13:03:30|||||||||1
1727269440000|2024-09-25 13:04:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|77
1727269450000|2024-09-25 13:04:10|||||||||1
1727269460000|2024-09-25 13:04:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|10
1727269470000|2024-09-25 13:04:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1727269480000|2024-09-25 13:04:40|||||||||1
1727269500000|2024-09-25 13:05:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|18
1727269510000|2024-09-25 13:05:10|||||||||85
1727269520000|2024-09-25 13:05:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|47
1727269530000|2024-09-25 13:05:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|30
1727269550000|2024-09-25 13:05:50|||||||||14
1727269560000|2024-09-25 13:06:00|||||||||1
1727269600000|2024-09-25 13:06:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|15
1727269610000|2024-09-25 13:06:50||143.99||144.04||144.04||143.99|9
1727269640000|2024-09-25 13:07:20|||||||||1
1727269660000|2024-09-25 13:07:40||143.99||143.99||144.04||143.99|1
1727269670000|2024-09-25 13:07:50|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|10
1727269680000|2024-09-25 13:08:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|7
1727269690000|2024-09-25 13:08:10|144.12||144.07||144.12||144.07||0
1727269700000|2024-09-25 13:08:20|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|0
1727269710000|2024-09-25 13:08:30|144.07||144.07||144.12||144.07||0
1727269720000|2024-09-25 13:08:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727269750000|2024-09-25 13:09:10|||||||||1
1727269790000|2024-09-25 13:09:50|||||||||23
1727269830000|2024-09-25 13:10:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|71
1727269840000|2024-09-25 13:10:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|486
1727269850000|2024-09-25 13:10:50||143.89||143.94||143.94||143.89|141
1727269860000|2024-09-25 13:11:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|29
1727269870000|2024-09-25 13:11:10|||||||||2
1727269880000|2024-09-25 13:11:20|||||||||44
1727269890000|2024-09-25 13:11:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|0
1727269900000|2024-09-25 13:11:40|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|0
1727269910000|2024-09-25 13:11:50|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|1
1727269920000|2024-09-25 13:12:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|90
1727269930000|2024-09-25 13:12:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|52
1727269940000|2024-09-25 13:12:20|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|51
1727269950000|2024-09-25 13:12:30|||||||||1
1727269990000|2024-09-25 13:13:10|||||||||1
1727270000000|2024-09-25 13:13:20|144.02||144.02||144.02||144.02||12
1727270010000|2024-09-25 13:13:30|143.97||143.97||144.02||143.97||0
1727270030000|2024-09-25 13:13:50|||||||||1
1727270050000|2024-09-25 13:14:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|262
1727270060000|2024-09-25 13:14:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|57
1727270070000|2024-09-25 13:14:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|64
1727270080000|2024-09-25 13:14:40|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|15
1727270090000|2024-09-25 13:14:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|55
1727270100000|2024-09-25 13:15:00|||||||||1
1727270120000|2024-09-25 13:15:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|116
1727270130000|2024-09-25 13:15:30|144.07|143.99|144.02|143.89|144.07|143.99|143.97|143.89|1231
1727270140000|2024-09-25 13:15:40||143.94||143.94||143.94||143.89|2
1727270170000|2024-09-25 13:16:10|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|335
1727270180000|2024-09-25 13:16:20|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|120
1727270190000|2024-09-25 13:16:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|10
1727270220000|2024-09-25 13:17:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|4
1727270250000|2024-09-25 13:17:30|||||||||1
1727270260000|2024-09-25 13:17:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|47
1727270270000|2024-09-25 13:17:50|||||||||50
1727270280000|2024-09-25 13:18:00|||||||||22
1727270290000|2024-09-25 13:18:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|79
1727270320000|2024-09-25 13:18:40|||||||||125
1727270330000|2024-09-25 13:18:50|||||||||1
1727270370000|2024-09-25 13:19:30|||||||||1
1727270390000|2024-09-25 13:19:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|45
1727270400000|2024-09-25 13:20:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|168
1727270410000|2024-09-25 13:20:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|41
1727270420000|2024-09-25 13:20:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|64
1727270450000|2024-09-25 13:20:50|||||||||3
1727270480000|2024-09-25 13:21:20|||||||||49
1727270490000|2024-09-25 13:21:30|||||||||32
1727270500000|2024-09-25 13:21:40|||||||||116
1727270510000|2024-09-25 13:21:50|143.87||143.82||143.87||143.82||226
1727270520000|2024-09-25 13:22:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|149
1727270530000|2024-09-25 13:22:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|131
1727270540000|2024-09-25 13:22:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|101
1727270550000|2024-09-25 13:22:30|||||||||1
1727270560000|2024-09-25 13:22:40|143.92|143.84|143.87|143.79|143.92|143.84|143.82|143.74|159
1727270580000|2024-09-25 13:23:00|||||||||39
1727270600000|2024-09-25 13:23:20|||||||||1
1727270610000|2024-09-25 13:23:30|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|44
1727270630000|2024-09-25 13:23:50|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|39
1727270640000|2024-09-25 13:24:00||143.79||143.79||143.79||143.74|21
1727270650000|2024-09-25 13:24:10||143.74||143.79||143.79||143.74|0
1727270680000|2024-09-25 13:24:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|75
1727270690000|2024-09-25 13:24:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1727270700000|2024-09-25 13:25:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|110
1727270710000|2024-09-25 13:25:10|||||||||1
1727270720000|2024-09-25 13:25:20|||||||||1
1727270760000|2024-09-25 13:26:00|||||||||1
1727270770000|2024-09-25 13:26:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|124
1727270780000|2024-09-25 13:26:20|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|10
1727270790000|2024-09-25 13:26:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1727270800000|2024-09-25 13:26:40|143.87||143.82||143.87||143.82||6
1727270820000|2024-09-25 13:27:00|||||||||15
1727270830000|2024-09-25 13:27:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|166
1727270840000|2024-09-25 13:27:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|16
1727270860000|2024-09-25 13:27:40|||||||||235
1727270870000|2024-09-25 13:27:50|||||||||1
1727270880000|2024-09-25 13:28:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|19
1727270890000|2024-09-25 13:28:10|143.82||143.82||143.82||143.77||1
1727270900000|2024-09-25 13:28:20|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|55
1727270910000|2024-09-25 13:28:30|||||||||1
1727270920000|2024-09-25 13:28:40|||||||||6
1727270950000|2024-09-25 13:29:10|||||||||151
1727270960000|2024-09-25 13:29:20|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|21
1727270970000|2024-09-25 13:29:30|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|16
1727270990000|2024-09-25 13:29:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1727271000000|2024-09-25 13:30:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|16
1727271010000|2024-09-25 13:30:10|143.77||143.72||143.77||143.72||0
1727271020000|2024-09-25 13:30:20|||||||||1
1727271030000|2024-09-25 13:30:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|150
1727271040000|2024-09-25 13:30:40|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|86
1727271050000|2024-09-25 13:30:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|2
1727271060000|2024-09-25 13:31:00|143.77|143.69|143.72|143.64|143.82|143.69|143.72|143.64|30
1727271070000|2024-09-25 13:31:10|143.77|143.59|143.72|143.64|143.77|143.64|143.72|143.59|8
1727271080000|2024-09-25 13:31:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|23
1727271090000|2024-09-25 13:31:30|||||||||10
1727271100000|2024-09-25 13:31:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|23
1727271120000|2024-09-25 13:32:00|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|2
1727271130000|2024-09-25 13:32:10|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|12
1727271140000|2024-09-25 13:32:20|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|2
1727271150000|2024-09-25 13:32:30|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|42
1727271160000|2024-09-25 13:32:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1727271170000|2024-09-25 13:32:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|0
1727271180000|2024-09-25 13:33:00|||||||||1
1727271200000|2024-09-25 13:33:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1727271210000|2024-09-25 13:33:30||143.59||143.64||143.64||143.59|86
1727271220000|2024-09-25 13:33:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|8
1727271230000|2024-09-25 13:33:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|8
1727271240000|2024-09-25 13:34:00|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|23
1727271260000|2024-09-25 13:34:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|33
1727271270000|2024-09-25 13:34:30|||||||||5
1727271290000|2024-09-25 13:34:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1727271300000|2024-09-25 13:35:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1727271320000|2024-09-25 13:35:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|296
1727271330000|2024-09-25 13:35:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1727271340000|2024-09-25 13:35:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|11
1727271350000|2024-09-25 13:35:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|5
1727271370000|2024-09-25 13:36:10|||||||||1
1727271390000|2024-09-25 13:36:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|37
1727271410000|2024-09-25 13:36:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|17
1727271420000|2024-09-25 13:37:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1727271430000|2024-09-25 13:37:10|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|21
1727271440000|2024-09-25 13:37:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|38
1727271450000|2024-09-25 13:37:30|||||||||1
1727271470000|2024-09-25 13:37:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|22
1727271490000|2024-09-25 13:38:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|87
1727271520000|2024-09-25 13:38:40|||||||||3
1727271530000|2024-09-25 13:38:50|||||||||1
1727271540000|2024-09-25 13:39:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1727271550000|2024-09-25 13:39:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1727271560000|2024-09-25 13:39:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|2
1727271600000|2024-09-25 13:40:00|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|54
1727271610000|2024-09-25 13:40:10|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|2
1727271620000|2024-09-25 13:40:20|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|19
1727271630000|2024-09-25 13:40:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|15
1727271640000|2024-09-25 13:40:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|76
1727271650000|2024-09-25 13:40:50|||||||||76
1727271680000|2024-09-25 13:41:20|||||||||3
1727271690000|2024-09-25 13:41:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|26
1727271700000|2024-09-25 13:41:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|84
1727271710000|2024-09-25 13:41:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|79
1727271720000|2024-09-25 13:42:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|20
1727271740000|2024-09-25 13:42:20|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|18
1727271750000|2024-09-25 13:42:30|143.62||143.57||143.62||143.57||15
1727271760000|2024-09-25 13:42:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|22
1727271770000|2024-09-25 13:42:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|2
1727271790000|2024-09-25 13:43:10|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|1
1727271800000|2024-09-25 13:43:20|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|45
1727271810000|2024-09-25 13:43:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|228
1727271830000|2024-09-25 13:43:50|||||||||26
1727271840000|2024-09-25 13:44:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|45
1727271860000|2024-09-25 13:44:20|143.62||143.62||143.62||143.57||10
1727271870000|2024-09-25 13:44:30||143.54||143.54||143.54||143.54|1
1727271880000|2024-09-25 13:44:40|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|50
1727271910000|2024-09-25 13:45:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|31
1727271920000|2024-09-25 13:45:20|||||||||30
1727271930000|2024-09-25 13:45:30|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|13
1727271940000|2024-09-25 13:45:40|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1727271950000|2024-09-25 13:45:50|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|1
1727271970000|2024-09-25 13:46:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1727271980000|2024-09-25 13:46:20|143.62||143.57||143.62||143.57||0
1727271990000|2024-09-25 13:46:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|9
1727272020000|2024-09-25 13:47:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|44
1727272030000|2024-09-25 13:47:10|||||||||1
1727272060000|2024-09-25 13:47:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|105
1727272070000|2024-09-25 13:47:50|||||||||63
1727272080000|2024-09-25 13:48:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|20
1727272100000|2024-09-25 13:48:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1727272110000|2024-09-25 13:48:30|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|0
1727272120000|2024-09-25 13:48:40|143.47||143.47||143.52||143.47||5
1727272130000|2024-09-25 13:48:50|143.52|143.34|143.42|143.34|143.52|143.34|143.42|143.34|3
1727272140000|2024-09-25 13:49:00|||||||||1
1727272150000|2024-09-25 13:49:10|143.47||143.42||143.47||143.42||1
1727272180000|2024-09-25 13:49:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|55
1727272190000|2024-09-25 13:49:50|143.42|143.34|143.37|143.24|143.42|143.34|143.37|143.24|262
1727272200000|2024-09-25 13:50:00|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|287
1727272210000|2024-09-25 13:50:10|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|110
1727272220000|2024-09-25 13:50:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|62
1727272230000|2024-09-25 13:50:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|170
1727272240000|2024-09-25 13:50:40|||||||||211
1727272250000|2024-09-25 13:50:50|143.27||143.22||143.27||143.22||54
1727272260000|2024-09-25 13:51:00|||||||||1
1727272270000|2024-09-25 13:51:10|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|37
1727272280000|2024-09-25 13:51:20|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|22
1727272290000|2024-09-25 13:51:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|0
1727272300000|2024-09-25 13:51:40||143.09||143.14||143.14||143.09|1
1727272310000|2024-09-25 13:51:50|143.27|143.09|143.27|143.19|143.32|143.19|143.27|143.09|276
1727272330000|2024-09-25 13:52:10|||||||||1
1727272340000|2024-09-25 13:52:20|||||||||50
1727272360000|2024-09-25 13:52:40|143.32||143.27||143.32||143.27||0
1727272370000|2024-09-25 13:52:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|42
1727272380000|2024-09-25 13:53:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|0
1727272400000|2024-09-25 13:53:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|11
1727272410000|2024-09-25 13:53:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|234
1727272420000|2024-09-25 13:53:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|26
1727272430000|2024-09-25 13:53:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727272440000|2024-09-25 13:54:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|254
1727272450000|2024-09-25 13:54:10|||||||||1
1727272460000|2024-09-25 13:54:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|3
1727272480000|2024-09-25 13:54:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|32
1727272490000|2024-09-25 13:54:50|||||||||55
1727272500000|2024-09-25 13:55:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|259
1727272510000|2024-09-25 13:55:10|||||||||24
1727272520000|2024-09-25 13:55:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|9
1727272530000|2024-09-25 13:55:30|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|3
1727272540000|2024-09-25 13:55:40|143.27||143.22||143.27||143.22||0
1727272550000|2024-09-25 13:55:50|143.27||143.22||143.27||143.22||0
1727272560000|2024-09-25 13:56:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|13
1727272570000|2024-09-25 13:56:10|||||||||21
1727272580000|2024-09-25 13:56:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1727272590000|2024-09-25 13:56:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|8
1727272600000|2024-09-25 13:56:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|7
1727272610000|2024-09-25 13:56:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1727272620000|2024-09-25 13:57:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|43
1727272630000|2024-09-25 13:57:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1727272640000|2024-09-25 13:57:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|117
1727272650000|2024-09-25 13:57:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727272660000|2024-09-25 13:57:40||143.14||143.19||143.19||143.14|0
1727272670000|2024-09-25 13:57:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|22
1727272680000|2024-09-25 13:58:00|||||||||6
1727272690000|2024-09-25 13:58:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|18
1727272720000|2024-09-25 13:58:40|||||||||1
1727272760000|2024-09-25 13:59:20|||||||||103
1727272770000|2024-09-25 13:59:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1727272780000|2024-09-25 13:59:40||143.19||143.19||143.24||143.19|34
1727272790000|2024-09-25 13:59:50|||||||||1
1727272800000|2024-09-25 14:00:00|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|8
1727272810000|2024-09-25 14:00:10|||||||||1
1727272820000|2024-09-25 14:00:20||143.14||143.19||143.19||143.14|5
1727272830000|2024-09-25 14:00:30|||||||||124
1727272840000|2024-09-25 14:00:40|143.22|143.14|143.22|143.14|143.22|143.19|143.22|143.14|138
1727272850000|2024-09-25 14:00:50|143.27||143.22||143.27||143.22||1
1727272870000|2024-09-25 14:01:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|11
1727272880000|2024-09-25 14:01:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|40
1727272890000|2024-09-25 14:01:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|86
1727272910000|2024-09-25 14:01:50|||||||||45
1727272920000|2024-09-25 14:02:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1727272960000|2024-09-25 14:02:40|||||||||1
1727272980000|2024-09-25 14:03:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|101
1727272990000|2024-09-25 14:03:10|143.27|143.09|143.22|143.14|143.27|143.14|143.22|143.09|15
1727273000000|2024-09-25 14:03:20|143.27||143.27||143.27||143.27||15
1727273010000|2024-09-25 14:03:30|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|10
1727273020000|2024-09-25 14:03:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|0
1727273030000|2024-09-25 14:03:50||143.14||143.19||143.19||143.14|0
1727273040000|2024-09-25 14:04:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1727273080000|2024-09-25 14:04:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|59
1727273090000|2024-09-25 14:04:50|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|0
1727273100000|2024-09-25 14:05:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|37
1727273120000|2024-09-25 14:05:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1727273130000|2024-09-25 14:05:30|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|11
1727273140000|2024-09-25 14:05:40|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|10
1727273150000|2024-09-25 14:05:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|0
1727273160000|2024-09-25 14:06:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|0
1727273170000|2024-09-25 14:06:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|252
1727273180000|2024-09-25 14:06:20|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|20
1727273190000|2024-09-25 14:06:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|20
1727273200000|2024-09-25 14:06:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|29
1727273220000|2024-09-25 14:07:00|||||||||9
1727273230000|2024-09-25 14:07:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|12
1727273240000|2024-09-25 14:07:20|||||||||236
1727273250000|2024-09-25 14:07:30|143.47|143.29|143.47|143.39|143.47|143.39|143.47|143.29|604
1727273260000|2024-09-25 14:07:40|143.52||143.52||143.52||143.52||125
1727273270000|2024-09-25 14:07:50|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|15
1727273280000|2024-09-25 14:08:00|143.52|143.44|143.42|143.34|143.52|143.44|143.42|143.34|46
1727273290000|2024-09-25 14:08:10||143.29||143.34||143.34||143.29|2
1727273300000|2024-09-25 14:08:20|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|0
1727273320000|2024-09-25 14:08:40||143.24||143.29||143.29||143.24|0
1727273340000|2024-09-25 14:09:00|||||||||3
1727273380000|2024-09-25 14:09:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|194
1727273400000|2024-09-25 14:10:00|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|266
1727273410000|2024-09-25 14:10:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|0
1727273420000|2024-09-25 14:10:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|30
1727273430000|2024-09-25 14:10:30|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|11
1727273440000|2024-09-25 14:10:40|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|36
1727273450000|2024-09-25 14:10:50|143.42||143.37||143.42||143.37||0
1727273460000|2024-09-25 14:11:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|39
1727273470000|2024-09-25 14:11:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|16
1727273480000|2024-09-25 14:11:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|18
1727273490000|2024-09-25 14:11:30|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|7
1727273500000|2024-09-25 14:11:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1727273510000|2024-09-25 14:11:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|494
1727273520000|2024-09-25 14:12:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|14
1727273530000|2024-09-25 14:12:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|77
1727273550000|2024-09-25 14:12:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|824
1727273560000|2024-09-25 14:12:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|15
1727273570000|2024-09-25 14:12:50|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|93
1727273580000|2024-09-25 14:13:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1727273590000|2024-09-25 14:13:10|||||||||35
1727273620000|2024-09-25 14:13:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|77
1727273630000|2024-09-25 14:13:50|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|4
1727273640000|2024-09-25 14:14:00|143.12||143.12||143.17||143.12||0
1727273660000|2024-09-25 14:14:20|||||||||1
1727273670000|2024-09-25 14:14:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|23
1727273700000|2024-09-25 14:15:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|75
1727273710000|2024-09-25 14:15:10|||||||||7
1727273720000|2024-09-25 14:15:20|||||||||17
1727273740000|2024-09-25 14:15:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|10
1727273780000|2024-09-25 14:16:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|224
1727273790000|2024-09-25 14:16:30|143.12|143.04|143.17|143.09|143.17|143.09|143.12|142.99|28
1727273800000|2024-09-25 14:16:40|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|2
1727273810000|2024-09-25 14:16:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|38
1727273820000|2024-09-25 14:17:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|0
1727273830000|2024-09-25 14:17:10|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|0
1727273850000|2024-09-25 14:17:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|3
1727273860000|2024-09-25 14:17:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|1
1727273870000|2024-09-25 14:17:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1727273880000|2024-09-25 14:18:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|4
1727273910000|2024-09-25 14:18:30|143.17||143.12||143.17||143.12||19
1727273920000|2024-09-25 14:18:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|31
1727273940000|2024-09-25 14:19:00|143.12||143.07||143.12||143.07||190
1727273950000|2024-09-25 14:19:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|263
1727273960000|2024-09-25 14:19:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|14
1727273970000|2024-09-25 14:19:30|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1727273980000|2024-09-25 14:19:40|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|24
1727274000000|2024-09-25 14:20:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|31
1727274010000|2024-09-25 14:20:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|22
1727274030000|2024-09-25 14:20:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|93
1727274040000|2024-09-25 14:20:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|387
1727274050000|2024-09-25 14:20:50|||||||||7
1727274060000|2024-09-25 14:21:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|488
1727274080000|2024-09-25 14:21:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|235
1727274090000|2024-09-25 14:21:30|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|1
1727274110000|2024-09-25 14:21:50|||||||||1
1727274120000|2024-09-25 14:22:00|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|266
1727274130000|2024-09-25 14:22:10|||||||||25
1727274160000|2024-09-25 14:22:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|65
1727274170000|2024-09-25 14:22:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|44
1727274180000|2024-09-25 14:23:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|37
1727274190000|2024-09-25 14:23:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|43
1727274200000|2024-09-25 14:23:20|142.92|142.74|142.82|142.74|142.92|142.74|142.82|142.74|12
1727274210000|2024-09-25 14:23:30|||||||||18
1727274240000|2024-09-25 14:24:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1727274250000|2024-09-25 14:24:10|||||||||154
1727274280000|2024-09-25 14:24:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|9
1727274300000|2024-09-25 14:25:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|28
1727274310000|2024-09-25 14:25:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|78
1727274340000|2024-09-25 14:25:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|444
1727274350000|2024-09-25 14:25:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|319
1727274360000|2024-09-25 14:26:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|48
1727274370000|2024-09-25 14:26:10|||||||||1
1727274390000|2024-09-25 14:26:30|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|164
1727274410000|2024-09-25 14:26:50|142.92||142.92||142.92||142.87||26
1727274420000|2024-09-25 14:27:00|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1727274430000|2024-09-25 14:27:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|44
1727274450000|2024-09-25 14:27:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|380
1727274470000|2024-09-25 14:27:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|39
1727274480000|2024-09-25 14:28:00|||||||||1
1727274500000|2024-09-25 14:28:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|20
1727274520000|2024-09-25 14:28:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|569
1727274540000|2024-09-25 14:29:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|23
1727274550000|2024-09-25 14:29:10|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|2
1727274590000|2024-09-25 14:29:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|26
1727274600000|2024-09-25 14:30:00|||||||||40
1727274630000|2024-09-25 14:30:30|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|49
1727274640000|2024-09-25 14:30:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|13
1727274700000|2024-09-25 14:31:40||142.79||142.84||142.84||142.79|20
1727274710000|2024-09-25 14:31:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|27
1727274720000|2024-09-25 14:32:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|8
1727274730000|2024-09-25 14:32:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1727274740000|2024-09-25 14:32:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|16
1727274790000|2024-09-25 14:33:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1727274830000|2024-09-25 14:33:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|10
1727274860000|2024-09-25 14:34:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|11
1727274890000|2024-09-25 14:34:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1727274900000|2024-09-25 14:35:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|50
1727274910000|2024-09-25 14:35:10|||||||||61
1727274920000|2024-09-25 14:35:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|5
1727274930000|2024-09-25 14:35:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|27
1727274940000|2024-09-25 14:35:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|218
1727274950000|2024-09-25 14:35:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|51
1727274960000|2024-09-25 14:36:00|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|44
1727274970000|2024-09-25 14:36:10|142.97||143.02||143.02||142.97||0
1727274980000|2024-09-25 14:36:20|143.07|142.94|143.07|142.99|143.07|142.99|143.02|142.94|327
1727274990000|2024-09-25 14:36:30|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|26
1727275010000|2024-09-25 14:36:50|||||||||4
1727275020000|2024-09-25 14:37:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|15
1727275030000|2024-09-25 14:37:10|||||||||169
1727275040000|2024-09-25 14:37:20|||||||||23
1727275060000|2024-09-25 14:37:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|218
1727275070000|2024-09-25 14:37:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|36
1727275090000|2024-09-25 14:38:10|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|23
1727275100000|2024-09-25 14:38:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|45
1727275120000|2024-09-25 14:38:40|||||||||8
1727275150000|2024-09-25 14:39:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|78
1727275160000|2024-09-25 14:39:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|52
1727275170000|2024-09-25 14:39:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|13
1727275180000|2024-09-25 14:39:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|38
1727275190000|2024-09-25 14:39:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1727275200000|2024-09-25 14:40:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1727275230000|2024-09-25 14:40:30|||||||||11
1727275240000|2024-09-25 14:40:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|52
1727275250000|2024-09-25 14:40:50|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|32
1727275260000|2024-09-25 14:41:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|8
1727275270000|2024-09-25 14:41:10||142.94||142.99||142.99||142.94|0
1727275280000|2024-09-25 14:41:20|||||||||6
1727275310000|2024-09-25 14:41:50|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|19
1727275320000|2024-09-25 14:42:00|||||||||12
1727275330000|2024-09-25 14:42:10||142.94||142.94||142.94||142.94|15
1727275340000|2024-09-25 14:42:20|143.02|142.99|143.07|142.94|143.07|142.99|143.02|142.94|11
1727275350000|2024-09-25 14:42:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|2410
1727275360000|2024-09-25 14:42:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|9
1727275370000|2024-09-25 14:42:50|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|8
1727275390000|2024-09-25 14:43:10|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|28
1727275400000|2024-09-25 14:43:20|||||||||4
1727275410000|2024-09-25 14:43:30|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|12
1727275420000|2024-09-25 14:43:40|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|34
1727275440000|2024-09-25 14:44:00|||||||||25
1727275450000|2024-09-25 14:44:10|||||||||6
1727275500000|2024-09-25 14:45:00|||||||||3
1727275520000|2024-09-25 14:45:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|43
1727275530000|2024-09-25 14:45:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|14
1727275540000|2024-09-25 14:45:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1727275550000|2024-09-25 14:45:50|||||||||1
1727275560000|2024-09-25 14:46:00|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|1
1727275570000|2024-09-25 14:46:10|142.87||142.87||142.87||142.87||0
1727275580000|2024-09-25 14:46:20|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|5
1727275600000|2024-09-25 14:46:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|5
1727275620000|2024-09-25 14:47:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|115
1727275630000|2024-09-25 14:47:10|||||||||5
1727275640000|2024-09-25 14:47:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|29
1727275650000|2024-09-25 14:47:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|235
1727275660000|2024-09-25 14:47:40|143.02||142.97||143.02||142.97||0
1727275680000|2024-09-25 14:48:00|||||||||81
1727275690000|2024-09-25 14:48:10|143.02||143.02||143.02||143.02||2
1727275700000|2024-09-25 14:48:20|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|3
1727275710000|2024-09-25 14:48:30|142.97||142.97||142.97||142.97||0
1727275730000|2024-09-25 14:48:50|||||||||344
1727275740000|2024-09-25 14:49:00|||||||||29
1727275750000|2024-09-25 14:49:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1727275770000|2024-09-25 14:49:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|12
1727275790000|2024-09-25 14:49:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|392
1727275800000|2024-09-25 14:50:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|189
1727275810000|2024-09-25 14:50:10||142.79||142.84||142.84||142.79|5
1727275820000|2024-09-25 14:50:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|63
1727275840000|2024-09-25 14:50:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1727275890000|2024-09-25 14:51:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1727275940000|2024-09-25 14:52:20|||||||||2
1727275950000|2024-09-25 14:52:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|29
1727275970000|2024-09-25 14:52:50|||||||||7
1727275980000|2024-09-25 14:53:00|||||||||21
1727276000000|2024-09-25 14:53:20|||||||||7
1727276020000|2024-09-25 14:53:40|||||||||47
1727276030000|2024-09-25 14:53:50|||||||||79
1727276070000|2024-09-25 14:54:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|266
1727276080000|2024-09-25 14:54:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|8
1727276090000|2024-09-25 14:54:50|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|3
1727276100000|2024-09-25 14:55:00|143.07||143.02||143.07||143.02||71
1727276110000|2024-09-25 14:55:10|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|4
1727276120000|2024-09-25 14:55:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|12
1727276130000|2024-09-25 14:55:30||142.99||142.99||142.99||142.99|0
1727276150000|2024-09-25 14:55:50||142.94||142.99||142.99||142.94|6
1727276160000|2024-09-25 14:56:00|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|16
1727276170000|2024-09-25 14:56:10|143.02||143.02||143.02||143.02||0
1727276180000|2024-09-25 14:56:20|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|2
1727276190000|2024-09-25 14:56:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|24
1727276200000|2024-09-25 14:56:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1727276210000|2024-09-25 14:56:50||142.94||142.94||142.94||142.94|13
1727276220000|2024-09-25 14:57:00|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|38
1727276230000|2024-09-25 14:57:10|||||||||41
1727276250000|2024-09-25 14:57:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|9
1727276260000|2024-09-25 14:57:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|10
1727276280000|2024-09-25 14:58:00|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|11
1727276290000|2024-09-25 14:58:10|143.02||143.07||143.07||143.02||15
1727276300000|2024-09-25 14:58:20|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|5
1727276310000|2024-09-25 14:58:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|7
1727276320000|2024-09-25 14:58:40|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|22
1727276350000|2024-09-25 14:59:10|||||||||8
1727276360000|2024-09-25 14:59:20|||||||||8
1727276370000|2024-09-25 14:59:30|||||||||8
1727276380000|2024-09-25 14:59:40|||||||||22
1727276390000|2024-09-25 14:59:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|47
1727276400000|2024-09-25 15:00:00|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|31
1727276410000|2024-09-25 15:00:10|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|5
1727276420000|2024-09-25 15:00:20|||||||||58
1727276430000|2024-09-25 15:00:30|||||||||9
1727276440000|2024-09-25 15:00:40|||||||||9
1727276450000|2024-09-25 15:00:50|||||||||24
1727276460000|2024-09-25 15:01:00|||||||||24
1727276480000|2024-09-25 15:01:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|156
1727276490000|2024-09-25 15:01:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|13
1727276500000|2024-09-25 15:01:40||142.74||142.79||142.79||142.74|1
1727276520000|2024-09-25 15:02:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|15
1727276570000|2024-09-25 15:02:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|249
1727276600000|2024-09-25 15:03:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|71
1727276610000|2024-09-25 15:03:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|12
1727276620000|2024-09-25 15:03:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|57
1727276630000|2024-09-25 15:03:50|||||||||30
1727276640000|2024-09-25 15:04:00|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|138
1727276650000|2024-09-25 15:04:10|143.02||143.02||143.02||143.02||0
1727276660000|2024-09-25 15:04:20|||||||||1
1727276680000|2024-09-25 15:04:40|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|44
1727276690000|2024-09-25 15:04:50|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|3
1727276710000|2024-09-25 15:05:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|75
1727276730000|2024-09-25 15:05:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|63
1727276740000|2024-09-25 15:05:40|||||||||6
1727276750000|2024-09-25 15:05:50||142.99||142.99||143.04||142.99|32
1727276760000|2024-09-25 15:06:00|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|17
1727276770000|2024-09-25 15:06:10|||||||||1
1727276780000|2024-09-25 15:06:20|143.12||143.07||143.12||143.07||12
1727276790000|2024-09-25 15:06:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|32
1727276800000|2024-09-25 15:06:40|143.07|142.99|143.02|142.94|143.12|143.04|143.02|142.94|77
1727276810000|2024-09-25 15:06:50|||||||||1
1727276820000|2024-09-25 15:07:00|||||||||9
1727276830000|2024-09-25 15:07:10|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|14
1727276840000|2024-09-25 15:07:20|143.02||143.02||143.02||143.02||0
1727276850000|2024-09-25 15:07:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|72
1727276860000|2024-09-25 15:07:40|||||||||1
1727276880000|2024-09-25 15:08:00|||||||||75
1727276890000|2024-09-25 15:08:10|||||||||13
1727276900000|2024-09-25 15:08:20|||||||||1
1727276920000|2024-09-25 15:08:40|||||||||13
1727276930000|2024-09-25 15:08:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|164
1727276940000|2024-09-25 15:09:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|26
1727276950000|2024-09-25 15:09:10|||||||||6
1727276960000|2024-09-25 15:09:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|16
1727276970000|2024-09-25 15:09:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|35
1727276980000|2024-09-25 15:09:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1727276990000|2024-09-25 15:09:50|143.07||143.02||143.07||143.02||21
1727277000000|2024-09-25 15:10:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|25
1727277010000|2024-09-25 15:10:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1727277020000|2024-09-25 15:10:20|||||||||1
1727277040000|2024-09-25 15:10:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1727277050000|2024-09-25 15:10:50|||||||||1
1727277060000|2024-09-25 15:11:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|42
1727277070000|2024-09-25 15:11:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|84
1727277080000|2024-09-25 15:11:20|||||||||1
1727277090000|2024-09-25 15:11:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|304
1727277110000|2024-09-25 15:11:50|||||||||1
1727277130000|2024-09-25 15:12:10|||||||||21
1727277140000|2024-09-25 15:12:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|16
1727277150000|2024-09-25 15:12:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|20
1727277160000|2024-09-25 15:12:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|10
1727277180000|2024-09-25 15:13:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|14
1727277190000|2024-09-25 15:13:10||142.79||142.84||142.84||142.79|15
1727277200000|2024-09-25 15:13:20|||||||||1
1727277210000|2024-09-25 15:13:30|||||||||1
1727277230000|2024-09-25 15:13:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1727277240000|2024-09-25 15:14:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1727277250000|2024-09-25 15:14:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1727277260000|2024-09-25 15:14:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|12
1727277280000|2024-09-25 15:14:40|||||||||3
1727277290000|2024-09-25 15:14:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|83
1727277300000|2024-09-25 15:15:00|||||||||20
1727277310000|2024-09-25 15:15:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|288
1727277320000|2024-09-25 15:15:20|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|190
1727277330000|2024-09-25 15:15:30|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|121
1727277350000|2024-09-25 15:15:50|||||||||3
1727277360000|2024-09-25 15:16:00|||||||||13
1727277380000|2024-09-25 15:16:20|||||||||3
1727277390000|2024-09-25 15:16:30|||||||||3
1727277400000|2024-09-25 15:16:40|||||||||96
1727277410000|2024-09-25 15:16:50|||||||||3
1727277420000|2024-09-25 15:17:00|||||||||13
1727277440000|2024-09-25 15:17:20|||||||||48
1727277450000|2024-09-25 15:17:30|||||||||3
1727277470000|2024-09-25 15:17:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|201
1727277480000|2024-09-25 15:18:00|||||||||25
1727277490000|2024-09-25 15:18:10|||||||||3
1727277500000|2024-09-25 15:18:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|72
1727277510000|2024-09-25 15:18:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|13
1727277520000|2024-09-25 15:18:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|127
1727277530000|2024-09-25 15:18:50|||||||||5
1727277550000|2024-09-25 15:19:10|||||||||3
1727277560000|2024-09-25 15:19:20||142.84||142.89||142.89||142.84|130
1727277570000|2024-09-25 15:19:30|||||||||333
1727277590000|2024-09-25 15:19:50|||||||||3
1727277610000|2024-09-25 15:20:10|||||||||148
1727277620000|2024-09-25 15:20:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|10
1727277640000|2024-09-25 15:20:40|||||||||3
1727277650000|2024-09-25 15:20:50|||||||||75
1727277660000|2024-09-25 15:21:00|||||||||5
1727277670000|2024-09-25 15:21:10|||||||||1
1727277680000|2024-09-25 15:21:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|240
1727277690000|2024-09-25 15:21:30|||||||||3
1727277700000|2024-09-25 15:21:40|||||||||50
1727277710000|2024-09-25 15:21:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|92
1727277720000|2024-09-25 15:22:00|||||||||58
1727277730000|2024-09-25 15:22:10|||||||||47
1727277740000|2024-09-25 15:22:20|||||||||3
1727277760000|2024-09-25 15:22:40|||||||||3
1727277770000|2024-09-25 15:22:50|||||||||316
1727277780000|2024-09-25 15:23:00|||||||||106
1727277790000|2024-09-25 15:23:10|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|309
1727277800000|2024-09-25 15:23:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|25
1727277810000|2024-09-25 15:23:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|32
1727277820000|2024-09-25 15:23:40|||||||||3
1727277830000|2024-09-25 15:23:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|11
1727277850000|2024-09-25 15:24:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|174
1727277860000|2024-09-25 15:24:20|||||||||1
1727277870000|2024-09-25 15:24:30|||||||||20
1727277890000|2024-09-25 15:24:50|||||||||7
1727277900000|2024-09-25 15:25:00|||||||||142
1727277910000|2024-09-25 15:25:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|543
1727277920000|2024-09-25 15:25:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|309
1727277930000|2024-09-25 15:25:30|||||||||191
1727277940000|2024-09-25 15:25:40|||||||||326
1727277950000|2024-09-25 15:25:50|||||||||395
1727277960000|2024-09-25 15:26:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|232
1727277970000|2024-09-25 15:26:10|||||||||241
1727277980000|2024-09-25 15:26:20|||||||||435
1727277990000|2024-09-25 15:26:30|||||||||237
1727278000000|2024-09-25 15:26:40|||||||||589
1727278010000|2024-09-25 15:26:50|||||||||243
1727278020000|2024-09-25 15:27:00|||||||||271
1727278030000|2024-09-25 15:27:10|||||||||268
1727278040000|2024-09-25 15:27:20|||||||||169
1727278050000|2024-09-25 15:27:30|||||||||258
1727278060000|2024-09-25 15:27:40|||||||||165
1727278070000|2024-09-25 15:27:50|||||||||440
1727278080000|2024-09-25 15:28:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|1259
1727278090000|2024-09-25 15:28:10|||||||||289
1727278100000|2024-09-25 15:28:20|||||||||175
1727278110000|2024-09-25 15:28:30|||||||||217
1727278120000|2024-09-25 15:28:40|||||||||249
1727278130000|2024-09-25 15:28:50|||||||||272
1727278140000|2024-09-25 15:29:00|||||||||238
1727278150000|2024-09-25 15:29:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|2064
1727278160000|2024-09-25 15:29:20|||||||||319
1727278170000|2024-09-25 15:29:30|||||||||270
1727278180000|2024-09-25 15:29:40|||||||||224
1727278190000|2024-09-25 15:29:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|575
1727278200000|2024-09-25 15:30:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|865
1727278210000|2024-09-25 15:30:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|230
1727278220000|2024-09-25 15:30:20|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|606
1727278230000|2024-09-25 15:30:30|||||||||91
1727278240000|2024-09-25 15:30:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|582
1727278250000|2024-09-25 15:30:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|124
1727278260000|2024-09-25 15:31:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|138
1727278270000|2024-09-25 15:31:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|146
1727278280000|2024-09-25 15:31:20|||||||||173
1727278290000|2024-09-25 15:31:30|||||||||681
1727278300000|2024-09-25 15:31:40|||||||||159
1727278310000|2024-09-25 15:31:50|||||||||421
1727278320000|2024-09-25 15:32:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|500
1727278330000|2024-09-25 15:32:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|860
1727278340000|2024-09-25 15:32:20|||||||||153
1727278350000|2024-09-25 15:32:30|||||||||131
1727278360000|2024-09-25 15:32:40|||||||||155
1727278370000|2024-09-25 15:32:50|||||||||140
1727278380000|2024-09-25 15:33:00|||||||||128
1727278390000|2024-09-25 15:33:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|894
1727278400000|2024-09-25 15:33:20|||||||||141
1727278410000|2024-09-25 15:33:30|||||||||163
1727278420000|2024-09-25 15:33:40|||||||||163
1727278430000|2024-09-25 15:33:50|||||||||149
1727278440000|2024-09-25 15:34:00|||||||||190
1727278450000|2024-09-25 15:34:10|||||||||345
1727278460000|2024-09-25 15:34:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|478
1727278470000|2024-09-25 15:34:30|||||||||476
1727278480000|2024-09-25 15:34:40|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|1094
1727278490000|2024-09-25 15:34:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|2012
1727278500000|2024-09-25 15:35:00||143.09||143.14||143.14||143.09|1195
1727278510000|2024-09-25 15:35:10||143.09||143.14||143.14||143.09|78
1727278520000|2024-09-25 15:35:20||143.09||143.09||143.09||143.09|57
1727278530000|2024-09-25 15:35:30|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|61
1727278540000|2024-09-25 15:35:40|||||||||12
1727278550000|2024-09-25 15:35:50|||||||||23
1727278560000|2024-09-25 15:36:00|||||||||11
1727278580000|2024-09-25 15:36:20|||||||||11
1727278670000|2024-09-25 15:37:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|821
1727278700000|2024-09-25 15:38:20|||||||||306
1727278710000|2024-09-25 15:38:30|||||||||7
1727278730000|2024-09-25 15:38:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|19
1727278760000|2024-09-25 15:39:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|242
1727278870000|2024-09-25 15:41:10|||||||||34
1727278880000|2024-09-25 15:41:20|||||||||1
1727278990000|2024-09-25 15:43:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|125
1727279040000|2024-09-25 15:44:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|100
1727279050000|2024-09-25 15:44:10||142.99||142.99||142.99||142.99|544
1727279060000|2024-09-25 15:44:20|143.07||143.07||143.07||143.07||100
1727279080000|2024-09-25 15:44:40|||||||||400
1727279090000|2024-09-25 15:44:50|||||||||100
1727279110000|2024-09-25 15:45:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|18
1727279120000|2024-09-25 15:45:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|41
1727279150000|2024-09-25 15:45:50|||||||||1
1727279160000|2024-09-25 15:46:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1727279170000|2024-09-25 15:46:10||142.99||143.04||143.04||142.99|6
1727279180000|2024-09-25 15:46:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|32
1727279230000|2024-09-25 15:47:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|32
1727279250000|2024-09-25 15:47:30|||||||||2
1727279260000|2024-09-25 15:47:40|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|66
1727279270000|2024-09-25 15:47:50|143.07||143.07||143.07||143.07||0
1727279290000|2024-09-25 15:48:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1727279300000|2024-09-25 15:48:20||142.99||142.99||143.04||142.99|92
1727279310000|2024-09-25 15:48:30||143.04||143.04||143.04||143.04|7
1727279330000|2024-09-25 15:48:50|||||||||1
1727279400000|2024-09-25 15:50:00|||||||||13
1727279460000|2024-09-25 15:51:00||142.99||143.04||143.04||142.99|46
1727279480000|2024-09-25 15:51:20|143.17||143.17||143.17||143.17||2
1727279510000|2024-09-25 15:51:50|143.12||143.12||143.12||143.12||0
1727279520000|2024-09-25 15:52:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|292
1727279530000|2024-09-25 15:52:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|108
1727279550000|2024-09-25 15:52:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|332
1727279580000|2024-09-25 15:53:00|||||||||2709
1727279590000|2024-09-25 15:53:10|||||||||1806
1727279630000|2024-09-25 15:53:50|||||||||1
1727279640000|2024-09-25 15:54:00|||||||||25
1727279660000|2024-09-25 15:54:20|||||||||28
1727279680000|2024-09-25 15:54:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|305
1727279690000|2024-09-25 15:54:50|||||||||1
1727279700000|2024-09-25 15:55:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|18
1727279710000|2024-09-25 15:55:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|10
1727279760000|2024-09-25 15:56:00|||||||||3
1727279770000|2024-09-25 15:56:10|||||||||5
1727279810000|2024-09-25 15:56:50|143.22||143.22||143.22||143.22||15
1727279830000|2024-09-25 15:57:10|||||||||1
1727279840000|2024-09-25 15:57:20|143.17||143.17||143.17||143.17||0
1727279880000|2024-09-25 15:58:00|||||||||14
1727279900000|2024-09-25 15:58:20|143.22||143.22||143.22||143.22||1
1727279920000|2024-09-25 15:58:40||143.14||143.09||143.14||143.09|0
1727279930000|2024-09-25 15:58:50||143.14||143.14||143.14||143.14|3
1727280140000|2024-09-25 16:02:20|||||||||101
1727280170000|2024-09-25 16:02:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|243
1727280180000|2024-09-25 16:03:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|51
1727280190000|2024-09-25 16:03:10|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|32
1727280210000|2024-09-25 16:03:30|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|34
1727280230000|2024-09-25 16:03:50|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|31
1727280240000|2024-09-25 16:04:00|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|302
1727280250000|2024-09-25 16:04:10|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|33
1727280260000|2024-09-25 16:04:20|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|39
1727280270000|2024-09-25 16:04:30|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|48
1727280280000|2024-09-25 16:04:40|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|77
1727280300000|2024-09-25 16:05:00|143.22||143.27||143.27||143.22||30
1727280310000|2024-09-25 16:05:10|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|30
1727280320000|2024-09-25 16:05:20|143.22||143.22||143.22||143.22||27
1727280330000|2024-09-25 16:05:30|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|125
1727280340000|2024-09-25 16:05:40|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|92
1727280350000|2024-09-25 16:05:50|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|40
1727280360000|2024-09-25 16:06:00|143.22||143.22||143.22||143.22||10
1727280420000|2024-09-25 16:07:00|143.27||143.22||143.27||143.22||6
1727280430000|2024-09-25 16:07:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727280450000|2024-09-25 16:07:30|||||||||2
1727280470000|2024-09-25 16:07:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1727280480000|2024-09-25 16:08:00|143.27||143.27||143.27||143.27||0
1727280490000|2024-09-25 16:08:10|143.22||143.27||143.27||143.22||0
1727280500000|2024-09-25 16:08:20||143.19||143.19||143.19||143.19|0
1727280510000|2024-09-25 16:08:30|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|1
1727280520000|2024-09-25 16:08:40|143.22||143.27||143.27||143.22||0
1727280530000|2024-09-25 16:08:50||143.19||143.19||143.19||143.19|0
1727280540000|2024-09-25 16:09:00||143.14||143.19||143.19||143.14|2
1727280550000|2024-09-25 16:09:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|23
1727280570000|2024-09-25 16:09:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|207
1727280630000|2024-09-25 16:10:30|||||||||37
1727280680000|2024-09-25 16:11:20||143.14||143.14||143.14||143.14|8
1727280710000|2024-09-25 16:11:50|143.22||143.27||143.27||143.22||29
1727280720000|2024-09-25 16:12:00|143.22||143.22||143.22||143.22||0
1727280730000|2024-09-25 16:12:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727280740000|2024-09-25 16:12:20||143.14||143.14||143.14||143.14|1
1727280770000|2024-09-25 16:12:50||143.19||143.19||143.19||143.19|0
1727280800000|2024-09-25 16:13:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|25
1727280810000|2024-09-25 16:13:30|||||||||400
1727280910000|2024-09-25 16:15:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|34
1727280940000|2024-09-25 16:15:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|500
1727280970000|2024-09-25 16:16:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|501
1727280990000|2024-09-25 16:16:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|319
1727281020000|2024-09-25 16:17:00|||||||||137
1727281030000|2024-09-25 16:17:10||143.09||143.09||143.09||143.09|12
1727281040000|2024-09-25 16:17:20||143.14||143.14||143.14||143.14|0
1727281050000|2024-09-25 16:17:30||143.09||143.09||143.09||143.09|0
1727281090000|2024-09-25 16:18:10||143.14||143.14||143.14||143.14|0
1727281140000|2024-09-25 16:19:00|||||||||51
1727281170000|2024-09-25 16:19:30||143.09||143.09||143.09||143.09|12
1727281200000|2024-09-25 16:20:00||143.14||143.14||143.14||143.14|0
1727281210000|2024-09-25 16:20:10||143.09||143.09||143.09||143.09|0
1727281220000|2024-09-25 16:20:20|143.17||143.17||143.17||143.17||14
1727281230000|2024-09-25 16:20:30|||||||||2
1727281240000|2024-09-25 16:20:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1727281290000|2024-09-25 16:21:30||143.09||143.09||143.09||143.09|3
1727281300000|2024-09-25 16:21:40|143.17||143.17||143.17||143.17||0
1727281390000|2024-09-25 16:23:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1727281400000|2024-09-25 16:23:20|||||||||4
1727281450000|2024-09-25 16:24:10|||||||||1
1727281510000|2024-09-25 16:25:10|||||||||5
1727281560000|2024-09-25 16:26:00|||||||||6
1727281630000|2024-09-25 16:27:10|143.27||143.27||143.27||143.27||75
1727281780000|2024-09-25 16:29:40|143.22||143.22||143.22||143.22||40
1727281810000|2024-09-25 16:30:10||143.09||143.09||143.09||143.09|9
1727281820000|2024-09-25 16:30:20||143.14||143.14||143.14||143.14|0
1727281860000|2024-09-25 16:31:00|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|30
1727281870000|2024-09-25 16:31:10||143.14||143.14||143.14||143.14|0
1727281880000|2024-09-25 16:31:20|||||||||12
1727281920000|2024-09-25 16:32:00|||||||||1
1727281980000|2024-09-25 16:33:00||143.09||143.14||143.14||143.09|35
1727282010000|2024-09-25 16:33:30||143.09||143.09||143.09||143.09|0
1727282030000|2024-09-25 16:33:50||143.14||143.14||143.14||143.14|0
1727282070000|2024-09-25 16:34:30|143.27||143.27||143.27||143.27||1
1727282100000|2024-09-25 16:35:00|143.22||143.22||143.22||143.22||0
1727282120000|2024-09-25 16:35:20|143.27||143.27||143.27||143.27||0
1727282170000|2024-09-25 16:36:10|143.22||143.22||143.22||143.22||0
1727282180000|2024-09-25 16:36:20|143.27||143.27||143.27||143.27||0
1727282190000|2024-09-25 16:36:30|143.22||143.22||143.22||143.22||0
1727282210000|2024-09-25 16:36:50|143.27||143.22||143.27||143.22||0
1727282260000|2024-09-25 16:37:40|143.27||143.27||143.27||143.27||1
1727282270000|2024-09-25 16:37:50|143.22||143.22||143.22||143.22||0
1727282280000|2024-09-25 16:38:00|143.27||143.27||143.27||143.27||0
1727282290000|2024-09-25 16:38:10|143.22||143.22||143.22||143.22||0
1727282310000|2024-09-25 16:38:30|143.27||143.22||143.27||143.22||0
1727282320000|2024-09-25 16:38:40|143.27||143.27||143.27||143.27||0
1727282330000|2024-09-25 16:38:50|143.22||143.22||143.22||143.22||0
1727282340000|2024-09-25 16:39:00|143.27||143.22||143.27||143.22||0
1727282370000|2024-09-25 16:39:30|143.27||143.22||143.27||143.22||0
1727282400000|2024-09-25 16:40:00|143.27||143.27||143.27||143.27||0
1727282410000|2024-09-25 16:40:10|143.22||143.22||143.27||143.22||0
1727282460000|2024-09-25 16:41:00|||||||||7
1727282500000|2024-09-25 16:41:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|70
1727282510000|2024-09-25 16:41:50||143.09||143.09||143.09||143.09|0
1727282520000|2024-09-25 16:42:00|143.17||143.17||143.17||143.17||0
1727282530000|2024-09-25 16:42:10|143.22||143.22||143.22||143.22||0
1727282540000|2024-09-25 16:42:20|143.17||143.17||143.17||143.17||0
1727282620000|2024-09-25 16:43:40|||||||||4
1727282660000|2024-09-25 16:44:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1727282700000|2024-09-25 16:45:00|||||||||3
1727282710000|2024-09-25 16:45:10||143.09||143.14||143.14||143.09|22
1727282730000|2024-09-25 16:45:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1727282770000|2024-09-25 16:46:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|501
1727282780000|2024-09-25 16:46:20||143.09||143.14||143.14||143.09|1
1727282790000|2024-09-25 16:46:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|30
1727282820000|2024-09-25 16:47:00|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|237
1727282830000|2024-09-25 16:47:10||143.09||143.09||143.09||143.09|0
1727282840000|2024-09-25 16:47:20|||||||||2
1727282850000|2024-09-25 16:47:30|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|52
1727282870000|2024-09-25 16:47:50||143.09||143.04||143.09||143.04|1
1727282900000|2024-09-25 16:48:20|143.12|142.99|143.07|142.99|143.12|142.99|143.07|142.99|30
1727282990000|2024-09-25 16:49:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|268
1727283050000|2024-09-25 16:50:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1727283070000|2024-09-25 16:51:10||143.04||143.04||143.04||143.04|1
1727283080000|2024-09-25 16:51:20||143.09||143.09||143.09||143.09|0
1727283090000|2024-09-25 16:51:30|||||||||1
1727283120000|2024-09-25 16:52:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1727283130000|2024-09-25 16:52:10||143.09||143.09||143.09||143.09|27
1727283160000|2024-09-25 16:52:40||143.14||143.14||143.14||143.14|0
1727283190000|2024-09-25 16:53:10||143.09||143.09||143.14||143.09|1
1727283200000|2024-09-25 16:53:20||143.14||143.14||143.14||143.14|0
1727283280000|2024-09-25 16:54:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|54
1727283340000|2024-09-25 16:55:40||143.04||143.04||143.04||143.04|1
1727283350000|2024-09-25 16:55:50|143.12||143.12||143.12||143.12||15
1727283420000|2024-09-25 16:57:00|||||||||5
1727283540000|2024-09-25 16:59:00||142.99||142.99||143.04||142.99|0
1727283550000|2024-09-25 16:59:10||143.04||143.04||143.04||143.04|30
1727283560000|2024-09-25 16:59:20|||||||||1
1727283590000|2024-09-25 16:59:50||142.99||143.04||143.04||142.99|0
1727283630000|2024-09-25 17:00:30|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|35
1727283640000|2024-09-25 17:00:40|143.02|142.89|143.02|142.94|143.02|142.94|142.97|142.89|97
1727283650000|2024-09-25 17:00:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1727283680000|2024-09-25 17:01:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|45
1727283700000|2024-09-25 17:01:40|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|56
1727283720000|2024-09-25 17:02:00||142.99||142.99||142.99||142.99|0
1727283800000|2024-09-25 17:03:20|||||||||1
1727283820000|2024-09-25 17:03:40|||||||||1
1727283900000|2024-09-25 17:05:00||142.94||142.99||142.99||142.94|0
1727283910000|2024-09-25 17:05:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|623
1727283920000|2024-09-25 17:05:20|143.17||143.12||143.17||143.12||10
1727283940000|2024-09-25 17:05:40|143.17||143.17||143.17||143.17||0
1727283970000|2024-09-25 17:06:10|143.12||143.17||143.17||143.12||0
1727283990000|2024-09-25 17:06:30|143.12||143.17||143.17||143.12||0
1727284000000|2024-09-25 17:06:40||143.09||143.09||143.09||143.09|0
1727284010000|2024-09-25 17:06:50|||||||||27
1727284020000|2024-09-25 17:07:00|||||||||12
1727284040000|2024-09-25 17:07:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|207
1727284110000|2024-09-25 17:08:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|6
1727284130000|2024-09-25 17:08:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|235
1727284150000|2024-09-25 17:09:10||142.99||142.99||142.99||142.99|4
1727284160000|2024-09-25 17:09:20|143.07||143.07||143.07||143.07||0
1727284190000|2024-09-25 17:09:50|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|53
1727284200000|2024-09-25 17:10:00||143.09||143.09||143.09||143.09|1
1727284210000|2024-09-25 17:10:10||143.04||143.04||143.04||143.04|0
1727284220000|2024-09-25 17:10:20||143.09||143.09||143.09||143.09|0
1727284230000|2024-09-25 17:10:30||143.04||143.04||143.04||143.04|0
1727284250000|2024-09-25 17:10:50|143.12||143.12||143.12||143.12||0
1727284290000|2024-09-25 17:11:30|||||||||1
1727284310000|2024-09-25 17:11:50|143.17||143.17||143.17||143.17||0
1727284320000|2024-09-25 17:12:00|143.12||143.12||143.12||143.12||0
1727284330000|2024-09-25 17:12:10|143.17||143.12||143.17||143.12||0
1727284340000|2024-09-25 17:12:20|143.17||143.12||143.17||143.12||0
1727284360000|2024-09-25 17:12:40|143.17||143.17||143.17||143.17||0
1727284370000|2024-09-25 17:12:50|143.12||143.12||143.12||143.12||0
1727284390000|2024-09-25 17:13:10|143.17||143.17||143.17||143.17||1
1727284400000|2024-09-25 17:13:20||143.09||143.04||143.09||143.04|1
1727284420000|2024-09-25 17:13:40||143.09||143.04||143.09||143.04|0
1727284440000|2024-09-25 17:14:00|143.12||143.12||143.12||143.12||0
1727284470000|2024-09-25 17:14:30||142.99||142.99||142.99||142.99|0
1727284500000|2024-09-25 17:15:00||143.04||143.04||143.04||143.04|1
1727284560000|2024-09-25 17:16:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1727284580000|2024-09-25 17:16:20|143.12||143.12||143.12||143.12||26
1727284600000|2024-09-25 17:16:40||143.04||142.99||143.04||142.99|0
1727284610000|2024-09-25 17:16:50||143.04||143.04||143.04||143.04|0
1727284650000|2024-09-25 17:17:30|143.17||143.17||143.17||143.17||0
1727284660000|2024-09-25 17:17:40||143.09||143.09||143.09||143.09|0
1727284710000|2024-09-25 17:18:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1727284810000|2024-09-25 17:20:10||142.99||143.04||143.04||142.99|0
1727284850000|2024-09-25 17:20:50||142.99||142.99||142.99||142.99|2
1727284870000|2024-09-25 17:21:10||143.04||143.04||143.04||143.04|0
1727284900000|2024-09-25 17:21:40||142.99||142.99||142.99||142.99|0
1727284910000|2024-09-25 17:21:50||143.04||143.04||143.04||143.04|0
1727284930000|2024-09-25 17:22:10||142.99||142.99||142.99||142.99|0
1727284940000|2024-09-25 17:22:20||143.04||142.99||143.04||142.99|0
1727285020000|2024-09-25 17:23:40|143.07||143.12||143.12||143.07||0
1727285030000|2024-09-25 17:23:50||143.04||142.99||143.04||142.99|0
1727285050000|2024-09-25 17:24:10||143.04||142.99||143.04||142.99|0
1727285070000|2024-09-25 17:24:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|50
1727285120000|2024-09-25 17:25:20|143.17||143.12||143.17||143.12||35
1727285280000|2024-09-25 17:28:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|100
1727285380000|2024-09-25 17:29:40||142.94||142.94||142.94||142.94|5
1727285390000|2024-09-25 17:29:50||142.99||142.94||142.99||142.94|0
1727285400000|2024-09-25 17:30:00|143.02||143.02||143.02||143.02||0
1727285410000|2024-09-25 17:30:10|143.07||143.07||143.07||143.07||0
1727285430000|2024-09-25 17:30:30||142.99||142.99||142.99||142.99|0
1727285470000|2024-09-25 17:31:10||142.94||142.94||142.94||142.94|0
1727285480000|2024-09-25 17:31:20||142.99||142.99||142.99||142.99|0
1727285490000|2024-09-25 17:31:30|||||||||10
1727285500000|2024-09-25 17:31:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1727285560000|2024-09-25 17:32:40||142.89||142.94||142.94||142.89|0
1727285610000|2024-09-25 17:33:30||142.89||142.89||142.89||142.89|0
1727285640000|2024-09-25 17:34:00|142.97||142.97||142.97||142.97||0
1727285650000|2024-09-25 17:34:10|143.02||143.02||143.02||143.02||0
1727285660000|2024-09-25 17:34:20|142.97||143.02||143.02||142.97||0
1727285670000|2024-09-25 17:34:30|142.97||142.97||142.97||142.97||0
1727285680000|2024-09-25 17:34:40|||||||||1
1727285700000|2024-09-25 17:35:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|11
1727285710000|2024-09-25 17:35:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|26
1727285730000|2024-09-25 17:35:30||142.79||142.79||142.79||142.79|0
1727285740000|2024-09-25 17:35:40||142.84||142.84||142.84||142.84|0
1727285850000|2024-09-25 17:37:30|142.97||142.97||142.97||142.97||2
1727285860000|2024-09-25 17:37:40||142.89||142.89||142.89||142.89|0
1727285930000|2024-09-25 17:38:50|||||||||2
1727285970000|2024-09-25 17:39:30||142.84||142.84||142.84||142.84|0
1727285980000|2024-09-25 17:39:40|142.92||142.97||142.97||142.92||0
1727285990000|2024-09-25 17:39:50|142.92||142.97||142.97||142.92||0
1727286000000|2024-09-25 17:40:00|142.92||142.97||142.97||142.92||0
1727286010000|2024-09-25 17:40:10|142.92||142.92||142.92||142.92||0
1727286060000|2024-09-25 17:41:00||142.79||142.79||142.79||142.79|0
1727286100000|2024-09-25 17:41:40||142.84||142.79||142.84||142.79|1
1727286110000|2024-09-25 17:41:50|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1727286120000|2024-09-25 17:42:00||142.79||142.79||142.79||142.79|0
1727286130000|2024-09-25 17:42:10|142.87||142.87||142.87||142.87||0
1727286140000|2024-09-25 17:42:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1727286160000|2024-09-25 17:42:40||142.79||142.79||142.79||142.79|0
1727286180000|2024-09-25 17:43:00||142.84||142.84||142.84||142.84|0
1727286190000|2024-09-25 17:43:10|142.97||142.92||142.97||142.92||0
1727286250000|2024-09-25 17:44:10|142.97||142.97||142.97||142.97||0
1727286270000|2024-09-25 17:44:30||142.89||142.89||142.89||142.89|0
1727286280000|2024-09-25 17:44:40||142.84||142.84||142.84||142.84|0
1727286290000|2024-09-25 17:44:50|142.92||142.92||142.92||142.92||0
1727286400000|2024-09-25 17:46:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|20
1727286430000|2024-09-25 17:47:10|142.92||142.87||142.92||142.87||37
1727286440000|2024-09-25 17:47:20|142.92||142.92||142.92||142.92||0
1727286470000|2024-09-25 17:47:50|142.87||142.92||142.92||142.87||0
1727286480000|2024-09-25 17:48:00||142.84||142.84||142.84||142.84|2
1727286510000|2024-09-25 17:48:30|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|55
1727286630000|2024-09-25 17:50:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|14
1727286650000|2024-09-25 17:50:50|143.02||143.02||143.02||143.02||0
1727286680000|2024-09-25 17:51:20|142.97||143.02||143.02||142.97||0
1727286690000|2024-09-25 17:51:30|142.97||142.97||142.97||142.97||0
1727286700000|2024-09-25 17:51:40|143.02||143.02||143.02||143.02||0
1727286790000|2024-09-25 17:53:10||142.94||142.94||142.94||142.94|0
1727286820000|2024-09-25 17:53:40|143.07||143.02||143.07||143.02||1
1727286830000|2024-09-25 17:53:50|143.07||143.07||143.07||143.07||3
1727286840000|2024-09-25 17:54:00||142.99||142.99||142.99||142.99|237
1727286890000|2024-09-25 17:54:50|143.12||143.12||143.12||143.12||11
1727286900000|2024-09-25 17:55:00||143.04||143.04||143.04||143.04|0
1727286910000|2024-09-25 17:55:10||142.99||142.99||142.99||142.99|0
1727286920000|2024-09-25 17:55:20|143.07||143.07||143.07||143.07||0
1727286930000|2024-09-25 17:55:30|143.12||143.12||143.12||143.12||0
1727286940000|2024-09-25 17:55:40|143.07||143.07||143.07||143.07||0
1727286960000|2024-09-25 17:56:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1727286970000|2024-09-25 17:56:10||142.99||142.99||142.99||142.99|0
1727286980000|2024-09-25 17:56:20||143.04||143.04||143.04||142.99|2
1727286990000|2024-09-25 17:56:30||142.99||143.04||143.04||142.99|0
1727287010000|2024-09-25 17:56:50||142.99||143.04||143.04||142.99|0
1727287020000|2024-09-25 17:57:00||142.99||142.99||142.99||142.99|0
1727287040000|2024-09-25 17:57:20||143.04||143.04||143.04||143.04|0
1727287050000|2024-09-25 17:57:30||142.99||142.99||142.99||142.99|0
1727287060000|2024-09-25 17:57:40|143.07||143.07||143.07||143.07||0
1727287070000|2024-09-25 17:57:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1727287080000|2024-09-25 17:58:00||142.99||142.99||142.99||142.99|0
1727287110000|2024-09-25 17:58:30|143.07||143.07||143.07||143.07||0
1727287160000|2024-09-25 17:59:20||142.94||142.99||142.99||142.94|111
1727287170000|2024-09-25 17:59:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|20
1727287190000|2024-09-25 17:59:50|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|99
1727287200000|2024-09-25 18:00:00||142.99||142.94||142.99||142.94|0
1727287210000|2024-09-25 18:00:10||142.99||142.99||142.99||142.94|0
1727287250000|2024-09-25 18:00:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|69
1727287260000|2024-09-25 18:01:00|143.07||143.07||143.07||143.07||37
1727287280000|2024-09-25 18:01:20|143.02||143.02||143.02||143.02||0
1727287290000|2024-09-25 18:01:30||142.89||142.89||142.89||142.89|0
1727287300000|2024-09-25 18:01:40||142.94||142.94||142.94||142.94|0
1727287310000|2024-09-25 18:01:50|||||||||1
1727287690000|2024-09-25 18:08:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|50
1727287810000|2024-09-25 18:10:10|143.02||143.02||143.02||143.02||14
1727287830000|2024-09-25 18:10:30|142.97||142.97||142.97||142.97||0
1727287840000|2024-09-25 18:10:40|143.02||143.02||143.02||143.02||3
1727287870000|2024-09-25 18:11:10||142.94||142.94||142.94||142.94|0
1727287880000|2024-09-25 18:11:20|||||||||2
1727288040000|2024-09-25 18:14:00|||||||||1
1727288080000|2024-09-25 18:14:40|||||||||1
1727288100000|2024-09-25 18:15:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|32
1727288110000|2024-09-25 18:15:10||142.84||142.89||142.89||142.84|0
1727288140000|2024-09-25 18:15:40|143.02||143.02||143.02||143.02||14
1727288150000|2024-09-25 18:15:50||142.94||142.94||142.94||142.94|0
1727288180000|2024-09-25 18:16:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1727288230000|2024-09-25 18:17:10|143.02||143.02||143.02||143.02||1
1727288240000|2024-09-25 18:17:20||142.94||142.94||142.94||142.94|0
1727288310000|2024-09-25 18:18:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1727288320000|2024-09-25 18:18:40|143.02||143.02||143.02||143.02||0
1727288340000|2024-09-25 18:19:00|142.97||142.97||142.97||142.97||0
1727288350000|2024-09-25 18:19:10|143.02||143.02||143.02||143.02||0
1727288390000|2024-09-25 18:19:50|142.97||143.02||143.02||142.97||0
1727288400000|2024-09-25 18:20:00|142.97||142.97||142.97||142.97||0
1727288480000|2024-09-25 18:21:20|143.02||143.02||143.02||143.02||2
1727288490000|2024-09-25 18:21:30|142.97||142.97||142.97||142.97||2
1727288510000|2024-09-25 18:21:50|143.02||143.02||143.02||143.02||4
1727288550000|2024-09-25 18:22:30|142.97||142.97||142.97||142.97||2
1727288580000|2024-09-25 18:23:00|||||||||1
1727288640000|2024-09-25 18:24:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1727288700000|2024-09-25 18:25:00|||||||||2
1727288870000|2024-09-25 18:27:50|143.07||143.07||143.07||143.07||4
1727288930000|2024-09-25 18:28:50|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|31
1727289030000|2024-09-25 18:30:30|||||||||27
1727289040000|2024-09-25 18:30:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1727289080000|2024-09-25 18:31:20||142.99||142.99||142.99||142.99|0
1727289100000|2024-09-25 18:31:40|143.07||143.12||143.12||143.07||25
1727289110000|2024-09-25 18:31:50||143.04||143.04||143.04||143.04|0
1727289130000|2024-09-25 18:32:10||142.99||142.99||142.99||142.99|0
1727289140000|2024-09-25 18:32:20|143.07||143.12||143.12||143.07||0
1727289150000|2024-09-25 18:32:30||143.04||143.04||143.04||143.04|0
1727289180000|2024-09-25 18:33:00||142.99||142.99||142.99||142.99|0
1727289190000|2024-09-25 18:33:10|143.07||143.07||143.07||143.07||0
1727289230000|2024-09-25 18:33:50|143.12||143.12||143.12||143.12||0
1727289240000|2024-09-25 18:34:00|143.07||143.07||143.07||143.07||0
1727289260000|2024-09-25 18:34:20|143.12||143.12||143.12||143.12||2
1727289290000|2024-09-25 18:34:50||143.04||143.04||143.04||143.04|0
1727289370000|2024-09-25 18:36:10|143.17||143.17||143.17||143.17||0
1727289430000|2024-09-25 18:37:10||143.09||143.09||143.09||143.09|2
1727289440000|2024-09-25 18:37:20|||||||||1
1727289480000|2024-09-25 18:38:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1727289700000|2024-09-25 18:41:40|||||||||1
1727289800000|2024-09-25 18:43:20|||||||||5
1727289840000|2024-09-25 18:44:00||142.99||142.99||142.99||142.99|3
1727289900000|2024-09-25 18:45:00||143.04||143.04||143.04||143.04|0
1727290000000|2024-09-25 18:46:40||142.99||142.99||142.99||142.99|0
1727290110000|2024-09-25 18:48:30|143.07||143.07||143.07||143.07||0
1727290170000|2024-09-25 18:49:30|143.12||143.12||143.12||143.12||0
1727290260000|2024-09-25 18:51:00|143.07||143.07||143.07||143.07||0
1727290350000|2024-09-25 18:52:30|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|3
1727290380000|2024-09-25 18:53:00||143.04||143.04||143.04||143.04|0
1727290550000|2024-09-25 18:55:50||142.99||142.99||142.99||142.99|0
1727290630000|2024-09-25 18:57:10|143.07||143.07||143.07||143.07||0
1727290640000|2024-09-25 18:57:20|143.12||143.07||143.12||143.07||0
1727290700000|2024-09-25 18:58:20|143.12||143.12||143.12||143.12||0
1727290730000|2024-09-25 18:58:50|143.07||143.07||143.07||143.07||0
1727290770000|2024-09-25 18:59:30|143.12||143.12||143.12||143.12||0
1727290780000|2024-09-25 18:59:40|143.07||143.07||143.07||143.07||0
1727290800000|2024-09-25 19:00:00||142.94||142.94||142.94||142.94|15
1727290820000|2024-09-25 19:00:20||142.99||142.99||142.99||142.99|0
1727290850000|2024-09-25 19:00:50|143.12||143.12||143.12||143.12||0
1727290870000|2024-09-25 19:01:10|143.07||143.07||143.07||143.07||0
1727290880000|2024-09-25 19:01:20|||||||||1
1727290900000|2024-09-25 19:01:40|||||||||2
1727290940000|2024-09-25 19:02:20|143.12||143.12||143.12||143.12||0
1727290950000|2024-09-25 19:02:30|143.07||143.07||143.07||143.07||0
1727290990000|2024-09-25 19:03:10|143.12||143.12||143.12||143.12||0
1727291010000|2024-09-25 19:03:30||143.04||143.04||143.04||143.04|0
1727291130000|2024-09-25 19:05:30||142.99||142.99||142.99||142.99|2
1727291150000|2024-09-25 19:05:50||143.04||143.04||143.04||143.04|0
1727291160000|2024-09-25 19:06:00|||||||||1
1727291170000|2024-09-25 19:06:10||142.99||142.99||142.99||142.99|0
1727291180000|2024-09-25 19:06:20||143.04||143.04||143.04||143.04|0
1727291250000|2024-09-25 19:07:30||142.99||142.99||142.99||142.99|5
1727291270000|2024-09-25 19:07:50||143.04||143.04||143.04||143.04|0
1727291320000|2024-09-25 19:08:40||142.99||142.99||142.99||142.99|7
1727291370000|2024-09-25 19:09:30|143.07||143.07||143.07||143.07||0
1727291380000|2024-09-25 19:09:40|143.12||143.12||143.12||143.12||0
1727291390000|2024-09-25 19:09:50|143.07||143.12||143.12||143.07||0
1727291410000|2024-09-25 19:10:10||143.04||142.99||143.04||142.99|0
1727291420000|2024-09-25 19:10:20||143.04||143.04||143.04||143.04|0
1727291460000|2024-09-25 19:11:00||142.99||142.99||142.99||142.99|0
1727291570000|2024-09-25 19:12:50|143.07||143.07||143.07||143.07||0
1727291580000|2024-09-25 19:13:00|143.12||143.12||143.12||143.12||0
1727291600000|2024-09-25 19:13:20||143.04||143.04||143.04||143.04|0
1727291640000|2024-09-25 19:14:00||142.99||142.99||142.99||142.99|0
1727291650000|2024-09-25 19:14:10||143.04||143.04||143.04||143.04|0
1727291660000|2024-09-25 19:14:20||142.99||142.99||142.99||142.99|0
1727291710000|2024-09-25 19:15:10||143.04||142.99||143.04||142.99|0
1727291760000|2024-09-25 19:16:00||143.04||143.04||143.04||143.04|0
1727291780000|2024-09-25 19:16:20||142.99||142.99||142.99||142.99|0
1727291800000|2024-09-25 19:16:40||143.04||142.99||143.04||142.99|0
1727291830000|2024-09-25 19:17:10||143.04||143.04||143.04||143.04|0
1727291860000|2024-09-25 19:17:40||142.99||142.99||142.99||142.99|0
1727291900000|2024-09-25 19:18:20|143.07||143.07||143.07||143.07||0
1727291930000|2024-09-25 19:18:50|143.12||143.07||143.12||143.07||0
1727292440000|2024-09-25 19:27:20||142.94||142.94||142.94||142.94|0
1727292460000|2024-09-25 19:27:40||142.99||142.99||142.99||142.99|0
1727292480000|2024-09-25 19:28:00||142.94||142.94||142.94||142.94|9
1727292490000|2024-09-25 19:28:10||142.99||142.99||142.99||142.99|4
1727292540000|2024-09-25 19:29:00||142.94||142.94||142.94||142.94|10
1727292550000|2024-09-25 19:29:10||142.99||142.99||142.99||142.99|0
1727292600000|2024-09-25 19:30:00||142.94||142.94||142.94||142.94|4
1727292620000|2024-09-25 19:30:20||142.99||142.99||142.99||142.99|0
1727292630000|2024-09-25 19:30:30|||||||||1
1727292700000|2024-09-25 19:31:40|||||||||3
1727292790000|2024-09-25 19:33:10||142.94||142.99||142.99||142.94|0
1727292800000|2024-09-25 19:33:20||142.94||142.94||142.99||142.94|0
1727292810000|2024-09-25 19:33:30||142.99||142.99||142.99||142.99|0
1727292840000|2024-09-25 19:34:00||142.94||142.94||142.94||142.94|0
1727292850000|2024-09-25 19:34:10||142.99||142.99||142.99||142.99|0
1727292860000|2024-09-25 19:34:20||142.94||142.94||142.94||142.94|0
1727292880000|2024-09-25 19:34:40||142.99||142.99||142.99||142.99|0
1727292930000|2024-09-25 19:35:30|||||||||1
1727292940000|2024-09-25 19:35:40|||||||||3
1727292950000|2024-09-25 19:35:50|||||||||4
1727292960000|2024-09-25 19:36:00||142.94||142.94||142.94||142.94|3
1727292970000|2024-09-25 19:36:10|||||||||1
1727292980000|2024-09-25 19:36:20|||||||||3
1727292990000|2024-09-25 19:36:30|||||||||3
1727293000000|2024-09-25 19:36:40|||||||||4
1727293010000|2024-09-25 19:36:50|||||||||3
1727293020000|2024-09-25 19:37:00|||||||||3
1727293030000|2024-09-25 19:37:10|||||||||4
1727293040000|2024-09-25 19:37:20|143.02||143.02||143.02||143.02||4
1727293050000|2024-09-25 19:37:30|||||||||4
1727293060000|2024-09-25 19:37:40|||||||||1
1727293070000|2024-09-25 19:37:50|||||||||5
1727293080000|2024-09-25 19:38:00|||||||||4
1727293090000|2024-09-25 19:38:10|143.07||143.07||143.07||143.07||31
1727293100000|2024-09-25 19:38:20|143.02||143.02||143.02||143.02||0
1727293120000|2024-09-25 19:38:40|||||||||3
1727293130000|2024-09-25 19:38:50|||||||||3
1727293140000|2024-09-25 19:39:00|||||||||3
1727293150000|2024-09-25 19:39:10|||||||||4
1727293160000|2024-09-25 19:39:20|||||||||4
1727293170000|2024-09-25 19:39:30|||||||||2
1727293180000|2024-09-25 19:39:40|||||||||1
1727293190000|2024-09-25 19:39:50|||||||||3
1727293200000|2024-09-25 19:40:00|||||||||2
1727293210000|2024-09-25 19:40:10|||||||||3
1727293220000|2024-09-25 19:40:20|||||||||2
1727293230000|2024-09-25 19:40:30|||||||||4
1727293240000|2024-09-25 19:40:40|||||||||3
1727293250000|2024-09-25 19:40:50|||||||||1
1727293260000|2024-09-25 19:41:00|||||||||4
1727293270000|2024-09-25 19:41:10|||||||||3
1727293280000|2024-09-25 19:41:20|||||||||3
1727293290000|2024-09-25 19:41:30|||||||||1
1727293300000|2024-09-25 19:41:40|||||||||4
1727293310000|2024-09-25 19:41:50|||||||||2
1727293320000|2024-09-25 19:42:00|||||||||2
1727293330000|2024-09-25 19:42:10|||||||||2
1727293340000|2024-09-25 19:42:20|||||||||4
1727293350000|2024-09-25 19:42:30|||||||||1
1727293360000|2024-09-25 19:42:40|||||||||5
1727293370000|2024-09-25 19:42:50|||||||||2
1727293380000|2024-09-25 19:43:00|||||||||3
1727293390000|2024-09-25 19:43:10|||||||||3
1727293400000|2024-09-25 19:43:20|||||||||3
1727293410000|2024-09-25 19:43:30|||||||||1
1727293420000|2024-09-25 19:43:40|||||||||4
1727293430000|2024-09-25 19:43:50|||||||||3
1727293440000|2024-09-25 19:44:00|||||||||3
1727293460000|2024-09-25 19:44:20|||||||||6
1727293510000|2024-09-25 19:45:10|143.07||143.07||143.07||143.07||50
1727293530000|2024-09-25 19:45:30|143.02||143.02||143.02||143.02||19
1727293550000|2024-09-25 19:45:50|||||||||5
1727293590000|2024-09-25 19:46:30|||||||||1
1727293620000|2024-09-25 19:47:00|143.07||143.02||143.07||143.02||97
1727293630000|2024-09-25 19:47:10|143.07||143.07||143.07||143.07||0
1727293640000|2024-09-25 19:47:20|143.02||143.02||143.02||143.02||0
1727293650000|2024-09-25 19:47:30|143.07||143.07||143.07||143.07||0
1727293670000|2024-09-25 19:47:50|143.02||143.02||143.02||143.02||9
1727293690000|2024-09-25 19:48:10|143.07||143.07||143.07||143.07||0
1727293700000|2024-09-25 19:48:20||142.99||142.99||142.99||142.99|108
1727293800000|2024-09-25 19:50:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|47
1727293860000|2024-09-25 19:51:00||142.94||142.99||142.99||142.94|1
1727293890000|2024-09-25 19:51:30||142.94||142.99||142.99||142.94|0
1727293920000|2024-09-25 19:52:00|||||||||2
1727293940000|2024-09-25 19:52:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|4
1727293950000|2024-09-25 19:52:30|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|1
1727293960000|2024-09-25 19:52:40||142.99||142.99||142.99||142.99|0
1727294170000|2024-09-25 19:56:10|||||||||1
1727294200000|2024-09-25 19:56:40||142.94||142.94||142.94||142.94|14
1727294280000|2024-09-25 19:58:00||142.99||142.99||142.99||142.99|3
1727294290000|2024-09-25 19:58:10|||||||||13
1727294300000|2024-09-25 19:58:20|||||||||4
1727294310000|2024-09-25 19:58:30|||||||||8
1727294320000|2024-09-25 19:58:40|||||||||4
1727294330000|2024-09-25 19:58:50|143.12||143.12||143.12||143.12||20
1727294340000|2024-09-25 19:59:00||143.04||143.04||143.04||143.04|10
1727294350000|2024-09-25 19:59:10|||||||||6
1727294360000|2024-09-25 19:59:20|||||||||4
1727294370000|2024-09-25 19:59:30|||||||||6
1727294380000|2024-09-25 19:59:40|||||||||4
1727294390000|2024-09-25 19:59:50|143.17||143.12||143.17||143.12||6
1727330460000|2024-09-26 06:01:00|143.14|143.07|143.14|143.07|143.14|143.07|143.14|143.07|0
1727330580000|2024-09-26 06:03:00|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|2
1727330590000|2024-09-26 06:03:10|144.47||144.47||144.47||144.47||0
1727330610000|2024-09-26 06:03:30|144.52||144.52||144.52||144.52||1
1727330620000|2024-09-26 06:03:40||144.44||144.44||144.44||144.44|0
1727330630000|2024-09-26 06:03:50||144.39||144.44||144.44||144.39|0
1727330640000|2024-09-26 06:04:00||144.39||144.39||144.44||144.39|0
1727330700000|2024-09-26 06:05:00|144.57|144.44|144.57|144.49|144.57|144.49|144.52|144.44|31
1727330710000|2024-09-26 06:05:10|144.62||144.62||144.62||144.62||1
1727330730000|2024-09-26 06:05:30|144.57||144.57||144.57||144.57||1
1727330740000|2024-09-26 06:05:40|144.62||144.62||144.62||144.62||1
1727330770000|2024-09-26 06:06:10|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1727330790000|2024-09-26 06:06:30||144.49||144.49||144.49||144.49|0
1727330800000|2024-09-26 06:06:40|144.62||144.62||144.62||144.62||2
1727330830000|2024-09-26 06:07:10|144.57||144.57||144.57||144.57||0
1727330840000|2024-09-26 06:07:20|||||||||8
1727330900000|2024-09-26 06:08:20|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|216
1727330920000|2024-09-26 06:08:40|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|6
1727330990000|2024-09-26 06:09:50||144.54||144.49||144.54||144.49|0
1727331000000|2024-09-26 06:10:00||144.54||144.49||144.54||144.49|3
1727331020000|2024-09-26 06:10:20||144.54||144.49||144.54||144.49|0
1727331110000|2024-09-26 06:11:50|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1727331160000|2024-09-26 06:12:40||144.49||144.49||144.49||144.44|1
1727331190000|2024-09-26 06:13:10|144.62||144.62||144.62||144.62||20
1727331250000|2024-09-26 06:14:10||144.54||144.49||144.54||144.49|1
1727331270000|2024-09-26 06:14:30|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|57
1727331290000|2024-09-26 06:14:50|144.62||144.62||144.62||144.62||0
1727331300000|2024-09-26 06:15:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1727331320000|2024-09-26 06:15:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|4
1727331340000|2024-09-26 06:15:40||144.64||144.59||144.64||144.59|0
1727331350000|2024-09-26 06:15:50|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.59|100
1727331360000|2024-09-26 06:16:00|144.72||144.77||144.77||144.72||1
1727331400000|2024-09-26 06:16:40|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|2
1727331410000|2024-09-26 06:16:50|144.77|144.59|144.72|144.59|144.77|144.69|144.72|144.59|101
1727331420000|2024-09-26 06:17:00|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|100
1727331430000|2024-09-26 06:17:10|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|3
1727331470000|2024-09-26 06:17:50||144.59||144.59||144.59||144.59|8
1727331480000|2024-09-26 06:18:00|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|1
1727331520000|2024-09-26 06:18:40|144.62||144.62||144.62||144.62||0
1727331550000|2024-09-26 06:19:10||144.49||144.54||144.54||144.49|1
1727331560000|2024-09-26 06:19:20||144.49||144.54||144.54||144.49|0
1727331570000|2024-09-26 06:19:30||144.49||144.54||144.54||144.49|0
1727331580000|2024-09-26 06:19:40||144.49||144.54||144.54||144.49|0
1727331600000|2024-09-26 06:20:00||144.49||144.54||144.54||144.49|0
1727331610000|2024-09-26 06:20:10||144.49||144.54||144.54||144.49|6
1727331640000|2024-09-26 06:20:40||144.49||144.54||144.54||144.49|0
1727331660000|2024-09-26 06:21:00||144.49||144.49||144.49||144.49|0
1727331670000|2024-09-26 06:21:10||144.54||144.54||144.54||144.49|0
1727331680000|2024-09-26 06:21:20||144.49||144.49||144.49||144.49|0
1727331700000|2024-09-26 06:21:40|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1727331720000|2024-09-26 06:22:00||144.49||144.49||144.49||144.49|0
1727331730000|2024-09-26 06:22:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|31
1727331740000|2024-09-26 06:22:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|73
1727331750000|2024-09-26 06:22:30||144.44||144.44||144.44||144.44|1
1727331760000|2024-09-26 06:22:40||144.49||144.49||144.49||144.49|0
1727331770000|2024-09-26 06:22:50||144.44||144.49||144.49||144.44|0
1727331810000|2024-09-26 06:23:30|||||||||50
1727331840000|2024-09-26 06:24:00|||||||||1
1727331960000|2024-09-26 06:26:00||144.44||144.49||144.49||144.44|0
1727331970000|2024-09-26 06:26:10|||||||||1
1727332000000|2024-09-26 06:26:40|||||||||2
1727332010000|2024-09-26 06:26:50|||||||||3
1727332020000|2024-09-26 06:27:00|||||||||1
1727332070000|2024-09-26 06:27:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1727332110000|2024-09-26 06:28:30|||||||||10
1727332150000|2024-09-26 06:29:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|11
1727332170000|2024-09-26 06:29:30||144.44||144.39||144.44||144.39|0
1727332230000|2024-09-26 06:30:30||144.44||144.44||144.44||144.44|0
1727332240000|2024-09-26 06:30:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|7
1727332260000|2024-09-26 06:31:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1727332300000|2024-09-26 06:31:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727332320000|2024-09-26 06:32:00|144.52||144.52||144.52||144.52||1
1727332330000|2024-09-26 06:32:10|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|7
1727332360000|2024-09-26 06:32:40||144.34||144.34||144.34||144.34|7
1727332370000|2024-09-26 06:32:50|144.42||144.42||144.42||144.42||0
1727332430000|2024-09-26 06:33:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1727332440000|2024-09-26 06:34:00|||||||||1
1727332490000|2024-09-26 06:34:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727332500000|2024-09-26 06:35:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727332520000|2024-09-26 06:35:20|||||||||63
1727332550000|2024-09-26 06:35:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|284
1727332560000|2024-09-26 06:36:00|144.42||144.42||144.42||144.42||4
1727332570000|2024-09-26 06:36:10|144.37||144.42||144.42||144.37||0
1727332590000|2024-09-26 06:36:30|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|21
1727332650000|2024-09-26 06:37:30||144.39||144.39||144.39||144.39|0
1727332660000|2024-09-26 06:37:40|||||||||1
1727332680000|2024-09-26 06:38:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1727332700000|2024-09-26 06:38:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1727332730000|2024-09-26 06:38:50||144.34||144.34||144.34||144.34|6
1727332760000|2024-09-26 06:39:20||144.39||144.39||144.39||144.39|0
1727332770000|2024-09-26 06:39:30||144.34||144.34||144.34||144.34|6
1727332780000|2024-09-26 06:39:40||144.39||144.39||144.39||144.39|0
1727332910000|2024-09-26 06:41:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|80
1727332930000|2024-09-26 06:42:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|60
1727332950000|2024-09-26 06:42:30|144.52||144.47||144.52||144.47||0
1727332970000|2024-09-26 06:42:50|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|166
1727332980000|2024-09-26 06:43:00|144.42||144.47||144.47||144.42||0
1727332990000|2024-09-26 06:43:10|144.42||144.47||144.47||144.42||0
1727333000000|2024-09-26 06:43:20||144.39||144.34||144.39||144.34|1
1727333030000|2024-09-26 06:43:50||144.39||144.39||144.39||144.39|0
1727333040000|2024-09-26 06:44:00||144.34||144.34||144.34||144.34|2
1727333050000|2024-09-26 06:44:10||144.39||144.34||144.39||144.34|0
1727333060000|2024-09-26 06:44:20|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|0
1727333070000|2024-09-26 06:44:30|144.47||144.47||144.47||144.47||0
1727333080000|2024-09-26 06:44:40||144.39||144.34||144.39||144.34|0
1727333130000|2024-09-26 06:45:30||144.39||144.39||144.39||144.39|0
1727333190000|2024-09-26 06:46:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727333330000|2024-09-26 06:48:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|30
1727333350000|2024-09-26 06:49:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|20
1727333380000|2024-09-26 06:49:40|144.47||144.47||144.47||144.47||8
1727333390000|2024-09-26 06:49:50||144.39||144.39||144.39||144.39|2
1727333400000|2024-09-26 06:50:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1727333420000|2024-09-26 06:50:20|||||||||1
1727333470000|2024-09-26 06:51:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|56
1727333570000|2024-09-26 06:52:50|||||||||2
1727333670000|2024-09-26 06:54:30|||||||||2
1727333680000|2024-09-26 06:54:40|||||||||2
1727333800000|2024-09-26 06:56:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|32
1727333820000|2024-09-26 06:57:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|140
1727333840000|2024-09-26 06:57:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|30
1727333850000|2024-09-26 06:57:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|4
1727333860000|2024-09-26 06:57:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1727333880000|2024-09-26 06:58:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1727333890000|2024-09-26 06:58:10|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|50
1727333900000|2024-09-26 06:58:20|144.22||144.22||144.22||144.22||0
1727333930000|2024-09-26 06:58:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1727333940000|2024-09-26 06:59:00|144.22||144.17||144.22||144.17||15
1727333950000|2024-09-26 06:59:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|24
1727333970000|2024-09-26 06:59:30|144.32|144.24|144.22|144.14|144.42|144.34|144.22|144.14|413
1727333980000|2024-09-26 06:59:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|50
1727333990000|2024-09-26 06:59:50|144.22|144.14|144.27|144.19|144.27|144.19|144.17|144.09|249
1727334000000|2024-09-26 07:00:00|144.22|144.14|144.42|144.34|144.47|144.39|144.22|144.14|192
1727334010000|2024-09-26 07:00:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|62
1727334020000|2024-09-26 07:00:20||144.39||144.44||144.44||144.39|25
1727334030000|2024-09-26 07:00:30|144.57|144.49|144.52|144.39|144.67|144.54|144.47|144.39|182
1727334040000|2024-09-26 07:00:40|144.57|144.44|144.57|144.49|144.62|144.54|144.57|144.39|53
1727334050000|2024-09-26 07:00:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|16
1727334060000|2024-09-26 07:01:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|11
1727334070000|2024-09-26 07:01:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|72
1727334080000|2024-09-26 07:01:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|47
1727334090000|2024-09-26 07:01:30|144.57|144.44|144.57|144.44|144.62|144.49|144.57|144.44|26
1727334100000|2024-09-26 07:01:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|22
1727334110000|2024-09-26 07:01:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|36
1727334120000|2024-09-26 07:02:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.44|27
1727334130000|2024-09-26 07:02:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|8
1727334140000|2024-09-26 07:02:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|12
1727334150000|2024-09-26 07:02:30||144.44||144.49||144.49||144.44|33
1727334160000|2024-09-26 07:02:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|38
1727334170000|2024-09-26 07:02:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|43
1727334180000|2024-09-26 07:03:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.49|44
1727334190000|2024-09-26 07:03:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|26
1727334210000|2024-09-26 07:03:30|144.67||144.67||144.67||144.67||12
1727334220000|2024-09-26 07:03:40|144.62||144.62||144.62||144.62||0
1727334230000|2024-09-26 07:03:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|78
1727334240000|2024-09-26 07:04:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|17
1727334250000|2024-09-26 07:04:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|415
1727334260000|2024-09-26 07:04:20|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|22
1727334270000|2024-09-26 07:04:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|0
1727334280000|2024-09-26 07:04:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|56
1727334290000|2024-09-26 07:04:50|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|9
1727334300000|2024-09-26 07:05:00|144.82|144.74|144.77|144.69|144.82|144.74|144.72|144.64|38
1727334310000|2024-09-26 07:05:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|100
1727334320000|2024-09-26 07:05:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|10
1727334330000|2024-09-26 07:05:30|||||||||7
1727334340000|2024-09-26 07:05:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|13
1727334350000|2024-09-26 07:05:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|29
1727334360000|2024-09-26 07:06:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|28
1727334370000|2024-09-26 07:06:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|43
1727334380000|2024-09-26 07:06:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1727334400000|2024-09-26 07:06:40|144.82||144.77||144.82||144.77||25
1727334420000|2024-09-26 07:07:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|22
1727334430000|2024-09-26 07:07:10|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|180
1727334440000|2024-09-26 07:07:20|144.87||144.87||144.87||144.87||1
1727334460000|2024-09-26 07:07:40|144.82|144.74|144.82|144.74|144.87|144.79|144.77|144.69|53
1727334470000|2024-09-26 07:07:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|19
1727334500000|2024-09-26 07:08:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|86
1727334510000|2024-09-26 07:08:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|41
1727334520000|2024-09-26 07:08:40|||||||||1
1727334540000|2024-09-26 07:09:00|||||||||10
1727334550000|2024-09-26 07:09:10|||||||||8
1727334570000|2024-09-26 07:09:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|8
1727334580000|2024-09-26 07:09:40|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|112
1727334590000|2024-09-26 07:09:50|144.87||144.87||144.87||144.87||1
1727334600000|2024-09-26 07:10:00||144.74||144.79||144.79||144.74|36
1727334610000|2024-09-26 07:10:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1727334620000|2024-09-26 07:10:20|||||||||11
1727334630000|2024-09-26 07:10:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|9
1727334640000|2024-09-26 07:10:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1727334650000|2024-09-26 07:10:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|18
1727334660000|2024-09-26 07:11:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|69
1727334670000|2024-09-26 07:11:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|330
1727334680000|2024-09-26 07:11:20|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|11
1727334690000|2024-09-26 07:11:30|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|17
1727334700000|2024-09-26 07:11:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|2
1727334710000|2024-09-26 07:11:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|167
1727334720000|2024-09-26 07:12:00|144.77|144.69|144.77|144.69|144.82|144.69|144.72|144.64|45
1727334730000|2024-09-26 07:12:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|48
1727334740000|2024-09-26 07:12:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|3
1727334750000|2024-09-26 07:12:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|2
1727334760000|2024-09-26 07:12:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|59
1727334770000|2024-09-26 07:12:50|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|19
1727334780000|2024-09-26 07:13:00|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|36
1727334790000|2024-09-26 07:13:10|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|3
1727334810000|2024-09-26 07:13:30|||||||||1
1727334830000|2024-09-26 07:13:50|||||||||1
1727334840000|2024-09-26 07:14:00|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|233
1727334850000|2024-09-26 07:14:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|84
1727334860000|2024-09-26 07:14:20|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|17
1727334870000|2024-09-26 07:14:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|16
1727334880000|2024-09-26 07:14:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|275
1727334890000|2024-09-26 07:14:50|||||||||40
1727334900000|2024-09-26 07:15:00|||||||||3
1727334910000|2024-09-26 07:15:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|96
1727334920000|2024-09-26 07:15:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|294
1727334930000|2024-09-26 07:15:30|145.12|144.94|145.12|145.04|145.12|145.04|145.12|144.94|816
1727334940000|2024-09-26 07:15:40|||||||||40
1727334950000|2024-09-26 07:15:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|45
1727334960000|2024-09-26 07:16:00|145.12|145.04|145.12|144.99|145.12|145.04|145.02|144.94|215
1727334970000|2024-09-26 07:16:10|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|9
1727334980000|2024-09-26 07:16:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|24
1727334990000|2024-09-26 07:16:30|145.12||145.07||145.12||145.07||35
1727335000000|2024-09-26 07:16:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|108
1727335010000|2024-09-26 07:16:50|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|59
1727335020000|2024-09-26 07:17:00|145.07|144.89|145.02|144.94|145.07|144.94|144.97|144.89|202
1727335030000|2024-09-26 07:17:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|16
1727335040000|2024-09-26 07:17:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1727335050000|2024-09-26 07:17:30||144.89||144.94||144.94||144.89|0
1727335060000|2024-09-26 07:17:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1727335080000|2024-09-26 07:18:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|105
1727335090000|2024-09-26 07:18:10|||||||||42
1727335100000|2024-09-26 07:18:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|9
1727335110000|2024-09-26 07:18:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1727335120000|2024-09-26 07:18:40||144.89||144.89||144.94||144.89|21
1727335130000|2024-09-26 07:18:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|6
1727335140000|2024-09-26 07:19:00|||||||||3
1727335150000|2024-09-26 07:19:10|||||||||1
1727335160000|2024-09-26 07:19:20|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|41
1727335170000|2024-09-26 07:19:30|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|4
1727335180000|2024-09-26 07:19:40|||||||||1
1727335210000|2024-09-26 07:20:10|||||||||1
1727335220000|2024-09-26 07:20:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|36
1727335230000|2024-09-26 07:20:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|16
1727335240000|2024-09-26 07:20:40|145.07|144.94|145.12|145.04|145.12|145.04|145.07|144.94|219
1727335250000|2024-09-26 07:20:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|54
1727335260000|2024-09-26 07:21:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|25
1727335270000|2024-09-26 07:21:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|32
1727335280000|2024-09-26 07:21:20|||||||||1
1727335290000|2024-09-26 07:21:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|25
1727335310000|2024-09-26 07:21:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1727335320000|2024-09-26 07:22:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|335
1727335330000|2024-09-26 07:22:10|||||||||1
1727335340000|2024-09-26 07:22:20|||||||||17
1727335360000|2024-09-26 07:22:40|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|31
1727335370000|2024-09-26 07:22:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|412
1727335390000|2024-09-26 07:23:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|50
1727335400000|2024-09-26 07:23:20|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|16
1727335410000|2024-09-26 07:23:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|1
1727335420000|2024-09-26 07:23:40|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|8
1727335430000|2024-09-26 07:23:50|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|27
1727335440000|2024-09-26 07:24:00|||||||||25
1727335460000|2024-09-26 07:24:20||144.79||144.84||144.84||144.79|31
1727335470000|2024-09-26 07:24:30|144.97||144.92||144.97||144.92||0
1727335480000|2024-09-26 07:24:40|144.87|144.79|144.82|144.74|144.87|144.84|144.82|144.74|86
1727335490000|2024-09-26 07:24:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|72
1727335500000|2024-09-26 07:25:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|70
1727335510000|2024-09-26 07:25:10|||||||||8
1727335530000|2024-09-26 07:25:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|33
1727335540000|2024-09-26 07:25:40|144.87|144.69|144.72|144.64|144.87|144.69|144.72|144.64|96
1727335550000|2024-09-26 07:25:50|144.77||144.72||144.77||144.72||0
1727335560000|2024-09-26 07:26:00||144.59||144.64||144.64||144.59|124
1727335570000|2024-09-26 07:26:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|26
1727335580000|2024-09-26 07:26:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|32
1727335590000|2024-09-26 07:26:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|7
1727335600000|2024-09-26 07:26:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1727335610000|2024-09-26 07:26:50||144.59||144.64||144.64||144.59|37
1727335620000|2024-09-26 07:27:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|34
1727335630000|2024-09-26 07:27:10||144.54||144.59||144.59||144.54|46
1727335640000|2024-09-26 07:27:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|68
1727335650000|2024-09-26 07:27:30|||||||||1
1727335670000|2024-09-26 07:27:50|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|6
1727335680000|2024-09-26 07:28:00|144.67||144.67||144.67||144.67||0
1727335690000|2024-09-26 07:28:10|144.72||144.72||144.72||144.67||36
1727335710000|2024-09-26 07:28:30||144.64||144.64||144.64||144.64|24
1727335730000|2024-09-26 07:28:50|144.67|144.59|144.62|144.54|144.67|144.59|144.57|144.49|280
1727335740000|2024-09-26 07:29:00||144.49||144.49||144.49||144.49|5
1727335760000|2024-09-26 07:29:20|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|17
1727335770000|2024-09-26 07:29:30||144.54||144.54||144.54||144.54|0
1727335780000|2024-09-26 07:29:40|||||||||1
1727335790000|2024-09-26 07:29:50|144.67|144.49|144.67|144.59|144.67|144.59|144.67|144.49|52
1727335800000|2024-09-26 07:30:00|144.72|144.64|144.62|144.49|144.77|144.64|144.57|144.49|353
1727335810000|2024-09-26 07:30:10|144.67|144.54|144.67|144.54|144.67|144.54|144.62|144.54|18
1727335820000|2024-09-26 07:30:20|144.62||144.67||144.67||144.62||7
1727335830000|2024-09-26 07:30:30|144.62||144.62||144.62||144.62||1
1727335840000|2024-09-26 07:30:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|70
1727335850000|2024-09-26 07:30:50|144.62|144.59|144.62|144.49|144.62|144.59|144.57|144.49|163
1727335860000|2024-09-26 07:31:00||144.54||144.49||144.54||144.49|1
1727335870000|2024-09-26 07:31:10|144.57||144.57||144.57||144.57||26
1727335880000|2024-09-26 07:31:20|||||||||1
1727335890000|2024-09-26 07:31:30|||||||||3
1727335900000|2024-09-26 07:31:40|||||||||1
1727335910000|2024-09-26 07:31:50|144.62||144.57||144.62||144.57||31
1727335920000|2024-09-26 07:32:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|11
1727335930000|2024-09-26 07:32:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|146
1727335940000|2024-09-26 07:32:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|57
1727335950000|2024-09-26 07:32:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|34
1727335960000|2024-09-26 07:32:40|144.72|144.54|144.72|144.64|144.72|144.64|144.72|144.54|44
1727335980000|2024-09-26 07:33:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|218
1727335990000|2024-09-26 07:33:10||144.54||144.59||144.59||144.54|13
1727336000000|2024-09-26 07:33:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|40
1727336010000|2024-09-26 07:33:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|33
1727336020000|2024-09-26 07:33:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|41
1727336030000|2024-09-26 07:33:50|144.62|144.49|144.62|144.54|144.67|144.54|144.62|144.49|2
1727336040000|2024-09-26 07:34:00|144.67||144.62||144.67||144.62||127
1727336050000|2024-09-26 07:34:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|29
1727336070000|2024-09-26 07:34:30|||||||||1
1727336080000|2024-09-26 07:34:40|||||||||19
1727336090000|2024-09-26 07:34:50|144.57|144.49|144.52|144.44|144.62|144.54|144.52|144.44|92
1727336100000|2024-09-26 07:35:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|58
1727336110000|2024-09-26 07:35:10|||||||||45
1727336120000|2024-09-26 07:35:20|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|19
1727336130000|2024-09-26 07:35:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|63
1727336140000|2024-09-26 07:35:40|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|30
1727336150000|2024-09-26 07:35:50|144.52||144.47||144.52||144.47||7
1727336160000|2024-09-26 07:36:00|144.52|144.34|144.52|144.44|144.52|144.44|144.52|144.34|69
1727336180000|2024-09-26 07:36:20|||||||||2
1727336190000|2024-09-26 07:36:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|10
1727336200000|2024-09-26 07:36:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|24
1727336210000|2024-09-26 07:36:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|1
1727336220000|2024-09-26 07:37:00|||||||||3
1727336240000|2024-09-26 07:37:20|||||||||6
1727336250000|2024-09-26 07:37:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|49
1727336260000|2024-09-26 07:37:40|||||||||2
1727336270000|2024-09-26 07:37:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|27
1727336280000|2024-09-26 07:38:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.49|8
1727336290000|2024-09-26 07:38:10||144.49||144.54||144.54||144.49|0
1727336300000|2024-09-26 07:38:20|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|3
1727336310000|2024-09-26 07:38:30|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|0
1727336320000|2024-09-26 07:38:40|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|1
1727336340000|2024-09-26 07:39:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|18
1727336360000|2024-09-26 07:39:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|133
1727336370000|2024-09-26 07:39:30|||||||||1
1727336390000|2024-09-26 07:39:50|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|75
1727336400000|2024-09-26 07:40:00|||||||||1
1727336410000|2024-09-26 07:40:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1727336420000|2024-09-26 07:40:20||144.59||144.64||144.64||144.59|32
1727336430000|2024-09-26 07:40:30|||||||||17
1727336460000|2024-09-26 07:41:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|27
1727336470000|2024-09-26 07:41:10|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|540
1727336480000|2024-09-26 07:41:20|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|33
1727336490000|2024-09-26 07:41:30|||||||||1
1727336510000|2024-09-26 07:41:50|144.72|144.64|144.77|144.69|144.82|144.69|144.72|144.64|28
1727336530000|2024-09-26 07:42:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|12
1727336540000|2024-09-26 07:42:20|144.82|144.74|144.72|144.64|144.82|144.74|144.72|144.64|20
1727336550000|2024-09-26 07:42:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1727336570000|2024-09-26 07:42:50|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|275
1727336580000|2024-09-26 07:43:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|18
1727336600000|2024-09-26 07:43:20|||||||||3
1727336610000|2024-09-26 07:43:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|17
1727336620000|2024-09-26 07:43:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|35
1727336630000|2024-09-26 07:43:50|144.72||144.77||144.77||144.72||2
1727336640000|2024-09-26 07:44:00|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|0
1727336650000|2024-09-26 07:44:10|144.82|144.64|144.77|144.69|144.82|144.69|144.77|144.64|15
1727336660000|2024-09-26 07:44:20|||||||||1
1727336670000|2024-09-26 07:44:30|144.82||144.82||144.82||144.77||0
1727336680000|2024-09-26 07:44:40|144.77||144.77||144.82||144.77||0
1727336690000|2024-09-26 07:44:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1727336710000|2024-09-26 07:45:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|0
1727336720000|2024-09-26 07:45:20|144.92||144.87||144.92||144.87||0
1727336730000|2024-09-26 07:45:30||144.74||144.74||144.79||144.74|13
1727336740000|2024-09-26 07:45:40|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|1
1727336770000|2024-09-26 07:46:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|26
1727336780000|2024-09-26 07:46:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1727336800000|2024-09-26 07:46:40|||||||||62
1727336830000|2024-09-26 07:47:10|||||||||1
1727336840000|2024-09-26 07:47:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1727336850000|2024-09-26 07:47:30||144.79||144.79||144.84||144.79|0
1727336860000|2024-09-26 07:47:40||144.84||144.84||144.84||144.79|0
1727336870000|2024-09-26 07:47:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|0
1727336880000|2024-09-26 07:48:00|144.87||144.87||144.92||144.87||1
1727336890000|2024-09-26 07:48:10|144.92||144.87||144.92||144.87||0
1727336910000|2024-09-26 07:48:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1727336940000|2024-09-26 07:49:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|14
1727336950000|2024-09-26 07:49:10|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|8
1727336960000|2024-09-26 07:49:20||144.84||144.79||144.84||144.79|0
1727336970000|2024-09-26 07:49:30||144.84||144.84||144.84||144.84|0
1727336980000|2024-09-26 07:49:40|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|23
1727336990000|2024-09-26 07:49:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|222
1727337000000|2024-09-26 07:50:00|||||||||1
1727337020000|2024-09-26 07:50:20|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|20
1727337030000|2024-09-26 07:50:30||144.84||144.79||144.84||144.79|10
1727337040000|2024-09-26 07:50:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|155
1727337050000|2024-09-26 07:50:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1727337060000|2024-09-26 07:51:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|204
1727337070000|2024-09-26 07:51:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1727337100000|2024-09-26 07:51:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|121
1727337120000|2024-09-26 07:52:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|23
1727337130000|2024-09-26 07:52:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|302
1727337140000|2024-09-26 07:52:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|16
1727337160000|2024-09-26 07:52:40|||||||||1
1727337170000|2024-09-26 07:52:50|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|16
1727337180000|2024-09-26 07:53:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|13
1727337190000|2024-09-26 07:53:10|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|4
1727337200000|2024-09-26 07:53:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|110
1727337220000|2024-09-26 07:53:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1727337230000|2024-09-26 07:53:50|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|0
1727337240000|2024-09-26 07:54:00||145.14||145.09||145.14||145.09|1
1727337250000|2024-09-26 07:54:10||145.14||145.14||145.14||145.14|0
1727337260000|2024-09-26 07:54:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1727337280000|2024-09-26 07:54:40|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|19
1727337290000|2024-09-26 07:54:50|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|319
1727337300000|2024-09-26 07:55:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1727337310000|2024-09-26 07:55:10||145.14||145.19||145.19||145.14|0
1727337330000|2024-09-26 07:55:30|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|59
1727337340000|2024-09-26 07:55:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|21
1727337370000|2024-09-26 07:56:10|145.32||145.27||145.32||145.27||30
1727337380000|2024-09-26 07:56:20|||||||||15
1727337390000|2024-09-26 07:56:30|||||||||18
1727337400000|2024-09-26 07:56:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|42
1727337410000|2024-09-26 07:56:50|||||||||2
1727337420000|2024-09-26 07:57:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|27
1727337440000|2024-09-26 07:57:20|||||||||62
1727337450000|2024-09-26 07:57:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|33
1727337460000|2024-09-26 07:57:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|56
1727337480000|2024-09-26 07:58:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|17
1727337490000|2024-09-26 07:58:10|||||||||16
1727337500000|2024-09-26 07:58:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|14
1727337510000|2024-09-26 07:58:30|||||||||1
1727337520000|2024-09-26 07:58:40|||||||||1
1727337540000|2024-09-26 07:59:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|37
1727337570000|2024-09-26 07:59:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|29
1727337580000|2024-09-26 07:59:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|30
1727337610000|2024-09-26 08:00:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1727337620000|2024-09-26 08:00:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|8
1727337640000|2024-09-26 08:00:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|10
1727337650000|2024-09-26 08:00:50|||||||||37
1727337660000|2024-09-26 08:01:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|26
1727337670000|2024-09-26 08:01:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|26
1727337690000|2024-09-26 08:01:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|53
1727337700000|2024-09-26 08:01:40|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|7
1727337720000|2024-09-26 08:02:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|25
1727337730000|2024-09-26 08:02:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|3
1727337740000|2024-09-26 08:02:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|5
1727337750000|2024-09-26 08:02:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|13
1727337770000|2024-09-26 08:02:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|9
1727337800000|2024-09-26 08:03:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|3
1727337830000|2024-09-26 08:03:50||145.44||145.49||145.49||145.44|83
1727337840000|2024-09-26 08:04:00|||||||||10
1727337850000|2024-09-26 08:04:10|||||||||6
1727337860000|2024-09-26 08:04:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|7
1727337880000|2024-09-26 08:04:40|||||||||14
1727337900000|2024-09-26 08:05:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1727337910000|2024-09-26 08:05:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|373
1727337920000|2024-09-26 08:05:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|100
1727337970000|2024-09-26 08:06:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|50
1727337980000|2024-09-26 08:06:20|145.72||145.67||145.72||145.67||11
1727337990000|2024-09-26 08:06:30|145.62|145.54|145.62|145.54|145.62|145.59|145.62|145.54|78
1727338000000|2024-09-26 08:06:40||145.49||145.54||145.54||145.49|23
1727338030000|2024-09-26 08:07:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|39
1727338040000|2024-09-26 08:07:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|17
1727338050000|2024-09-26 08:07:30|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|55
1727338060000|2024-09-26 08:07:40|145.52|145.49|145.57|145.44|145.57|145.49|145.52|145.44|3
1727338070000|2024-09-26 08:07:50|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|0
1727338080000|2024-09-26 08:08:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|51
1727338090000|2024-09-26 08:08:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|63
1727338100000|2024-09-26 08:08:20|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|0
1727338110000|2024-09-26 08:08:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1727338130000|2024-09-26 08:08:50|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|145
1727338140000|2024-09-26 08:09:00|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|0
1727338150000|2024-09-26 08:09:10|145.47||145.42||145.47||145.42||0
1727338160000|2024-09-26 08:09:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|253
1727338170000|2024-09-26 08:09:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|44
1727338180000|2024-09-26 08:09:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|19
1727338190000|2024-09-26 08:09:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|27
1727338200000|2024-09-26 08:10:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|141
1727338210000|2024-09-26 08:10:10|145.52||145.47||145.52||145.47||8
1727338220000|2024-09-26 08:10:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|111
1727338230000|2024-09-26 08:10:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|24
1727338250000|2024-09-26 08:10:50|||||||||6
1727338260000|2024-09-26 08:11:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|38
1727338270000|2024-09-26 08:11:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|18
1727338290000|2024-09-26 08:11:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|12
1727338320000|2024-09-26 08:12:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|440
1727338330000|2024-09-26 08:12:10||145.59||145.64||145.64||145.59|8
1727338340000|2024-09-26 08:12:20|||||||||21
1727338360000|2024-09-26 08:12:40|145.77||145.72||145.77||145.72||0
1727338390000|2024-09-26 08:13:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|23
1727338420000|2024-09-26 08:13:40|||||||||3
1727338440000|2024-09-26 08:14:00|||||||||2
1727338450000|2024-09-26 08:14:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|1
1727338460000|2024-09-26 08:14:20|||||||||24
1727338480000|2024-09-26 08:14:40|||||||||1
1727338490000|2024-09-26 08:14:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|90
1727338500000|2024-09-26 08:15:00|||||||||28
1727338510000|2024-09-26 08:15:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|224
1727338560000|2024-09-26 08:16:00|||||||||122
1727338570000|2024-09-26 08:16:10|||||||||60
1727338580000|2024-09-26 08:16:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|115
1727338590000|2024-09-26 08:16:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|150
1727338600000|2024-09-26 08:16:40|||||||||156
1727338610000|2024-09-26 08:16:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|70
1727338620000|2024-09-26 08:17:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|148
1727338630000|2024-09-26 08:17:10|||||||||276
1727338640000|2024-09-26 08:17:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|29
1727338650000|2024-09-26 08:17:30|145.92||145.87||145.92||145.87||24
1727338670000|2024-09-26 08:17:50|||||||||1
1727338680000|2024-09-26 08:18:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|167
1727338690000|2024-09-26 08:18:10|||||||||50
1727338700000|2024-09-26 08:18:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|85
1727338720000|2024-09-26 08:18:40|||||||||15
1727338730000|2024-09-26 08:18:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|75
1727338740000|2024-09-26 08:19:00|||||||||5
1727338750000|2024-09-26 08:19:10|||||||||1
1727338780000|2024-09-26 08:19:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|214
1727338800000|2024-09-26 08:20:00|145.87||145.82||145.87||145.82||20
1727338830000|2024-09-26 08:20:30|||||||||1
1727338840000|2024-09-26 08:20:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1727338850000|2024-09-26 08:20:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|92
1727338860000|2024-09-26 08:21:00|||||||||17
1727338870000|2024-09-26 08:21:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|104
1727338880000|2024-09-26 08:21:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|28
1727338920000|2024-09-26 08:22:00|||||||||1
1727338940000|2024-09-26 08:22:20|||||||||19
1727338950000|2024-09-26 08:22:30|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|83
1727338990000|2024-09-26 08:23:10|||||||||1
1727339000000|2024-09-26 08:23:20|||||||||1
1727339030000|2024-09-26 08:23:50|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|179
1727339040000|2024-09-26 08:24:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|7
1727339060000|2024-09-26 08:24:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|132
1727339070000|2024-09-26 08:24:30|145.87|145.79|145.82|145.74|145.87|145.84|145.82|145.74|415
1727339080000|2024-09-26 08:24:40|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|225
1727339090000|2024-09-26 08:24:50|||||||||44
1727339100000|2024-09-26 08:25:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|54
1727339110000|2024-09-26 08:25:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1727339120000|2024-09-26 08:25:20|145.82||145.77||145.82||145.77||17
1727339140000|2024-09-26 08:25:40|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.64|76
1727339150000|2024-09-26 08:25:50|145.77|145.69|145.62|145.54|145.77|145.69|145.62|145.54|481
1727339160000|2024-09-26 08:26:00|145.67|145.49|145.67|145.59|145.67|145.59|145.67|145.49|116
1727339170000|2024-09-26 08:26:10|||||||||1
1727339180000|2024-09-26 08:26:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|570
1727339190000|2024-09-26 08:26:30|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|83
1727339200000|2024-09-26 08:26:40|||||||||24
1727339210000|2024-09-26 08:26:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|112
1727339220000|2024-09-26 08:27:00|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|14
1727339240000|2024-09-26 08:27:20|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|77
1727339250000|2024-09-26 08:27:30|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|12
1727339270000|2024-09-26 08:27:50|145.77|145.59|145.77|145.64|145.77|145.69|145.72|145.59|775
1727339280000|2024-09-26 08:28:00|145.72|145.69|145.67|145.59|145.72|145.69|145.67|145.59|209
1727339290000|2024-09-26 08:28:10|145.72||145.67||145.72||145.67||100
1727339310000|2024-09-26 08:28:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1727339330000|2024-09-26 08:28:50|145.77|145.59|145.72|145.64|145.77|145.64|145.67|145.59|172
1727339340000|2024-09-26 08:29:00||145.59||145.64||145.64||145.59|3
1727339360000|2024-09-26 08:29:20|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|196
1727339370000|2024-09-26 08:29:30|145.82||145.77||145.82||145.77||3
1727339380000|2024-09-26 08:29:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|79
1727339400000|2024-09-26 08:30:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|347
1727339410000|2024-09-26 08:30:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|59
1727339420000|2024-09-26 08:30:20|||||||||1
1727339430000|2024-09-26 08:30:30|145.92||145.87||145.92||145.87||0
1727339440000|2024-09-26 08:30:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1727339450000|2024-09-26 08:30:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|55
1727339480000|2024-09-26 08:31:20|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1727339490000|2024-09-26 08:31:30|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|95
1727339510000|2024-09-26 08:31:50|||||||||20
1727339520000|2024-09-26 08:32:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|80
1727339530000|2024-09-26 08:32:10|||||||||16
1727339540000|2024-09-26 08:32:20|||||||||18
1727339550000|2024-09-26 08:32:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|7
1727339560000|2024-09-26 08:32:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|230
1727339570000|2024-09-26 08:32:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|39
1727339580000|2024-09-26 08:33:00|||||||||21
1727339590000|2024-09-26 08:33:10|||||||||1
1727339600000|2024-09-26 08:33:20|||||||||1
1727339610000|2024-09-26 08:33:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|54
1727339620000|2024-09-26 08:33:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|15
1727339640000|2024-09-26 08:34:00|||||||||2
1727339650000|2024-09-26 08:34:10|||||||||62
1727339660000|2024-09-26 08:34:20|||||||||2
1727339670000|2024-09-26 08:34:30|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|25
1727339680000|2024-09-26 08:34:40|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|6
1727339690000|2024-09-26 08:34:50|145.97|145.84|145.97|145.89|146.02|145.89|145.97|145.84|61
1727339700000|2024-09-26 08:35:00|||||||||41
1727339710000|2024-09-26 08:35:10|||||||||11
1727339720000|2024-09-26 08:35:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|350
1727339730000|2024-09-26 08:35:30|||||||||34
1727339750000|2024-09-26 08:35:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|31
1727339760000|2024-09-26 08:36:00|||||||||1
1727339780000|2024-09-26 08:36:20|||||||||222
1727339790000|2024-09-26 08:36:30|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|129
1727339800000|2024-09-26 08:36:40||145.94||145.94||145.94||145.94|0
1727339810000|2024-09-26 08:36:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|200
1727339820000|2024-09-26 08:37:00|||||||||24
1727339830000|2024-09-26 08:37:10|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|35
1727339840000|2024-09-26 08:37:20|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|6
1727339860000|2024-09-26 08:37:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|30
1727339880000|2024-09-26 08:38:00|||||||||1
1727339900000|2024-09-26 08:38:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|18
1727339920000|2024-09-26 08:38:40|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|683
1727339930000|2024-09-26 08:38:50|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|0
1727339940000|2024-09-26 08:39:00||145.74||145.79||145.79||145.74|12
1727339960000|2024-09-26 08:39:20||145.74||145.74||145.74||145.74|9
1727339970000|2024-09-26 08:39:30|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|38
1727339980000|2024-09-26 08:39:40|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|25
1727339990000|2024-09-26 08:39:50||145.74||145.79||145.79||145.74|38
1727340000000|2024-09-26 08:40:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|96
1727340010000|2024-09-26 08:40:10|||||||||1
1727340020000|2024-09-26 08:40:20|||||||||100
1727340060000|2024-09-26 08:41:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|70
1727340070000|2024-09-26 08:41:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|404
1727340080000|2024-09-26 08:41:20|||||||||161
1727340090000|2024-09-26 08:41:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1727340100000|2024-09-26 08:41:40|||||||||3
1727340110000|2024-09-26 08:41:50|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|104
1727340120000|2024-09-26 08:42:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|123
1727340150000|2024-09-26 08:42:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|22
1727340160000|2024-09-26 08:42:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|7
1727340170000|2024-09-26 08:42:50|||||||||1
1727340190000|2024-09-26 08:43:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|380
1727340200000|2024-09-26 08:43:20|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|67
1727340210000|2024-09-26 08:43:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|14
1727340220000|2024-09-26 08:43:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|29
1727340230000|2024-09-26 08:43:50|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|20
1727340240000|2024-09-26 08:44:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|0
1727340250000|2024-09-26 08:44:10||145.69||145.74||145.74||145.69|121
1727340260000|2024-09-26 08:44:20|||||||||1
1727340270000|2024-09-26 08:44:30|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|56
1727340280000|2024-09-26 08:44:40||145.79||145.79||145.79||145.79|0
1727340300000|2024-09-26 08:45:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|51
1727340320000|2024-09-26 08:45:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|56
1727340340000|2024-09-26 08:45:40|||||||||1
1727340350000|2024-09-26 08:45:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|1
1727340370000|2024-09-26 08:46:10|146.02||146.02||146.02||145.97||234
1727340380000|2024-09-26 08:46:20|145.97||146.02||146.02||145.97||220
1727340390000|2024-09-26 08:46:30|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|873
1727340400000|2024-09-26 08:46:40|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|159
1727340420000|2024-09-26 08:47:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|351
1727340430000|2024-09-26 08:47:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|126
1727340440000|2024-09-26 08:47:20|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|119
1727340450000|2024-09-26 08:47:30|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|35
1727340460000|2024-09-26 08:47:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|79
1727340470000|2024-09-26 08:47:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|82
1727340490000|2024-09-26 08:48:10|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|364
1727340500000|2024-09-26 08:48:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1727340510000|2024-09-26 08:48:30|||||||||1
1727340520000|2024-09-26 08:48:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|5
1727340530000|2024-09-26 08:48:50||145.99||146.04||146.04||145.99|60
1727340540000|2024-09-26 08:49:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|28
1727340550000|2024-09-26 08:49:10|||||||||7
1727340560000|2024-09-26 08:49:20|||||||||3
1727340580000|2024-09-26 08:49:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|260
1727340590000|2024-09-26 08:49:50|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|6
1727340600000|2024-09-26 08:50:00|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|7
1727340610000|2024-09-26 08:50:10|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|1
1727340620000|2024-09-26 08:50:20|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|2
1727340640000|2024-09-26 08:50:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1727340650000|2024-09-26 08:50:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|41
1727340660000|2024-09-26 08:51:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|155
1727340680000|2024-09-26 08:51:20|||||||||80
1727340700000|2024-09-26 08:51:40|||||||||29
1727340720000|2024-09-26 08:52:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|15
1727340730000|2024-09-26 08:52:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|66
1727340740000|2024-09-26 08:52:20|146.27||146.27||146.27||146.22||2
1727340750000|2024-09-26 08:52:30||146.19||146.19||146.19||146.19|0
1727340770000|2024-09-26 08:52:50|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|25
1727340780000|2024-09-26 08:53:00|146.27||146.22||146.27||146.22||0
1727340790000|2024-09-26 08:53:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1727340800000|2024-09-26 08:53:20|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|105
1727340810000|2024-09-26 08:53:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1727340820000|2024-09-26 08:53:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|4
1727340850000|2024-09-26 08:54:10|146.27||146.22||146.27||146.22||62
1727340920000|2024-09-26 08:55:20|||||||||21
1727340930000|2024-09-26 08:55:30|||||||||1
1727340950000|2024-09-26 08:55:50|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|58
1727341000000|2024-09-26 08:56:40|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|28
1727341010000|2024-09-26 08:56:50|146.32||146.32||146.32||146.32||1
1727341020000|2024-09-26 08:57:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|18
1727341030000|2024-09-26 08:57:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|5
1727341040000|2024-09-26 08:57:20|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|3
1727341050000|2024-09-26 08:57:30|146.27||146.27||146.27||146.27||5
1727341070000|2024-09-26 08:57:50|||||||||32
1727341100000|2024-09-26 08:58:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|4
1727341110000|2024-09-26 08:58:30|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|7
1727341120000|2024-09-26 08:58:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|26
1727341130000|2024-09-26 08:58:50|146.32||146.32||146.32||146.27||0
1727341140000|2024-09-26 08:59:00||146.24||146.19||146.24||146.19|15
1727341150000|2024-09-26 08:59:10|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|467
1727341160000|2024-09-26 08:59:20|146.32||146.27||146.32||146.27||5
1727341170000|2024-09-26 08:59:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|761
1727341180000|2024-09-26 08:59:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|365
1727341200000|2024-09-26 09:00:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|76
1727341210000|2024-09-26 09:00:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|139
1727341220000|2024-09-26 09:00:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|102
1727341240000|2024-09-26 09:00:40|146.22||146.17||146.22||146.17||0
1727341250000|2024-09-26 09:00:50|146.22||146.17||146.22||146.17||7
1727341260000|2024-09-26 09:01:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|56
1727341270000|2024-09-26 09:01:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|153
1727341300000|2024-09-26 09:01:40|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|267
1727341310000|2024-09-26 09:01:50|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|203
1727341320000|2024-09-26 09:02:00|||||||||33
1727341330000|2024-09-26 09:02:10|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|93
1727341340000|2024-09-26 09:02:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|341
1727341350000|2024-09-26 09:02:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|808
1727341370000|2024-09-26 09:02:50|||||||||100
1727341380000|2024-09-26 09:03:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|78
1727341390000|2024-09-26 09:03:10|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|115
1727341400000|2024-09-26 09:03:20|||||||||24
1727341410000|2024-09-26 09:03:30|146.02||146.02||146.02||145.97||3
1727341420000|2024-09-26 09:03:40||145.94||145.94||145.94||145.94|5
1727341430000|2024-09-26 09:03:50|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|65
1727341440000|2024-09-26 09:04:00|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|0
1727341450000|2024-09-26 09:04:10|145.97||145.97||145.97||145.97||0
1727341460000|2024-09-26 09:04:20||145.84||145.89||145.89||145.84|17
1727341490000|2024-09-26 09:04:50||145.84||145.84||145.89||145.84|22
1727341500000|2024-09-26 09:05:00|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|1
1727341520000|2024-09-26 09:05:20|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|29
1727341530000|2024-09-26 09:05:30||145.89||145.89||145.89||145.89|0
1727341550000|2024-09-26 09:05:50|||||||||1
1727341560000|2024-09-26 09:06:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|235
1727341570000|2024-09-26 09:06:10|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|239
1727341580000|2024-09-26 09:06:20|||||||||61
1727341600000|2024-09-26 09:06:40|||||||||1
1727341610000|2024-09-26 09:06:50|||||||||4
1727341620000|2024-09-26 09:07:00|146.02||145.97||146.02||145.97||2
1727341630000|2024-09-26 09:07:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|262
1727341680000|2024-09-26 09:08:00|||||||||1
1727341690000|2024-09-26 09:08:10|||||||||4
1727341710000|2024-09-26 09:08:30|||||||||38
1727341720000|2024-09-26 09:08:40|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|135
1727341730000|2024-09-26 09:08:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|47
1727341750000|2024-09-26 09:09:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|62
1727341760000|2024-09-26 09:09:20|145.92||145.87||145.92||145.87||184
1727341770000|2024-09-26 09:09:30|||||||||28
1727341790000|2024-09-26 09:09:50|||||||||25
1727341800000|2024-09-26 09:10:00|||||||||5
1727341810000|2024-09-26 09:10:10|||||||||19
1727341820000|2024-09-26 09:10:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|7
1727341830000|2024-09-26 09:10:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|41
1727341850000|2024-09-26 09:10:50|||||||||1
1727341860000|2024-09-26 09:11:00|||||||||8
1727341870000|2024-09-26 09:11:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|236
1727341880000|2024-09-26 09:11:20||145.74||145.79||145.79||145.74|26
1727341890000|2024-09-26 09:11:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|42
1727341900000|2024-09-26 09:11:40|||||||||10
1727341920000|2024-09-26 09:12:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|37
1727341930000|2024-09-26 09:12:10|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|10
1727341940000|2024-09-26 09:12:20|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|50
1727341970000|2024-09-26 09:12:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|72
1727341980000|2024-09-26 09:13:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|188
1727341990000|2024-09-26 09:13:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|38
1727342010000|2024-09-26 09:13:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|116
1727342020000|2024-09-26 09:13:40|||||||||1
1727342040000|2024-09-26 09:14:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|220
1727342050000|2024-09-26 09:14:10|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|75
1727342060000|2024-09-26 09:14:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|6
1727342070000|2024-09-26 09:14:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|30
1727342100000|2024-09-26 09:15:00|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|41
1727342110000|2024-09-26 09:15:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|20
1727342120000|2024-09-26 09:15:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727342130000|2024-09-26 09:15:30|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|75
1727342150000|2024-09-26 09:15:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|16
1727342170000|2024-09-26 09:16:10|||||||||17
1727342190000|2024-09-26 09:16:30|||||||||1
1727342210000|2024-09-26 09:16:50|||||||||1
1727342220000|2024-09-26 09:17:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|50
1727342240000|2024-09-26 09:17:20|||||||||1
1727342270000|2024-09-26 09:17:50|||||||||2
1727342290000|2024-09-26 09:18:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|12
1727342300000|2024-09-26 09:18:20|||||||||32
1727342310000|2024-09-26 09:18:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|15
1727342330000|2024-09-26 09:18:50|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|15
1727342340000|2024-09-26 09:19:00|145.92||145.87||145.92||145.87||0
1727342350000|2024-09-26 09:19:10|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|164
1727342370000|2024-09-26 09:19:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|2
1727342380000|2024-09-26 09:19:40|||||||||26
1727342420000|2024-09-26 09:20:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|7
1727342430000|2024-09-26 09:20:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|778
1727342440000|2024-09-26 09:20:40|||||||||1
1727342450000|2024-09-26 09:20:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|10
1727342460000|2024-09-26 09:21:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|89
1727342480000|2024-09-26 09:21:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727342490000|2024-09-26 09:21:30|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|5
1727342500000|2024-09-26 09:21:40|145.92|145.84|145.97|145.89|145.97|145.89|145.87|145.84|7
1727342520000|2024-09-26 09:22:00|||||||||6
1727342570000|2024-09-26 09:22:50|||||||||50
1727342590000|2024-09-26 09:23:10|||||||||24
1727342600000|2024-09-26 09:23:20||145.84||145.89||145.89||145.84|162
1727342610000|2024-09-26 09:23:30|||||||||2
1727342630000|2024-09-26 09:23:50|||||||||32
1727342640000|2024-09-26 09:24:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|40
1727342650000|2024-09-26 09:24:10|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|5
1727342670000|2024-09-26 09:24:30|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|29
1727342680000|2024-09-26 09:24:40|145.97||145.92||145.97||145.92||42
1727342690000|2024-09-26 09:24:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1727342730000|2024-09-26 09:25:30|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|40
1727342740000|2024-09-26 09:25:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1727342770000|2024-09-26 09:26:10|||||||||1
1727342780000|2024-09-26 09:26:20|145.82||145.82||145.82||145.77||0
1727342790000|2024-09-26 09:26:30|145.77|145.74|145.92|145.84|145.92|145.84|145.77|145.69|31
1727342800000|2024-09-26 09:26:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|6
1727342810000|2024-09-26 09:26:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|34
1727342820000|2024-09-26 09:27:00|||||||||35
1727342860000|2024-09-26 09:27:40|||||||||1
1727342880000|2024-09-26 09:28:00|145.97||145.97||145.97||145.92||0
1727342890000|2024-09-26 09:28:10|145.92|145.89|145.97|145.89|146.02|145.89|145.92|145.89|93
1727342920000|2024-09-26 09:28:40|||||||||16
1727342940000|2024-09-26 09:29:00|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|95
1727342950000|2024-09-26 09:29:10|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|0
1727342960000|2024-09-26 09:29:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|69
1727342970000|2024-09-26 09:29:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|8
1727342990000|2024-09-26 09:29:50||145.79||145.84||145.84||145.79|8
1727343000000|2024-09-26 09:30:00|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|0
1727343020000|2024-09-26 09:30:20|||||||||55
1727343060000|2024-09-26 09:31:00|145.92||145.87||145.92||145.87||8
1727343070000|2024-09-26 09:31:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727343080000|2024-09-26 09:31:20|||||||||1
1727343110000|2024-09-26 09:31:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|47
1727343130000|2024-09-26 09:32:10|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|7
1727343140000|2024-09-26 09:32:20|145.87||145.87||145.87||145.87||0
1727343150000|2024-09-26 09:32:30|145.92||145.87||145.92||145.87||0
1727343160000|2024-09-26 09:32:40|145.92|145.84|145.97|145.89|145.97|145.89|145.87|145.84|0
1727343170000|2024-09-26 09:32:50|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|0
1727343180000|2024-09-26 09:33:00|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|18
1727343190000|2024-09-26 09:33:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|296
1727343200000|2024-09-26 09:33:20|145.97||145.92||145.97||145.92||0
1727343220000|2024-09-26 09:33:40|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|10
1727343230000|2024-09-26 09:33:50||145.84||145.84||145.84||145.84|12
1727343240000|2024-09-26 09:34:00|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|15
1727343270000|2024-09-26 09:34:30|||||||||26
1727343280000|2024-09-26 09:34:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|228
1727343290000|2024-09-26 09:34:50|145.97||145.92||145.97||145.92||9
1727343300000|2024-09-26 09:35:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|10
1727343320000|2024-09-26 09:35:20||145.84||145.89||145.89||145.84|18
1727343360000|2024-09-26 09:36:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|16
1727343380000|2024-09-26 09:36:20|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|16
1727343390000|2024-09-26 09:36:30|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|0
1727343400000|2024-09-26 09:36:40|145.87||145.87||145.87||145.87||0
1727343410000|2024-09-26 09:36:50|||||||||5
1727343440000|2024-09-26 09:37:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|10
1727343460000|2024-09-26 09:37:40|||||||||2
1727343510000|2024-09-26 09:38:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|77
1727343530000|2024-09-26 09:38:50||145.69||145.69||145.74||145.69|19
1727343540000|2024-09-26 09:39:00|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|341
1727343550000|2024-09-26 09:39:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|30
1727343560000|2024-09-26 09:39:20|||||||||1
1727343580000|2024-09-26 09:39:40|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|93
1727343600000|2024-09-26 09:40:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|7
1727343610000|2024-09-26 09:40:10|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|2
1727343620000|2024-09-26 09:40:20|145.82||145.82||145.87||145.82||0
1727343680000|2024-09-26 09:41:20|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|267
1727343690000|2024-09-26 09:41:30|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|4
1727343700000|2024-09-26 09:41:40|145.82||145.82||145.82||145.82||1
1727343710000|2024-09-26 09:41:50|145.77||145.77||145.77||145.77||0
1727343720000|2024-09-26 09:42:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|94
1727343740000|2024-09-26 09:42:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1727343780000|2024-09-26 09:43:00|||||||||1
1727343800000|2024-09-26 09:43:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|23
1727343860000|2024-09-26 09:44:20|||||||||1
1727343880000|2024-09-26 09:44:40|145.92|145.84|145.82|145.74|145.92|145.84|145.77|145.69|469
1727343890000|2024-09-26 09:44:50|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|71
1727343910000|2024-09-26 09:45:10|145.82||145.82||145.82||145.82||0
1727343920000|2024-09-26 09:45:20|145.77||145.77||145.77||145.77||6
1727343940000|2024-09-26 09:45:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1727343950000|2024-09-26 09:45:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|27
1727343960000|2024-09-26 09:46:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1727343970000|2024-09-26 09:46:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|1
1727343980000|2024-09-26 09:46:20|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|5
1727343990000|2024-09-26 09:46:30|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|1
1727344010000|2024-09-26 09:46:50|||||||||19
1727344020000|2024-09-26 09:47:00|||||||||42
1727344030000|2024-09-26 09:47:10|||||||||1
1727344060000|2024-09-26 09:47:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|227
1727344070000|2024-09-26 09:47:50|||||||||10
1727344090000|2024-09-26 09:48:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|21
1727344110000|2024-09-26 09:48:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|69
1727344150000|2024-09-26 09:49:10|||||||||6
1727344160000|2024-09-26 09:49:20|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|12
1727344170000|2024-09-26 09:49:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|4
1727344180000|2024-09-26 09:49:40|145.72||145.67||145.72||145.67||0
1727344200000|2024-09-26 09:50:00|||||||||1
1727344240000|2024-09-26 09:50:40|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|177
1727344250000|2024-09-26 09:50:50|145.67||145.62||145.67||145.62||0
1727344260000|2024-09-26 09:51:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|8
1727344270000|2024-09-26 09:51:10|145.67||145.62||145.67||145.62||0
1727344280000|2024-09-26 09:51:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|204
1727344290000|2024-09-26 09:51:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|55
1727344300000|2024-09-26 09:51:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|10
1727344330000|2024-09-26 09:52:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|31
1727344370000|2024-09-26 09:52:50|||||||||1
1727344380000|2024-09-26 09:53:00|145.72||145.67||145.72||145.67||31
1727344390000|2024-09-26 09:53:10|145.72||145.67||145.72||145.67||0
1727344400000|2024-09-26 09:53:20|145.72||145.72||145.72||145.67||0
1727344410000|2024-09-26 09:53:30|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|2
1727344420000|2024-09-26 09:53:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|9
1727344450000|2024-09-26 09:54:10|||||||||1
1727344520000|2024-09-26 09:55:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|43
1727344530000|2024-09-26 09:55:30|||||||||1
1727344540000|2024-09-26 09:55:40|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|20
1727344550000|2024-09-26 09:55:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|14
1727344620000|2024-09-26 09:57:00|||||||||1
1727344640000|2024-09-26 09:57:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1727344650000|2024-09-26 09:57:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|19
1727344660000|2024-09-26 09:57:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1727344670000|2024-09-26 09:57:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|19
1727344690000|2024-09-26 09:58:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|46
1727344700000|2024-09-26 09:58:20|||||||||1
1727344710000|2024-09-26 09:58:30|||||||||7
1727344730000|2024-09-26 09:58:50|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|254
1727344740000|2024-09-26 09:59:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|17
1727344750000|2024-09-26 09:59:10|||||||||27
1727344770000|2024-09-26 09:59:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1727344780000|2024-09-26 09:59:40|||||||||1
1727344860000|2024-09-26 10:01:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|21
1727344870000|2024-09-26 10:01:10|||||||||1
1727344880000|2024-09-26 10:01:20|||||||||1
1727344890000|2024-09-26 10:01:30|||||||||27
1727344940000|2024-09-26 10:02:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|45
1727344950000|2024-09-26 10:02:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1727344970000|2024-09-26 10:02:50|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|16
1727344990000|2024-09-26 10:03:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|3
1727345000000|2024-09-26 10:03:20||145.54||145.54||145.54||145.54|18
1727345010000|2024-09-26 10:03:30|145.62||145.62||145.62||145.62||0
1727345020000|2024-09-26 10:03:40|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|0
1727345030000|2024-09-26 10:03:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|1
1727345040000|2024-09-26 10:04:00|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|5
1727345080000|2024-09-26 10:04:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|90
1727345100000|2024-09-26 10:05:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|193
1727345110000|2024-09-26 10:05:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|162
1727345120000|2024-09-26 10:05:20|||||||||1
1727345130000|2024-09-26 10:05:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|259
1727345140000|2024-09-26 10:05:40|||||||||9
1727345160000|2024-09-26 10:06:00|||||||||124
1727345180000|2024-09-26 10:06:20|||||||||163
1727345190000|2024-09-26 10:06:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|27
1727345200000|2024-09-26 10:06:40|||||||||1
1727345210000|2024-09-26 10:06:50|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|36
1727345230000|2024-09-26 10:07:10|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|32
1727345240000|2024-09-26 10:07:20|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|0
1727345290000|2024-09-26 10:08:10|||||||||1
1727345300000|2024-09-26 10:08:20|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|4
1727345310000|2024-09-26 10:08:30|145.47||145.47||145.47||145.47||0
1727345320000|2024-09-26 10:08:40|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|55
1727345370000|2024-09-26 10:09:30|||||||||1
1727345410000|2024-09-26 10:10:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|19
1727345420000|2024-09-26 10:10:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|42
1727345440000|2024-09-26 10:10:40|||||||||50
1727345450000|2024-09-26 10:10:50|||||||||1
1727345490000|2024-09-26 10:11:30|||||||||3
1727345510000|2024-09-26 10:11:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|151
1727345520000|2024-09-26 10:12:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|36
1727345530000|2024-09-26 10:12:10|145.37||145.32||145.37||145.32||0
1727345540000|2024-09-26 10:12:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|17
1727345560000|2024-09-26 10:12:40|||||||||6
1727345610000|2024-09-26 10:13:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|102
1727345630000|2024-09-26 10:13:50|||||||||1
1727345660000|2024-09-26 10:14:20|||||||||159
1727345670000|2024-09-26 10:14:30|||||||||2
1727345710000|2024-09-26 10:15:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|31
1727345730000|2024-09-26 10:15:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1727345740000|2024-09-26 10:15:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1727345750000|2024-09-26 10:15:50|||||||||39
1727345760000|2024-09-26 10:16:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|5
1727345770000|2024-09-26 10:16:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|1
1727345780000|2024-09-26 10:16:20|145.47||145.52||145.52||145.47||1
1727345790000|2024-09-26 10:16:30|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|3
1727345800000|2024-09-26 10:16:40|145.47||145.47||145.52||145.47||0
1727345850000|2024-09-26 10:17:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1727345870000|2024-09-26 10:17:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|109
1727345880000|2024-09-26 10:18:00||145.34||145.39||145.39||145.34|4
1727345890000|2024-09-26 10:18:10|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|2
1727345900000|2024-09-26 10:18:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1727345960000|2024-09-26 10:19:20|||||||||1
1727345980000|2024-09-26 10:19:40||145.34||145.34||145.34||145.34|6
1727345990000|2024-09-26 10:19:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|4
1727346040000|2024-09-26 10:20:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1727346050000|2024-09-26 10:20:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|16
1727346060000|2024-09-26 10:21:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1727346090000|2024-09-26 10:21:30|||||||||1
1727346120000|2024-09-26 10:22:00|||||||||1
1727346200000|2024-09-26 10:23:20|||||||||138
1727346210000|2024-09-26 10:23:30|||||||||24
1727346220000|2024-09-26 10:23:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|11
1727346250000|2024-09-26 10:24:10|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|37
1727346260000|2024-09-26 10:24:20|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|4
1727346270000|2024-09-26 10:24:30|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|5
1727346280000|2024-09-26 10:24:40|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|10
1727346290000|2024-09-26 10:24:50||145.39||145.34||145.39||145.34|1
1727346300000|2024-09-26 10:25:00|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|11
1727346310000|2024-09-26 10:25:10||145.39||145.39||145.39||145.34|10
1727346320000|2024-09-26 10:25:20||145.34||145.39||145.39||145.34|1
1727346330000|2024-09-26 10:25:30||145.34||145.39||145.39||145.34|0
1727346380000|2024-09-26 10:26:20|||||||||1
1727346420000|2024-09-26 10:27:00||145.34||145.34||145.39||145.34|10
1727346430000|2024-09-26 10:27:10||145.39||145.39||145.39||145.39|0
1727346450000|2024-09-26 10:27:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|70
1727346460000|2024-09-26 10:27:40|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|13
1727346470000|2024-09-26 10:27:50||145.44||145.44||145.44||145.39|0
1727346490000|2024-09-26 10:28:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|45
1727346530000|2024-09-26 10:28:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|6
1727346550000|2024-09-26 10:29:10|||||||||1
1727346570000|2024-09-26 10:29:30|||||||||59
1727346600000|2024-09-26 10:30:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|257
1727346620000|2024-09-26 10:30:20|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|65
1727346630000|2024-09-26 10:30:30|||||||||1
1727346650000|2024-09-26 10:30:50|||||||||1
1727346680000|2024-09-26 10:31:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|59
1727346700000|2024-09-26 10:31:40|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|56
1727346710000|2024-09-26 10:31:50|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|1
1727346720000|2024-09-26 10:32:00|145.72||145.72||145.77||145.72||0
1727346740000|2024-09-26 10:32:20|145.77||145.77||145.77||145.72||32
1727346750000|2024-09-26 10:32:30|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|17
1727346760000|2024-09-26 10:32:40||145.69||145.69||145.69||145.69|55
1727346770000|2024-09-26 10:32:50|||||||||7
1727346780000|2024-09-26 10:33:00|||||||||51
1727346790000|2024-09-26 10:33:10|||||||||1
1727346820000|2024-09-26 10:33:40|||||||||130
1727346840000|2024-09-26 10:34:00|||||||||76
1727346860000|2024-09-26 10:34:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|312
1727346880000|2024-09-26 10:34:40|||||||||1
1727346900000|2024-09-26 10:35:00|||||||||1
1727346910000|2024-09-26 10:35:10||145.69||145.74||145.74||145.69|129
1727346920000|2024-09-26 10:35:20||145.69||145.69||145.74||145.69|0
1727346930000|2024-09-26 10:35:30||145.74||145.74||145.74||145.69|1
1727346940000|2024-09-26 10:35:40|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|3
1727346950000|2024-09-26 10:35:50|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|5
1727346960000|2024-09-26 10:36:00|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|1
1727346970000|2024-09-26 10:36:10||145.69||145.74||145.74||145.69|0
1727346980000|2024-09-26 10:36:20||145.69||145.74||145.74||145.69|6
1727346990000|2024-09-26 10:36:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727347020000|2024-09-26 10:37:00|||||||||37
1727347030000|2024-09-26 10:37:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1727347050000|2024-09-26 10:37:30|||||||||1
1727347060000|2024-09-26 10:37:40||145.59||145.64||145.64||145.59|66
1727347110000|2024-09-26 10:38:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1727347120000|2024-09-26 10:38:40|||||||||1
1727347130000|2024-09-26 10:38:50|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|3
1727347140000|2024-09-26 10:39:00||145.69||145.69||145.69||145.64|6
1727347150000|2024-09-26 10:39:10|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|2
1727347160000|2024-09-26 10:39:20|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|34
1727347170000|2024-09-26 10:39:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|394
1727347200000|2024-09-26 10:40:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|25
1727347210000|2024-09-26 10:40:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|18
1727347220000|2024-09-26 10:40:20|||||||||24
1727347230000|2024-09-26 10:40:30||145.64||145.69||145.69||145.64|8
1727347240000|2024-09-26 10:40:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1727347250000|2024-09-26 10:40:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727347270000|2024-09-26 10:41:10|||||||||2
1727347290000|2024-09-26 10:41:30|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|10
1727347300000|2024-09-26 10:41:40|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|1
1727347320000|2024-09-26 10:42:00|||||||||2
1727347340000|2024-09-26 10:42:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|10
1727347350000|2024-09-26 10:42:30|||||||||2
1727347390000|2024-09-26 10:43:10|||||||||1
1727347420000|2024-09-26 10:43:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|222
1727347460000|2024-09-26 10:44:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|21
1727347480000|2024-09-26 10:44:40|145.87||145.87||145.87||145.87||2
1727347490000|2024-09-26 10:44:50||145.79||145.79||145.79||145.79|0
1727347500000|2024-09-26 10:45:00||145.74||145.79||145.79||145.74|4
1727347510000|2024-09-26 10:45:10|||||||||51
1727347540000|2024-09-26 10:45:40|||||||||13
1727347550000|2024-09-26 10:45:50|||||||||1
1727347560000|2024-09-26 10:46:00|||||||||1
1727347570000|2024-09-26 10:46:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|17
1727347640000|2024-09-26 10:47:20|||||||||1
1727347670000|2024-09-26 10:47:50||145.79||145.79||145.84||145.79|98
1727347680000|2024-09-26 10:48:00|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|0
1727347710000|2024-09-26 10:48:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|19
1727347720000|2024-09-26 10:48:40|||||||||1
1727347730000|2024-09-26 10:48:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1727347740000|2024-09-26 10:49:00|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|0
1727347750000|2024-09-26 10:49:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|62
1727347760000|2024-09-26 10:49:20|||||||||1
1727347790000|2024-09-26 10:49:50|145.97||145.92||145.97||145.92||1
1727347800000|2024-09-26 10:50:00|||||||||1
1727347820000|2024-09-26 10:50:20|||||||||1
1727347860000|2024-09-26 10:51:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|21
1727347880000|2024-09-26 10:51:20||145.84||145.84||145.84||145.84|22
1727347890000|2024-09-26 10:51:30|145.92||145.92||145.92||145.92||0
1727347900000|2024-09-26 10:51:40|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|1
1727347910000|2024-09-26 10:51:50|145.92||145.92||145.97||145.92||0
1727347920000|2024-09-26 10:52:00|145.97||145.97||145.97||145.92||0
1727347930000|2024-09-26 10:52:10||145.89||145.84||145.89||145.84|5
1727347940000|2024-09-26 10:52:20|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|57
1727347950000|2024-09-26 10:52:30|||||||||12
1727347960000|2024-09-26 10:52:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|249
1727347970000|2024-09-26 10:52:50|||||||||1
1727348000000|2024-09-26 10:53:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|6
1727348030000|2024-09-26 10:53:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|11
1727348050000|2024-09-26 10:54:10|||||||||1
1727348060000|2024-09-26 10:54:20|||||||||1
1727348070000|2024-09-26 10:54:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|328
1727348080000|2024-09-26 10:54:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|28
1727348100000|2024-09-26 10:55:00|||||||||115
1727348130000|2024-09-26 10:55:30|||||||||3
1727348140000|2024-09-26 10:55:40|||||||||1
1727348210000|2024-09-26 10:56:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|143
1727348220000|2024-09-26 10:57:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|16
1727348260000|2024-09-26 10:57:40|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|49
1727348270000|2024-09-26 10:57:50||145.84||145.84||145.84||145.84|0
1727348280000|2024-09-26 10:58:00||145.79||145.79||145.79||145.79|0
1727348290000|2024-09-26 10:58:10|145.87|145.84|145.92|145.79|145.92|145.84|145.87|145.79|2
1727348300000|2024-09-26 10:58:20||145.84||145.84||145.84||145.84|1
1727348350000|2024-09-26 10:59:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|15
1727348390000|2024-09-26 10:59:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|17
1727348430000|2024-09-26 11:00:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1727348460000|2024-09-26 11:01:00|||||||||1
1727348470000|2024-09-26 11:01:10|||||||||1
1727348480000|2024-09-26 11:01:20|||||||||1
1727348490000|2024-09-26 11:01:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1727348520000|2024-09-26 11:02:00|||||||||1
1727348550000|2024-09-26 11:02:30||145.74||145.74||145.79||145.74|37
1727348560000|2024-09-26 11:02:40||145.79||145.74||145.79||145.74|5
1727348570000|2024-09-26 11:02:50||145.79||145.79||145.79||145.74|0
1727348580000|2024-09-26 11:03:00|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|0
1727348590000|2024-09-26 11:03:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|831
1727348630000|2024-09-26 11:03:50|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|7
1727348640000|2024-09-26 11:04:00|||||||||1
1727348680000|2024-09-26 11:04:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1727348700000|2024-09-26 11:05:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|41
1727348730000|2024-09-26 11:05:30|||||||||1
1727348740000|2024-09-26 11:05:40|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|8
1727348750000|2024-09-26 11:05:50|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|0
1727348770000|2024-09-26 11:06:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|13
1727348810000|2024-09-26 11:06:50|||||||||26
1727348820000|2024-09-26 11:07:00|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|40
1727348830000|2024-09-26 11:07:10|145.72||145.72||145.72||145.72||0
1727348850000|2024-09-26 11:07:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727348860000|2024-09-26 11:07:40|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|1
1727348870000|2024-09-26 11:07:50|145.77||145.72||145.77||145.72||0
1727348880000|2024-09-26 11:08:00|||||||||270
1727348890000|2024-09-26 11:08:10|145.77||145.72||145.77||145.72||1
1727348900000|2024-09-26 11:08:20|145.77||145.72||145.77||145.72||0
1727348920000|2024-09-26 11:08:40|145.77||145.72||145.77||145.72||0
1727348950000|2024-09-26 11:09:10|||||||||20
1727348970000|2024-09-26 11:09:30|||||||||1
1727348990000|2024-09-26 11:09:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|26
1727349010000|2024-09-26 11:10:10|145.87||145.82||145.87||145.82||0
1727349060000|2024-09-26 11:11:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|29
1727349070000|2024-09-26 11:11:10|145.82||145.77||145.82||145.77||0
1727349090000|2024-09-26 11:11:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1727349100000|2024-09-26 11:11:40|||||||||12
1727349120000|2024-09-26 11:12:00|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|0
1727349130000|2024-09-26 11:12:10|145.82||145.82||145.87||145.82||0
1727349140000|2024-09-26 11:12:20|||||||||1
1727349160000|2024-09-26 11:12:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|12
1727349170000|2024-09-26 11:12:50|145.82||145.77||145.82||145.77||0
1727349180000|2024-09-26 11:13:00|145.82||145.77||145.82||145.77||0
1727349220000|2024-09-26 11:13:40|||||||||1
1727349230000|2024-09-26 11:13:50||145.64||145.64||145.64||145.64|2
1727349240000|2024-09-26 11:14:00|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|0
1727349310000|2024-09-26 11:15:10|||||||||2
1727349320000|2024-09-26 11:15:20||145.64||145.64||145.64||145.64|20
1727349330000|2024-09-26 11:15:30||145.69||145.69||145.69||145.69|0
1727349340000|2024-09-26 11:15:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1727349350000|2024-09-26 11:15:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727349390000|2024-09-26 11:16:30|||||||||1
1727349400000|2024-09-26 11:16:40|||||||||6
1727349430000|2024-09-26 11:17:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1727349480000|2024-09-26 11:18:00|||||||||1
1727349490000|2024-09-26 11:18:10|||||||||5
1727349510000|2024-09-26 11:18:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|314
1727349520000|2024-09-26 11:18:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|36
1727349560000|2024-09-26 11:19:20|||||||||1
1727349570000|2024-09-26 11:19:30|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|4
1727349580000|2024-09-26 11:19:40|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|0
1727349590000|2024-09-26 11:19:50||145.64||145.69||145.69||145.64|5
1727349600000|2024-09-26 11:20:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|5
1727349620000|2024-09-26 11:20:20|||||||||2
1727349640000|2024-09-26 11:20:40|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|15
1727349660000|2024-09-26 11:21:00|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|42
1727349670000|2024-09-26 11:21:10|145.77||145.77||145.77||145.77||0
1727349680000|2024-09-26 11:21:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|60
1727349690000|2024-09-26 11:21:30|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|0
1727349700000|2024-09-26 11:21:40|||||||||1
1727349710000|2024-09-26 11:21:50||145.64||145.64||145.69||145.64|0
1727349720000|2024-09-26 11:22:00|145.72||145.72||145.72||145.72||15
1727349730000|2024-09-26 11:22:10|||||||||1
1727349740000|2024-09-26 11:22:20|||||||||3
1727349750000|2024-09-26 11:22:30||145.59||145.64||145.64||145.59|14
1727349760000|2024-09-26 11:22:40||145.59||145.59||145.64||145.59|0
1727349770000|2024-09-26 11:22:50|145.67||145.72||145.72||145.67||0
1727349780000|2024-09-26 11:23:00||145.64||145.64||145.64||145.64|0
1727349810000|2024-09-26 11:23:30|||||||||1
1727349900000|2024-09-26 11:25:00|||||||||2
1727349940000|2024-09-26 11:25:40|||||||||8
1727349960000|2024-09-26 11:26:00|||||||||1
1727349970000|2024-09-26 11:26:10|||||||||3
1727349980000|2024-09-26 11:26:20|||||||||1
1727350010000|2024-09-26 11:26:50|||||||||10
1727350020000|2024-09-26 11:27:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|24
1727350030000|2024-09-26 11:27:10|145.77||145.77||145.77||145.77||0
1727350040000|2024-09-26 11:27:20|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|3
1727350050000|2024-09-26 11:27:30||145.69||145.64||145.69||145.64|0
1727350060000|2024-09-26 11:27:40|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|9
1727350070000|2024-09-26 11:27:50|145.77||145.77||145.77||145.77||0
1727350080000|2024-09-26 11:28:00||145.69||145.64||145.69||145.64|0
1727350090000|2024-09-26 11:28:10|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|5
1727350110000|2024-09-26 11:28:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|7
1727350120000|2024-09-26 11:28:40|145.87||145.87||145.87||145.87||0
1727350130000|2024-09-26 11:28:50|145.82||145.82||145.82||145.82||0
1727350150000|2024-09-26 11:29:10|145.87||145.87||145.87||145.87||1
1727350160000|2024-09-26 11:29:20||145.79||145.79||145.79||145.79|1
1727350200000|2024-09-26 11:30:00|||||||||3
1727350230000|2024-09-26 11:30:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|13
1727350250000|2024-09-26 11:30:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1727350260000|2024-09-26 11:31:00|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|56
1727350270000|2024-09-26 11:31:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|36
1727350290000|2024-09-26 11:31:30|||||||||1
1727350310000|2024-09-26 11:31:50|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|2
1727350320000|2024-09-26 11:32:00||145.89||145.89||145.89||145.84|0
1727350360000|2024-09-26 11:32:40|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|28
1727350370000|2024-09-26 11:32:50|145.92||145.92||145.92||145.92||0
1727350380000|2024-09-26 11:33:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|0
1727350390000|2024-09-26 11:33:10|||||||||2
1727350400000|2024-09-26 11:33:20|||||||||1
1727350410000|2024-09-26 11:33:30||145.84||145.84||145.89||145.84|12
1727350420000|2024-09-26 11:33:40|145.92||145.92||145.92||145.92||0
1727350440000|2024-09-26 11:34:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1727350450000|2024-09-26 11:34:10|||||||||4
1727350460000|2024-09-26 11:34:20|||||||||1
1727350480000|2024-09-26 11:34:40|||||||||1
1727350490000|2024-09-26 11:34:50|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|3
1727350500000|2024-09-26 11:35:00||145.89||145.89||145.89||145.84|0
1727350510000|2024-09-26 11:35:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|0
1727350520000|2024-09-26 11:35:20|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|12
1727350530000|2024-09-26 11:35:30||145.89||145.89||145.89||145.84|0
1727350540000|2024-09-26 11:35:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|8
1727350550000|2024-09-26 11:35:50|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|11
1727350560000|2024-09-26 11:36:00||145.89||145.89||145.89||145.89|0
1727350570000|2024-09-26 11:36:10|||||||||1
1727350590000|2024-09-26 11:36:30|||||||||6
1727350630000|2024-09-26 11:37:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727350650000|2024-09-26 11:37:30|||||||||1
1727350670000|2024-09-26 11:37:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|13
1727350690000|2024-09-26 11:38:10|146.02||145.97||146.02||145.97||5
1727350710000|2024-09-26 11:38:30|146.02||146.02||146.02||146.02||33
1727350720000|2024-09-26 11:38:40||145.94||145.94||145.94||145.94|0
1727350740000|2024-09-26 11:39:00||145.89||145.89||145.89||145.89|34
1727350750000|2024-09-26 11:39:10|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|11
1727350760000|2024-09-26 11:39:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|7
1727350800000|2024-09-26 11:40:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|106
1727350820000|2024-09-26 11:40:20|||||||||1
1727350830000|2024-09-26 11:40:30|||||||||2
1727350840000|2024-09-26 11:40:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|8
1727350850000|2024-09-26 11:40:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1727350860000|2024-09-26 11:41:00||145.94||145.99||145.99||145.94|7
1727350870000|2024-09-26 11:41:10||145.94||145.94||145.94||145.94|1
1727350880000|2024-09-26 11:41:20|146.02||146.07||146.07||146.02||0
1727350890000|2024-09-26 11:41:30|146.02||146.02||146.02||146.02||0
1727350900000|2024-09-26 11:41:40||145.89||145.89||145.89||145.89|5
1727350920000|2024-09-26 11:42:00|145.97||145.97||145.97||145.97||3
1727350930000|2024-09-26 11:42:10|||||||||2
1727350980000|2024-09-26 11:43:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|37
1727351010000|2024-09-26 11:43:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1727351020000|2024-09-26 11:43:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|1
1727351030000|2024-09-26 11:43:50|146.02||145.97||146.02||145.97||0
1727351040000|2024-09-26 11:44:00|146.02||146.02||146.02||146.02||0
1727351050000|2024-09-26 11:44:10||145.94||145.94||145.94||145.94|0
1727351060000|2024-09-26 11:44:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1727351070000|2024-09-26 11:44:30|146.02||145.97||146.02||145.97||0
1727351100000|2024-09-26 11:45:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1727351160000|2024-09-26 11:46:00|||||||||1
1727351170000|2024-09-26 11:46:10||145.89||145.94||145.94||145.89|37
1727351180000|2024-09-26 11:46:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|11
1727351190000|2024-09-26 11:46:30|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|0
1727351200000|2024-09-26 11:46:40|145.97||145.97||145.97||145.97||0
1727351220000|2024-09-26 11:47:00||145.84||145.89||145.89||145.84|4
1727351250000|2024-09-26 11:47:30|||||||||9
1727351300000|2024-09-26 11:48:20|||||||||1
1727351320000|2024-09-26 11:48:40|||||||||1
1727351350000|2024-09-26 11:49:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727351360000|2024-09-26 11:49:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|12
1727351400000|2024-09-26 11:50:00|||||||||1
1727351420000|2024-09-26 11:50:20|146.02||146.02||146.02||146.02||30
1727351430000|2024-09-26 11:50:30|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|6
1727351480000|2024-09-26 11:51:20|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|5
1727351490000|2024-09-26 11:51:30|||||||||1
1727351510000|2024-09-26 11:51:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727351520000|2024-09-26 11:52:00|||||||||2
1727351540000|2024-09-26 11:52:20||145.89||145.89||145.89||145.89|7
1727351550000|2024-09-26 11:52:30|145.97||145.97||145.97||145.97||0
1727351570000|2024-09-26 11:52:50|||||||||3
1727351600000|2024-09-26 11:53:20||145.84||145.84||145.84||145.84|2
1727351610000|2024-09-26 11:53:30|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|6
1727351620000|2024-09-26 11:53:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727351630000|2024-09-26 11:53:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1727351640000|2024-09-26 11:54:00|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|2
1727351650000|2024-09-26 11:54:10|145.92||145.92||145.92||145.92||1
1727351660000|2024-09-26 11:54:20|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|6
1727351670000|2024-09-26 11:54:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|43
1727351680000|2024-09-26 11:54:40|145.97||145.92||145.97||145.92||0
1727351690000|2024-09-26 11:54:50|145.97||145.97||145.97||145.92||5
1727351700000|2024-09-26 11:55:00|145.92||145.92||145.97||145.92||0
1727351720000|2024-09-26 11:55:20|145.97|145.79|145.92|145.84|145.97|145.84|145.87|145.79|596
1727351740000|2024-09-26 11:55:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|8
1727351810000|2024-09-26 11:56:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|0
1727351830000|2024-09-26 11:57:10|||||||||44
1727351840000|2024-09-26 11:57:20|||||||||2
1727351870000|2024-09-26 11:57:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|13
1727351910000|2024-09-26 11:58:30|||||||||1
1727351920000|2024-09-26 11:58:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|3
1727351930000|2024-09-26 11:58:50|146.02||146.02||146.02||145.97||0
1727351950000|2024-09-26 11:59:10|145.97||146.02||146.02||145.97||0
1727351960000|2024-09-26 11:59:20||145.94||145.89||145.94||145.89|0
1727351970000|2024-09-26 11:59:30||145.94||145.89||145.94||145.89|4
1727351980000|2024-09-26 11:59:40|145.97||146.02||146.02||145.97||0
1727351990000|2024-09-26 11:59:50|145.97||145.97||145.97||145.97||0
1727352000000|2024-09-26 12:00:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727352040000|2024-09-26 12:00:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1727352070000|2024-09-26 12:01:10|||||||||1
1727352090000|2024-09-26 12:01:30|||||||||1
1727352160000|2024-09-26 12:02:40|||||||||1
1727352170000|2024-09-26 12:02:50|||||||||157
1727352180000|2024-09-26 12:03:00|||||||||5
1727352200000|2024-09-26 12:03:20|146.02||145.97||146.02||145.97||2
1727352210000|2024-09-26 12:03:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1727352240000|2024-09-26 12:04:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|17
1727352270000|2024-09-26 12:04:30|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|0
1727352280000|2024-09-26 12:04:40|145.97||145.97||146.02||145.97||0
1727352320000|2024-09-26 12:05:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|323
1727352330000|2024-09-26 12:05:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|5
1727352350000|2024-09-26 12:05:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1727352360000|2024-09-26 12:06:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|15
1727352370000|2024-09-26 12:06:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|500
1727352380000|2024-09-26 12:06:20|145.97|145.79|145.92|145.84|145.97|145.84|145.87|145.79|683
1727352400000|2024-09-26 12:06:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|23
1727352410000|2024-09-26 12:06:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|17
1727352420000|2024-09-26 12:07:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|120
1727352490000|2024-09-26 12:08:10|||||||||1
1727352540000|2024-09-26 12:09:00|||||||||1
1727352560000|2024-09-26 12:09:20|||||||||101
1727352580000|2024-09-26 12:09:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|178
1727352600000|2024-09-26 12:10:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1727352660000|2024-09-26 12:11:00|||||||||1
1727352690000|2024-09-26 12:11:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|521
1727352730000|2024-09-26 12:12:10|||||||||1
1727352740000|2024-09-26 12:12:20|||||||||1
1727352760000|2024-09-26 12:12:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|36
1727352770000|2024-09-26 12:12:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|1
1727352780000|2024-09-26 12:13:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727352790000|2024-09-26 12:13:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|16
1727352800000|2024-09-26 12:13:20||145.69||145.69||145.69||145.69|0
1727352810000|2024-09-26 12:13:30|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|0
1727352830000|2024-09-26 12:13:50|||||||||1
1727352880000|2024-09-26 12:14:40||145.69||145.69||145.74||145.69|22
1727352890000|2024-09-26 12:14:50|145.77||145.77||145.77||145.77||0
1727352910000|2024-09-26 12:15:10|||||||||1
1727352940000|2024-09-26 12:15:40|||||||||285
1727352960000|2024-09-26 12:16:00|||||||||14
1727352970000|2024-09-26 12:16:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|27
1727353000000|2024-09-26 12:16:40||145.64||145.69||145.69||145.64|11
1727353020000|2024-09-26 12:17:00||145.64||145.69||145.69||145.64|0
1727353060000|2024-09-26 12:17:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1727353070000|2024-09-26 12:17:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|145
1727353080000|2024-09-26 12:18:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1727353130000|2024-09-26 12:18:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|220
1727353140000|2024-09-26 12:19:00|||||||||44
1727353160000|2024-09-26 12:19:20|||||||||1
1727353200000|2024-09-26 12:20:00|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|41
1727353210000|2024-09-26 12:20:10|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|171
1727353230000|2024-09-26 12:20:30|||||||||20
1727353250000|2024-09-26 12:20:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1727353270000|2024-09-26 12:21:10||145.69||145.69||145.69||145.69|1
1727353280000|2024-09-26 12:21:20|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|0
1727353290000|2024-09-26 12:21:30||145.74||145.74||145.74||145.69|1
1727353310000|2024-09-26 12:21:50|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|61
1727353320000|2024-09-26 12:22:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|0
1727353330000|2024-09-26 12:22:10|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|1
1727353340000|2024-09-26 12:22:20|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|75
1727353370000|2024-09-26 12:22:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|72
1727353380000|2024-09-26 12:23:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1727353390000|2024-09-26 12:23:10||145.69||145.74||145.74||145.69|8
1727353410000|2024-09-26 12:23:30|||||||||1
1727353450000|2024-09-26 12:24:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|25
1727353460000|2024-09-26 12:24:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1727353470000|2024-09-26 12:24:30|145.87||145.87||145.87||145.82||7
1727353480000|2024-09-26 12:24:40|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|0
1727353490000|2024-09-26 12:24:50|145.87||145.87||145.87||145.87||0
1727353500000|2024-09-26 12:25:00|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|14
1727353510000|2024-09-26 12:25:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|1
1727353520000|2024-09-26 12:25:20||145.74||145.79||145.79||145.74|0
1727353530000|2024-09-26 12:25:30|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|0
1727353540000|2024-09-26 12:25:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1727353550000|2024-09-26 12:25:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|60
1727353560000|2024-09-26 12:26:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|68
1727353590000|2024-09-26 12:26:30|||||||||2
1727353620000|2024-09-26 12:27:00|||||||||4
1727353650000|2024-09-26 12:27:30|||||||||1
1727353670000|2024-09-26 12:27:50|||||||||2
1727353720000|2024-09-26 12:28:40|||||||||4
1727353730000|2024-09-26 12:28:50|||||||||2
1727353740000|2024-09-26 12:29:00|||||||||53
1727353750000|2024-09-26 12:29:10|||||||||23
1727353760000|2024-09-26 12:29:20|145.87||145.87||145.87||145.87||27
1727353770000|2024-09-26 12:29:30|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|116
1727353780000|2024-09-26 12:29:40||145.74||145.79||145.79||145.74|35
1727353790000|2024-09-26 12:29:50|||||||||17
1727353800000|2024-09-26 12:30:00|||||||||162
1727353810000|2024-09-26 12:30:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|97
1727353820000|2024-09-26 12:30:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|12
1727353830000|2024-09-26 12:30:30||145.79||145.79||145.79||145.79|1
1727353840000|2024-09-26 12:30:40|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|34
1727353860000|2024-09-26 12:31:00|||||||||8
1727353880000|2024-09-26 12:31:20|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|25
1727353890000|2024-09-26 12:31:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|244
1727353910000|2024-09-26 12:31:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|69
1727353920000|2024-09-26 12:32:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|157
1727353930000|2024-09-26 12:32:10|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|57
1727353940000|2024-09-26 12:32:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|14
1727353950000|2024-09-26 12:32:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|30
1727353960000|2024-09-26 12:32:40|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|135
1727353980000|2024-09-26 12:33:00|||||||||82
1727353990000|2024-09-26 12:33:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|18
1727354000000|2024-09-26 12:33:20|||||||||25
1727354060000|2024-09-26 12:34:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|36
1727354070000|2024-09-26 12:34:30|146.12||146.07||146.12||146.07||38
1727354080000|2024-09-26 12:34:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|81
1727354090000|2024-09-26 12:34:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|172
1727354100000|2024-09-26 12:35:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|439
1727354110000|2024-09-26 12:35:10|||||||||1
1727354120000|2024-09-26 12:35:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|71
1727354130000|2024-09-26 12:35:30|||||||||12
1727354140000|2024-09-26 12:35:40|||||||||1
1727354160000|2024-09-26 12:36:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|49
1727354170000|2024-09-26 12:36:10|||||||||2
1727354180000|2024-09-26 12:36:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|11
1727354190000|2024-09-26 12:36:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|6
1727354210000|2024-09-26 12:36:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|14
1727354220000|2024-09-26 12:37:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|25
1727354230000|2024-09-26 12:37:10||145.99||146.04||146.04||145.99|16
1727354240000|2024-09-26 12:37:20|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|1
1727354250000|2024-09-26 12:37:30|||||||||1
1727354260000|2024-09-26 12:37:40|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|1
1727354270000|2024-09-26 12:37:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|0
1727354280000|2024-09-26 12:38:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1727354300000|2024-09-26 12:38:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|53
1727354310000|2024-09-26 12:38:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|8
1727354320000|2024-09-26 12:38:40|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|1
1727354330000|2024-09-26 12:38:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|2
1727354340000|2024-09-26 12:39:00|146.17||146.12||146.17||146.12||1
1727354350000|2024-09-26 12:39:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|102
1727354390000|2024-09-26 12:39:50|||||||||1
1727354400000|2024-09-26 12:40:00|||||||||12
1727354420000|2024-09-26 12:40:20|||||||||1
1727354440000|2024-09-26 12:40:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|77
1727354450000|2024-09-26 12:40:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|404
1727354490000|2024-09-26 12:41:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|56
1727354500000|2024-09-26 12:41:40|||||||||1
1727354510000|2024-09-26 12:41:50|||||||||2
1727354530000|2024-09-26 12:42:10|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|22
1727354540000|2024-09-26 12:42:20|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|71
1727354550000|2024-09-26 12:42:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|20
1727354570000|2024-09-26 12:42:50|||||||||310
1727354580000|2024-09-26 12:43:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|53
1727354590000|2024-09-26 12:43:10|||||||||1
1727354610000|2024-09-26 12:43:30|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|96
1727354620000|2024-09-26 12:43:40|146.22||146.27||146.27||146.22||2
1727354630000|2024-09-26 12:43:50||146.19||146.19||146.19||146.19|0
1727354670000|2024-09-26 12:44:30|||||||||2
1727354680000|2024-09-26 12:44:40||146.14||146.19||146.19||146.14|3
1727354690000|2024-09-26 12:44:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|4
1727354700000|2024-09-26 12:45:00|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|22
1727354710000|2024-09-26 12:45:10|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|0
1727354720000|2024-09-26 12:45:20|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|73
1727354730000|2024-09-26 12:45:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|57
1727354750000|2024-09-26 12:45:50|||||||||1
1727354760000|2024-09-26 12:46:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1727354770000|2024-09-26 12:46:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|9
1727354800000|2024-09-26 12:46:40|||||||||33
1727354840000|2024-09-26 12:47:20|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|9
1727354850000|2024-09-26 12:47:30|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|3
1727354860000|2024-09-26 12:47:40|146.17||146.12||146.17||146.12||69
1727354870000|2024-09-26 12:47:50|||||||||1
1727354920000|2024-09-26 12:48:40|||||||||1
1727354930000|2024-09-26 12:48:50|||||||||5
1727354950000|2024-09-26 12:49:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|2
1727355010000|2024-09-26 12:50:10|||||||||1
1727355020000|2024-09-26 12:50:20|||||||||10
1727355040000|2024-09-26 12:50:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1727355050000|2024-09-26 12:50:50|||||||||1
1727355060000|2024-09-26 12:51:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|4
1727355070000|2024-09-26 12:51:10|||||||||1
1727355090000|2024-09-26 12:51:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|5
1727355110000|2024-09-26 12:51:50|||||||||1
1727355130000|2024-09-26 12:52:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|172
1727355140000|2024-09-26 12:52:20|||||||||173
1727355150000|2024-09-26 12:52:30|||||||||1
1727355170000|2024-09-26 12:52:50|||||||||1
1727355210000|2024-09-26 12:53:30|146.27||146.22||146.27||146.22||142
1727355220000|2024-09-26 12:53:40|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.19|9
1727355240000|2024-09-26 12:54:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|14
1727355260000|2024-09-26 12:54:20|||||||||1
1727355280000|2024-09-26 12:54:40|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|12
1727355290000|2024-09-26 12:54:50|146.22||146.22||146.27||146.22||3
1727355300000|2024-09-26 12:55:00|146.27||146.22||146.27||146.22||2
1727355310000|2024-09-26 12:55:10|146.27||146.27||146.27||146.22||3
1727355320000|2024-09-26 12:55:20||146.19||146.19||146.19||146.19|0
1727355340000|2024-09-26 12:55:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|265
1727355360000|2024-09-26 12:56:00|||||||||2492
1727355390000|2024-09-26 12:56:30|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|214
1727355400000|2024-09-26 12:56:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|392
1727355410000|2024-09-26 12:56:50|||||||||24
1727355430000|2024-09-26 12:57:10|||||||||1
1727355440000|2024-09-26 12:57:20|||||||||2
1727355450000|2024-09-26 12:57:30|||||||||19
1727355460000|2024-09-26 12:57:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|137
1727355470000|2024-09-26 12:57:50|||||||||362
1727355480000|2024-09-26 12:58:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|141
1727355490000|2024-09-26 12:58:10|||||||||21
1727355500000|2024-09-26 12:58:20|||||||||2
1727355510000|2024-09-26 12:58:30|||||||||1
1727355520000|2024-09-26 12:58:40|||||||||108
1727355550000|2024-09-26 12:59:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|324
1727355590000|2024-09-26 12:59:50|||||||||1
1727355600000|2024-09-26 13:00:00|||||||||27
1727355610000|2024-09-26 13:00:10|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|400
1727355620000|2024-09-26 13:00:20|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|27
1727355630000|2024-09-26 13:00:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|14
1727355640000|2024-09-26 13:00:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|98
1727355650000|2024-09-26 13:00:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|855
1727355670000|2024-09-26 13:01:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|404
1727355680000|2024-09-26 13:01:20|||||||||21
1727355690000|2024-09-26 13:01:30|||||||||1
1727355710000|2024-09-26 13:01:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|209
1727355720000|2024-09-26 13:02:00|||||||||306
1727355730000|2024-09-26 13:02:10|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|271
1727355740000|2024-09-26 13:02:20|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|0
1727355750000|2024-09-26 13:02:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|35
1727355760000|2024-09-26 13:02:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|21
1727355770000|2024-09-26 13:02:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|72
1727355780000|2024-09-26 13:03:00|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|289
1727355790000|2024-09-26 13:03:10|146.52|146.49|146.52|146.44|146.57|146.49|146.52|146.44|0
1727355800000|2024-09-26 13:03:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|1
1727355810000|2024-09-26 13:03:30|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|0
1727355820000|2024-09-26 13:03:40||146.49||146.44||146.49||146.44|0
1727355830000|2024-09-26 13:03:50|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|0
1727355840000|2024-09-26 13:04:00|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|2
1727355850000|2024-09-26 13:04:10|146.52||146.57||146.57||146.52||0
1727355860000|2024-09-26 13:04:20|146.52||146.52||146.52||146.52||0
1727355900000|2024-09-26 13:05:00|146.57||146.52||146.57||146.52||31
1727355910000|2024-09-26 13:05:10|||||||||2
1727355920000|2024-09-26 13:05:20|146.57||146.52||146.57||146.52||19
1727355930000|2024-09-26 13:05:30|||||||||2
1727355940000|2024-09-26 13:05:40|||||||||1
1727355950000|2024-09-26 13:05:50|||||||||100
1727355960000|2024-09-26 13:06:00|||||||||3
1727355970000|2024-09-26 13:06:10|||||||||166
1727355980000|2024-09-26 13:06:20|||||||||1
1727355990000|2024-09-26 13:06:30|||||||||111
1727356000000|2024-09-26 13:06:40|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|64
1727356010000|2024-09-26 13:06:50|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|27
1727356020000|2024-09-26 13:07:00|146.52|146.49|146.52|146.44|146.57|146.49|146.52|146.44|215
1727356030000|2024-09-26 13:07:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|5
1727356080000|2024-09-26 13:08:00|||||||||49
1727356090000|2024-09-26 13:08:10|||||||||12
1727356100000|2024-09-26 13:08:20|||||||||16
1727356110000|2024-09-26 13:08:30|||||||||2
1727356160000|2024-09-26 13:09:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|15
1727356170000|2024-09-26 13:09:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|35
1727356180000|2024-09-26 13:09:40|||||||||1
1727356190000|2024-09-26 13:09:50|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|18
1727356200000|2024-09-26 13:10:00|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.44|2
1727356210000|2024-09-26 13:10:10||146.44||146.49||146.49||146.44|1
1727356220000|2024-09-26 13:10:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1727356230000|2024-09-26 13:10:30|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|2
1727356260000|2024-09-26 13:11:00|||||||||1
1727356270000|2024-09-26 13:11:10|||||||||2
1727356280000|2024-09-26 13:11:20|||||||||90
1727356320000|2024-09-26 13:12:00|146.62||146.62||146.62||146.57||127
1727356330000|2024-09-26 13:12:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|0
1727356340000|2024-09-26 13:12:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|48
1727356350000|2024-09-26 13:12:30|||||||||1
1727356360000|2024-09-26 13:12:40|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|0
1727356370000|2024-09-26 13:12:50|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|0
1727356380000|2024-09-26 13:13:00|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|5
1727356390000|2024-09-26 13:13:10|||||||||2
1727356410000|2024-09-26 13:13:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|16
1727356420000|2024-09-26 13:13:40|146.62||146.57||146.62||146.57||43
1727356430000|2024-09-26 13:13:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|4
1727356440000|2024-09-26 13:14:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|0
1727356450000|2024-09-26 13:14:10|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|12
1727356460000|2024-09-26 13:14:20|||||||||3
1727356500000|2024-09-26 13:15:00|146.62||146.62||146.62||146.62||45
1727356510000|2024-09-26 13:15:10||146.54||146.49||146.54||146.49|9
1727356520000|2024-09-26 13:15:20||146.54||146.54||146.54||146.54|2
1727356580000|2024-09-26 13:16:20|||||||||19
1727356590000|2024-09-26 13:16:30||146.49||146.54||146.54||146.49|224
1727356600000|2024-09-26 13:16:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|1
1727356610000|2024-09-26 13:16:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|40
1727356630000|2024-09-26 13:17:10|||||||||300
1727356640000|2024-09-26 13:17:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|402
1727356680000|2024-09-26 13:18:00|||||||||41
1727356730000|2024-09-26 13:18:50|||||||||4
1727356740000|2024-09-26 13:19:00|||||||||5
1727356750000|2024-09-26 13:19:10|||||||||10
1727356760000|2024-09-26 13:19:20|||||||||1
1727356770000|2024-09-26 13:19:30|||||||||2
1727356780000|2024-09-26 13:19:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|233
1727356790000|2024-09-26 13:19:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1727356800000|2024-09-26 13:20:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|30
1727356810000|2024-09-26 13:20:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|53
1727356820000|2024-09-26 13:20:20|||||||||5
1727356840000|2024-09-26 13:20:40|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|94
1727356850000|2024-09-26 13:20:50|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.54|2
1727356870000|2024-09-26 13:21:10|||||||||1
1727356880000|2024-09-26 13:21:20|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|2
1727356890000|2024-09-26 13:21:30||146.54||146.54||146.59||146.54|10
1727356900000|2024-09-26 13:21:40|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|1
1727356910000|2024-09-26 13:21:50|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|2
1727356920000|2024-09-26 13:22:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|20
1727356930000|2024-09-26 13:22:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1727356980000|2024-09-26 13:23:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|189
1727356990000|2024-09-26 13:23:10|||||||||132
1727357010000|2024-09-26 13:23:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|65
1727357020000|2024-09-26 13:23:40|||||||||1
1727357050000|2024-09-26 13:24:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1727357060000|2024-09-26 13:24:20|||||||||6
1727357070000|2024-09-26 13:24:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|114
1727357080000|2024-09-26 13:24:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|30
1727357090000|2024-09-26 13:24:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|5
1727357100000|2024-09-26 13:25:00|146.77||146.72||146.77||146.72||22
1727357110000|2024-09-26 13:25:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|144
1727357120000|2024-09-26 13:25:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|154
1727357150000|2024-09-26 13:25:50|||||||||12
1727357160000|2024-09-26 13:26:00|||||||||25
1727357180000|2024-09-26 13:26:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|7
1727357190000|2024-09-26 13:26:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|170
1727357220000|2024-09-26 13:27:00|||||||||27
1727357260000|2024-09-26 13:27:40|||||||||1
1727357270000|2024-09-26 13:27:50|||||||||1
1727357290000|2024-09-26 13:28:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|276
1727357300000|2024-09-26 13:28:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1727357310000|2024-09-26 13:28:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1727357320000|2024-09-26 13:28:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1727357330000|2024-09-26 13:28:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|119
1727357350000|2024-09-26 13:29:10|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|39
1727357360000|2024-09-26 13:29:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|244
1727357380000|2024-09-26 13:29:40|146.82||146.77||146.82||146.77||33
1727357400000|2024-09-26 13:30:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1727357410000|2024-09-26 13:30:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|148
1727357420000|2024-09-26 13:30:20|||||||||408
1727357430000|2024-09-26 13:30:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|140
1727357440000|2024-09-26 13:30:40|||||||||33
1727357450000|2024-09-26 13:30:50|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|126
1727357470000|2024-09-26 13:31:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|13
1727357480000|2024-09-26 13:31:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|546
1727357490000|2024-09-26 13:31:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|61
1727357520000|2024-09-26 13:32:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|67
1727357540000|2024-09-26 13:32:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|22
1727357550000|2024-09-26 13:32:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|97
1727357580000|2024-09-26 13:33:00|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.59|668
1727357590000|2024-09-26 13:33:10|||||||||74
1727357600000|2024-09-26 13:33:20|||||||||19
1727357610000|2024-09-26 13:33:30|||||||||2
1727357620000|2024-09-26 13:33:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|263
1727357630000|2024-09-26 13:33:50||146.69||146.74||146.74||146.69|0
1727357640000|2024-09-26 13:34:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|502
1727357670000|2024-09-26 13:34:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|17
1727357680000|2024-09-26 13:34:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|262
1727357690000|2024-09-26 13:34:50|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|21
1727357700000|2024-09-26 13:35:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|311
1727357710000|2024-09-26 13:35:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|309
1727357720000|2024-09-26 13:35:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1727357750000|2024-09-26 13:35:50|||||||||100
1727357760000|2024-09-26 13:36:00|||||||||2
1727357770000|2024-09-26 13:36:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|2
1727357800000|2024-09-26 13:36:40|||||||||19
1727357810000|2024-09-26 13:36:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|78
1727357820000|2024-09-26 13:37:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|8
1727357830000|2024-09-26 13:37:10|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|352
1727357840000|2024-09-26 13:37:20||146.94||146.94||146.94||146.89|10
1727357860000|2024-09-26 13:37:40|||||||||1
1727357870000|2024-09-26 13:37:50|||||||||30
1727357880000|2024-09-26 13:38:00|||||||||22
1727357890000|2024-09-26 13:38:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|274
1727357900000|2024-09-26 13:38:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|140
1727357910000|2024-09-26 13:38:30|||||||||24
1727357930000|2024-09-26 13:38:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|25
1727357940000|2024-09-26 13:39:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|344
1727357950000|2024-09-26 13:39:10|146.92|146.84|146.92|146.79|146.97|146.84|146.87|146.79|70
1727357960000|2024-09-26 13:39:20|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|5
1727357970000|2024-09-26 13:39:30|||||||||6
1727357980000|2024-09-26 13:39:40|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|15
1727358010000|2024-09-26 13:40:10|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|169
1727358020000|2024-09-26 13:40:20|146.87|146.84|146.87|146.79|146.92|146.84|146.87|146.79|9
1727358030000|2024-09-26 13:40:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1727358040000|2024-09-26 13:40:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|41
1727358060000|2024-09-26 13:41:00|||||||||95
1727358080000|2024-09-26 13:41:20|||||||||56
1727358090000|2024-09-26 13:41:30||146.84||146.89||146.89||146.84|2
1727358110000|2024-09-26 13:41:50|||||||||1
1727358130000|2024-09-26 13:42:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|65
1727358140000|2024-09-26 13:42:20|||||||||25
1727358150000|2024-09-26 13:42:30|||||||||22
1727358160000|2024-09-26 13:42:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|156
1727358180000|2024-09-26 13:43:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|628
1727358190000|2024-09-26 13:43:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|3
1727358200000|2024-09-26 13:43:20|||||||||1
1727358210000|2024-09-26 13:43:30|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|46
1727358220000|2024-09-26 13:43:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|15
1727358230000|2024-09-26 13:43:50|146.92||146.87||146.92||146.87||1
1727358240000|2024-09-26 13:44:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|33
1727358270000|2024-09-26 13:44:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1727358280000|2024-09-26 13:44:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|52
1727358330000|2024-09-26 13:45:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|89
1727358360000|2024-09-26 13:46:00|||||||||1
1727358380000|2024-09-26 13:46:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|80
1727358390000|2024-09-26 13:46:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|37
1727358400000|2024-09-26 13:46:40|||||||||4
1727358410000|2024-09-26 13:46:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|368
1727358420000|2024-09-26 13:47:00|||||||||129
1727358430000|2024-09-26 13:47:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|1060
1727358440000|2024-09-26 13:47:20|||||||||1
1727358460000|2024-09-26 13:47:40|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|20
1727358480000|2024-09-26 13:48:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|75
1727358490000|2024-09-26 13:48:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|48
1727358500000|2024-09-26 13:48:20|||||||||50
1727358510000|2024-09-26 13:48:30|||||||||145
1727358520000|2024-09-26 13:48:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1727358530000|2024-09-26 13:48:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|219
1727358540000|2024-09-26 13:49:00|146.62||146.57||146.62||146.57||76
1727358550000|2024-09-26 13:49:10|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|32
1727358570000|2024-09-26 13:49:30|146.57|146.49|146.62|146.54|146.62|146.54|146.52|146.49|72
1727358580000|2024-09-26 13:49:40|||||||||8
1727358590000|2024-09-26 13:49:50|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|1
1727358600000|2024-09-26 13:50:00|||||||||48
1727358610000|2024-09-26 13:50:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|132
1727358620000|2024-09-26 13:50:20|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|13
1727358630000|2024-09-26 13:50:30|146.57||146.52||146.57||146.52||46
1727358640000|2024-09-26 13:50:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|1
1727358650000|2024-09-26 13:50:50|||||||||26
1727358660000|2024-09-26 13:51:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|7
1727358680000|2024-09-26 13:51:20|||||||||4
1727358690000|2024-09-26 13:51:30|||||||||286
1727358700000|2024-09-26 13:51:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|20
1727358720000|2024-09-26 13:52:00|||||||||7
1727358730000|2024-09-26 13:52:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|15
1727358740000|2024-09-26 13:52:20|||||||||3
1727358750000|2024-09-26 13:52:30|||||||||1
1727358760000|2024-09-26 13:52:40|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|250
1727358770000|2024-09-26 13:52:50|146.67|146.49|146.57|146.49|146.67|146.49|146.52|146.44|912
1727358780000|2024-09-26 13:53:00|||||||||2
1727358790000|2024-09-26 13:53:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|124
1727358800000|2024-09-26 13:53:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|31
1727358810000|2024-09-26 13:53:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|128
1727358830000|2024-09-26 13:53:50|||||||||256
1727358840000|2024-09-26 13:54:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|409
1727358850000|2024-09-26 13:54:10|146.57||146.52||146.57||146.52||17
1727358860000|2024-09-26 13:54:20|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|18
1727358880000|2024-09-26 13:54:40|||||||||26
1727358890000|2024-09-26 13:54:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1727358900000|2024-09-26 13:55:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|22
1727358910000|2024-09-26 13:55:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|23
1727358920000|2024-09-26 13:55:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|11
1727358940000|2024-09-26 13:55:40|146.57||146.52||146.57||146.52||20
1727358950000|2024-09-26 13:55:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|9
1727358960000|2024-09-26 13:56:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|208
1727358970000|2024-09-26 13:56:10|||||||||50
1727358980000|2024-09-26 13:56:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|272
1727359000000|2024-09-26 13:56:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|107
1727359010000|2024-09-26 13:56:50|||||||||245
1727359020000|2024-09-26 13:57:00|||||||||11
1727359030000|2024-09-26 13:57:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|217
1727359040000|2024-09-26 13:57:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|159
1727359050000|2024-09-26 13:57:30|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|222
1727359080000|2024-09-26 13:58:00|||||||||124
1727359090000|2024-09-26 13:58:10|||||||||105
1727359100000|2024-09-26 13:58:20|||||||||2
1727359110000|2024-09-26 13:58:30|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|167
1727359140000|2024-09-26 13:59:00|||||||||33
1727359190000|2024-09-26 13:59:50|146.82||146.82||146.82||146.82||1
1727359200000|2024-09-26 14:00:00|146.87|146.74|146.87|146.74|146.87|146.74|146.82|146.74|66
1727359210000|2024-09-26 14:00:10|146.92|146.79|146.92|146.84|146.92|146.84|146.87|146.74|392
1727359220000|2024-09-26 14:00:20|146.97|146.89|147.02|146.94|147.07|146.94|146.92|146.89|1488
1727359230000|2024-09-26 14:00:30|147.07||147.02||147.07||147.02||219
1727359240000|2024-09-26 14:00:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|270
1727359250000|2024-09-26 14:00:50|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|25
1727359260000|2024-09-26 14:01:00|||||||||1
1727359270000|2024-09-26 14:01:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|78
1727359280000|2024-09-26 14:01:20|||||||||1
1727359290000|2024-09-26 14:01:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|488
1727359300000|2024-09-26 14:01:40|||||||||18
1727359310000|2024-09-26 14:01:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|276
1727359320000|2024-09-26 14:02:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|23
1727359350000|2024-09-26 14:02:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|30
1727359380000|2024-09-26 14:03:00||146.74||146.79||146.79||146.74|15
1727359400000|2024-09-26 14:03:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|9
1727359410000|2024-09-26 14:03:30|||||||||11
1727359420000|2024-09-26 14:03:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1727359430000|2024-09-26 14:03:50|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|2
1727359440000|2024-09-26 14:04:00|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|11
1727359460000|2024-09-26 14:04:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|46
1727359480000|2024-09-26 14:04:40|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|19
1727359490000|2024-09-26 14:04:50|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|8
1727359500000|2024-09-26 14:05:00|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|13
1727359520000|2024-09-26 14:05:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1727359530000|2024-09-26 14:05:30|||||||||2
1727359540000|2024-09-26 14:05:40|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|37
1727359550000|2024-09-26 14:05:50|146.87||146.82||146.87||146.82||4
1727359560000|2024-09-26 14:06:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|1
1727359570000|2024-09-26 14:06:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|28
1727359610000|2024-09-26 14:06:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|23
1727359630000|2024-09-26 14:07:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|18
1727359650000|2024-09-26 14:07:30|||||||||10000
1727359660000|2024-09-26 14:07:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|34
1727359670000|2024-09-26 14:07:50|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|6
1727359680000|2024-09-26 14:08:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|4
1727359690000|2024-09-26 14:08:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1727359730000|2024-09-26 14:08:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|3
1727359750000|2024-09-26 14:09:10|||||||||10
1727359770000|2024-09-26 14:09:30|||||||||2
1727359780000|2024-09-26 14:09:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|36
1727359790000|2024-09-26 14:09:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727359800000|2024-09-26 14:10:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|33
1727359810000|2024-09-26 14:10:10|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|6
1727359820000|2024-09-26 14:10:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|48
1727359840000|2024-09-26 14:10:40|||||||||6
1727359850000|2024-09-26 14:10:50|146.82||146.77||146.82||146.77||35
1727359860000|2024-09-26 14:11:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|2
1727359870000|2024-09-26 14:11:10|||||||||8
1727359880000|2024-09-26 14:11:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|16
1727359890000|2024-09-26 14:11:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|4
1727359900000|2024-09-26 14:11:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1727359930000|2024-09-26 14:12:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|43
1727359950000|2024-09-26 14:12:30|146.87||146.82||146.87||146.82||5
1727359960000|2024-09-26 14:12:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|20
1727359980000|2024-09-26 14:13:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|18
1727360050000|2024-09-26 14:14:10|||||||||8
1727360060000|2024-09-26 14:14:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|114
1727360070000|2024-09-26 14:14:30|||||||||24
1727360100000|2024-09-26 14:15:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|158
1727360120000|2024-09-26 14:15:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|44
1727360130000|2024-09-26 14:15:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|3
1727360170000|2024-09-26 14:16:10|||||||||8
1727360200000|2024-09-26 14:16:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|54
1727360220000|2024-09-26 14:17:00|||||||||22
1727360250000|2024-09-26 14:17:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|31
1727360260000|2024-09-26 14:17:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|7
1727360280000|2024-09-26 14:18:00|||||||||41
1727360290000|2024-09-26 14:18:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|15
1727360300000|2024-09-26 14:18:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|61
1727360340000|2024-09-26 14:19:00|||||||||20
1727360390000|2024-09-26 14:19:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|70
1727360400000|2024-09-26 14:20:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1727360430000|2024-09-26 14:20:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1727360440000|2024-09-26 14:20:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|5
1727360490000|2024-09-26 14:21:30|||||||||1
1727360510000|2024-09-26 14:21:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|91
1727360520000|2024-09-26 14:22:00|||||||||17
1727360590000|2024-09-26 14:23:10|||||||||8
1727360610000|2024-09-26 14:23:30|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|317
1727360620000|2024-09-26 14:23:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|38
1727360630000|2024-09-26 14:23:50|||||||||2
1727360640000|2024-09-26 14:24:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1727360650000|2024-09-26 14:24:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|23
1727360660000|2024-09-26 14:24:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|9
1727360670000|2024-09-26 14:24:30|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|3
1727360690000|2024-09-26 14:24:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|45
1727360720000|2024-09-26 14:25:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|32
1727360740000|2024-09-26 14:25:40|||||||||12
1727360750000|2024-09-26 14:25:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|508
1727360760000|2024-09-26 14:26:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|65
1727360780000|2024-09-26 14:26:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|33
1727360800000|2024-09-26 14:26:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|91
1727360820000|2024-09-26 14:27:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|98
1727360830000|2024-09-26 14:27:10|||||||||16
1727360840000|2024-09-26 14:27:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|25
1727360850000|2024-09-26 14:27:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|37
1727360860000|2024-09-26 14:27:40|||||||||1
1727360870000|2024-09-26 14:27:50|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|89
1727360890000|2024-09-26 14:28:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|10
1727360930000|2024-09-26 14:28:50|||||||||16
1727360940000|2024-09-26 14:29:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|193
1727360950000|2024-09-26 14:29:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|280
1727360980000|2024-09-26 14:29:40|||||||||41
1727360990000|2024-09-26 14:29:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|99
1727361000000|2024-09-26 14:30:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|714
1727361020000|2024-09-26 14:30:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|190
1727361030000|2024-09-26 14:30:30|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|18
1727361060000|2024-09-26 14:31:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|57
1727361070000|2024-09-26 14:31:10|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|58
1727361080000|2024-09-26 14:31:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1727361090000|2024-09-26 14:31:30|||||||||1
1727361110000|2024-09-26 14:31:50|||||||||1
1727361120000|2024-09-26 14:32:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1727361130000|2024-09-26 14:32:10|||||||||2
1727361140000|2024-09-26 14:32:20|||||||||12
1727361150000|2024-09-26 14:32:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|28
1727361190000|2024-09-26 14:33:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|94
1727361200000|2024-09-26 14:33:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727361210000|2024-09-26 14:33:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|5
1727361220000|2024-09-26 14:33:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|3
1727361230000|2024-09-26 14:33:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|103
1727361240000|2024-09-26 14:34:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|111
1727361260000|2024-09-26 14:34:20|||||||||177
1727361270000|2024-09-26 14:34:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|459
1727361290000|2024-09-26 14:34:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|110
1727361300000|2024-09-26 14:35:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|141
1727361330000|2024-09-26 14:35:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|101
1727361340000|2024-09-26 14:35:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|198
1727361350000|2024-09-26 14:35:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|216
1727361360000|2024-09-26 14:36:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|18
1727361370000|2024-09-26 14:36:10|146.67||146.62||146.67||146.62||0
1727361380000|2024-09-26 14:36:20|||||||||36
1727361390000|2024-09-26 14:36:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|6
1727361400000|2024-09-26 14:36:40|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|179
1727361410000|2024-09-26 14:36:50||146.54||146.54||146.54||146.54|0
1727361420000|2024-09-26 14:37:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|37
1727361430000|2024-09-26 14:37:10|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|221
1727361440000|2024-09-26 14:37:20||146.54||146.54||146.54||146.54|0
1727361450000|2024-09-26 14:37:30|||||||||1
1727361460000|2024-09-26 14:37:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1727361470000|2024-09-26 14:37:50|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|52
1727361480000|2024-09-26 14:38:00|||||||||150
1727361490000|2024-09-26 14:38:10|||||||||103
1727361500000|2024-09-26 14:38:20|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|15
1727361510000|2024-09-26 14:38:30|||||||||12
1727361520000|2024-09-26 14:38:40|||||||||106
1727361530000|2024-09-26 14:38:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|110
1727361540000|2024-09-26 14:39:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|312
1727361570000|2024-09-26 14:39:30|146.62||146.62||146.62||146.62||57
1727361580000|2024-09-26 14:39:40|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|0
1727361600000|2024-09-26 14:40:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|35
1727361610000|2024-09-26 14:40:10|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|24
1727361640000|2024-09-26 14:40:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|307
1727361650000|2024-09-26 14:40:50|||||||||60
1727361660000|2024-09-26 14:41:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|24
1727361670000|2024-09-26 14:41:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|578
1727361680000|2024-09-26 14:41:20|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|1
1727361690000|2024-09-26 14:41:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1727361710000|2024-09-26 14:41:50|||||||||5
1727361720000|2024-09-26 14:42:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|99
1727361730000|2024-09-26 14:42:10|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|80
1727361740000|2024-09-26 14:42:20|146.42||146.42||146.42||146.42||0
1727361750000|2024-09-26 14:42:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|6
1727361760000|2024-09-26 14:42:40|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|3
1727361770000|2024-09-26 14:42:50|||||||||11
1727361780000|2024-09-26 14:43:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1727361810000|2024-09-26 14:43:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|77
1727361830000|2024-09-26 14:43:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|286
1727361840000|2024-09-26 14:44:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|9
1727361870000|2024-09-26 14:44:30|||||||||3
1727361880000|2024-09-26 14:44:40|||||||||5
1727361900000|2024-09-26 14:45:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|27
1727361910000|2024-09-26 14:45:10|||||||||172
1727361920000|2024-09-26 14:45:20|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|40
1727361940000|2024-09-26 14:45:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1727361960000|2024-09-26 14:46:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|33
1727361980000|2024-09-26 14:46:20|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|41
1727362040000|2024-09-26 14:47:20|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|101
1727362070000|2024-09-26 14:47:50|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|64
1727362080000|2024-09-26 14:48:00|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|0
1727362090000|2024-09-26 14:48:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|18
1727362110000|2024-09-26 14:48:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|15
1727362120000|2024-09-26 14:48:40|||||||||13
1727362130000|2024-09-26 14:48:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|0
1727362140000|2024-09-26 14:49:00|||||||||17
1727362160000|2024-09-26 14:49:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|16
1727362180000|2024-09-26 14:49:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|246
1727362200000|2024-09-26 14:50:00|||||||||1
1727362210000|2024-09-26 14:50:10|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|46
1727362220000|2024-09-26 14:50:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|24
1727362230000|2024-09-26 14:50:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|505
1727362240000|2024-09-26 14:50:40|||||||||1
1727362250000|2024-09-26 14:50:50|146.32||146.32||146.32||146.27||16
1727362260000|2024-09-26 14:51:00|146.27|146.14|146.27|146.19|146.27|146.19|146.22|146.14|118
1727362270000|2024-09-26 14:51:10|||||||||29
1727362290000|2024-09-26 14:51:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|189
1727362300000|2024-09-26 14:51:40|||||||||1
1727362310000|2024-09-26 14:51:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|33
1727362320000|2024-09-26 14:52:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|134
1727362330000|2024-09-26 14:52:10|||||||||28
1727362350000|2024-09-26 14:52:30|146.27||146.22||146.27||146.22||36
1727362380000|2024-09-26 14:53:00|||||||||8
1727362400000|2024-09-26 14:53:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|130
1727362410000|2024-09-26 14:53:30|||||||||28
1727362420000|2024-09-26 14:53:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|195
1727362430000|2024-09-26 14:53:50|||||||||36
1727362440000|2024-09-26 14:54:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|49
1727362450000|2024-09-26 14:54:10|||||||||254
1727362470000|2024-09-26 14:54:30|||||||||85
1727362490000|2024-09-26 14:54:50|||||||||31
1727362500000|2024-09-26 14:55:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|600
1727362510000|2024-09-26 14:55:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|355
1727362520000|2024-09-26 14:55:20|||||||||317
1727362530000|2024-09-26 14:55:30|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|228
1727362540000|2024-09-26 14:55:40|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|9
1727362550000|2024-09-26 14:55:50|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.19|3
1727362560000|2024-09-26 14:56:00|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|289
1727362570000|2024-09-26 14:56:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1727362580000|2024-09-26 14:56:20|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|11
1727362590000|2024-09-26 14:56:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|0
1727362630000|2024-09-26 14:57:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|25
1727362640000|2024-09-26 14:57:20|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|9
1727362650000|2024-09-26 14:57:30|146.27||146.27||146.32||146.27||1
1727362680000|2024-09-26 14:58:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|71
1727362690000|2024-09-26 14:58:10|146.27|146.09|146.27|146.14|146.27|146.14|146.27|146.09|13
1727362700000|2024-09-26 14:58:20|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|0
1727362710000|2024-09-26 14:58:30|||||||||6
1727362720000|2024-09-26 14:58:40|||||||||13
1727362730000|2024-09-26 14:58:50|||||||||14
1727362740000|2024-09-26 14:59:00|||||||||10
1727362750000|2024-09-26 14:59:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|69
1727362760000|2024-09-26 14:59:20|||||||||58
1727362770000|2024-09-26 14:59:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|15
1727362780000|2024-09-26 14:59:40|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|22
1727362790000|2024-09-26 14:59:50|||||||||4
1727362800000|2024-09-26 15:00:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|194
1727362810000|2024-09-26 15:00:10|||||||||10
1727362820000|2024-09-26 15:00:20|||||||||10
1727362830000|2024-09-26 15:00:30|||||||||6
1727362840000|2024-09-26 15:00:40|||||||||4
1727362850000|2024-09-26 15:00:50|||||||||9
1727362860000|2024-09-26 15:01:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|53
1727362870000|2024-09-26 15:01:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|399
1727362880000|2024-09-26 15:01:20|||||||||6
1727362890000|2024-09-26 15:01:30|||||||||325
1727362900000|2024-09-26 15:01:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|22
1727362910000|2024-09-26 15:01:50|||||||||6
1727362920000|2024-09-26 15:02:00|||||||||50
1727362930000|2024-09-26 15:02:10|||||||||6
1727362940000|2024-09-26 15:02:20|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|24
1727362950000|2024-09-26 15:02:30|||||||||6
1727362960000|2024-09-26 15:02:40|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|3154
1727362970000|2024-09-26 15:02:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|102
1727362980000|2024-09-26 15:03:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|132
1727362990000|2024-09-26 15:03:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|28
1727363000000|2024-09-26 15:03:20|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|362
1727363010000|2024-09-26 15:03:30|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|9
1727363020000|2024-09-26 15:03:40|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|47
1727363030000|2024-09-26 15:03:50|||||||||16
1727363040000|2024-09-26 15:04:00|||||||||6
1727363060000|2024-09-26 15:04:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|88
1727363070000|2024-09-26 15:04:30|||||||||10
1727363080000|2024-09-26 15:04:40|||||||||12
1727363090000|2024-09-26 15:04:50|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|459
1727363100000|2024-09-26 15:05:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|238
1727363110000|2024-09-26 15:05:10|||||||||68
1727363130000|2024-09-26 15:05:30|||||||||6
1727363140000|2024-09-26 15:05:40|||||||||6
1727363150000|2024-09-26 15:05:50|||||||||1
1727363160000|2024-09-26 15:06:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|60
1727363180000|2024-09-26 15:06:20|||||||||64
1727363200000|2024-09-26 15:06:40|||||||||6
1727363210000|2024-09-26 15:06:50|||||||||6
1727363220000|2024-09-26 15:07:00|||||||||71
1727363230000|2024-09-26 15:07:10|||||||||6
1727363240000|2024-09-26 15:07:20|||||||||6
1727363250000|2024-09-26 15:07:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|66
1727363260000|2024-09-26 15:07:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|42
1727363270000|2024-09-26 15:07:50|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|14
1727363280000|2024-09-26 15:08:00|146.62||146.62||146.62||146.62||6
1727363290000|2024-09-26 15:08:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1727363300000|2024-09-26 15:08:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|78
1727363370000|2024-09-26 15:09:30|||||||||19
1727363390000|2024-09-26 15:09:50|||||||||10
1727363410000|2024-09-26 15:10:10|||||||||43
1727363420000|2024-09-26 15:10:20|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|108
1727363430000|2024-09-26 15:10:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|18
1727363440000|2024-09-26 15:10:40|||||||||19
1727363450000|2024-09-26 15:10:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|26
1727363460000|2024-09-26 15:11:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|19
1727363470000|2024-09-26 15:11:10||146.59||146.64||146.64||146.59|1
1727363480000|2024-09-26 15:11:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|10
1727363490000|2024-09-26 15:11:30|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|7
1727363500000|2024-09-26 15:11:40|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|2
1727363510000|2024-09-26 15:11:50|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|38
1727363530000|2024-09-26 15:12:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1727363540000|2024-09-26 15:12:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|57
1727363550000|2024-09-26 15:12:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|47
1727363560000|2024-09-26 15:12:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|59
1727363570000|2024-09-26 15:12:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|22
1727363580000|2024-09-26 15:13:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|10
1727363590000|2024-09-26 15:13:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1727363620000|2024-09-26 15:13:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|35
1727363630000|2024-09-26 15:13:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1727363640000|2024-09-26 15:14:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1727363660000|2024-09-26 15:14:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|26
1727363670000|2024-09-26 15:14:30|||||||||22
1727363680000|2024-09-26 15:14:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|20
1727363690000|2024-09-26 15:14:50||146.59||146.64||146.64||146.59|0
1727363710000|2024-09-26 15:15:10|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|1
1727363720000|2024-09-26 15:15:20|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|9
1727363740000|2024-09-26 15:15:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|28
1727363750000|2024-09-26 15:15:50|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|1
1727363760000|2024-09-26 15:16:00|146.67||146.67||146.72||146.67||56
1727363770000|2024-09-26 15:16:10|||||||||3
1727363790000|2024-09-26 15:16:30|||||||||203
1727363800000|2024-09-26 15:16:40|||||||||317
1727363820000|2024-09-26 15:17:00|||||||||3
1727363830000|2024-09-26 15:17:10||146.54||146.59||146.59||146.54|158
1727363850000|2024-09-26 15:17:30|||||||||3
1727363860000|2024-09-26 15:17:40|||||||||3
1727363870000|2024-09-26 15:17:50|||||||||4
1727363880000|2024-09-26 15:18:00|||||||||15
1727363890000|2024-09-26 15:18:10|||||||||11
1727363900000|2024-09-26 15:18:20|||||||||2
1727363910000|2024-09-26 15:18:30|||||||||265
1727363930000|2024-09-26 15:18:50|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|380
1727363940000|2024-09-26 15:19:00|||||||||866
1727363950000|2024-09-26 15:19:10|||||||||5
1727363960000|2024-09-26 15:19:20|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|69
1727363970000|2024-09-26 15:19:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1727363980000|2024-09-26 15:19:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|77
1727363990000|2024-09-26 15:19:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|32
1727364000000|2024-09-26 15:20:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|95
1727364010000|2024-09-26 15:20:10||146.49||146.54||146.54||146.49|3
1727364020000|2024-09-26 15:20:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|123
1727364030000|2024-09-26 15:20:30|||||||||3
1727364050000|2024-09-26 15:20:50|||||||||15
1727364060000|2024-09-26 15:21:00|||||||||254
1727364070000|2024-09-26 15:21:10|||||||||3
1727364080000|2024-09-26 15:21:20|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|195
1727364090000|2024-09-26 15:21:30|||||||||1
1727364100000|2024-09-26 15:21:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|651
1727364110000|2024-09-26 15:21:50|||||||||209
1727364120000|2024-09-26 15:22:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|21
1727364130000|2024-09-26 15:22:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|523
1727364140000|2024-09-26 15:22:20|||||||||782
1727364150000|2024-09-26 15:22:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|163
1727364160000|2024-09-26 15:22:40|146.72||146.67||146.72||146.67||557
1727364170000|2024-09-26 15:22:50|||||||||252
1727364200000|2024-09-26 15:23:20|||||||||53
1727364210000|2024-09-26 15:23:30|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|70
1727364220000|2024-09-26 15:23:40|146.67||146.62||146.67||146.62||64
1727364230000|2024-09-26 15:23:50|146.67||146.62||146.67||146.62||8
1727364240000|2024-09-26 15:24:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|42
1727364250000|2024-09-26 15:24:10|||||||||3
1727364260000|2024-09-26 15:24:20|||||||||11
1727364270000|2024-09-26 15:24:30|||||||||18
1727364280000|2024-09-26 15:24:40|||||||||28
1727364290000|2024-09-26 15:24:50|||||||||16
1727364300000|2024-09-26 15:25:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|55
1727364310000|2024-09-26 15:25:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|247
1727364320000|2024-09-26 15:25:20|||||||||88
1727364330000|2024-09-26 15:25:30|||||||||24
1727364340000|2024-09-26 15:25:40|||||||||5
1727364350000|2024-09-26 15:25:50|||||||||285
1727364360000|2024-09-26 15:26:00|||||||||121
1727364370000|2024-09-26 15:26:10|||||||||45
1727364380000|2024-09-26 15:26:20|||||||||350
1727364390000|2024-09-26 15:26:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|152
1727364400000|2024-09-26 15:26:40|||||||||55
1727364410000|2024-09-26 15:26:50|||||||||204
1727364420000|2024-09-26 15:27:00|||||||||35
1727364430000|2024-09-26 15:27:10|||||||||52
1727364440000|2024-09-26 15:27:20|||||||||60
1727364450000|2024-09-26 15:27:30|||||||||168
1727364460000|2024-09-26 15:27:40|||||||||311
1727364470000|2024-09-26 15:27:50|||||||||742
1727364480000|2024-09-26 15:28:00|||||||||35
1727364490000|2024-09-26 15:28:10|||||||||107
1727364500000|2024-09-26 15:28:20|||||||||85
1727364510000|2024-09-26 15:28:30|||||||||132
1727364520000|2024-09-26 15:28:40|||||||||59
1727364530000|2024-09-26 15:28:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|393
1727364540000|2024-09-26 15:29:00|||||||||29
1727364550000|2024-09-26 15:29:10|||||||||22
1727364560000|2024-09-26 15:29:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|598
1727364570000|2024-09-26 15:29:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|416
1727364580000|2024-09-26 15:29:40|||||||||273
1727364590000|2024-09-26 15:29:50|||||||||445
1727364600000|2024-09-26 15:30:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|664
1727364610000|2024-09-26 15:30:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|467
1727364620000|2024-09-26 15:30:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1727364630000|2024-09-26 15:30:30|||||||||64
1727364640000|2024-09-26 15:30:40|||||||||5
1727364650000|2024-09-26 15:30:50|||||||||14
1727364660000|2024-09-26 15:31:00|||||||||94
1727364670000|2024-09-26 15:31:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|611
1727364680000|2024-09-26 15:31:20|||||||||231
1727364690000|2024-09-26 15:31:30|||||||||37
1727364700000|2024-09-26 15:31:40|||||||||300
1727364710000|2024-09-26 15:31:50|||||||||11
1727364720000|2024-09-26 15:32:00|||||||||100
1727364730000|2024-09-26 15:32:10|||||||||108
1727364740000|2024-09-26 15:32:20|||||||||24
1727364750000|2024-09-26 15:32:30|||||||||447
1727364760000|2024-09-26 15:32:40|||||||||103
1727364770000|2024-09-26 15:32:50|||||||||21
1727364780000|2024-09-26 15:33:00|||||||||725
1727364790000|2024-09-26 15:33:10|||||||||20
1727364800000|2024-09-26 15:33:20|||||||||50
1727364820000|2024-09-26 15:33:40|||||||||330
1727364830000|2024-09-26 15:33:50|||||||||52
1727364840000|2024-09-26 15:34:00|||||||||207
1727364850000|2024-09-26 15:34:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|511
1727364860000|2024-09-26 15:34:20|||||||||177
1727364870000|2024-09-26 15:34:30|||||||||444
1727364880000|2024-09-26 15:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|957
1727364890000|2024-09-26 15:34:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|2089
1727364900000|2024-09-26 15:35:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|2067
1727364910000|2024-09-26 15:35:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|210
1727364920000|2024-09-26 15:35:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|261
1727364930000|2024-09-26 15:35:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|278
1727364940000|2024-09-26 15:35:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|1104
1727364950000|2024-09-26 15:35:50|||||||||13
1727364960000|2024-09-26 15:36:00|||||||||575
1727364970000|2024-09-26 15:36:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|124
1727364990000|2024-09-26 15:36:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|116
1727365000000|2024-09-26 15:36:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|62
1727365010000|2024-09-26 15:36:50|||||||||30
1727365020000|2024-09-26 15:37:00|146.97||146.97||146.97||146.97||111
1727365030000|2024-09-26 15:37:10|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|13
1727365040000|2024-09-26 15:37:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|25
1727365050000|2024-09-26 15:37:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|212
1727365060000|2024-09-26 15:37:40|||||||||59
1727365070000|2024-09-26 15:37:50|||||||||91
1727365080000|2024-09-26 15:38:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|312
1727365090000|2024-09-26 15:38:10||146.84||146.89||146.89||146.84|212
1727365100000|2024-09-26 15:38:20||146.84||146.89||146.89||146.84|0
1727365110000|2024-09-26 15:38:30||146.84||146.89||146.89||146.84|127
1727365120000|2024-09-26 15:38:40|||||||||65
1727365130000|2024-09-26 15:38:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|874
1727365140000|2024-09-26 15:39:00||146.89||146.94||146.94||146.89|30
1727365150000|2024-09-26 15:39:10||146.89||146.94||146.94||146.89|181
1727365160000|2024-09-26 15:39:20|||||||||16
1727365180000|2024-09-26 15:39:40|||||||||104
1727365200000|2024-09-26 15:40:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|506
1727365220000|2024-09-26 15:40:20|||||||||384
1727365240000|2024-09-26 15:40:40|||||||||179
1727365250000|2024-09-26 15:40:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|33
1727365280000|2024-09-26 15:41:20|||||||||158
1727365290000|2024-09-26 15:41:30|||||||||180
1727365300000|2024-09-26 15:41:40|||||||||4
1727365330000|2024-09-26 15:42:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|257
1727365350000|2024-09-26 15:42:30|||||||||12
1727365370000|2024-09-26 15:42:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|63
1727365380000|2024-09-26 15:43:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|34
1727365390000|2024-09-26 15:43:10|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|218
1727365420000|2024-09-26 15:43:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|133
1727365430000|2024-09-26 15:43:50|||||||||179
1727365530000|2024-09-26 15:45:30|||||||||1
1727365550000|2024-09-26 15:45:50|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|1043
1727365570000|2024-09-26 15:46:10|||||||||80
1727365580000|2024-09-26 15:46:20|||||||||116
1727365590000|2024-09-26 15:46:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|78
1727365630000|2024-09-26 15:47:10|||||||||65
1727365650000|2024-09-26 15:47:30|||||||||306
1727365670000|2024-09-26 15:47:50|||||||||16
1727365690000|2024-09-26 15:48:10|147.17||147.17||147.17||147.17||109
1727365710000|2024-09-26 15:48:30|147.12||147.12||147.12||147.12||0
1727365760000|2024-09-26 15:49:20|||||||||1
1727365770000|2024-09-26 15:49:30|||||||||9
1727365820000|2024-09-26 15:50:20|||||||||5
1727365860000|2024-09-26 15:51:00|||||||||1
1727365900000|2024-09-26 15:51:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|48
1727365940000|2024-09-26 15:52:20|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|204
1727365950000|2024-09-26 15:52:30|||||||||1
1727365960000|2024-09-26 15:52:40|||||||||1
1727366030000|2024-09-26 15:53:50|||||||||12
1727366050000|2024-09-26 15:54:10|||||||||10
1727366060000|2024-09-26 15:54:20|147.22||147.22||147.22||147.22||142
1727366100000|2024-09-26 15:55:00|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|0
1727366110000|2024-09-26 15:55:10||147.14||147.09||147.14||147.09|127
1727366120000|2024-09-26 15:55:20|147.17||147.22||147.22||147.17||45
1727366130000|2024-09-26 15:55:30|||||||||2
1727366140000|2024-09-26 15:55:40|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|1274
1727366150000|2024-09-26 15:55:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|307
1727366160000|2024-09-26 15:56:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|56
1727366170000|2024-09-26 15:56:10|147.32||147.32||147.32||147.32||267
1727366180000|2024-09-26 15:56:20|||||||||2
1727366190000|2024-09-26 15:56:30||147.24||147.24||147.24||147.24|0
1727366200000|2024-09-26 15:56:40|||||||||106
1727366210000|2024-09-26 15:56:50|147.37||147.37||147.37||147.37||269
1727366220000|2024-09-26 15:57:00|147.32||147.32||147.32||147.32||23
1727366270000|2024-09-26 15:57:50|||||||||23
1727366280000|2024-09-26 15:58:00|||||||||24
1727366300000|2024-09-26 15:58:20|||||||||27
1727366310000|2024-09-26 15:58:30|||||||||20
1727366320000|2024-09-26 15:58:40|||||||||300
1727366340000|2024-09-26 15:59:00|||||||||10
1727366360000|2024-09-26 15:59:20|||||||||20
1727366370000|2024-09-26 15:59:30|||||||||22
1727366380000|2024-09-26 15:59:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|251
1727366480000|2024-09-26 16:01:20|||||||||140
1727366520000|2024-09-26 16:02:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|401
1727366650000|2024-09-26 16:04:10|||||||||1
1727366740000|2024-09-26 16:05:40|147.27||147.27||147.27||147.22||23
1727366750000|2024-09-26 16:05:50||147.19||147.19||147.19||147.19|0
1727366760000|2024-09-26 16:06:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|106
1727366780000|2024-09-26 16:06:20|||||||||21
1727366810000|2024-09-26 16:06:50|||||||||106
1727366920000|2024-09-26 16:08:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|132
1727366930000|2024-09-26 16:08:50||147.19||147.19||147.19||147.19|5
1727366950000|2024-09-26 16:09:10||147.24||147.24||147.24||147.24|0
1727366960000|2024-09-26 16:09:20|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|0
1727366970000|2024-09-26 16:09:30|147.27||147.27||147.27||147.27||0
1727366980000|2024-09-26 16:09:40|147.32||147.32||147.32||147.32||37
1727366990000|2024-09-26 16:09:50|147.27||147.27||147.27||147.27||15
1727367000000|2024-09-26 16:10:00|||||||||2
1727367010000|2024-09-26 16:10:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|23
1727367020000|2024-09-26 16:10:20|||||||||7
1727367090000|2024-09-26 16:11:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|89
1727367100000|2024-09-26 16:11:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|111
1727367110000|2024-09-26 16:11:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|97
1727367120000|2024-09-26 16:12:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|53
1727367130000|2024-09-26 16:12:10|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|220
1727367140000|2024-09-26 16:12:20|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|128
1727367150000|2024-09-26 16:12:30|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|2718
1727367160000|2024-09-26 16:12:40||147.24||147.29||147.29||147.24|358
1727367170000|2024-09-26 16:12:50|||||||||51
1727367180000|2024-09-26 16:13:00||147.24||147.24||147.24||147.24|8
1727367190000|2024-09-26 16:13:10||147.29||147.29||147.29||147.29|0
1727367200000|2024-09-26 16:13:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|119
1727367210000|2024-09-26 16:13:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|11
1727367220000|2024-09-26 16:13:40|147.42||147.42||147.42||147.42||86
1727367240000|2024-09-26 16:14:00|147.37||147.37||147.37||147.37||2
1727367250000|2024-09-26 16:14:10|||||||||80
1727367260000|2024-09-26 16:14:20|||||||||1
1727367270000|2024-09-26 16:14:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1727367280000|2024-09-26 16:14:40|147.37||147.37||147.37||147.37||24
1727367310000|2024-09-26 16:15:10||147.29||147.29||147.29||147.29|8
1727367320000|2024-09-26 16:15:20|||||||||15
1727367360000|2024-09-26 16:16:00|||||||||2
1727367370000|2024-09-26 16:16:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|3
1727367390000|2024-09-26 16:16:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|10
1727367450000|2024-09-26 16:17:30|||||||||2
1727367490000|2024-09-26 16:18:10|||||||||3
1727367530000|2024-09-26 16:18:50|||||||||2
1727367560000|2024-09-26 16:19:20|||||||||3
1727367600000|2024-09-26 16:20:00|||||||||2
1727367650000|2024-09-26 16:20:50|||||||||3
1727367690000|2024-09-26 16:21:30|||||||||1
1727367700000|2024-09-26 16:21:40||147.24||147.29||147.29||147.24|381
1727367720000|2024-09-26 16:22:00||147.24||147.29||147.29||147.24|0
1727367790000|2024-09-26 16:23:10||147.24||147.24||147.24||147.24|2
1727367800000|2024-09-26 16:23:20|147.32||147.32||147.32||147.32||511
1727367810000|2024-09-26 16:23:30|147.37||147.32||147.37||147.32||0
1727367820000|2024-09-26 16:23:40|||||||||211
1727367840000|2024-09-26 16:24:00|||||||||100
1727367850000|2024-09-26 16:24:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|251
1727367860000|2024-09-26 16:24:20|||||||||29
1727367870000|2024-09-26 16:24:30|||||||||6
1727367890000|2024-09-26 16:24:50||147.24||147.24||147.24||147.24|0
1727367900000|2024-09-26 16:25:00||147.29||147.29||147.29||147.29|0
1727367910000|2024-09-26 16:25:10||147.24||147.29||147.29||147.24|16
1727367920000|2024-09-26 16:25:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|32
1727367930000|2024-09-26 16:25:30|||||||||1
1727367960000|2024-09-26 16:26:00|||||||||48
1727367980000|2024-09-26 16:26:20||147.29||147.29||147.29||147.29|2
1727367990000|2024-09-26 16:26:30|||||||||40
1727368000000|2024-09-26 16:26:40||147.34||147.29||147.34||147.29|0
1727368010000|2024-09-26 16:26:50|||||||||69
1727368020000|2024-09-26 16:27:00||147.34||147.34||147.34||147.34|0
1727368060000|2024-09-26 16:27:40|||||||||40
1727368070000|2024-09-26 16:27:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|2
1727368080000|2024-09-26 16:28:00|147.37||147.37||147.37||147.37||40
1727368120000|2024-09-26 16:28:40|||||||||2
1727368140000|2024-09-26 16:29:00||147.24||147.24||147.24||147.24|0
1727368160000|2024-09-26 16:29:20|147.32||147.32||147.32||147.32||0
1727368210000|2024-09-26 16:30:10|||||||||1
1727368220000|2024-09-26 16:30:20||147.19||147.19||147.19||147.19|0
1727368230000|2024-09-26 16:30:30|||||||||35
1727368260000|2024-09-26 16:31:00||147.24||147.24||147.24||147.24|0
1727368270000|2024-09-26 16:31:10||147.19||147.19||147.19||147.19|22
1727368300000|2024-09-26 16:31:40||147.24||147.24||147.24||147.24|0
1727368350000|2024-09-26 16:32:30||147.19||147.24||147.24||147.19|0
1727368370000|2024-09-26 16:32:50||147.19||147.24||147.24||147.19|0
1727368470000|2024-09-26 16:34:30||147.19||147.24||147.24||147.19|27
1727368480000|2024-09-26 16:34:40||147.19||147.19||147.19||147.19|32
1727368490000|2024-09-26 16:34:50|147.27||147.27||147.27||147.27||1
1727368520000|2024-09-26 16:35:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|46
1727368770000|2024-09-26 16:39:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|37
1727368780000|2024-09-26 16:39:40||147.24||147.24||147.24||147.24|0
1727368790000|2024-09-26 16:39:50||147.29||147.29||147.29||147.29|0
1727368810000|2024-09-26 16:40:10||147.24||147.24||147.24||147.24|21
1727368820000|2024-09-26 16:40:20|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|1
1727368830000|2024-09-26 16:40:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1727368880000|2024-09-26 16:41:20|||||||||50
1727368890000|2024-09-26 16:41:30|||||||||50
1727368900000|2024-09-26 16:41:40|||||||||10
1727368940000|2024-09-26 16:42:20|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|42
1727368950000|2024-09-26 16:42:30||147.29||147.24||147.29||147.24|4
1727368970000|2024-09-26 16:42:50|147.32||147.32||147.32||147.32||9
1727369030000|2024-09-26 16:43:50|147.37||147.37||147.37||147.37||1
1727369040000|2024-09-26 16:44:00||147.29||147.24||147.29||147.24|0
1727369050000|2024-09-26 16:44:10|||||||||1
1727369060000|2024-09-26 16:44:20||147.29||147.29||147.29||147.29|0
1727369100000|2024-09-26 16:45:00||147.24||147.24||147.24||147.24|0
1727369130000|2024-09-26 16:45:30||147.29||147.29||147.29||147.29|0
1727369210000|2024-09-26 16:46:50||147.24||147.24||147.24||147.24|0
1727369230000|2024-09-26 16:47:10||147.29||147.29||147.29||147.29|0
1727369330000|2024-09-26 16:48:50|||||||||1
1727369360000|2024-09-26 16:49:20|||||||||20
1727369450000|2024-09-26 16:50:50|||||||||52
1727369470000|2024-09-26 16:51:10|||||||||10
1727369520000|2024-09-26 16:52:00|||||||||5
1727369610000|2024-09-26 16:53:30||147.24||147.29||147.29||147.24|2
1727369690000|2024-09-26 16:54:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6
1727369800000|2024-09-26 16:56:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|63
1727369820000|2024-09-26 16:57:00|147.42||147.37||147.42||147.37||0
1727369840000|2024-09-26 16:57:20|147.42||147.37||147.42||147.37||0
1727369890000|2024-09-26 16:58:10|||||||||1
1727369900000|2024-09-26 16:58:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|0
1727369910000|2024-09-26 16:58:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|48
1727369930000|2024-09-26 16:58:50|147.42||147.42||147.42||147.42||0
1727369940000|2024-09-26 16:59:00|147.37||147.37||147.42||147.37||5
1727369950000|2024-09-26 16:59:10|147.42||147.37||147.42||147.37||0
1727369960000|2024-09-26 16:59:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|7
1727369970000|2024-09-26 16:59:30|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|12
1727370010000|2024-09-26 17:00:10|147.37||147.37||147.37||147.37||6
1727370020000|2024-09-26 17:00:20|||||||||25
1727370070000|2024-09-26 17:01:10|147.42||147.42||147.42||147.42||6
1727370120000|2024-09-26 17:02:00||147.34||147.34||147.34||147.34|0
1727370170000|2024-09-26 17:02:50|||||||||4
1727370270000|2024-09-26 17:04:30||147.29||147.29||147.29||147.29|0
1727370300000|2024-09-26 17:05:00||147.34||147.29||147.34||147.29|0
1727370320000|2024-09-26 17:05:20|147.37|147.34|147.37|147.29|147.37|147.34|147.37|147.29|9
1727370330000|2024-09-26 17:05:30|147.42||147.42||147.42||147.42||1
1727370340000|2024-09-26 17:05:40||147.34||147.29||147.34||147.29|0
1727370360000|2024-09-26 17:06:00||147.34||147.34||147.34||147.29|0
1727370370000|2024-09-26 17:06:10||147.29||147.29||147.34||147.29|0
1727370380000|2024-09-26 17:06:20|147.37||147.37||147.37||147.37||0
1727370390000|2024-09-26 17:06:30|147.42||147.42||147.42||147.42||0
1727370420000|2024-09-26 17:07:00|147.37||147.42||147.42||147.37||0
1727370440000|2024-09-26 17:07:20|147.37||147.42||147.42||147.37||0
1727370450000|2024-09-26 17:07:30|||||||||1
1727370460000|2024-09-26 17:07:40||147.34||147.29||147.34||147.29|0
1727370480000|2024-09-26 17:08:00|147.37||147.42||147.42||147.37||0
1727370520000|2024-09-26 17:08:40|147.37||147.37||147.37||147.37||0
1727370530000|2024-09-26 17:08:50|147.42||147.37||147.42||147.37||0
1727370560000|2024-09-26 17:09:20||147.24||147.24||147.24||147.24|0
1727370610000|2024-09-26 17:10:10||147.29||147.29||147.29||147.29|0
1727370660000|2024-09-26 17:11:00||147.24||147.24||147.24||147.24|0
1727370700000|2024-09-26 17:11:40||147.29||147.24||147.29||147.24|0
1727370730000|2024-09-26 17:12:10|||||||||1
1727370770000|2024-09-26 17:12:50|147.32|147.19|147.32|147.19|147.32|147.19|147.32|147.19|110
1727370780000|2024-09-26 17:13:00|147.27||147.27||147.27||147.27||13
1727370790000|2024-09-26 17:13:10|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|0
1727370800000|2024-09-26 17:13:20||147.24||147.19||147.24||147.19|0
1727370820000|2024-09-26 17:13:40|147.27||147.27||147.27||147.27||0
1727370890000|2024-09-26 17:14:50|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|142
1727370910000|2024-09-26 17:15:10||147.24||147.19||147.24||147.19|0
1727370920000|2024-09-26 17:15:20||147.24||147.24||147.24||147.24|0
1727370930000|2024-09-26 17:15:30||147.19||147.19||147.24||147.19|0
1727370960000|2024-09-26 17:16:00|147.27||147.27||147.27||147.27||0
1727371010000|2024-09-26 17:16:50|||||||||1
1727371020000|2024-09-26 17:17:00|147.32||147.32||147.32||147.32||1
1727371050000|2024-09-26 17:17:30||147.24||147.19||147.24||147.19|25
1727371060000|2024-09-26 17:17:40||147.24||147.24||147.24||147.24|0
1727371070000|2024-09-26 17:17:50||147.19||147.19||147.19||147.19|0
1727371080000|2024-09-26 17:18:00||147.24||147.19||147.24||147.19|0
1727371100000|2024-09-26 17:18:20|147.27||147.27||147.27||147.27||0
1727371120000|2024-09-26 17:18:40|||||||||48
1727371130000|2024-09-26 17:18:50|||||||||78
1727371140000|2024-09-26 17:19:00|||||||||105
1727371150000|2024-09-26 17:19:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|161
1727371160000|2024-09-26 17:19:20|||||||||8
1727371170000|2024-09-26 17:19:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|9
1727371190000|2024-09-26 17:19:50|||||||||1
1727371200000|2024-09-26 17:20:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1727371270000|2024-09-26 17:21:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|9
1727371280000|2024-09-26 17:21:20||147.14||147.19||147.19||147.14|0
1727371290000|2024-09-26 17:21:30|||||||||1
1727371300000|2024-09-26 17:21:40||147.14||147.19||147.19||147.14|0
1727371350000|2024-09-26 17:22:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|18
1727371380000|2024-09-26 17:23:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|3
1727371430000|2024-09-26 17:23:50|147.32||147.32||147.32||147.32||9
1727371440000|2024-09-26 17:24:00|147.27||147.32||147.32||147.27||0
1727371490000|2024-09-26 17:24:50|147.27||147.27||147.27||147.27||0
1727371510000|2024-09-26 17:25:10|147.32||147.32||147.32||147.32||3
1727371530000|2024-09-26 17:25:30|147.27||147.27||147.32||147.27||0
1727371570000|2024-09-26 17:26:10|||||||||1
1727371590000|2024-09-26 17:26:30|147.32||147.32||147.32||147.32||0
1727371620000|2024-09-26 17:27:00||147.24||147.24||147.24||147.24|0
1727371660000|2024-09-26 17:27:40|147.37||147.37||147.37||147.37||2
1727371670000|2024-09-26 17:27:50||147.29||147.24||147.29||147.24|0
1727371690000|2024-09-26 17:28:10||147.29||147.24||147.29||147.24|0
1727371700000|2024-09-26 17:28:20||147.29||147.29||147.29||147.29|0
1727371710000|2024-09-26 17:28:30||147.24||147.24||147.24||147.24|0
1727371730000|2024-09-26 17:28:50||147.29||147.29||147.29||147.29|0
1727371790000|2024-09-26 17:29:50|147.42||147.42||147.42||147.42||0
1727371810000|2024-09-26 17:30:10||147.34||147.34||147.34||147.34|0
1727371830000|2024-09-26 17:30:30||147.29||147.29||147.29||147.29|0
1727371840000|2024-09-26 17:30:40|||||||||1
1727371850000|2024-09-26 17:30:50||147.34||147.34||147.34||147.34|0
1727371870000|2024-09-26 17:31:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|0
1727371920000|2024-09-26 17:32:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|282
1727371930000|2024-09-26 17:32:10||147.34||147.34||147.34||147.34|159
1727371960000|2024-09-26 17:32:40||147.39||147.39||147.39||147.39|0
1727371970000|2024-09-26 17:32:50||147.34||147.34||147.34||147.34|0
1727372000000|2024-09-26 17:33:20|147.42||147.42||147.42||147.42||0
1727372120000|2024-09-26 17:35:20|||||||||1
1727372140000|2024-09-26 17:35:40|||||||||1
1727372170000|2024-09-26 17:36:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|11
1727372360000|2024-09-26 17:39:20|147.52||147.52||147.52||147.52||0
1727372380000|2024-09-26 17:39:40|147.47||147.52||147.52||147.47||0
1727372390000|2024-09-26 17:39:50|147.47||147.47||147.47||147.47||0
1727372400000|2024-09-26 17:40:00|147.52||147.52||147.52||147.52||1
1727372420000|2024-09-26 17:40:20|147.47||147.52||147.52||147.47||0
1727372450000|2024-09-26 17:40:50|147.47||147.47||147.52||147.47||0
1727372540000|2024-09-26 17:42:20|147.52||147.47||147.52||147.47||0
1727372550000|2024-09-26 17:42:30|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|24
1727372630000|2024-09-26 17:43:50||147.39||147.39||147.39||147.39|0
1727372640000|2024-09-26 17:44:00|147.47||147.52||147.52||147.47||2
1727372670000|2024-09-26 17:44:30||147.44||147.44||147.44||147.44|0
1727372680000|2024-09-26 17:44:40|||||||||1
1727372710000|2024-09-26 17:45:10|||||||||1
1727372830000|2024-09-26 17:47:10|||||||||1
1727372860000|2024-09-26 17:47:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|297
1727372960000|2024-09-26 17:49:20|||||||||1
1727373000000|2024-09-26 17:50:00|||||||||2
1727373080000|2024-09-26 17:51:20|||||||||2
1727373090000|2024-09-26 17:51:30|||||||||1
1727373170000|2024-09-26 17:52:50|||||||||2
1727373240000|2024-09-26 17:54:00|||||||||1
1727373250000|2024-09-26 17:54:10|||||||||2
1727373270000|2024-09-26 17:54:30|147.52||147.52||147.52||147.52||2
1727373280000|2024-09-26 17:54:40|147.47||147.52||147.52||147.47||0
1727373300000|2024-09-26 17:55:00||147.44||147.44||147.44||147.44|20
1727373370000|2024-09-26 17:56:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|33
1727373410000|2024-09-26 17:56:50|||||||||2
1727373440000|2024-09-26 17:57:20|||||||||2
1727373480000|2024-09-26 17:58:00|||||||||2
1727373500000|2024-09-26 17:58:20|147.52||147.52||147.52||147.52||4
1727373520000|2024-09-26 17:58:40|147.47||147.52||147.52||147.47||6
1727373530000|2024-09-26 17:58:50||147.44||147.44||147.44||147.44|0
1727373730000|2024-09-26 18:02:10||147.39||147.39||147.39||147.39|14
1727373740000|2024-09-26 18:02:20|147.47||147.47||147.47||147.47||0
1727373760000|2024-09-26 18:02:40|147.52||147.52||147.52||147.52||30
1727373770000|2024-09-26 18:02:50|147.47||147.47||147.47||147.47||0
1727373800000|2024-09-26 18:03:20|147.52||147.52||147.52||147.52||32
1727373850000|2024-09-26 18:04:10|147.47||147.47||147.47||147.47||0
1727373860000|2024-09-26 18:04:20|147.52||147.52||147.52||147.47||33
1727373870000|2024-09-26 18:04:30|147.47||147.47||147.47||147.47||0
1727373880000|2024-09-26 18:04:40|147.52||147.52||147.52||147.52||25
1727373890000|2024-09-26 18:04:50||147.44||147.44||147.44||147.44|0
1727373910000|2024-09-26 18:05:10|||||||||1
1727374080000|2024-09-26 18:08:00|||||||||1
1727374160000|2024-09-26 18:09:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|195
1727374170000|2024-09-26 18:09:30|||||||||3
1727374190000|2024-09-26 18:09:50|||||||||5
1727374200000|2024-09-26 18:10:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|19
1727374230000|2024-09-26 18:10:30|||||||||3
1727374260000|2024-09-26 18:11:00|||||||||4
1727374300000|2024-09-26 18:11:40|||||||||2
1727374350000|2024-09-26 18:12:30|||||||||2
1727374360000|2024-09-26 18:12:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|6
1727374380000|2024-09-26 18:13:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|14
1727374450000|2024-09-26 18:14:10|147.57||147.57||147.57||147.57||20
1727374460000|2024-09-26 18:14:20||147.49||147.44||147.49||147.44|0
1727374500000|2024-09-26 18:15:00||147.49||147.44||147.49||147.44|20
1727374510000|2024-09-26 18:15:10||147.49||147.49||147.49||147.49|0
1727374530000|2024-09-26 18:15:30|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|5
1727374560000|2024-09-26 18:16:00|147.62|147.49|147.62|147.49|147.62|147.49|147.62|147.49|0
1727374570000|2024-09-26 18:16:10||147.54||147.49||147.54||147.49|0
1727374580000|2024-09-26 18:16:20|147.57||147.57||147.57||147.57||0
1727374640000|2024-09-26 18:17:20|||||||||1
1727374690000|2024-09-26 18:18:10|||||||||1
1727374700000|2024-09-26 18:18:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|14
1727374730000|2024-09-26 18:18:50|147.47|147.39|147.47|147.39|147.47|147.44|147.47|147.39|60
1727374740000|2024-09-26 18:19:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1727374750000|2024-09-26 18:19:10||147.39||147.44||147.44||147.39|0
1727374830000|2024-09-26 18:20:30|||||||||7
1727374880000|2024-09-26 18:21:20|||||||||12
1727374890000|2024-09-26 18:21:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1727374910000|2024-09-26 18:21:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|5
1727374920000|2024-09-26 18:22:00|147.57||147.52||147.57||147.52||70
1727374940000|2024-09-26 18:22:20|147.57||147.57||147.57||147.57||0
1727374950000|2024-09-26 18:22:30||147.49||147.49||147.49||147.49|0
1727374980000|2024-09-26 18:23:00||147.44||147.44||147.44||147.44|3
1727375010000|2024-09-26 18:23:30|147.52||147.52||147.52||147.52||0
1727375080000|2024-09-26 18:24:40|147.57||147.57||147.57||147.57||0
1727375090000|2024-09-26 18:24:50|147.52||147.52||147.52||147.52||20
1727375200000|2024-09-26 18:26:40|||||||||2
1727375390000|2024-09-26 18:29:50|||||||||28
1727375400000|2024-09-26 18:30:00|||||||||4
1727375430000|2024-09-26 18:30:30|||||||||2
1727375460000|2024-09-26 18:31:00|||||||||2
1727375470000|2024-09-26 18:31:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|21
1727375480000|2024-09-26 18:31:20|||||||||1
1727375500000|2024-09-26 18:31:40|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|27
1727375520000|2024-09-26 18:32:00|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|37
1727375540000|2024-09-26 18:32:20|147.42||147.42||147.42||147.42||0
1727375560000|2024-09-26 18:32:40|147.47||147.47||147.47||147.47||1
1727375680000|2024-09-26 18:34:40||147.39||147.39||147.39||147.39|0
1727375730000|2024-09-26 18:35:30||147.34||147.39||147.39||147.34|0
1727375760000|2024-09-26 18:36:00|||||||||1
1727375780000|2024-09-26 18:36:20|147.52||147.52||147.52||147.52||0
1727375800000|2024-09-26 18:36:40||147.44||147.44||147.44||147.44|0
1727375820000|2024-09-26 18:37:00||147.39||147.39||147.39||147.39|5
1727375840000|2024-09-26 18:37:20|147.47||147.52||147.52||147.47||0
1727375880000|2024-09-26 18:38:00||147.44||147.44||147.44||147.44|0
1727375920000|2024-09-26 18:38:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|0
1727375930000|2024-09-26 18:38:50|147.52||147.52||147.52||147.52||0
1727375980000|2024-09-26 18:39:40|147.47||147.52||147.52||147.47||0
1727376000000|2024-09-26 18:40:00|147.47||147.47||147.47||147.47||0
1727376040000|2024-09-26 18:40:40|||||||||1
1727376060000|2024-09-26 18:41:00|147.52||147.52||147.52||147.52||0
1727376070000|2024-09-26 18:41:10|147.47||147.47||147.47||147.47||0
1727376080000|2024-09-26 18:41:20|147.52||147.52||147.52||147.52||0
1727376100000|2024-09-26 18:41:40|147.47||147.47||147.47||147.47||0
1727376110000|2024-09-26 18:41:50|147.52||147.52||147.52||147.52||0
1727376120000|2024-09-26 18:42:00|147.47||147.47||147.47||147.47||0
1727376180000|2024-09-26 18:43:00||147.34||147.34||147.34||147.34|0
1727376270000|2024-09-26 18:44:30|147.42||147.42||147.42||147.42||0
1727376310000|2024-09-26 18:45:10|||||||||1
1727376400000|2024-09-26 18:46:40||147.29||147.29||147.29||147.29|0
1727376420000|2024-09-26 18:47:00|147.37||147.42||147.42||147.37||0
1727376450000|2024-09-26 18:47:30|147.37||147.37||147.37||147.37||0
1727376470000|2024-09-26 18:47:50|147.42||147.42||147.42||147.42||0
1727376540000|2024-09-26 18:49:00|147.37||147.37||147.37||147.37||0
1727376550000|2024-09-26 18:49:10|||||||||219
1727376590000|2024-09-26 18:49:50|||||||||1
1727376600000|2024-09-26 18:50:00|147.42||147.42||147.42||147.42||0
1727376660000|2024-09-26 18:51:00|147.37||147.37||147.37||147.37||0
1727376670000|2024-09-26 18:51:10|147.42||147.42||147.42||147.42||13
1727376870000|2024-09-26 18:54:30|||||||||1
1727376890000|2024-09-26 18:54:50||147.34||147.34||147.34||147.34|0
1727377160000|2024-09-26 18:59:20|||||||||1
1727377200000|2024-09-26 19:00:00|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|11
1727377210000|2024-09-26 19:00:10|147.37||147.42||147.42||147.37||0
1727377250000|2024-09-26 19:00:50|147.37||147.37||147.37||147.37||0
1727377260000|2024-09-26 19:01:00|147.42||147.42||147.42||147.42||0
1727377270000|2024-09-26 19:01:10||147.34||147.29||147.34||147.29|0
1727377280000|2024-09-26 19:01:20|147.37||147.42||147.42||147.37||0
1727377340000|2024-09-26 19:02:20|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|25
1727377350000|2024-09-26 19:02:30|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|88
1727377420000|2024-09-26 19:03:40||147.34||147.34||147.34||147.34|0
1727377430000|2024-09-26 19:03:50|||||||||1
1727377570000|2024-09-26 19:06:10|||||||||9
1727377590000|2024-09-26 19:06:30|||||||||9
1727377680000|2024-09-26 19:08:00|||||||||20
1727377710000|2024-09-26 19:08:30|||||||||1
1727377730000|2024-09-26 19:08:50|||||||||2
1727377820000|2024-09-26 19:10:20||147.29||147.29||147.29||147.29|1
1727377880000|2024-09-26 19:11:20|147.37||147.37||147.37||147.37||0
1727377900000|2024-09-26 19:11:40|||||||||2
1727377920000|2024-09-26 19:12:00|147.42||147.42||147.42||147.42||2
1727377930000|2024-09-26 19:12:10|147.37||147.42||147.42||147.37||0
1727377990000|2024-09-26 19:13:10|147.37||147.42||147.42||147.37||1
1727378010000|2024-09-26 19:13:30||147.34||147.34||147.34||147.34|0
1727378100000|2024-09-26 19:15:00||147.29||147.29||147.29||147.29|60
1727378130000|2024-09-26 19:15:30|147.37||147.37||147.37||147.37||0
1727378200000|2024-09-26 19:16:40|||||||||2
1727378270000|2024-09-26 19:17:50|||||||||3
1727378280000|2024-09-26 19:18:00|147.42||147.42||147.42||147.42||33
1727378330000|2024-09-26 19:18:50|147.37||147.42||147.42||147.37||0
1727378390000|2024-09-26 19:19:50|147.37||147.37||147.42||147.37||0
1727378400000|2024-09-26 19:20:00|147.42||147.42||147.42||147.42||1
1727378460000|2024-09-26 19:21:00|147.37||147.42||147.42||147.37||0
1727378470000|2024-09-26 19:21:10|147.37||147.37||147.42||147.37||0
1727378520000|2024-09-26 19:22:00|147.42||147.42||147.42||147.42||47
1727378530000|2024-09-26 19:22:10|147.37||147.37||147.37||147.37||0
1727378550000|2024-09-26 19:22:30|||||||||1
1727378640000|2024-09-26 19:24:00|147.42||147.42||147.42||147.37||0
1727378660000|2024-09-26 19:24:20|147.37||147.37||147.37||147.37||0
1727378740000|2024-09-26 19:25:40||147.24||147.24||147.24||147.24|77
1727378810000|2024-09-26 19:26:50|147.32||147.32||147.32||147.32||0
1727378840000|2024-09-26 19:27:20|147.37||147.37||147.37||147.37||1
1727378850000|2024-09-26 19:27:30|147.32||147.32||147.32||147.32||0
1727378880000|2024-09-26 19:28:00|147.37||147.37||147.37||147.37||0
1727378890000|2024-09-26 19:28:10|147.32||147.32||147.32||147.32||0
1727378920000|2024-09-26 19:28:40|||||||||3
1727379000000|2024-09-26 19:30:00|147.37||147.37||147.37||147.37||1
1727379010000|2024-09-26 19:30:10|147.32||147.32||147.32||147.32||0
1727379110000|2024-09-26 19:31:50|||||||||1
1727379120000|2024-09-26 19:32:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|2
1727379180000|2024-09-26 19:33:00|147.32||147.32||147.32||147.32||1
1727379200000|2024-09-26 19:33:20||147.24||147.24||147.24||147.24|0
1727379240000|2024-09-26 19:34:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1727379250000|2024-09-26 19:34:10|147.32||147.32||147.32||147.32||0
1727379290000|2024-09-26 19:34:50|147.27||147.27||147.27||147.27||0
1727379300000|2024-09-26 19:35:00|147.32||147.32||147.32||147.32||0
1727379320000|2024-09-26 19:35:20|147.27||147.32||147.32||147.27||0
1727379330000|2024-09-26 19:35:30|147.27||147.27||147.27||147.27||0
1727379360000|2024-09-26 19:36:00|147.32||147.32||147.32||147.32||0
1727379380000|2024-09-26 19:36:20|147.27||147.27||147.27||147.27||0
1727379390000|2024-09-26 19:36:30|147.32||147.32||147.32||147.32||1
1727379410000|2024-09-26 19:36:50||147.24||147.24||147.24||147.24|0
1727379550000|2024-09-26 19:39:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|32
1727379570000|2024-09-26 19:39:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|5
1727379580000|2024-09-26 19:39:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|4
1727379640000|2024-09-26 19:40:40||147.24||147.24||147.24||147.24|0
1727379660000|2024-09-26 19:41:00||147.29||147.29||147.29||147.29|0
1727379670000|2024-09-26 19:41:10|||||||||1
1727379780000|2024-09-26 19:43:00|||||||||1
1727379950000|2024-09-26 19:45:50|||||||||2
1727380060000|2024-09-26 19:47:40|||||||||29
1727380120000|2024-09-26 19:48:40|147.42||147.42||147.42||147.42||109
1727380170000|2024-09-26 19:49:30|147.37||147.37||147.37||147.37||0
1727380190000|2024-09-26 19:49:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|16
1727380210000|2024-09-26 19:50:10|||||||||21
1727380220000|2024-09-26 19:50:20||147.29||147.34||147.34||147.29|68
1727380230000|2024-09-26 19:50:30|||||||||1
1727380250000|2024-09-26 19:50:50||147.29||147.29||147.29||147.29|8
1727380260000|2024-09-26 19:51:00||147.34||147.34||147.34||147.34|0
1727380270000|2024-09-26 19:51:10||147.29||147.29||147.29||147.29|9
1727380280000|2024-09-26 19:51:20|147.37||147.37||147.37||147.37||17
1727380290000|2024-09-26 19:51:30|||||||||8
1727380310000|2024-09-26 19:51:50||147.24||147.24||147.24||147.24|102
1727380320000|2024-09-26 19:52:00||147.29||147.29||147.29||147.29|0
1727380350000|2024-09-26 19:52:30|||||||||9
1727380450000|2024-09-26 19:54:10|||||||||9
1727380460000|2024-09-26 19:54:20|147.42||147.42||147.42||147.42||53
1727380490000|2024-09-26 19:54:50||147.34||147.34||147.34||147.34|0
1727380500000|2024-09-26 19:55:00||147.29||147.34||147.34||147.29|7
1727380510000|2024-09-26 19:55:10|||||||||1
1727380550000|2024-09-26 19:55:50||147.29||147.34||147.34||147.29|49
1727380560000|2024-09-26 19:56:00|||||||||3
1727380570000|2024-09-26 19:56:10|||||||||1
1727380580000|2024-09-26 19:56:20|||||||||3
1727380590000|2024-09-26 19:56:30|||||||||2
1727380600000|2024-09-26 19:56:40|||||||||52
1727380610000|2024-09-26 19:56:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|139
1727380620000|2024-09-26 19:57:00|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|4
1727380630000|2024-09-26 19:57:10|147.47||147.52||147.52||147.47||2
1727380640000|2024-09-26 19:57:20|147.47||147.47||147.47||147.47||2
1727380680000|2024-09-26 19:58:00|||||||||3
1727380700000|2024-09-26 19:58:20|||||||||3
1727380720000|2024-09-26 19:58:40|||||||||13
1727380740000|2024-09-26 19:59:00|||||||||34
1727380750000|2024-09-26 19:59:10||147.34||147.34||147.34||147.34|13
1727380760000|2024-09-26 19:59:20|147.42||147.42||147.42||147.42||22
1727380780000|2024-09-26 19:59:40||147.29||147.29||147.29||147.29|18
1727380790000|2024-09-26 19:59:50|147.37|147.24|147.32|147.24|147.37|147.24|147.32|147.24|78
1727416860000|2024-09-27 06:01:00|147.34|147.27|147.37|147.24|147.37|147.27|147.32|147.24|17
1727416870000|2024-09-27 06:01:10|147.32|147.29|147.42|147.29|147.42|147.29|147.32|147.29|0
1727416880000|2024-09-27 06:01:20|147.37|147.24|147.37|147.24|147.37|147.24|147.37|147.24|3
1727416920000|2024-09-27 06:02:00|147.32|147.19|147.32|147.19|147.32|147.19|147.32|147.19|0
1727416930000|2024-09-27 06:02:10||147.14||147.14||147.14||147.14|0
1727416950000|2024-09-27 06:02:30|147.27||147.32||147.32||147.27||0
1727416990000|2024-09-27 06:03:10||147.19||147.19||147.19||147.19|0
1727417020000|2024-09-27 06:03:40|147.37||147.37||147.37||147.37||0
1727417040000|2024-09-27 06:04:00|147.42|147.24|147.42|147.24|147.42|147.24|147.42|147.24|0
1727417060000|2024-09-27 06:04:20|147.37||147.37||147.37||147.37||0
1727417070000|2024-09-27 06:04:30|147.42||147.42||147.42||147.42||0
1727417170000|2024-09-27 06:06:10||147.29||147.29||147.29||147.29|0
1727417230000|2024-09-27 06:07:10|147.37||147.42||147.42||147.37||0
1727417240000|2024-09-27 06:07:20|147.37||147.37||147.37||147.37||0
1727417280000|2024-09-27 06:08:00||147.19||147.19||147.19||147.19|18
1727417290000|2024-09-27 06:08:10|147.32||147.32||147.32||147.32||0
1727417390000|2024-09-27 06:09:50|147.37||147.37||147.37||147.37||0
1727417440000|2024-09-27 06:10:40|147.32||147.32||147.32||147.32||0
1727417460000|2024-09-27 06:11:00|147.27||147.27||147.27||147.27||3
1727417510000|2024-09-27 06:11:50|147.32||147.32||147.32||147.32||0
1727417520000|2024-09-27 06:12:00|147.27||147.27||147.27||147.27||0
1727417620000|2024-09-27 06:13:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|11
1727417660000|2024-09-27 06:14:20|147.27||147.27||147.27||147.27||0
1727417740000|2024-09-27 06:15:40|147.22|147.04|147.17|147.04|147.27|147.04|147.17|147.04|9
1727418100000|2024-09-27 06:21:40|147.12||147.12||147.12||147.12||0
1727418110000|2024-09-27 06:21:50|147.17||147.17||147.17||147.17||47
1727418120000|2024-09-27 06:22:00|147.12|147.09|147.12|147.04|147.12|147.09|147.12|147.04|9
1727418170000|2024-09-27 06:22:50|||||||||1
1727418210000|2024-09-27 06:23:30||146.99||146.99||146.99||146.99|2
1727418240000|2024-09-27 06:24:00||147.04||146.99||147.04||146.99|0
1727418270000|2024-09-27 06:24:30||147.04||147.04||147.04||147.04|0
1727418290000|2024-09-27 06:24:50|147.17||147.17||147.17||147.17||2
1727418380000|2024-09-27 06:26:20|147.07|146.94|147.07|146.94|147.07|146.94|147.07|146.94|130
1727418390000|2024-09-27 06:26:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|37
1727418400000|2024-09-27 06:26:40|||||||||60
1727418420000|2024-09-27 06:27:00|147.02||147.02||147.02||147.02||34
1727418450000|2024-09-27 06:27:30|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|13
1727418520000|2024-09-27 06:28:40||146.89||146.89||146.89||146.89|1
1727418530000|2024-09-27 06:28:50||146.84||146.84||146.84||146.84|1
1727418590000|2024-09-27 06:29:50|147.02|146.89|147.02|146.89|147.02|146.89|147.02|146.89|0
1727418650000|2024-09-27 06:30:50|147.07|146.94|147.07|146.94|147.07|146.94|147.07|146.94|1
1727418670000|2024-09-27 06:31:10|147.02||147.07||147.07||147.02||0
1727418700000|2024-09-27 06:31:40|147.02|146.89|147.02|146.89|147.02|146.89|147.02|146.89|23
1727418880000|2024-09-27 06:34:40|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|1
1727418990000|2024-09-27 06:36:30|||||||||4
1727419010000|2024-09-27 06:36:50||146.84||146.84||146.84||146.84|11
1727419030000|2024-09-27 06:37:10|||||||||2
1727419090000|2024-09-27 06:38:10|||||||||2
1727419130000|2024-09-27 06:38:50|147.02|146.89|147.02|146.89|147.02|146.89|147.02|146.89|2
1727419160000|2024-09-27 06:39:20|146.97||146.97||146.97||146.97||0
1727419170000|2024-09-27 06:39:30||146.84||146.84||146.84||146.84|1
1727419310000|2024-09-27 06:41:50|||||||||1
1727419350000|2024-09-27 06:42:30|147.02|146.89|147.02|146.89|147.02|146.89|147.02|146.89|36
1727419360000|2024-09-27 06:42:40|147.07|146.94|147.07|146.94|147.07|146.94|147.07|146.94|48
1727419370000|2024-09-27 06:42:50|||||||||7
1727419420000|2024-09-27 06:43:40|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|13
1727419460000|2024-09-27 06:44:20|147.07||147.07||147.07||147.07||0
1727419470000|2024-09-27 06:44:30||146.94||146.94||146.94||146.94|22
1727419500000|2024-09-27 06:45:00|147.12|146.99|147.12|146.99|147.12|146.99|147.07|146.94|0
1727419510000|2024-09-27 06:45:10|147.07|146.94|147.07|146.99|147.07|146.99|147.07|146.94|0
1727419520000|2024-09-27 06:45:20||146.94||146.99||146.99||146.94|2
1727419550000|2024-09-27 06:45:50|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|127
1727419570000|2024-09-27 06:46:10||146.94||146.94||146.94||146.94|0
1727419580000|2024-09-27 06:46:20||146.89||146.89||146.94||146.89|11
1727419620000|2024-09-27 06:47:00|146.97||146.97||146.97||146.97||0
1727419630000|2024-09-27 06:47:10||146.84||146.84||146.84||146.84|226
1727419690000|2024-09-27 06:48:10||146.89||146.89||146.89||146.89|2
1727419710000|2024-09-27 06:48:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|34
1727419720000|2024-09-27 06:48:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|43
1727419730000|2024-09-27 06:48:50||146.79||146.79||146.79||146.79|0
1727419810000|2024-09-27 06:50:10|||||||||3
1727419840000|2024-09-27 06:50:40|||||||||5
1727420100000|2024-09-27 06:55:00|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|74
1727420110000|2024-09-27 06:55:10|146.87||146.87||146.87||146.87||0
1727420190000|2024-09-27 06:56:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|9
1727420200000|2024-09-27 06:56:40|||||||||7
1727420220000|2024-09-27 06:57:00|||||||||2
1727420240000|2024-09-27 06:57:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1727420290000|2024-09-27 06:58:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|37
1727420300000|2024-09-27 06:58:20||146.74||146.74||146.74||146.74|20
1727420310000|2024-09-27 06:58:30||146.79||146.79||146.79||146.74|0
1727420330000|2024-09-27 06:58:50|146.92||146.92||146.92||146.92||0
1727420340000|2024-09-27 06:59:00|146.87|146.84|146.97|146.89|146.97|146.89|146.87|146.84|6
1727420350000|2024-09-27 06:59:10|||||||||5
1727420360000|2024-09-27 06:59:20|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|8
1727420370000|2024-09-27 06:59:30|146.92|146.84|146.82|146.69|146.92|146.84|146.77|146.69|238
1727420380000|2024-09-27 06:59:40|146.77||146.77||146.82||146.77||65
1727420390000|2024-09-27 06:59:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|15
1727420400000|2024-09-27 07:00:00|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|156
1727420410000|2024-09-27 07:00:10|146.72|146.64|146.67|146.59|146.77|146.69|146.67|146.54|146
1727420420000|2024-09-27 07:00:20|146.72|146.64|146.57|146.49|146.72|146.64|146.57|146.49|103
1727420430000|2024-09-27 07:00:30|146.52|146.44|146.47|146.39|146.52|146.44|146.37|146.29|304
1727420440000|2024-09-27 07:00:40|146.42|146.34|146.52|146.44|146.57|146.44|146.42|146.34|150
1727420450000|2024-09-27 07:00:50|146.47|146.39|146.37|146.29|146.52|146.44|146.37|146.29|45
1727420460000|2024-09-27 07:01:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|12
1727420470000|2024-09-27 07:01:10|146.42|146.34|146.47|146.39|146.52|146.44|146.37|146.34|34
1727420480000|2024-09-27 07:01:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|267
1727420490000|2024-09-27 07:01:30|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.34|288
1727420500000|2024-09-27 07:01:40|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|281
1727420510000|2024-09-27 07:01:50|146.47|146.39|146.52|146.39|146.52|146.44|146.42|146.34|42
1727420520000|2024-09-27 07:02:00|146.47|146.44|146.52|146.39|146.52|146.44|146.47|146.39|9
1727420530000|2024-09-27 07:02:10|146.47|146.44|146.57|146.49|146.57|146.49|146.47|146.39|58
1727420540000|2024-09-27 07:02:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|48
1727420550000|2024-09-27 07:02:30|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|15
1727420560000|2024-09-27 07:02:40|146.57|146.54|146.57|146.49|146.62|146.54|146.57|146.49|3
1727420570000|2024-09-27 07:02:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|3
1727420580000|2024-09-27 07:03:00|146.62|146.44|146.52|146.44|146.62|146.49|146.52|146.44|30
1727420590000|2024-09-27 07:03:10|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|64
1727420600000|2024-09-27 07:03:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|10
1727420610000|2024-09-27 07:03:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|305
1727420620000|2024-09-27 07:03:40|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|39
1727420630000|2024-09-27 07:03:50|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|25
1727420640000|2024-09-27 07:04:00|146.67|146.59|146.57|146.49|146.67|146.59|146.57|146.49|58
1727420650000|2024-09-27 07:04:10|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|249
1727420660000|2024-09-27 07:04:20|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|15
1727420670000|2024-09-27 07:04:30|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|1
1727420680000|2024-09-27 07:04:40|146.62|146.49|146.52|146.44|146.62|146.54|146.52|146.44|116
1727420690000|2024-09-27 07:04:50|146.57|146.34|146.42|146.34|146.57|146.34|146.42|146.34|72
1727420700000|2024-09-27 07:05:00|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|329
1727420710000|2024-09-27 07:05:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|17
1727420720000|2024-09-27 07:05:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|29
1727420730000|2024-09-27 07:05:30|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|20
1727420740000|2024-09-27 07:05:40|||||||||3
1727420750000|2024-09-27 07:05:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|5
1727420760000|2024-09-27 07:06:00|||||||||5
1727420770000|2024-09-27 07:06:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|33
1727420780000|2024-09-27 07:06:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|8
1727420790000|2024-09-27 07:06:30||146.39||146.44||146.44||146.39|75
1727420820000|2024-09-27 07:07:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|18
1727420830000|2024-09-27 07:07:10|||||||||1
1727420840000|2024-09-27 07:07:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1727420850000|2024-09-27 07:07:30|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|5
1727420860000|2024-09-27 07:07:40|146.62||146.62||146.62||146.57||10
1727420870000|2024-09-27 07:07:50||146.54||146.54||146.54||146.54|0
1727420880000|2024-09-27 07:08:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|80
1727420890000|2024-09-27 07:08:10|146.57|146.49|146.57|146.49|146.57|146.54|146.52|146.44|20
1727420900000|2024-09-27 07:08:20|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|21
1727420910000|2024-09-27 07:08:30|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|229
1727420920000|2024-09-27 07:08:40|||||||||1
1727420930000|2024-09-27 07:08:50|||||||||38
1727420940000|2024-09-27 07:09:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|45
1727420950000|2024-09-27 07:09:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|11
1727420960000|2024-09-27 07:09:20|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|35
1727420970000|2024-09-27 07:09:30|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|354
1727420980000|2024-09-27 07:09:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|101
1727420990000|2024-09-27 07:09:50||146.19||146.24||146.24||146.19|256
1727421000000|2024-09-27 07:10:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|234
1727421010000|2024-09-27 07:10:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|19
1727421020000|2024-09-27 07:10:20|146.32|146.24|146.22|146.14|146.32|146.24|146.22|146.14|269
1727421030000|2024-09-27 07:10:30|146.27||146.22||146.27||146.22||17
1727421040000|2024-09-27 07:10:40|||||||||3
1727421050000|2024-09-27 07:10:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|12
1727421060000|2024-09-27 07:11:00|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|10
1727421070000|2024-09-27 07:11:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|1
1727421080000|2024-09-27 07:11:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|71
1727421100000|2024-09-27 07:11:40|||||||||115
1727421120000|2024-09-27 07:12:00|||||||||319
1727421130000|2024-09-27 07:12:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|85
1727421140000|2024-09-27 07:12:20|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|28
1727421150000|2024-09-27 07:12:30|146.27||146.22||146.27||146.22||26
1727421160000|2024-09-27 07:12:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|164
1727421170000|2024-09-27 07:12:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|19
1727421180000|2024-09-27 07:13:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|40
1727421190000|2024-09-27 07:13:10|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|21
1727421200000|2024-09-27 07:13:20|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|86
1727421210000|2024-09-27 07:13:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|40
1727421220000|2024-09-27 07:13:40||146.14||146.19||146.19||146.14|11
1727421230000|2024-09-27 07:13:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|9
1727421240000|2024-09-27 07:14:00|146.32|146.24|146.27|146.14|146.32|146.24|146.22|146.14|24
1727421250000|2024-09-27 07:14:10|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|0
1727421260000|2024-09-27 07:14:20|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|3
1727421270000|2024-09-27 07:14:30|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.04|6
1727421280000|2024-09-27 07:14:40|146.22||146.17||146.22||146.17||0
1727421290000|2024-09-27 07:14:50|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|7
1727421300000|2024-09-27 07:15:00|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|29
1727421310000|2024-09-27 07:15:10|146.22|146.14|146.27|146.14|146.27|146.19|146.22|146.14|16
1727421320000|2024-09-27 07:15:20|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.14|1
1727421330000|2024-09-27 07:15:30|146.32|146.14|146.27|146.19|146.32|146.24|146.27|146.14|8
1727421340000|2024-09-27 07:15:40|||||||||1
1727421350000|2024-09-27 07:15:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|85
1727421360000|2024-09-27 07:16:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|157
1727421370000|2024-09-27 07:16:10|146.37||146.32||146.37||146.32||153
1727421380000|2024-09-27 07:16:20|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|62
1727421390000|2024-09-27 07:16:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|11
1727421400000|2024-09-27 07:16:40|||||||||17
1727421410000|2024-09-27 07:16:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|16
1727421420000|2024-09-27 07:17:00|||||||||17
1727421430000|2024-09-27 07:17:10|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|158
1727421440000|2024-09-27 07:17:20|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|70
1727421450000|2024-09-27 07:17:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|5
1727421460000|2024-09-27 07:17:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|1
1727421470000|2024-09-27 07:17:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|38
1727421480000|2024-09-27 07:18:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|86
1727421490000|2024-09-27 07:18:10|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|6
1727421500000|2024-09-27 07:18:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|117
1727421510000|2024-09-27 07:18:30|||||||||6
1727421520000|2024-09-27 07:18:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|71
1727421530000|2024-09-27 07:18:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|101
1727421540000|2024-09-27 07:19:00|146.22||146.17||146.22||146.17||3
1727421550000|2024-09-27 07:19:10|||||||||46
1727421560000|2024-09-27 07:19:20|||||||||16
1727421580000|2024-09-27 07:19:40|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|85
1727421590000|2024-09-27 07:19:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|9
1727421600000|2024-09-27 07:20:00|||||||||5
1727421610000|2024-09-27 07:20:10|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|39
1727421620000|2024-09-27 07:20:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|4
1727421630000|2024-09-27 07:20:30|||||||||13
1727421640000|2024-09-27 07:20:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|29
1727421650000|2024-09-27 07:20:50|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|31
1727421660000|2024-09-27 07:21:00||146.04||146.04||146.09||146.04|9
1727421670000|2024-09-27 07:21:10|146.12|146.09|146.12|146.04|146.12|146.09|146.12|146.04|4
1727421680000|2024-09-27 07:21:20|||||||||2
1727421690000|2024-09-27 07:21:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|4
1727421700000|2024-09-27 07:21:40|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|18
1727421710000|2024-09-27 07:21:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|5
1727421720000|2024-09-27 07:22:00|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|7
1727421730000|2024-09-27 07:22:10|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|8
1727421740000|2024-09-27 07:22:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|35
1727421750000|2024-09-27 07:22:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1727421760000|2024-09-27 07:22:40|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|10
1727421770000|2024-09-27 07:22:50|146.32|146.29|146.37|146.24|146.37|146.29|146.32|146.24|7
1727421780000|2024-09-27 07:23:00|146.32||146.32||146.37||146.32||0
1727421790000|2024-09-27 07:23:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|7
1727421800000|2024-09-27 07:23:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1727421820000|2024-09-27 07:23:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|42
1727421830000|2024-09-27 07:23:50|||||||||2
1727421840000|2024-09-27 07:24:00|146.42||146.37||146.42||146.37||3
1727421850000|2024-09-27 07:24:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|18
1727421860000|2024-09-27 07:24:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1727421870000|2024-09-27 07:24:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|85
1727421880000|2024-09-27 07:24:40|||||||||1
1727421890000|2024-09-27 07:24:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|280
1727421900000|2024-09-27 07:25:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|35
1727421910000|2024-09-27 07:25:10|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|0
1727421920000|2024-09-27 07:25:20|||||||||2
1727421930000|2024-09-27 07:25:30|||||||||1
1727421950000|2024-09-27 07:25:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|95
1727421960000|2024-09-27 07:26:00|||||||||15
1727421970000|2024-09-27 07:26:10|146.57|146.49|146.62|146.54|146.62|146.54|146.52|146.44|39
1727421980000|2024-09-27 07:26:20|146.67||146.62||146.67||146.62||1
1727421990000|2024-09-27 07:26:30|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|7
1727422000000|2024-09-27 07:26:40|146.72|146.64|146.77|146.64|146.77|146.64|146.67|146.64|274
1727422010000|2024-09-27 07:26:50|146.72|146.69|146.72|146.64|146.72|146.69|146.67|146.59|59
1727422020000|2024-09-27 07:27:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|56
1727422030000|2024-09-27 07:27:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727422040000|2024-09-27 07:27:20|||||||||2
1727422050000|2024-09-27 07:27:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|84
1727422060000|2024-09-27 07:27:40|146.77||146.72||146.77||146.72||0
1727422080000|2024-09-27 07:28:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|17
1727422090000|2024-09-27 07:28:10|||||||||1
1727422100000|2024-09-27 07:28:20|||||||||1
1727422110000|2024-09-27 07:28:30|||||||||1
1727422130000|2024-09-27 07:28:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|55
1727422140000|2024-09-27 07:29:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|57
1727422150000|2024-09-27 07:29:10||146.64||146.64||146.64||146.64|0
1727422160000|2024-09-27 07:29:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|8
1727422170000|2024-09-27 07:29:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|28
1727422190000|2024-09-27 07:29:50|||||||||2
1727422200000|2024-09-27 07:30:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|42
1727422210000|2024-09-27 07:30:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|30
1727422220000|2024-09-27 07:30:20|||||||||20
1727422230000|2024-09-27 07:30:30|||||||||1
1727422240000|2024-09-27 07:30:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1727422250000|2024-09-27 07:30:50|||||||||1
1727422260000|2024-09-27 07:31:00|||||||||1
1727422270000|2024-09-27 07:31:10|146.57|146.49|146.52|146.44|146.57|146.49|146.47|146.39|113
1727422280000|2024-09-27 07:31:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|16
1727422310000|2024-09-27 07:31:50|||||||||1
1727422320000|2024-09-27 07:32:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|17
1727422330000|2024-09-27 07:32:10|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|14
1727422340000|2024-09-27 07:32:20|||||||||1
1727422350000|2024-09-27 07:32:30|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|11
1727422360000|2024-09-27 07:32:40|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|16
1727422370000|2024-09-27 07:32:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|54
1727422380000|2024-09-27 07:33:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|26
1727422390000|2024-09-27 07:33:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|4
1727422400000|2024-09-27 07:33:20|146.57||146.52||146.57||146.52||1
1727422410000|2024-09-27 07:33:30|146.57|146.39|146.47|146.39|146.57|146.44|146.47|146.39|18
1727422420000|2024-09-27 07:33:40|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|54
1727422430000|2024-09-27 07:33:50|146.47||146.47||146.47||146.47||0
1727422450000|2024-09-27 07:34:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|11
1727422460000|2024-09-27 07:34:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|8
1727422480000|2024-09-27 07:34:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|16
1727422490000|2024-09-27 07:34:50|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|30
1727422500000|2024-09-27 07:35:00|146.37|146.34|146.37|146.29|146.42|146.34|146.37|146.29|19
1727422510000|2024-09-27 07:35:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|171
1727422540000|2024-09-27 07:35:40||146.14||146.19||146.19||146.14|6
1727422550000|2024-09-27 07:35:50||146.14||146.19||146.19||146.14|1
1727422560000|2024-09-27 07:36:00|146.32||146.27||146.32||146.27||12
1727422570000|2024-09-27 07:36:10|146.32||146.27||146.32||146.27||13
1727422580000|2024-09-27 07:36:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1727422590000|2024-09-27 07:36:30||146.19||146.24||146.24||146.19|3
1727422600000|2024-09-27 07:36:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|3
1727422610000|2024-09-27 07:36:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1727422620000|2024-09-27 07:37:00|146.37||146.37||146.37||146.32||3
1727422630000|2024-09-27 07:37:10|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|7
1727422640000|2024-09-27 07:37:20||146.24||146.29||146.29||146.24|0
1727422650000|2024-09-27 07:37:30|146.42||146.37||146.42||146.37||0
1727422660000|2024-09-27 07:37:40||146.24||146.29||146.29||146.24|5
1727422670000|2024-09-27 07:37:50||146.24||146.29||146.29||146.24|0
1727422680000|2024-09-27 07:38:00|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|0
1727422690000|2024-09-27 07:38:10|||||||||1
1727422720000|2024-09-27 07:38:40|||||||||3
1727422730000|2024-09-27 07:38:50|||||||||1
1727422740000|2024-09-27 07:39:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1727422770000|2024-09-27 07:39:30|146.42||146.37||146.42||146.37||0
1727422780000|2024-09-27 07:39:40|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|52
1727422790000|2024-09-27 07:39:50|||||||||55
1727422800000|2024-09-27 07:40:00|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|66
1727422810000|2024-09-27 07:40:10|146.32||146.27||146.32||146.27||3
1727422820000|2024-09-27 07:40:20|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|3
1727422830000|2024-09-27 07:40:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|13
1727422840000|2024-09-27 07:40:40|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|12
1727422850000|2024-09-27 07:40:50|146.27|146.19|146.17|146.09|146.27|146.19|146.17|146.09|278
1727422860000|2024-09-27 07:41:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|61
1727422870000|2024-09-27 07:41:10|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|289
1727422880000|2024-09-27 07:41:20|146.07|146.04|146.07|145.99|146.07|146.04|146.07|145.99|176
1727422890000|2024-09-27 07:41:30|||||||||11
1727422900000|2024-09-27 07:41:40|||||||||1
1727422910000|2024-09-27 07:41:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|9
1727422920000|2024-09-27 07:42:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|11
1727422940000|2024-09-27 07:42:20|||||||||140
1727422950000|2024-09-27 07:42:30|||||||||3
1727422960000|2024-09-27 07:42:40|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|161
1727422970000|2024-09-27 07:42:50|||||||||38
1727422980000|2024-09-27 07:43:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|166
1727423000000|2024-09-27 07:43:20|||||||||245
1727423010000|2024-09-27 07:43:30|||||||||45
1727423020000|2024-09-27 07:43:40|||||||||4
1727423030000|2024-09-27 07:43:50|||||||||17
1727423040000|2024-09-27 07:44:00|||||||||141
1727423050000|2024-09-27 07:44:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|88
1727423060000|2024-09-27 07:44:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|179
1727423070000|2024-09-27 07:44:30|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|20
1727423080000|2024-09-27 07:44:40||145.94||145.94||145.94||145.89|0
1727423090000|2024-09-27 07:44:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|4
1727423100000|2024-09-27 07:45:00||145.84||145.89||145.89||145.84|24
1727423110000|2024-09-27 07:45:10||145.84||145.89||145.89||145.84|12
1727423120000|2024-09-27 07:45:20|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|5
1727423130000|2024-09-27 07:45:30|145.97||145.97||145.97||145.97||0
1727423140000|2024-09-27 07:45:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|2
1727423150000|2024-09-27 07:45:50|||||||||1
1727423160000|2024-09-27 07:46:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|239
1727423180000|2024-09-27 07:46:20|||||||||3
1727423190000|2024-09-27 07:46:30|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|766
1727423200000|2024-09-27 07:46:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1727423210000|2024-09-27 07:46:50|||||||||1
1727423240000|2024-09-27 07:47:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|33
1727423270000|2024-09-27 07:47:50||145.84||145.89||145.89||145.84|11
1727423290000|2024-09-27 07:48:10||145.84||145.84||145.89||145.84|24
1727423300000|2024-09-27 07:48:20|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|23
1727423310000|2024-09-27 07:48:30||145.89||145.89||145.89||145.89|3
1727423330000|2024-09-27 07:48:50|||||||||113
1727423350000|2024-09-27 07:49:10|||||||||2
1727423360000|2024-09-27 07:49:20|||||||||2
1727423370000|2024-09-27 07:49:30|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|0
1727423380000|2024-09-27 07:49:40|||||||||1
1727423390000|2024-09-27 07:49:50||145.89||145.89||145.94||145.89|3
1727423400000|2024-09-27 07:50:00|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|0
1727423410000|2024-09-27 07:50:10||145.94||145.94||145.94||145.94|27
1727423430000|2024-09-27 07:50:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1727423440000|2024-09-27 07:50:40|||||||||1
1727423450000|2024-09-27 07:50:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|10
1727423460000|2024-09-27 07:51:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|249
1727423470000|2024-09-27 07:51:10|||||||||2
1727423490000|2024-09-27 07:51:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|25
1727423500000|2024-09-27 07:51:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|24
1727423520000|2024-09-27 07:52:00|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|626
1727423530000|2024-09-27 07:52:10||145.79||145.84||145.84||145.79|10
1727423540000|2024-09-27 07:52:20|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|11
1727423550000|2024-09-27 07:52:30||145.84||145.84||145.84||145.84|0
1727423560000|2024-09-27 07:52:40|||||||||1
1727423570000|2024-09-27 07:52:50|||||||||1
1727423580000|2024-09-27 07:53:00|145.97||145.97||145.97||145.92||141
1727423590000|2024-09-27 07:53:10|145.92||145.97||145.97||145.92||3
1727423610000|2024-09-27 07:53:30|145.92||145.92||145.92||145.92||6
1727423620000|2024-09-27 07:53:40||145.79||145.79||145.79||145.79|4
1727423630000|2024-09-27 07:53:50|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|5
1727423640000|2024-09-27 07:54:00|145.92||145.92||145.92||145.92||1
1727423650000|2024-09-27 07:54:10||145.79||145.79||145.79||145.79|1
1727423670000|2024-09-27 07:54:30||145.84||145.84||145.84||145.84|181
1727423680000|2024-09-27 07:54:40||145.79||145.79||145.79||145.79|0
1727423700000|2024-09-27 07:55:00|145.87||145.92||145.92||145.87||1
1727423710000|2024-09-27 07:55:10|145.87||145.87||145.87||145.87||0
1727423730000|2024-09-27 07:55:30|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|177
1727423760000|2024-09-27 07:56:00||145.74||145.69||145.74||145.69|9
1727423770000|2024-09-27 07:56:10|145.77||145.77||145.82||145.77||174
1727423780000|2024-09-27 07:56:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|26
1727423790000|2024-09-27 07:56:30|||||||||1
1727423800000|2024-09-27 07:56:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|12
1727423810000|2024-09-27 07:56:50|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|1
1727423820000|2024-09-27 07:57:00|145.77|145.74|145.87|145.79|145.87|145.79|145.77|145.74|624
1727423840000|2024-09-27 07:57:20|||||||||1
1727423850000|2024-09-27 07:57:30|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|40
1727423870000|2024-09-27 07:57:50|||||||||3
1727423880000|2024-09-27 07:58:00||145.84||145.89||145.89||145.84|7
1727423890000|2024-09-27 07:58:10|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|135
1727423900000|2024-09-27 07:58:20|||||||||32
1727423930000|2024-09-27 07:58:50|||||||||1
1727423940000|2024-09-27 07:59:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|503
1727423950000|2024-09-27 07:59:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|190
1727423960000|2024-09-27 07:59:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|22
1727423970000|2024-09-27 07:59:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|108
1727423980000|2024-09-27 07:59:40|||||||||4
1727423990000|2024-09-27 07:59:50|||||||||1
1727424010000|2024-09-27 08:00:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|54
1727424020000|2024-09-27 08:00:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|147
1727424030000|2024-09-27 08:00:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|334
1727424040000|2024-09-27 08:00:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|271
1727424050000|2024-09-27 08:00:50|||||||||1
1727424060000|2024-09-27 08:01:00|||||||||6
1727424070000|2024-09-27 08:01:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|54
1727424080000|2024-09-27 08:01:20|||||||||9
1727424090000|2024-09-27 08:01:30|||||||||25
1727424100000|2024-09-27 08:01:40|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|208
1727424110000|2024-09-27 08:01:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|68
1727424120000|2024-09-27 08:02:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|8
1727424130000|2024-09-27 08:02:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|13
1727424140000|2024-09-27 08:02:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|17
1727424150000|2024-09-27 08:02:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|8
1727424160000|2024-09-27 08:02:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|7
1727424170000|2024-09-27 08:02:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727424180000|2024-09-27 08:03:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|60
1727424190000|2024-09-27 08:03:10|145.87|145.69|145.82|145.74|145.87|145.79|145.82|145.69|18
1727424220000|2024-09-27 08:03:40|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|121
1727424230000|2024-09-27 08:03:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|11
1727424240000|2024-09-27 08:04:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|22
1727424250000|2024-09-27 08:04:10|||||||||81
1727424270000|2024-09-27 08:04:30|||||||||1
1727424280000|2024-09-27 08:04:40|145.82|145.74|145.82|145.69|145.82|145.79|145.82|145.69|14
1727424290000|2024-09-27 08:04:50|145.87|145.74|145.87|145.79|145.87|145.79|145.87|145.74|15
1727424300000|2024-09-27 08:05:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1727424310000|2024-09-27 08:05:10||145.69||145.74||145.74||145.69|1
1727424320000|2024-09-27 08:05:20||145.69||145.74||145.74||145.69|1
1727424330000|2024-09-27 08:05:30||145.69||145.74||145.74||145.69|8
1727424340000|2024-09-27 08:05:40||145.69||145.69||145.74||145.69|5
1727424350000|2024-09-27 08:05:50|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|0
1727424370000|2024-09-27 08:06:10|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|13
1727424380000|2024-09-27 08:06:20||145.74||145.74||145.74||145.69|0
1727424390000|2024-09-27 08:06:30|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|42
1727424400000|2024-09-27 08:06:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|2
1727424420000|2024-09-27 08:07:00|145.87||145.87||145.87||145.82||15
1727424430000|2024-09-27 08:07:10|145.82||145.82||145.82||145.82||0
1727424440000|2024-09-27 08:07:20|145.87|145.79|145.92|145.84|145.92|145.84|145.82|145.79|6
1727424450000|2024-09-27 08:07:30|||||||||1
1727424470000|2024-09-27 08:07:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|5
1727424480000|2024-09-27 08:08:00|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|43
1727424490000|2024-09-27 08:08:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|5
1727424500000|2024-09-27 08:08:20||145.74||145.74||145.79||145.74|0
1727424510000|2024-09-27 08:08:30|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|1
1727424520000|2024-09-27 08:08:40|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|0
1727424530000|2024-09-27 08:08:50||145.74||145.74||145.79||145.74|24
1727424540000|2024-09-27 08:09:00|145.82||145.82||145.82||145.82||1
1727424550000|2024-09-27 08:09:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|16
1727424560000|2024-09-27 08:09:20|145.92|145.74|145.87|145.79|145.92|145.79|145.87|145.74|0
1727424570000|2024-09-27 08:09:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|11
1727424600000|2024-09-27 08:10:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|107
1727424610000|2024-09-27 08:10:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|22
1727424630000|2024-09-27 08:10:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|316
1727424640000|2024-09-27 08:10:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|10
1727424650000|2024-09-27 08:10:50|145.92||145.87||145.92||145.87||0
1727424660000|2024-09-27 08:11:00|||||||||1
1727424670000|2024-09-27 08:11:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1727424680000|2024-09-27 08:11:20|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|2
1727424690000|2024-09-27 08:11:30|145.92||145.92||145.92||145.87||1
1727424700000|2024-09-27 08:11:40|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|1
1727424710000|2024-09-27 08:11:50|||||||||1
1727424720000|2024-09-27 08:12:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|14
1727424740000|2024-09-27 08:12:20|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|34
1727424770000|2024-09-27 08:12:50|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|31
1727424780000|2024-09-27 08:13:00|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|2
1727424790000|2024-09-27 08:13:10|145.87|145.74|145.87|145.79|145.92|145.79|145.87|145.74|11
1727424800000|2024-09-27 08:13:20|||||||||1
1727424810000|2024-09-27 08:13:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1727424820000|2024-09-27 08:13:40|145.97||145.92||145.97||145.92||25
1727424830000|2024-09-27 08:13:50|||||||||1
1727424850000|2024-09-27 08:14:10|||||||||15
1727424860000|2024-09-27 08:14:20|||||||||1
1727424870000|2024-09-27 08:14:30|145.97||145.92||145.97||145.92||11
1727424880000|2024-09-27 08:14:40|||||||||10
1727424890000|2024-09-27 08:14:50|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|65
1727424900000|2024-09-27 08:15:00|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|3
1727424910000|2024-09-27 08:15:10|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|3
1727424920000|2024-09-27 08:15:20|||||||||1
1727424930000|2024-09-27 08:15:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|13
1727424940000|2024-09-27 08:15:40|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|5
1727424950000|2024-09-27 08:15:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|1
1727424960000|2024-09-27 08:16:00|145.82||145.82||145.87||145.82||0
1727424970000|2024-09-27 08:16:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|14
1727424980000|2024-09-27 08:16:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1727424990000|2024-09-27 08:16:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|82
1727425000000|2024-09-27 08:16:40|||||||||1
1727425020000|2024-09-27 08:17:00|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|42
1727425030000|2024-09-27 08:17:10|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.64|8
1727425050000|2024-09-27 08:17:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|331
1727425060000|2024-09-27 08:17:40|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|300
1727425070000|2024-09-27 08:17:50|||||||||5
1727425080000|2024-09-27 08:18:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1727425090000|2024-09-27 08:18:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1727425100000|2024-09-27 08:18:20|||||||||1
1727425110000|2024-09-27 08:18:30|145.77||145.77||145.77||145.77||15
1727425120000|2024-09-27 08:18:40||145.69||145.69||145.69||145.69|1
1727425130000|2024-09-27 08:18:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1727425140000|2024-09-27 08:19:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1727425150000|2024-09-27 08:19:10|||||||||1
1727425160000|2024-09-27 08:19:20||145.64||145.69||145.69||145.64|15
1727425170000|2024-09-27 08:19:30|||||||||23
1727425180000|2024-09-27 08:19:40||145.64||145.69||145.69||145.64|32
1727425190000|2024-09-27 08:19:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|22
1727425200000|2024-09-27 08:20:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|18
1727425210000|2024-09-27 08:20:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|4
1727425220000|2024-09-27 08:20:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727425230000|2024-09-27 08:20:30|||||||||1
1727425240000|2024-09-27 08:20:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|9
1727425250000|2024-09-27 08:20:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|23
1727425260000|2024-09-27 08:21:00|||||||||1
1727425290000|2024-09-27 08:21:30|||||||||1
1727425300000|2024-09-27 08:21:40|||||||||1
1727425310000|2024-09-27 08:21:50|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.94|561
1727425320000|2024-09-27 08:22:00||145.94||145.99||145.99||145.94|1
1727425330000|2024-09-27 08:22:10|||||||||2
1727425340000|2024-09-27 08:22:20|146.02|145.94|146.12|145.99|146.12|146.04|146.02|145.94|27
1727425350000|2024-09-27 08:22:30|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|20
1727425360000|2024-09-27 08:22:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|89
1727425370000|2024-09-27 08:22:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|8
1727425380000|2024-09-27 08:23:00|||||||||1
1727425390000|2024-09-27 08:23:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1
1727425410000|2024-09-27 08:23:30|||||||||2
1727425420000|2024-09-27 08:23:40|146.22||146.22||146.22||146.22||36
1727425430000|2024-09-27 08:23:50|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.09|19
1727425440000|2024-09-27 08:24:00|||||||||1
1727425450000|2024-09-27 08:24:10|||||||||147
1727425460000|2024-09-27 08:24:20|||||||||17
1727425470000|2024-09-27 08:24:30||146.09||146.14||146.14||146.09|99
1727425480000|2024-09-27 08:24:40|||||||||720
1727425490000|2024-09-27 08:24:50|||||||||5
1727425500000|2024-09-27 08:25:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|20
1727425510000|2024-09-27 08:25:10||146.09||146.14||146.14||146.09|0
1727425520000|2024-09-27 08:25:20|||||||||3
1727425530000|2024-09-27 08:25:30||146.09||146.14||146.14||146.09|13
1727425540000|2024-09-27 08:25:40|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|319
1727425550000|2024-09-27 08:25:50|||||||||1
1727425560000|2024-09-27 08:26:00|||||||||4
1727425570000|2024-09-27 08:26:10|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|351
1727425580000|2024-09-27 08:26:20|||||||||31
1727425600000|2024-09-27 08:26:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|20
1727425610000|2024-09-27 08:26:50|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|4
1727425620000|2024-09-27 08:27:00|146.22||146.22||146.27||146.22||0
1727425640000|2024-09-27 08:27:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|60
1727425650000|2024-09-27 08:27:30|146.27||146.22||146.27||146.22||18
1727425670000|2024-09-27 08:27:50|||||||||1
1727425680000|2024-09-27 08:28:00|146.27||146.22||146.27||146.22||35
1727425700000|2024-09-27 08:28:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|24
1727425730000|2024-09-27 08:28:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|16
1727425740000|2024-09-27 08:29:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|9
1727425750000|2024-09-27 08:29:10|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|4
1727425760000|2024-09-27 08:29:20|||||||||1
1727425780000|2024-09-27 08:29:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|91
1727425790000|2024-09-27 08:29:50|||||||||13
1727425800000|2024-09-27 08:30:00|||||||||1
1727425810000|2024-09-27 08:30:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|62
1727425820000|2024-09-27 08:30:20|||||||||1
1727425840000|2024-09-27 08:30:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|30
1727425850000|2024-09-27 08:30:50|||||||||2
1727425860000|2024-09-27 08:31:00||146.19||146.24||146.24||146.19|6
1727425870000|2024-09-27 08:31:10|146.37|146.19|146.37|146.29|146.37|146.29|146.37|146.19|29
1727425880000|2024-09-27 08:31:20||146.24||146.29||146.29||146.24|6
1727425900000|2024-09-27 08:31:40|||||||||1
1727425910000|2024-09-27 08:31:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|94
1727425930000|2024-09-27 08:32:10|||||||||1
1727425940000|2024-09-27 08:32:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|47
1727425950000|2024-09-27 08:32:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|4
1727425960000|2024-09-27 08:32:40|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|19
1727425970000|2024-09-27 08:32:50|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|1
1727425980000|2024-09-27 08:33:00|||||||||2
1727425990000|2024-09-27 08:33:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1727426000000|2024-09-27 08:33:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|22
1727426020000|2024-09-27 08:33:40|||||||||1
1727426050000|2024-09-27 08:34:10|||||||||1
1727426060000|2024-09-27 08:34:20|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|29
1727426070000|2024-09-27 08:34:30|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|42
1727426090000|2024-09-27 08:34:50|||||||||36
1727426100000|2024-09-27 08:35:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1727426110000|2024-09-27 08:35:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|79
1727426120000|2024-09-27 08:35:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|2
1727426130000|2024-09-27 08:35:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|45
1727426140000|2024-09-27 08:35:40|||||||||1
1727426150000|2024-09-27 08:35:50|||||||||269
1727426160000|2024-09-27 08:36:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|119
1727426170000|2024-09-27 08:36:10||146.09||146.14||146.14||146.09|6
1727426180000|2024-09-27 08:36:20|||||||||1
1727426190000|2024-09-27 08:36:30|||||||||1
1727426200000|2024-09-27 08:36:40|146.27||146.22||146.27||146.22||60
1727426220000|2024-09-27 08:37:00||146.09||146.09||146.09||146.09|10
1727426230000|2024-09-27 08:37:10||146.14||146.09||146.14||146.09|3
1727426240000|2024-09-27 08:37:20||146.14||146.14||146.14||146.14|0
1727426250000|2024-09-27 08:37:30|||||||||1
1727426260000|2024-09-27 08:37:40||146.09||146.14||146.14||146.09|34
1727426280000|2024-09-27 08:38:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.19|89
1727426290000|2024-09-27 08:38:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|3
1727426310000|2024-09-27 08:38:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|16
1727426320000|2024-09-27 08:38:40|146.27||146.27||146.27||146.27||2
1727426330000|2024-09-27 08:38:50|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.14|0
1727426340000|2024-09-27 08:39:00|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|14
1727426350000|2024-09-27 08:39:10|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|33
1727426360000|2024-09-27 08:39:20|146.17||146.17||146.17||146.17||1
1727426370000|2024-09-27 08:39:30|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|0
1727426380000|2024-09-27 08:39:40|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.09|11
1727426390000|2024-09-27 08:39:50|||||||||1
1727426400000|2024-09-27 08:40:00|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|7
1727426410000|2024-09-27 08:40:10|146.22||146.22||146.27||146.22||0
1727426420000|2024-09-27 08:40:20|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.19|1
1727426440000|2024-09-27 08:40:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|10
1727426450000|2024-09-27 08:40:50|||||||||1
1727426460000|2024-09-27 08:41:00|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|33
1727426470000|2024-09-27 08:41:10|146.22||146.22||146.22||146.22||0
1727426480000|2024-09-27 08:41:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|11
1727426490000|2024-09-27 08:41:30|||||||||1
1727426510000|2024-09-27 08:41:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|577
1727426520000|2024-09-27 08:42:00|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|6
1727426530000|2024-09-27 08:42:10|146.12||146.12||146.12||146.12||0
1727426540000|2024-09-27 08:42:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|14
1727426550000|2024-09-27 08:42:30||146.04||146.09||146.09||146.04|0
1727426570000|2024-09-27 08:42:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|15
1727426580000|2024-09-27 08:43:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|140
1727426600000|2024-09-27 08:43:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|58
1727426620000|2024-09-27 08:43:40|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|141
1727426630000|2024-09-27 08:43:50|||||||||1
1727426640000|2024-09-27 08:44:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|19
1727426650000|2024-09-27 08:44:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|23
1727426680000|2024-09-27 08:44:40|||||||||57
1727426700000|2024-09-27 08:45:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|21
1727426710000|2024-09-27 08:45:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1727426730000|2024-09-27 08:45:30|||||||||5
1727426740000|2024-09-27 08:45:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|14
1727426770000|2024-09-27 08:46:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|26
1727426800000|2024-09-27 08:46:40||145.84||145.89||145.89||145.84|3
1727426810000|2024-09-27 08:46:50|||||||||23
1727426820000|2024-09-27 08:47:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|19
1727426830000|2024-09-27 08:47:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|7
1727426840000|2024-09-27 08:47:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1727426860000|2024-09-27 08:47:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|486
1727426870000|2024-09-27 08:47:50|||||||||4
1727426880000|2024-09-27 08:48:00|||||||||5
1727426890000|2024-09-27 08:48:10|||||||||1
1727426900000|2024-09-27 08:48:20|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|20
1727426910000|2024-09-27 08:48:30|||||||||1
1727426920000|2024-09-27 08:48:40|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|44
1727426930000|2024-09-27 08:48:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|12
1727426940000|2024-09-27 08:49:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1019
1727426950000|2024-09-27 08:49:10|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|15
1727426970000|2024-09-27 08:49:30|||||||||3
1727427000000|2024-09-27 08:50:00|||||||||5
1727427010000|2024-09-27 08:50:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|33
1727427020000|2024-09-27 08:50:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|52
1727427030000|2024-09-27 08:50:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|124
1727427040000|2024-09-27 08:50:40||145.69||145.74||145.74||145.69|251
1727427060000|2024-09-27 08:51:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|124
1727427090000|2024-09-27 08:51:30|||||||||1
1727427110000|2024-09-27 08:51:50|145.82||145.82||145.82||145.82||14
1727427120000|2024-09-27 08:52:00|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|69
1727427130000|2024-09-27 08:52:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|67
1727427140000|2024-09-27 08:52:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|63
1727427150000|2024-09-27 08:52:30|||||||||1
1727427180000|2024-09-27 08:53:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|252
1727427190000|2024-09-27 08:53:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|17
1727427200000|2024-09-27 08:53:20|||||||||58
1727427210000|2024-09-27 08:53:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|57
1727427220000|2024-09-27 08:53:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|10
1727427240000|2024-09-27 08:54:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|60
1727427250000|2024-09-27 08:54:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1727427260000|2024-09-27 08:54:20|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|10110
1727427270000|2024-09-27 08:54:30||145.74||145.74||145.74||145.74|0
1727427280000|2024-09-27 08:54:40|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|208
1727427290000|2024-09-27 08:54:50|||||||||73
1727427300000|2024-09-27 08:55:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|100
1727427320000|2024-09-27 08:55:20|||||||||12
1727427330000|2024-09-27 08:55:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|74
1727427350000|2024-09-27 08:55:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|10
1727427380000|2024-09-27 08:56:20|||||||||1
1727427390000|2024-09-27 08:56:30|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|58
1727427400000|2024-09-27 08:56:40|145.87|145.84|145.87|145.79|145.92|145.84|145.87|145.79|8
1727427410000|2024-09-27 08:56:50|||||||||1
1727427420000|2024-09-27 08:57:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1727427430000|2024-09-27 08:57:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|7
1727427440000|2024-09-27 08:57:20|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|4
1727427450000|2024-09-27 08:57:30|145.87||145.87||145.92||145.87||0
1727427460000|2024-09-27 08:57:40|145.92||145.92||145.92||145.92||0
1727427470000|2024-09-27 08:57:50|145.87|145.84|145.92|145.79|145.92|145.84|145.87|145.79|12
1727427480000|2024-09-27 08:58:00|145.87||145.87||145.92||145.87||162
1727427490000|2024-09-27 08:58:10|||||||||1
1727427500000|2024-09-27 08:58:20|145.92||145.92||145.92||145.92||1
1727427520000|2024-09-27 08:58:40|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1727427530000|2024-09-27 08:58:50||145.79||145.79||145.84||145.79|7
1727427550000|2024-09-27 08:59:10|145.87||145.92||145.92||145.87||1
1727427580000|2024-09-27 08:59:40|145.87||145.92||145.92||145.87||1
1727427600000|2024-09-27 09:00:00|145.87||145.92||145.92||145.87||0
1727427610000|2024-09-27 09:00:10|145.97|145.84|145.97|145.89|145.97|145.89|145.97|145.79|137
1727427620000|2024-09-27 09:00:20|||||||||2
1727427630000|2024-09-27 09:00:30|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|34
1727427640000|2024-09-27 09:00:40|145.92||145.97||145.97||145.92||2
1727427660000|2024-09-27 09:01:00||145.89||145.84||145.89||145.84|0
1727427670000|2024-09-27 09:01:10|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|5
1727427680000|2024-09-27 09:01:20||145.84||145.84||145.89||145.84|2
1727427700000|2024-09-27 09:01:40|145.92||145.97||145.97||145.92||2
1727427710000|2024-09-27 09:01:50|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|4
1727427720000|2024-09-27 09:02:00|145.92||145.92||145.97||145.92||20
1727427730000|2024-09-27 09:02:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|17
1727427740000|2024-09-27 09:02:20|146.02||146.02||146.02||146.02||0
1727427750000|2024-09-27 09:02:30|145.97||145.97||145.97||145.97||1
1727427760000|2024-09-27 09:02:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|24
1727427770000|2024-09-27 09:02:50|146.07||146.07||146.07||146.07||0
1727427780000|2024-09-27 09:03:00|146.02||146.02||146.02||146.02||1
1727427790000|2024-09-27 09:03:10||145.89||145.89||145.94||145.89|8
1727427800000|2024-09-27 09:03:20|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|6
1727427810000|2024-09-27 09:03:30|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|3
1727427820000|2024-09-27 09:03:40||145.94||145.94||145.94||145.94|0
1727427840000|2024-09-27 09:04:00|||||||||1
1727427870000|2024-09-27 09:04:30|||||||||1
1727427880000|2024-09-27 09:04:40|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|114
1727427890000|2024-09-27 09:04:50|146.12|145.99|146.12|146.04|146.12|146.04|146.12|145.99|5
1727427900000|2024-09-27 09:05:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|169
1727427910000|2024-09-27 09:05:10|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|55
1727427930000|2024-09-27 09:05:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|3
1727427960000|2024-09-27 09:06:00|||||||||31
1727427990000|2024-09-27 09:06:30|||||||||1
1727428000000|2024-09-27 09:06:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|57
1727428010000|2024-09-27 09:06:50|||||||||1
1727428020000|2024-09-27 09:07:00|||||||||1
1727428030000|2024-09-27 09:07:10|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|12
1727428040000|2024-09-27 09:07:20|146.12|146.09|146.12|146.04|146.12|146.09|146.12|146.04|0
1727428050000|2024-09-27 09:07:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|2
1727428060000|2024-09-27 09:07:40|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|6
1727428070000|2024-09-27 09:07:50||146.04||146.04||146.09||146.04|3
1727428080000|2024-09-27 09:08:00|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|2
1727428090000|2024-09-27 09:08:10|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|0
1727428100000|2024-09-27 09:08:20||146.09||146.04||146.09||146.04|5
1727428110000|2024-09-27 09:08:30||146.09||146.09||146.09||146.04|1
1727428140000|2024-09-27 09:09:00|||||||||1
1727428150000|2024-09-27 09:09:10|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|2
1727428160000|2024-09-27 09:09:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|2
1727428180000|2024-09-27 09:09:40|146.17||146.12||146.17||146.12||0
1727428190000|2024-09-27 09:09:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|3
1727428200000|2024-09-27 09:10:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|6
1727428220000|2024-09-27 09:10:20|||||||||1
1727428240000|2024-09-27 09:10:40|||||||||1
1727428250000|2024-09-27 09:10:50|||||||||1
1727428260000|2024-09-27 09:11:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|49
1727428270000|2024-09-27 09:11:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|30
1727428280000|2024-09-27 09:11:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|27
1727428310000|2024-09-27 09:11:50|||||||||2
1727428320000|2024-09-27 09:12:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|6
1727428330000|2024-09-27 09:12:10|||||||||1
1727428350000|2024-09-27 09:12:30|||||||||5
1727428360000|2024-09-27 09:12:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|12
1727428380000|2024-09-27 09:13:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|36
1727428390000|2024-09-27 09:13:10|||||||||2
1727428420000|2024-09-27 09:13:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|6
1727428440000|2024-09-27 09:14:00|||||||||2
1727428450000|2024-09-27 09:14:10|||||||||1
1727428460000|2024-09-27 09:14:20|146.12||146.07||146.12||146.07||0
1727428480000|2024-09-27 09:14:40|||||||||1
1727428490000|2024-09-27 09:14:50||145.94||145.94||145.94||145.94|7
1727428500000|2024-09-27 09:15:00|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|2
1727428510000|2024-09-27 09:15:10|||||||||2
1727428520000|2024-09-27 09:15:20|146.12||146.07||146.12||146.07||95
1727428530000|2024-09-27 09:15:30|||||||||2
1727428540000|2024-09-27 09:15:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|2
1727428570000|2024-09-27 09:16:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|8
1727428580000|2024-09-27 09:16:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|47
1727428590000|2024-09-27 09:16:30|||||||||1
1727428610000|2024-09-27 09:16:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|13
1727428620000|2024-09-27 09:17:00|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|6
1727428630000|2024-09-27 09:17:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|31
1727428640000|2024-09-27 09:17:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1727428650000|2024-09-27 09:17:30|||||||||1
1727428660000|2024-09-27 09:17:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|9
1727428670000|2024-09-27 09:17:50|146.27||146.27||146.27||146.22||7
1727428680000|2024-09-27 09:18:00|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|1
1727428710000|2024-09-27 09:18:30|||||||||9
1727428740000|2024-09-27 09:19:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|19
1727428750000|2024-09-27 09:19:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|130
1727428770000|2024-09-27 09:19:30|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|134
1727428800000|2024-09-27 09:20:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|26
1727428820000|2024-09-27 09:20:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|2
1727428830000|2024-09-27 09:20:30|||||||||2
1727428840000|2024-09-27 09:20:40|||||||||1
1727428860000|2024-09-27 09:21:00|||||||||1
1727428870000|2024-09-27 09:21:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|49
1727428880000|2024-09-27 09:21:20|||||||||2
1727428890000|2024-09-27 09:21:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|405
1727428910000|2024-09-27 09:21:50|||||||||1
1727428940000|2024-09-27 09:22:20|||||||||1
1727428970000|2024-09-27 09:22:50|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|88
1727428980000|2024-09-27 09:23:00|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|21
1727428990000|2024-09-27 09:23:10||146.34||146.34||146.34||146.34|0
1727429000000|2024-09-27 09:23:20|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|3
1727429010000|2024-09-27 09:23:30|146.42||146.42||146.42||146.37||0
1727429020000|2024-09-27 09:23:40|146.37|146.24|146.32|146.24|146.37|146.24|146.32|146.24|7
1727429030000|2024-09-27 09:23:50|146.37||146.32||146.37||146.32||28
1727429040000|2024-09-27 09:24:00|||||||||2
1727429080000|2024-09-27 09:24:40|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|3
1727429090000|2024-09-27 09:24:50|146.32||146.32||146.32||146.32||1
1727429100000|2024-09-27 09:25:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|143
1727429110000|2024-09-27 09:25:10||146.19||146.24||146.24||146.19|3
1727429120000|2024-09-27 09:25:20|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|35
1727429130000|2024-09-27 09:25:30|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|16
1727429140000|2024-09-27 09:25:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|14
1727429160000|2024-09-27 09:26:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|286
1727429170000|2024-09-27 09:26:10|146.32||146.27||146.32||146.27||12
1727429220000|2024-09-27 09:27:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|7
1727429230000|2024-09-27 09:27:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1727429240000|2024-09-27 09:27:20|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|49
1727429250000|2024-09-27 09:27:30||146.19||146.19||146.19||146.19|0
1727429260000|2024-09-27 09:27:40|||||||||1
1727429270000|2024-09-27 09:27:50||146.14||146.14||146.19||146.14|9
1727429280000|2024-09-27 09:28:00||146.19||146.19||146.19||146.14|10
1727429290000|2024-09-27 09:28:10|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|5
1727429320000|2024-09-27 09:28:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|17
1727429330000|2024-09-27 09:28:50|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|4
1727429340000|2024-09-27 09:29:00||146.19||146.19||146.19||146.14|1
1727429350000|2024-09-27 09:29:10|||||||||1
1727429380000|2024-09-27 09:29:40|||||||||1
1727429400000|2024-09-27 09:30:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|11
1727429410000|2024-09-27 09:30:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|10
1727429430000|2024-09-27 09:30:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|117
1727429440000|2024-09-27 09:30:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|5
1727429450000|2024-09-27 09:30:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|11
1727429460000|2024-09-27 09:31:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|14
1727429490000|2024-09-27 09:31:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|15
1727429500000|2024-09-27 09:31:40|||||||||1
1727429520000|2024-09-27 09:32:00|||||||||1
1727429530000|2024-09-27 09:32:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|97
1727429550000|2024-09-27 09:32:30|||||||||1
1727429580000|2024-09-27 09:33:00|||||||||1
1727429600000|2024-09-27 09:33:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|62
1727429610000|2024-09-27 09:33:30|||||||||41
1727429620000|2024-09-27 09:33:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|7
1727429640000|2024-09-27 09:34:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|51
1727429650000|2024-09-27 09:34:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|2
1727429660000|2024-09-27 09:34:20|146.22||146.22||146.22||146.22||4
1727429670000|2024-09-27 09:34:30|146.17||146.17||146.22||146.17||1
1727429690000|2024-09-27 09:34:50|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|6
1727429700000|2024-09-27 09:35:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|24
1727429720000|2024-09-27 09:35:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|9
1727429730000|2024-09-27 09:35:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|106
1727429740000|2024-09-27 09:35:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|6
1727429750000|2024-09-27 09:35:50|||||||||1
1727429780000|2024-09-27 09:36:20|||||||||1
1727429790000|2024-09-27 09:36:30|||||||||1
1727429810000|2024-09-27 09:36:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|52
1727429820000|2024-09-27 09:37:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|4
1727429830000|2024-09-27 09:37:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|49
1727429840000|2024-09-27 09:37:20|||||||||7
1727429850000|2024-09-27 09:37:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|20
1727429870000|2024-09-27 09:37:50|||||||||1
1727429890000|2024-09-27 09:38:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|29
1727429900000|2024-09-27 09:38:20|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|27
1727429910000|2024-09-27 09:38:30|146.22||146.22||146.27||146.22||0
1727429930000|2024-09-27 09:38:50|||||||||1
1727429960000|2024-09-27 09:39:20|||||||||1
1727429970000|2024-09-27 09:39:30|||||||||16
1727429980000|2024-09-27 09:39:40|||||||||4
1727430000000|2024-09-27 09:40:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|4
1727430010000|2024-09-27 09:40:10|||||||||1
1727430030000|2024-09-27 09:40:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|7
1727430040000|2024-09-27 09:40:40|||||||||1
1727430060000|2024-09-27 09:41:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1727430070000|2024-09-27 09:41:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|9
1727430100000|2024-09-27 09:41:40|||||||||1
1727430130000|2024-09-27 09:42:10|||||||||1
1727430160000|2024-09-27 09:42:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|30
1727430170000|2024-09-27 09:42:50|146.22|146.14|146.27|146.14|146.27|146.19|146.22|146.14|11
1727430180000|2024-09-27 09:43:00|146.22||146.22||146.22||146.22||0
1727430190000|2024-09-27 09:43:10|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.14|127
1727430200000|2024-09-27 09:43:20|||||||||5
1727430220000|2024-09-27 09:43:40|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|35
1727430230000|2024-09-27 09:43:50|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.19|0
1727430240000|2024-09-27 09:44:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|19
1727430250000|2024-09-27 09:44:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|41
1727430270000|2024-09-27 09:44:30|||||||||1
1727430290000|2024-09-27 09:44:50|||||||||4
1727430300000|2024-09-27 09:45:00|||||||||1
1727430310000|2024-09-27 09:45:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|5
1727430320000|2024-09-27 09:45:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|15
1727430330000|2024-09-27 09:45:30|||||||||1
1727430350000|2024-09-27 09:45:50|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|40
1727430360000|2024-09-27 09:46:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|3
1727430370000|2024-09-27 09:46:10|||||||||27
1727430380000|2024-09-27 09:46:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1727430390000|2024-09-27 09:46:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|34
1727430420000|2024-09-27 09:47:00|||||||||2
1727430430000|2024-09-27 09:47:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|54
1727430440000|2024-09-27 09:47:20||146.24||146.29||146.29||146.24|1
1727430450000|2024-09-27 09:47:30|||||||||1
1727430460000|2024-09-27 09:47:40||146.24||146.29||146.29||146.24|21
1727430470000|2024-09-27 09:47:50|||||||||25
1727430480000|2024-09-27 09:48:00|||||||||1
1727430500000|2024-09-27 09:48:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|12
1727430510000|2024-09-27 09:48:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|17
1727430530000|2024-09-27 09:48:50|||||||||2
1727430540000|2024-09-27 09:49:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|38
1727430560000|2024-09-27 09:49:20|||||||||1
1727430570000|2024-09-27 09:49:30|||||||||25
1727430580000|2024-09-27 09:49:40|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|10
1727430590000|2024-09-27 09:49:50||146.44||146.44||146.44||146.39|0
1727430600000|2024-09-27 09:50:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|27
1727430620000|2024-09-27 09:50:20|||||||||1
1727430630000|2024-09-27 09:50:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|30
1727430650000|2024-09-27 09:50:50|||||||||1
1727430670000|2024-09-27 09:51:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|51
1727430680000|2024-09-27 09:51:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|54
1727430690000|2024-09-27 09:51:30||146.49||146.49||146.54||146.49|2
1727430700000|2024-09-27 09:51:40|146.57|146.54|146.57|146.49|146.62|146.54|146.57|146.49|17
1727430710000|2024-09-27 09:51:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|21
1727430720000|2024-09-27 09:52:00|||||||||55
1727430730000|2024-09-27 09:52:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|15
1727430740000|2024-09-27 09:52:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1727430770000|2024-09-27 09:52:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|11
1727430780000|2024-09-27 09:53:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|3
1727430790000|2024-09-27 09:53:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1727430800000|2024-09-27 09:53:20||146.49||146.54||146.54||146.49|11
1727430810000|2024-09-27 09:53:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1727430820000|2024-09-27 09:53:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1727430830000|2024-09-27 09:53:50|||||||||1
1727430850000|2024-09-27 09:54:10|||||||||1
1727430860000|2024-09-27 09:54:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|272
1727430870000|2024-09-27 09:54:30|||||||||26
1727430880000|2024-09-27 09:54:40|||||||||66
1727430890000|2024-09-27 09:54:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|56
1727430900000|2024-09-27 09:55:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|24
1727430910000|2024-09-27 09:55:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|108
1727430920000|2024-09-27 09:55:20|||||||||3
1727430930000|2024-09-27 09:55:30|||||||||27
1727430940000|2024-09-27 09:55:40|||||||||14
1727430960000|2024-09-27 09:56:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|48
1727430970000|2024-09-27 09:56:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|1
1727431000000|2024-09-27 09:56:40|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|1
1727431010000|2024-09-27 09:56:50|||||||||10
1727431020000|2024-09-27 09:57:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1727431030000|2024-09-27 09:57:10|||||||||1
1727431050000|2024-09-27 09:57:30|146.57||146.57||146.57||146.57||17
1727431060000|2024-09-27 09:57:40|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.44|5
1727431080000|2024-09-27 09:58:00|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|534
1727431090000|2024-09-27 09:58:10|146.47|146.44|146.47|146.34|146.52|146.44|146.47|146.34|134
1727431100000|2024-09-27 09:58:20||146.39||146.39||146.39||146.34|4
1727431110000|2024-09-27 09:58:30|||||||||1
1727431120000|2024-09-27 09:58:40|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|17
1727431130000|2024-09-27 09:58:50||146.39||146.39||146.39||146.39|0
1727431140000|2024-09-27 09:59:00|146.52||146.47||146.52||146.47||12
1727431150000|2024-09-27 09:59:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|1
1727431160000|2024-09-27 09:59:20|||||||||1
1727431170000|2024-09-27 09:59:30|||||||||1
1727431190000|2024-09-27 09:59:50|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|5
1727431200000|2024-09-27 10:00:00|||||||||1
1727431210000|2024-09-27 10:00:10|||||||||1
1727431220000|2024-09-27 10:00:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|4
1727431230000|2024-09-27 10:00:30|||||||||1
1727431260000|2024-09-27 10:01:00|||||||||1
1727431270000|2024-09-27 10:01:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|7
1727431290000|2024-09-27 10:01:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|12
1727431310000|2024-09-27 10:01:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1727431320000|2024-09-27 10:02:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1727431330000|2024-09-27 10:02:10|146.57||146.52||146.57||146.52||0
1727431350000|2024-09-27 10:02:30|||||||||1
1727431360000|2024-09-27 10:02:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1727431380000|2024-09-27 10:03:00|||||||||2
1727431400000|2024-09-27 10:03:20|146.62||146.57||146.62||146.57||1
1727431430000|2024-09-27 10:03:50|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|6
1727431450000|2024-09-27 10:04:10|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|5
1727431460000|2024-09-27 10:04:20||146.59||146.59||146.59||146.59|1
1727431470000|2024-09-27 10:04:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|7
1727431480000|2024-09-27 10:04:40|||||||||269
1727431490000|2024-09-27 10:04:50|||||||||1
1727431500000|2024-09-27 10:05:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|50
1727431520000|2024-09-27 10:05:20|||||||||6
1727431530000|2024-09-27 10:05:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|23
1727431550000|2024-09-27 10:05:50|||||||||1
1727431560000|2024-09-27 10:06:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|15
1727431570000|2024-09-27 10:06:10||146.69||146.69||146.69||146.64|0
1727431580000|2024-09-27 10:06:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1727431600000|2024-09-27 10:06:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|45
1727431610000|2024-09-27 10:06:50|||||||||7
1727431640000|2024-09-27 10:07:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1727431660000|2024-09-27 10:07:40|||||||||1
1727431670000|2024-09-27 10:07:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|6
1727431690000|2024-09-27 10:08:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1727431700000|2024-09-27 10:08:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|17
1727431730000|2024-09-27 10:08:50|||||||||7
1727431740000|2024-09-27 10:09:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1727431750000|2024-09-27 10:09:10|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|27
1727431780000|2024-09-27 10:09:40|||||||||7
1727431790000|2024-09-27 10:09:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1727431800000|2024-09-27 10:10:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|4
1727431810000|2024-09-27 10:10:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|4
1727431820000|2024-09-27 10:10:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|1
1727431830000|2024-09-27 10:10:30|146.72||146.67||146.72||146.67||0
1727431840000|2024-09-27 10:10:40|||||||||1
1727431860000|2024-09-27 10:11:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|9
1727431870000|2024-09-27 10:11:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|8
1727431900000|2024-09-27 10:11:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|261
1727431920000|2024-09-27 10:12:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|102
1727431930000|2024-09-27 10:12:10|||||||||8
1727431950000|2024-09-27 10:12:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1727431960000|2024-09-27 10:12:40|146.67||146.62||146.67||146.62||1
1727431970000|2024-09-27 10:12:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|12
1727431980000|2024-09-27 10:13:00|||||||||1
1727432000000|2024-09-27 10:13:20|146.72||146.67||146.72||146.67||15
1727432010000|2024-09-27 10:13:30|||||||||1
1727432020000|2024-09-27 10:13:40|||||||||1
1727432030000|2024-09-27 10:13:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|22
1727432040000|2024-09-27 10:14:00|||||||||6
1727432050000|2024-09-27 10:14:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1727432060000|2024-09-27 10:14:20|||||||||1
1727432070000|2024-09-27 10:14:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1727432080000|2024-09-27 10:14:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|51
1727432090000|2024-09-27 10:14:50|||||||||1
1727432100000|2024-09-27 10:15:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|28
1727432110000|2024-09-27 10:15:10|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|8
1727432120000|2024-09-27 10:15:20|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|15
1727432130000|2024-09-27 10:15:30|||||||||1
1727432140000|2024-09-27 10:15:40|||||||||7
1727432160000|2024-09-27 10:16:00|||||||||1
1727432170000|2024-09-27 10:16:10|||||||||24
1727432180000|2024-09-27 10:16:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1727432190000|2024-09-27 10:16:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|3
1727432200000|2024-09-27 10:16:40|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|2
1727432210000|2024-09-27 10:16:50|146.72||146.77||146.77||146.72||0
1727432220000|2024-09-27 10:17:00|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|4
1727432230000|2024-09-27 10:17:10||146.69||146.64||146.69||146.64|12800
1727432240000|2024-09-27 10:17:20|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|6
1727432260000|2024-09-27 10:17:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1727432270000|2024-09-27 10:17:50|||||||||1
1727432290000|2024-09-27 10:18:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1727432300000|2024-09-27 10:18:20|||||||||1
1727432310000|2024-09-27 10:18:30|||||||||25
1727432320000|2024-09-27 10:18:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|14
1727432330000|2024-09-27 10:18:50|||||||||1
1727432350000|2024-09-27 10:19:10|||||||||135
1727432360000|2024-09-27 10:19:20|||||||||31
1727432390000|2024-09-27 10:19:50|||||||||1
1727432400000|2024-09-27 10:20:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|62
1727432410000|2024-09-27 10:20:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1727432420000|2024-09-27 10:20:20|||||||||2
1727432430000|2024-09-27 10:20:30|||||||||40
1727432450000|2024-09-27 10:20:50||146.64||146.69||146.69||146.64|58
1727432480000|2024-09-27 10:21:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|23
1727432490000|2024-09-27 10:21:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|42
1727432500000|2024-09-27 10:21:40|||||||||19
1727432510000|2024-09-27 10:21:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1727432520000|2024-09-27 10:22:00|||||||||1
1727432530000|2024-09-27 10:22:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|55
1727432550000|2024-09-27 10:22:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1727432560000|2024-09-27 10:22:40|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|2
1727432570000|2024-09-27 10:22:50||146.74||146.74||146.74||146.74|0
1727432580000|2024-09-27 10:23:00|||||||||1
1727432590000|2024-09-27 10:23:10|||||||||2
1727432620000|2024-09-27 10:23:40|||||||||1
1727432650000|2024-09-27 10:24:10|||||||||1
1727432680000|2024-09-27 10:24:40|||||||||1
1727432690000|2024-09-27 10:24:50|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|15
1727432700000|2024-09-27 10:25:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|19
1727432710000|2024-09-27 10:25:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|6
1727432720000|2024-09-27 10:25:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|3
1727432730000|2024-09-27 10:25:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|0
1727432740000|2024-09-27 10:25:40|||||||||1
1727432770000|2024-09-27 10:26:10|||||||||1
1727432800000|2024-09-27 10:26:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1727432820000|2024-09-27 10:27:00|||||||||1
1727432840000|2024-09-27 10:27:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1727432850000|2024-09-27 10:27:30|||||||||3
1727432860000|2024-09-27 10:27:40|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|13
1727432870000|2024-09-27 10:27:50|146.82||146.77||146.82||146.77||16
1727432880000|2024-09-27 10:28:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1727432910000|2024-09-27 10:28:30|||||||||1
1727432940000|2024-09-27 10:29:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|8
1727432950000|2024-09-27 10:29:10|||||||||1
1727432970000|2024-09-27 10:29:30|||||||||2
1727433000000|2024-09-27 10:30:00|||||||||10
1727433010000|2024-09-27 10:30:10|||||||||1
1727433020000|2024-09-27 10:30:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1727433030000|2024-09-27 10:30:30|||||||||11
1727433040000|2024-09-27 10:30:40|146.87||146.87||146.87||146.87||0
1727433050000|2024-09-27 10:30:50|146.82||146.82||146.87||146.82||2
1727433060000|2024-09-27 10:31:00|||||||||14
1727433080000|2024-09-27 10:31:20|||||||||1
1727433090000|2024-09-27 10:31:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1727433100000|2024-09-27 10:31:40|||||||||1
1727433110000|2024-09-27 10:31:50|||||||||1
1727433130000|2024-09-27 10:32:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|55
1727433140000|2024-09-27 10:32:20|||||||||17
1727433150000|2024-09-27 10:32:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|30
1727433160000|2024-09-27 10:32:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|13
1727433170000|2024-09-27 10:32:50|||||||||1
1727433180000|2024-09-27 10:33:00|||||||||8
1727433200000|2024-09-27 10:33:20||146.69||146.69||146.74||146.69|26
1727433210000|2024-09-27 10:33:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|12
1727433220000|2024-09-27 10:33:40|||||||||5
1727433230000|2024-09-27 10:33:50|||||||||1
1727433240000|2024-09-27 10:34:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|24
1727433250000|2024-09-27 10:34:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1727433260000|2024-09-27 10:34:20|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|13
1727433270000|2024-09-27 10:34:30|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|1
1727433290000|2024-09-27 10:34:50|||||||||1
1727433310000|2024-09-27 10:35:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|14
1727433320000|2024-09-27 10:35:20|||||||||8
1727433340000|2024-09-27 10:35:40|||||||||1
1727433350000|2024-09-27 10:35:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|32
1727433360000|2024-09-27 10:36:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|15
1727433370000|2024-09-27 10:36:10|||||||||1
1727433380000|2024-09-27 10:36:20||146.79||146.84||146.84||146.79|1
1727433390000|2024-09-27 10:36:30||146.79||146.84||146.84||146.79|3
1727433400000|2024-09-27 10:36:40|||||||||1
1727433430000|2024-09-27 10:37:10|||||||||1
1727433450000|2024-09-27 10:37:30|||||||||3
1727433460000|2024-09-27 10:37:40|||||||||1
1727433470000|2024-09-27 10:37:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1727433480000|2024-09-27 10:38:00|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|8
1727433490000|2024-09-27 10:38:10|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|1
1727433500000|2024-09-27 10:38:20|146.92||146.97||146.97||146.92||0
1727433520000|2024-09-27 10:38:40|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|23
1727433530000|2024-09-27 10:38:50|||||||||5
1727433540000|2024-09-27 10:39:00|||||||||10
1727433550000|2024-09-27 10:39:10|||||||||46
1727433580000|2024-09-27 10:39:40|||||||||176
1727433590000|2024-09-27 10:39:50|||||||||13
1727433600000|2024-09-27 10:40:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|118
1727433610000|2024-09-27 10:40:10|||||||||2
1727433620000|2024-09-27 10:40:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|48
1727433630000|2024-09-27 10:40:30|||||||||15
1727433640000|2024-09-27 10:40:40|||||||||1
1727433660000|2024-09-27 10:41:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|31
1727433670000|2024-09-27 10:41:10|||||||||6
1727433680000|2024-09-27 10:41:20|||||||||6
1727433690000|2024-09-27 10:41:30|||||||||1
1727433710000|2024-09-27 10:41:50|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|59
1727433720000|2024-09-27 10:42:00||146.84||146.84||146.84||146.84|2
1727433730000|2024-09-27 10:42:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|8
1727433750000|2024-09-27 10:42:30|146.92||146.87||146.92||146.87||1
1727433760000|2024-09-27 10:42:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|137
1727433780000|2024-09-27 10:43:00|||||||||1
1727433790000|2024-09-27 10:43:10|||||||||1
1727433810000|2024-09-27 10:43:30|||||||||1
1727433840000|2024-09-27 10:44:00|||||||||1
1727433850000|2024-09-27 10:44:10|||||||||40
1727433870000|2024-09-27 10:44:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1727433880000|2024-09-27 10:44:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|48
1727433890000|2024-09-27 10:44:50|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|3
1727433910000|2024-09-27 10:45:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|70
1727433920000|2024-09-27 10:45:20|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|1
1727433930000|2024-09-27 10:45:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|6
1727433940000|2024-09-27 10:45:40||146.74||146.79||146.79||146.74|2
1727433950000|2024-09-27 10:45:50|||||||||1
1727433960000|2024-09-27 10:46:00|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|6
1727433980000|2024-09-27 10:46:20|||||||||1
1727434010000|2024-09-27 10:46:50|||||||||1
1727434020000|2024-09-27 10:47:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|97
1727434040000|2024-09-27 10:47:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|4
1727434050000|2024-09-27 10:47:30|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|37
1727434060000|2024-09-27 10:47:40|146.82||146.87||146.87||146.82||0
1727434070000|2024-09-27 10:47:50|146.82|146.79|146.87|146.74|146.87|146.79|146.82|146.74|1
1727434080000|2024-09-27 10:48:00||146.79||146.79||146.79||146.79|0
1727434100000|2024-09-27 10:48:20|||||||||1
1727434130000|2024-09-27 10:48:50|||||||||1
1727434160000|2024-09-27 10:49:20|||||||||1
1727434180000|2024-09-27 10:49:40|||||||||1
1727434210000|2024-09-27 10:50:10|||||||||13
1727434230000|2024-09-27 10:50:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|561
1727434240000|2024-09-27 10:50:40|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|62
1727434260000|2024-09-27 10:51:00|146.97||146.97||146.97||146.92||31
1727434270000|2024-09-27 10:51:10|146.92||146.92||146.92||146.92||2
1727434290000|2024-09-27 10:51:30|||||||||2
1727434300000|2024-09-27 10:51:40|||||||||38
1727434320000|2024-09-27 10:52:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|25
1727434330000|2024-09-27 10:52:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|83
1727434340000|2024-09-27 10:52:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|69
1727434350000|2024-09-27 10:52:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|0
1727434360000|2024-09-27 10:52:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|303
1727434370000|2024-09-27 10:52:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|131
1727434380000|2024-09-27 10:53:00|||||||||143
1727434390000|2024-09-27 10:53:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|117
1727434420000|2024-09-27 10:53:40|||||||||1
1727434440000|2024-09-27 10:54:00|||||||||21
1727434450000|2024-09-27 10:54:10|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|142
1727434460000|2024-09-27 10:54:20|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|34
1727434470000|2024-09-27 10:54:30|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|21
1727434500000|2024-09-27 10:55:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|202
1727434510000|2024-09-27 10:55:10|||||||||211
1727434520000|2024-09-27 10:55:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|127
1727434530000|2024-09-27 10:55:30|||||||||1
1727434550000|2024-09-27 10:55:50|||||||||43
1727434560000|2024-09-27 10:56:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|20
1727434570000|2024-09-27 10:56:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1727434590000|2024-09-27 10:56:30|||||||||1
1727434620000|2024-09-27 10:57:00|||||||||62
1727434630000|2024-09-27 10:57:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|91
1727434640000|2024-09-27 10:57:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|4
1727434650000|2024-09-27 10:57:30||146.59||146.59||146.64||146.59|1
1727434660000|2024-09-27 10:57:40||146.64||146.64||146.64||146.59|0
1727434680000|2024-09-27 10:58:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1727434710000|2024-09-27 10:58:30|||||||||1
1727434730000|2024-09-27 10:58:50|||||||||52
1727434770000|2024-09-27 10:59:30|||||||||1
1727434780000|2024-09-27 10:59:40|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|49
1727434790000|2024-09-27 10:59:50|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.54|1
1727434820000|2024-09-27 11:00:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|16
1727434830000|2024-09-27 11:00:30|||||||||50
1727434850000|2024-09-27 11:00:50|||||||||1
1727434880000|2024-09-27 11:01:20|||||||||1
1727434900000|2024-09-27 11:01:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|620
1727434910000|2024-09-27 11:01:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|62
1727434920000|2024-09-27 11:02:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727434930000|2024-09-27 11:02:10|||||||||20
1727434940000|2024-09-27 11:02:20|146.77||146.72||146.77||146.72||1
1727434960000|2024-09-27 11:02:40|146.77||146.72||146.77||146.72||12
1727434970000|2024-09-27 11:02:50|146.77||146.77||146.77||146.77||1
1727434980000|2024-09-27 11:03:00|146.72|146.59|146.72|146.64|146.77|146.64|146.72|146.59|12
1727435000000|2024-09-27 11:03:20|||||||||1
1727435010000|2024-09-27 11:03:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|5
1727435020000|2024-09-27 11:03:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1727435040000|2024-09-27 11:04:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|29
1727435050000|2024-09-27 11:04:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|58
1727435060000|2024-09-27 11:04:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1727435080000|2024-09-27 11:04:40|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|1
1727435090000|2024-09-27 11:04:50|146.72||146.77||146.77||146.72||5
1727435100000|2024-09-27 11:05:00|146.72||146.72||146.72||146.72||0
1727435110000|2024-09-27 11:05:10|||||||||1
1727435130000|2024-09-27 11:05:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1727435140000|2024-09-27 11:05:40|||||||||1
1727435150000|2024-09-27 11:05:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1115
1727435170000|2024-09-27 11:06:10|||||||||1
1727435200000|2024-09-27 11:06:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|45
1727435230000|2024-09-27 11:07:10|||||||||1
1727435240000|2024-09-27 11:07:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|55
1727435260000|2024-09-27 11:07:40|||||||||1
1727435270000|2024-09-27 11:07:50|||||||||2
1727435280000|2024-09-27 11:08:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|11
1727435290000|2024-09-27 11:08:10|||||||||2
1727435300000|2024-09-27 11:08:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1727435310000|2024-09-27 11:08:30|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|85
1727435320000|2024-09-27 11:08:40|146.57||146.57||146.57||146.57||0
1727435330000|2024-09-27 11:08:50|146.62||146.57||146.62||146.57||10
1727435340000|2024-09-27 11:09:00|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|225
1727435350000|2024-09-27 11:09:10|146.57||146.57||146.62||146.57||50
1727435370000|2024-09-27 11:09:30|||||||||1
1727435390000|2024-09-27 11:09:50|||||||||3
1727435400000|2024-09-27 11:10:00|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|11
1727435410000|2024-09-27 11:10:10|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|15
1727435420000|2024-09-27 11:10:20|146.62||146.57||146.62||146.57||16
1727435430000|2024-09-27 11:10:30|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|5
1727435460000|2024-09-27 11:11:00||146.49||146.49||146.49||146.49|70
1727435470000|2024-09-27 11:11:10||146.54||146.49||146.54||146.49|1
1727435480000|2024-09-27 11:11:20|146.57||146.57||146.57||146.57||0
1727435490000|2024-09-27 11:11:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|17
1727435520000|2024-09-27 11:12:00|||||||||1
1727435530000|2024-09-27 11:12:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|72
1727435540000|2024-09-27 11:12:20|||||||||5
1727435550000|2024-09-27 11:12:30|||||||||47
1727435570000|2024-09-27 11:12:50|||||||||1
1727435580000|2024-09-27 11:13:00|||||||||7
1727435600000|2024-09-27 11:13:20|||||||||19
1727435610000|2024-09-27 11:13:30|||||||||1
1727435630000|2024-09-27 11:13:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|52
1727435640000|2024-09-27 11:14:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|45
1727435660000|2024-09-27 11:14:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|16
1727435670000|2024-09-27 11:14:30|||||||||1
1727435690000|2024-09-27 11:14:50|||||||||1
1727435730000|2024-09-27 11:15:30|||||||||6
1727435750000|2024-09-27 11:15:50|||||||||1
1727435780000|2024-09-27 11:16:20|||||||||2
1727435810000|2024-09-27 11:16:50|||||||||1
1727435830000|2024-09-27 11:17:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|288
1727435840000|2024-09-27 11:17:20|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|16
1727435850000|2024-09-27 11:17:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|11
1727435860000|2024-09-27 11:17:40|||||||||1
1727435870000|2024-09-27 11:17:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|55
1727435880000|2024-09-27 11:18:00|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|5
1727435890000|2024-09-27 11:18:10||146.49||146.49||146.49||146.44|1
1727435900000|2024-09-27 11:18:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|2
1727435910000|2024-09-27 11:18:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|536
1727435920000|2024-09-27 11:18:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|67
1727435930000|2024-09-27 11:18:50||146.49||146.54||146.54||146.49|1
1727435940000|2024-09-27 11:19:00|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|2
1727435950000|2024-09-27 11:19:10|146.57|146.54|146.57|146.49|146.62|146.54|146.57|146.49|21
1727435980000|2024-09-27 11:19:40|||||||||1
1727436000000|2024-09-27 11:20:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1727436010000|2024-09-27 11:20:10|||||||||1
1727436020000|2024-09-27 11:20:20||146.39||146.44||146.44||146.39|117
1727436030000|2024-09-27 11:20:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|81
1727436040000|2024-09-27 11:20:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|5
1727436070000|2024-09-27 11:21:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1727436080000|2024-09-27 11:21:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1727436090000|2024-09-27 11:21:30|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|12
1727436100000|2024-09-27 11:21:40|||||||||1
1727436110000|2024-09-27 11:21:50|||||||||10
1727436130000|2024-09-27 11:22:10|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|2
1727436140000|2024-09-27 11:22:20||146.44||146.44||146.44||146.44|0
1727436150000|2024-09-27 11:22:30|||||||||2
1727436190000|2024-09-27 11:23:10|||||||||1
1727436210000|2024-09-27 11:23:30|||||||||1
1727436230000|2024-09-27 11:23:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|207
1727436240000|2024-09-27 11:24:00|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|1
1727436250000|2024-09-27 11:24:10|||||||||6
1727436260000|2024-09-27 11:24:20||146.39||146.39||146.44||146.39|54
1727436270000|2024-09-27 11:24:30|146.47||146.47||146.47||146.47||1
1727436300000|2024-09-27 11:25:00|||||||||1
1727436310000|2024-09-27 11:25:10|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|57
1727436320000|2024-09-27 11:25:20|146.47||146.47||146.47||146.47||0
1727436330000|2024-09-27 11:25:30|||||||||1
1727436360000|2024-09-27 11:26:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|24
1727436370000|2024-09-27 11:26:10|146.52||146.47||146.52||146.47||50
1727436380000|2024-09-27 11:26:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|504
1727436390000|2024-09-27 11:26:30|||||||||1
1727436400000|2024-09-27 11:26:40|||||||||1
1727436410000|2024-09-27 11:26:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|5
1727436440000|2024-09-27 11:27:20|||||||||14
1727436450000|2024-09-27 11:27:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|108
1727436460000|2024-09-27 11:27:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1727436470000|2024-09-27 11:27:50|||||||||1
1727436500000|2024-09-27 11:28:20|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|26
1727436510000|2024-09-27 11:28:30||146.39||146.39||146.39||146.39|0
1727436530000|2024-09-27 11:28:50|||||||||1
1727436560000|2024-09-27 11:29:20|||||||||1
1727436580000|2024-09-27 11:29:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|51
1727436590000|2024-09-27 11:29:50|||||||||1
1727436600000|2024-09-27 11:30:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1727436630000|2024-09-27 11:30:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|227
1727436650000|2024-09-27 11:30:50|||||||||1
1727436660000|2024-09-27 11:31:00|||||||||1
1727436680000|2024-09-27 11:31:20|||||||||1
1727436690000|2024-09-27 11:31:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|26
1727436700000|2024-09-27 11:31:40|||||||||1
1727436730000|2024-09-27 11:32:10|||||||||1
1727436740000|2024-09-27 11:32:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|156
1727436750000|2024-09-27 11:32:30|||||||||27
1727436760000|2024-09-27 11:32:40|||||||||30
1727436780000|2024-09-27 11:33:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|47
1727436790000|2024-09-27 11:33:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|6
1727436810000|2024-09-27 11:33:30|||||||||28
1727436820000|2024-09-27 11:33:40|||||||||1
1727436840000|2024-09-27 11:34:00|||||||||31
1727436850000|2024-09-27 11:34:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|200
1727436860000|2024-09-27 11:34:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|4
1727436870000|2024-09-27 11:34:30|||||||||1
1727436880000|2024-09-27 11:34:40|||||||||1
1727436890000|2024-09-27 11:34:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|18
1727436910000|2024-09-27 11:35:10|||||||||1
1727436940000|2024-09-27 11:35:40|||||||||1
1727436970000|2024-09-27 11:36:10|||||||||1
1727436990000|2024-09-27 11:36:30||146.54||146.54||146.54||146.54|15
1727437000000|2024-09-27 11:36:40|146.62|146.49|146.62|146.54|146.62|146.54|146.62|146.49|0
1727437010000|2024-09-27 11:36:50|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|0
1727437020000|2024-09-27 11:37:00|||||||||1
1727437050000|2024-09-27 11:37:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|53
1727437080000|2024-09-27 11:38:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|16
1727437110000|2024-09-27 11:38:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|40
1727437120000|2024-09-27 11:38:40|||||||||1
1727437140000|2024-09-27 11:39:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|40
1727437160000|2024-09-27 11:39:20|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|9
1727437170000|2024-09-27 11:39:30|||||||||1
1727437200000|2024-09-27 11:40:00|||||||||1
1727437220000|2024-09-27 11:40:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1727437230000|2024-09-27 11:40:30|||||||||1
1727437250000|2024-09-27 11:40:50|||||||||17
1727437270000|2024-09-27 11:41:10|||||||||26
1727437280000|2024-09-27 11:41:20|146.62||146.57||146.62||146.57||8
1727437290000|2024-09-27 11:41:30|||||||||5
1727437320000|2024-09-27 11:42:00|||||||||1
1727437340000|2024-09-27 11:42:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|92
1727437360000|2024-09-27 11:42:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|18
1727437370000|2024-09-27 11:42:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|31
1727437380000|2024-09-27 11:43:00|||||||||1
1727437390000|2024-09-27 11:43:10|||||||||3
1727437400000|2024-09-27 11:43:20|||||||||1
1727437430000|2024-09-27 11:43:50|||||||||1
1727437440000|2024-09-27 11:44:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|51
1727437450000|2024-09-27 11:44:10|||||||||2
1727437460000|2024-09-27 11:44:20|||||||||2
1727437470000|2024-09-27 11:44:30|||||||||1
1727437490000|2024-09-27 11:44:50|||||||||2
1727437520000|2024-09-27 11:45:20||146.54||146.54||146.54||146.54|6
1727437530000|2024-09-27 11:45:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|2
1727437540000|2024-09-27 11:45:40||146.54||146.54||146.54||146.54|2
1727437550000|2024-09-27 11:45:50||146.59||146.59||146.59||146.59|0
1727437560000|2024-09-27 11:46:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1727437570000|2024-09-27 11:46:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|12
1727437590000|2024-09-27 11:46:30|||||||||1
1727437600000|2024-09-27 11:46:40|||||||||25
1727437610000|2024-09-27 11:46:50|||||||||13
1727437620000|2024-09-27 11:47:00|||||||||3
1727437630000|2024-09-27 11:47:10|||||||||13
1727437640000|2024-09-27 11:47:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|19
1727437650000|2024-09-27 11:47:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|13
1727437660000|2024-09-27 11:47:40|||||||||102
1727437680000|2024-09-27 11:48:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|72
1727437690000|2024-09-27 11:48:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|23
1727437700000|2024-09-27 11:48:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|9
1727437720000|2024-09-27 11:48:40|||||||||1
1727437730000|2024-09-27 11:48:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|23
1727437750000|2024-09-27 11:49:10|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|44
1727437760000|2024-09-27 11:49:20|146.62||146.62||146.62||146.62||0
1727437770000|2024-09-27 11:49:30|146.67||146.62||146.67||146.62||0
1727437780000|2024-09-27 11:49:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|101
1727437790000|2024-09-27 11:49:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|126
1727437800000|2024-09-27 11:50:00|||||||||2
1727437810000|2024-09-27 11:50:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|45
1727437820000|2024-09-27 11:50:20|||||||||223
1727437830000|2024-09-27 11:50:30|||||||||1
1727437850000|2024-09-27 11:50:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|74
1727437860000|2024-09-27 11:51:00|||||||||1
1727437890000|2024-09-27 11:51:30|||||||||1
1727437900000|2024-09-27 11:51:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|25
1727437910000|2024-09-27 11:51:50|||||||||1
1727437920000|2024-09-27 11:52:00|||||||||2
1727437930000|2024-09-27 11:52:10|||||||||1
1727437950000|2024-09-27 11:52:30||146.49||146.49||146.49||146.49|65
1727437960000|2024-09-27 11:52:40|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|50
1727437970000|2024-09-27 11:52:50|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|89
1727437980000|2024-09-27 11:53:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|35
1727437990000|2024-09-27 11:53:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|299
1727438000000|2024-09-27 11:53:20|||||||||184
1727438010000|2024-09-27 11:53:30|||||||||1
1727438040000|2024-09-27 11:54:00|||||||||1
1727438070000|2024-09-27 11:54:30|||||||||1
1727438090000|2024-09-27 11:54:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|10
1727438100000|2024-09-27 11:55:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|430
1727438120000|2024-09-27 11:55:20|||||||||23
1727438130000|2024-09-27 11:55:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1727438150000|2024-09-27 11:55:50|||||||||1
1727438170000|2024-09-27 11:56:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|56
1727438180000|2024-09-27 11:56:20|||||||||1
1727438210000|2024-09-27 11:56:50|||||||||1
1727438220000|2024-09-27 11:57:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|18
1727438240000|2024-09-27 11:57:20|||||||||1
1727438250000|2024-09-27 11:57:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1727438270000|2024-09-27 11:57:50|||||||||1
1727438290000|2024-09-27 11:58:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|6
1727438300000|2024-09-27 11:58:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1727438320000|2024-09-27 11:58:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|71
1727438330000|2024-09-27 11:58:50|146.77||146.77||146.77||146.77||1
1727438340000|2024-09-27 11:59:00|146.72||146.72||146.72||146.72||0
1727438360000|2024-09-27 11:59:20|||||||||1
1727438380000|2024-09-27 11:59:40|146.77||146.77||146.77||146.72||8
1727438400000|2024-09-27 12:00:00|146.72||146.77||146.77||146.72||135
1727438410000|2024-09-27 12:00:10|146.72||146.72||146.77||146.72||19
1727438430000|2024-09-27 12:00:30||146.59||146.64||146.64||146.59|228
1727438440000|2024-09-27 12:00:40|||||||||2
1727438460000|2024-09-27 12:01:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1727438470000|2024-09-27 12:01:10|||||||||1
1727438500000|2024-09-27 12:01:40|||||||||1
1727438520000|2024-09-27 12:02:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|7
1727438530000|2024-09-27 12:02:10|||||||||2
1727438560000|2024-09-27 12:02:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|142
1727438580000|2024-09-27 12:03:00|||||||||267
1727438590000|2024-09-27 12:03:10|||||||||7
1727438600000|2024-09-27 12:03:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1727438610000|2024-09-27 12:03:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|74
1727438620000|2024-09-27 12:03:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|160
1727438630000|2024-09-27 12:03:50||146.74||146.79||146.79||146.74|0
1727438640000|2024-09-27 12:04:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|33
1727438660000|2024-09-27 12:04:20|||||||||1
1727438670000|2024-09-27 12:04:30|||||||||1
1727438700000|2024-09-27 12:05:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|39
1727438740000|2024-09-27 12:05:40|||||||||2
1727438750000|2024-09-27 12:05:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|43
1727438760000|2024-09-27 12:06:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|4
1727438770000|2024-09-27 12:06:10|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|12
1727438780000|2024-09-27 12:06:20|||||||||26
1727438790000|2024-09-27 12:06:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|15
1727438800000|2024-09-27 12:06:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|87
1727438820000|2024-09-27 12:07:00|||||||||1
1727438830000|2024-09-27 12:07:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|9
1727438840000|2024-09-27 12:07:20|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|51
1727438850000|2024-09-27 12:07:30|||||||||638
1727438860000|2024-09-27 12:07:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1727438870000|2024-09-27 12:07:50|||||||||1
1727438880000|2024-09-27 12:08:00|146.77||146.77||146.77||146.72||4
1727438890000|2024-09-27 12:08:10|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|0
1727438900000|2024-09-27 12:08:20||146.69||146.69||146.69||146.69|0
1727438910000|2024-09-27 12:08:30|||||||||3
1727438920000|2024-09-27 12:08:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|7
1727438930000|2024-09-27 12:08:50|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|3
1727438940000|2024-09-27 12:09:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|2
1727438950000|2024-09-27 12:09:10|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|59
1727438960000|2024-09-27 12:09:20|||||||||1
1727438980000|2024-09-27 12:09:40|146.82||146.77||146.82||146.77||0
1727438990000|2024-09-27 12:09:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|0
1727439000000|2024-09-27 12:10:00|146.82||146.82||146.82||146.77||1
1727439010000|2024-09-27 12:10:10|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|0
1727439020000|2024-09-27 12:10:20|146.77||146.77||146.82||146.77||1
1727439030000|2024-09-27 12:10:30|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1727439040000|2024-09-27 12:10:40|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|0
1727439050000|2024-09-27 12:10:50|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|1
1727439060000|2024-09-27 12:11:00|||||||||1
1727439070000|2024-09-27 12:11:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|12
1727439080000|2024-09-27 12:11:20|||||||||1
1727439100000|2024-09-27 12:11:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1727439110000|2024-09-27 12:11:50|146.82||146.82||146.82||146.77||1
1727439120000|2024-09-27 12:12:00|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|0
1727439130000|2024-09-27 12:12:10|146.82||146.77||146.82||146.77||0
1727439140000|2024-09-27 12:12:20|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|1
1727439150000|2024-09-27 12:12:30||146.74||146.74||146.74||146.74|226
1727439170000|2024-09-27 12:12:50|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|28
1727439180000|2024-09-27 12:13:00|146.82|146.79|146.87|146.74|146.87|146.79|146.82|146.74|21
1727439190000|2024-09-27 12:13:10|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|21
1727439200000|2024-09-27 12:13:20|||||||||23
1727439210000|2024-09-27 12:13:30|||||||||33
1727439220000|2024-09-27 12:13:40|||||||||1
1727439230000|2024-09-27 12:13:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|18
1727439250000|2024-09-27 12:14:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1727439280000|2024-09-27 12:14:40|||||||||2
1727439310000|2024-09-27 12:15:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|6
1727439320000|2024-09-27 12:15:20|||||||||52
1727439340000|2024-09-27 12:15:40|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|16
1727439350000|2024-09-27 12:15:50|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|0
1727439360000|2024-09-27 12:16:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|2
1727439370000|2024-09-27 12:16:10||146.64||146.69||146.69||146.64|2
1727439380000|2024-09-27 12:16:20|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|2
1727439390000|2024-09-27 12:16:30|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|0
1727439400000|2024-09-27 12:16:40|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|1
1727439410000|2024-09-27 12:16:50|146.72||146.72||146.72||146.72||0
1727439430000|2024-09-27 12:17:10|||||||||10
1727439460000|2024-09-27 12:17:40|146.77||146.77||146.77||146.72||2
1727439470000|2024-09-27 12:17:50|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|0
1727439480000|2024-09-27 12:18:00|||||||||1
1727439500000|2024-09-27 12:18:20|146.77||146.77||146.77||146.77||0
1727439510000|2024-09-27 12:18:30|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|4
1727439520000|2024-09-27 12:18:40|146.72||146.72||146.72||146.72||0
1727439540000|2024-09-27 12:19:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|2
1727439550000|2024-09-27 12:19:10|146.72||146.77||146.77||146.72||0
1727439560000|2024-09-27 12:19:20|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|0
1727439570000|2024-09-27 12:19:30|146.77||146.72||146.77||146.72||2
1727439600000|2024-09-27 12:20:00|||||||||1
1727439630000|2024-09-27 12:20:30|||||||||1
1727439660000|2024-09-27 12:21:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1727439690000|2024-09-27 12:21:30|||||||||2
1727439700000|2024-09-27 12:21:40|||||||||8
1727439720000|2024-09-27 12:22:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|173
1727439750000|2024-09-27 12:22:30|||||||||1
1727439780000|2024-09-27 12:23:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|18
1727439790000|2024-09-27 12:23:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1727439800000|2024-09-27 12:23:20|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|1
1727439810000|2024-09-27 12:23:30|146.77||146.77||146.77||146.77||0
1727439820000|2024-09-27 12:23:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1727439830000|2024-09-27 12:23:50|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|0
1727439910000|2024-09-27 12:25:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|22
1727439920000|2024-09-27 12:25:20|||||||||1
1727439940000|2024-09-27 12:25:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|17
1727439950000|2024-09-27 12:25:50|||||||||1
1727439960000|2024-09-27 12:26:00|||||||||2
1727439980000|2024-09-27 12:26:20|||||||||4
1727440000000|2024-09-27 12:26:40|||||||||1
1727440010000|2024-09-27 12:26:50|||||||||1
1727440030000|2024-09-27 12:27:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|55
1727440040000|2024-09-27 12:27:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|84
1727440050000|2024-09-27 12:27:30|||||||||1
1727440060000|2024-09-27 12:27:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|199
1727440070000|2024-09-27 12:27:50|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|28
1727440080000|2024-09-27 12:28:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|40
1727440090000|2024-09-27 12:28:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|54
1727440120000|2024-09-27 12:28:40|||||||||1
1727440150000|2024-09-27 12:29:10|||||||||1
1727440160000|2024-09-27 12:29:20|||||||||73
1727440170000|2024-09-27 12:29:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|26
1727440180000|2024-09-27 12:29:40|||||||||2
1727440190000|2024-09-27 12:29:50||146.79||146.79||146.79||146.79|72
1727440200000|2024-09-27 12:30:00|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|151
1727440210000|2024-09-27 12:30:10|146.87||146.87||146.87||146.87||5
1727440220000|2024-09-27 12:30:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|120
1727440230000|2024-09-27 12:30:30|146.82|146.64|146.77|146.64|146.82|146.69|146.72|146.64|131
1727440240000|2024-09-27 12:30:40|146.72||146.72||146.77||146.72||1
1727440250000|2024-09-27 12:30:50|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|44
1727440270000|2024-09-27 12:31:10|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|9
1727440300000|2024-09-27 12:31:40|||||||||1
1727440320000|2024-09-27 12:32:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|26
1727440330000|2024-09-27 12:32:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|54
1727440340000|2024-09-27 12:32:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1727440350000|2024-09-27 12:32:30|||||||||1
1727440360000|2024-09-27 12:32:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|49
1727440380000|2024-09-27 12:33:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|21
1727440390000|2024-09-27 12:33:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|10
1727440400000|2024-09-27 12:33:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1727440410000|2024-09-27 12:33:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1727440430000|2024-09-27 12:33:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|11
1727440440000|2024-09-27 12:34:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|141
1727440470000|2024-09-27 12:34:30|||||||||1
1727440500000|2024-09-27 12:35:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|19
1727440510000|2024-09-27 12:35:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1727440520000|2024-09-27 12:35:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|2
1727440530000|2024-09-27 12:35:30||146.54||146.59||146.59||146.54|2
1727440540000|2024-09-27 12:35:40|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|10
1727440550000|2024-09-27 12:35:50|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|4
1727440560000|2024-09-27 12:36:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|58
1727440570000|2024-09-27 12:36:10|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|16
1727440590000|2024-09-27 12:36:30|||||||||1
1727440600000|2024-09-27 12:36:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1727440610000|2024-09-27 12:36:50|||||||||3
1727440620000|2024-09-27 12:37:00|||||||||3
1727440640000|2024-09-27 12:37:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|50
1727440650000|2024-09-27 12:37:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|11
1727440660000|2024-09-27 12:37:40||146.59||146.64||146.64||146.59|1
1727440670000|2024-09-27 12:37:50|||||||||1
1727440680000|2024-09-27 12:38:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|28
1727440690000|2024-09-27 12:38:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727440700000|2024-09-27 12:38:20|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|2
1727440710000|2024-09-27 12:38:30|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|2
1727440720000|2024-09-27 12:38:40||146.59||146.64||146.64||146.59|0
1727440730000|2024-09-27 12:38:50|||||||||3
1727440740000|2024-09-27 12:39:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|23
1727440750000|2024-09-27 12:39:10|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|28
1727440760000|2024-09-27 12:39:20|||||||||1
1727440770000|2024-09-27 12:39:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|203
1727440790000|2024-09-27 12:39:50|||||||||1
1727440800000|2024-09-27 12:40:00|||||||||327
1727440810000|2024-09-27 12:40:10|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|12
1727440820000|2024-09-27 12:40:20|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|4
1727440830000|2024-09-27 12:40:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1727440840000|2024-09-27 12:40:40|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|7
1727440850000|2024-09-27 12:40:50|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|11
1727440860000|2024-09-27 12:41:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|7
1727440870000|2024-09-27 12:41:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|15
1727440880000|2024-09-27 12:41:20|||||||||1
1727440890000|2024-09-27 12:41:30|||||||||1
1727440900000|2024-09-27 12:41:40|||||||||1
1727440910000|2024-09-27 12:41:50|||||||||47
1727440920000|2024-09-27 12:42:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|24
1727440930000|2024-09-27 12:42:10|||||||||1
1727440960000|2024-09-27 12:42:40|||||||||1
1727440980000|2024-09-27 12:43:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1727440990000|2024-09-27 12:43:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1727441010000|2024-09-27 12:43:30|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|3
1727441020000|2024-09-27 12:43:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1727441050000|2024-09-27 12:44:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|24
1727441060000|2024-09-27 12:44:20|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|4
1727441070000|2024-09-27 12:44:30||146.64||146.64||146.64||146.59|0
1727441080000|2024-09-27 12:44:40|||||||||1
1727441100000|2024-09-27 12:45:00|||||||||23
1727441110000|2024-09-27 12:45:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|5
1727441130000|2024-09-27 12:45:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1727441140000|2024-09-27 12:45:40|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|2
1727441150000|2024-09-27 12:45:50|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|0
1727441160000|2024-09-27 12:46:00|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|3
1727441180000|2024-09-27 12:46:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|17
1727441190000|2024-09-27 12:46:30|146.77||146.72||146.77||146.72||0
1727441210000|2024-09-27 12:46:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|1
1727441220000|2024-09-27 12:47:00|||||||||1
1727441230000|2024-09-27 12:47:10|||||||||1
1727441240000|2024-09-27 12:47:20|||||||||50
1727441250000|2024-09-27 12:47:30|||||||||7
1727441260000|2024-09-27 12:47:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|6
1727441270000|2024-09-27 12:47:50|||||||||1
1727441280000|2024-09-27 12:48:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1727441290000|2024-09-27 12:48:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1727441310000|2024-09-27 12:48:30|||||||||1
1727441320000|2024-09-27 12:48:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1727441330000|2024-09-27 12:48:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|4
1727441340000|2024-09-27 12:49:00|146.77||146.77||146.77||146.72||1
1727441350000|2024-09-27 12:49:10|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|0
1727441360000|2024-09-27 12:49:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|0
1727441370000|2024-09-27 12:49:30||146.64||146.69||146.69||146.64|4
1727441380000|2024-09-27 12:49:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1727441390000|2024-09-27 12:49:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1727441400000|2024-09-27 12:50:00|||||||||1
1727441430000|2024-09-27 12:50:30|||||||||1
1727441440000|2024-09-27 12:50:40|||||||||1
1727441450000|2024-09-27 12:50:50|||||||||1
1727441460000|2024-09-27 12:51:00|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|600
1727441470000|2024-09-27 12:51:10|146.67||146.67||146.67||146.67||1
1727441480000|2024-09-27 12:51:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1727441490000|2024-09-27 12:51:30|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|2
1727441500000|2024-09-27 12:51:40|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|2
1727441510000|2024-09-27 12:51:50|||||||||1
1727441520000|2024-09-27 12:52:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|35
1727441540000|2024-09-27 12:52:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1727441550000|2024-09-27 12:52:30|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|301
1727441560000|2024-09-27 12:52:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|281
1727441570000|2024-09-27 12:52:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|406
1727441600000|2024-09-27 12:53:20|||||||||1
1727441610000|2024-09-27 12:53:30|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|122
1727441620000|2024-09-27 12:53:40|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|2
1727441630000|2024-09-27 12:53:50|||||||||1
1727441640000|2024-09-27 12:54:00|||||||||1
1727441660000|2024-09-27 12:54:20|||||||||1
1727441670000|2024-09-27 12:54:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|55
1727441690000|2024-09-27 12:54:50|||||||||1
1727441700000|2024-09-27 12:55:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|8
1727441710000|2024-09-27 12:55:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|2
1727441730000|2024-09-27 12:55:30|146.67|146.49|146.57|146.49|146.67|146.49|146.57|146.49|781
1727441740000|2024-09-27 12:55:40|||||||||1
1727441770000|2024-09-27 12:56:10|||||||||1
1727441780000|2024-09-27 12:56:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|112
1727441800000|2024-09-27 12:56:40|||||||||1
1727441830000|2024-09-27 12:57:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|41
1727441850000|2024-09-27 12:57:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|72
1727441860000|2024-09-27 12:57:40|||||||||1
1727441880000|2024-09-27 12:58:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|96
1727441890000|2024-09-27 12:58:10|||||||||2
1727441910000|2024-09-27 12:58:30|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|5
1727441920000|2024-09-27 12:58:40||146.39||146.44||146.44||146.39|1
1727441930000|2024-09-27 12:58:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|411
1727441940000|2024-09-27 12:59:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|116
1727441950000|2024-09-27 12:59:10|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|26
1727441960000|2024-09-27 12:59:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|298
1727441970000|2024-09-27 12:59:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1727441980000|2024-09-27 12:59:40|||||||||1
1727441990000|2024-09-27 12:59:50|||||||||1
1727442000000|2024-09-27 13:00:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|11
1727442020000|2024-09-27 13:00:20|||||||||313
1727442040000|2024-09-27 13:00:40|||||||||1
1727442060000|2024-09-27 13:01:00|||||||||2
1727442070000|2024-09-27 13:01:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|173
1727442080000|2024-09-27 13:01:20|||||||||2
1727442090000|2024-09-27 13:01:30|||||||||2
1727442100000|2024-09-27 13:01:40|||||||||18
1727442110000|2024-09-27 13:01:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|149
1727442120000|2024-09-27 13:02:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|215
1727442130000|2024-09-27 13:02:10|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|73
1727442150000|2024-09-27 13:02:30|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|21
1727442180000|2024-09-27 13:03:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1727442190000|2024-09-27 13:03:10|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|21
1727442200000|2024-09-27 13:03:20|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|4
1727442210000|2024-09-27 13:03:30||146.54||146.59||146.59||146.54|1
1727442240000|2024-09-27 13:04:00|||||||||1
1727442260000|2024-09-27 13:04:20|||||||||2
1727442270000|2024-09-27 13:04:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|25
1727442280000|2024-09-27 13:04:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1727442290000|2024-09-27 13:04:50|146.72||146.67||146.72||146.67||1
1727442300000|2024-09-27 13:05:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|7
1727442320000|2024-09-27 13:05:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|51
1727442330000|2024-09-27 13:05:30|||||||||990
1727442340000|2024-09-27 13:05:40|||||||||994
1727442350000|2024-09-27 13:05:50|||||||||1
1727442380000|2024-09-27 13:06:20|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|9
1727442390000|2024-09-27 13:06:30|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|1
1727442400000|2024-09-27 13:06:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|36
1727442410000|2024-09-27 13:06:50|||||||||1
1727442440000|2024-09-27 13:07:20|146.77||146.72||146.77||146.72||9
1727442470000|2024-09-27 13:07:50|||||||||1
1727442510000|2024-09-27 13:08:30|||||||||1
1727442540000|2024-09-27 13:09:00|||||||||12
1727442550000|2024-09-27 13:09:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|28
1727442560000|2024-09-27 13:09:20|||||||||1
1727442580000|2024-09-27 13:09:40|||||||||1
1727442610000|2024-09-27 13:10:10|||||||||1
1727442640000|2024-09-27 13:10:40|||||||||1
1727442650000|2024-09-27 13:10:50|||||||||2
1727442670000|2024-09-27 13:11:10|||||||||1
1727442680000|2024-09-27 13:11:20|||||||||1
1727442700000|2024-09-27 13:11:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|67
1727442720000|2024-09-27 13:12:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|78
1727442730000|2024-09-27 13:12:10|||||||||1
1727442750000|2024-09-27 13:12:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|23
1727442760000|2024-09-27 13:12:40|||||||||5
1727442790000|2024-09-27 13:13:10|||||||||1
1727442800000|2024-09-27 13:13:20|||||||||2
1727442810000|2024-09-27 13:13:30|||||||||312
1727442820000|2024-09-27 13:13:40|||||||||1
1727442850000|2024-09-27 13:14:10|||||||||1
1727442870000|2024-09-27 13:14:30|||||||||2
1727442880000|2024-09-27 13:14:40|||||||||1
1727442890000|2024-09-27 13:14:50|||||||||1
1727442900000|2024-09-27 13:15:00|||||||||9
1727442930000|2024-09-27 13:15:30|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|35
1727442940000|2024-09-27 13:15:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|42
1727442960000|2024-09-27 13:16:00|||||||||2
1727442980000|2024-09-27 13:16:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|99
1727442990000|2024-09-27 13:16:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|406
1727443000000|2024-09-27 13:16:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1727443010000|2024-09-27 13:16:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1727443020000|2024-09-27 13:17:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|2
1727443030000|2024-09-27 13:17:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|77
1727443040000|2024-09-27 13:17:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1727443050000|2024-09-27 13:17:30|||||||||1
1727443070000|2024-09-27 13:17:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|5
1727443080000|2024-09-27 13:18:00|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|10
1727443090000|2024-09-27 13:18:10|146.72||146.72||146.77||146.72||1
1727443100000|2024-09-27 13:18:20|146.77||146.72||146.77||146.72||1
1727443110000|2024-09-27 13:18:30|||||||||1
1727443120000|2024-09-27 13:18:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|169
1727443130000|2024-09-27 13:18:50||146.54||146.54||146.54||146.54|2
1727443140000|2024-09-27 13:19:00||146.59||146.54||146.59||146.54|0
1727443150000|2024-09-27 13:19:10|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|0
1727443160000|2024-09-27 13:19:20|||||||||1
1727443170000|2024-09-27 13:19:30|||||||||10
1727443180000|2024-09-27 13:19:40|||||||||15
1727443190000|2024-09-27 13:19:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|16
1727443200000|2024-09-27 13:20:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|35
1727443210000|2024-09-27 13:20:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|330
1727443220000|2024-09-27 13:20:20|||||||||163
1727443230000|2024-09-27 13:20:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|436
1727443250000|2024-09-27 13:20:50|||||||||1
1727443280000|2024-09-27 13:21:20|||||||||1
1727443290000|2024-09-27 13:21:30|||||||||1
1727443310000|2024-09-27 13:21:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|155
1727443320000|2024-09-27 13:22:00|||||||||1
1727443340000|2024-09-27 13:22:20|||||||||1
1727443350000|2024-09-27 13:22:30|||||||||2
1727443370000|2024-09-27 13:22:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|18
1727443380000|2024-09-27 13:23:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|21
1727443390000|2024-09-27 13:23:10|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|320
1727443410000|2024-09-27 13:23:30|||||||||40
1727443420000|2024-09-27 13:23:40|||||||||2
1727443430000|2024-09-27 13:23:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|21
1727443450000|2024-09-27 13:24:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1727443470000|2024-09-27 13:24:30|||||||||13
1727443480000|2024-09-27 13:24:40|||||||||1
1727443500000|2024-09-27 13:25:00|||||||||43
1727443510000|2024-09-27 13:25:10|||||||||4
1727443540000|2024-09-27 13:25:40|||||||||1
1727443550000|2024-09-27 13:25:50|||||||||1
1727443570000|2024-09-27 13:26:10|||||||||1
1727443580000|2024-09-27 13:26:20|||||||||26
1727443590000|2024-09-27 13:26:30|||||||||3
1727443600000|2024-09-27 13:26:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|17
1727443630000|2024-09-27 13:27:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|24
1727443650000|2024-09-27 13:27:30|||||||||289
1727443660000|2024-09-27 13:27:40|||||||||23
1727443670000|2024-09-27 13:27:50|||||||||2
1727443680000|2024-09-27 13:28:00|||||||||21
1727443710000|2024-09-27 13:28:30|||||||||1
1727443720000|2024-09-27 13:28:40|||||||||63
1727443740000|2024-09-27 13:29:00|||||||||7
1727443770000|2024-09-27 13:29:30|||||||||85
1727443780000|2024-09-27 13:29:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|80
1727443800000|2024-09-27 13:30:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|59
1727443810000|2024-09-27 13:30:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|11
1727443830000|2024-09-27 13:30:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|96
1727443840000|2024-09-27 13:30:40|||||||||1
1727443850000|2024-09-27 13:30:50|||||||||2
1727443860000|2024-09-27 13:31:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|74
1727443880000|2024-09-27 13:31:20|||||||||125
1727443890000|2024-09-27 13:31:30|||||||||1
1727443900000|2024-09-27 13:31:40|||||||||223
1727443920000|2024-09-27 13:32:00|||||||||42
1727443930000|2024-09-27 13:32:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|45
1727443940000|2024-09-27 13:32:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|32
1727443950000|2024-09-27 13:32:30|||||||||1
1727443970000|2024-09-27 13:32:50|||||||||57
1727443980000|2024-09-27 13:33:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1727444000000|2024-09-27 13:33:20|||||||||27
1727444020000|2024-09-27 13:33:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1727444030000|2024-09-27 13:33:50|||||||||1
1727444040000|2024-09-27 13:34:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1727444060000|2024-09-27 13:34:20|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|28
1727444070000|2024-09-27 13:34:30|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|3
1727444080000|2024-09-27 13:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727444090000|2024-09-27 13:34:50|||||||||1
1727444100000|2024-09-27 13:35:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|26
1727444110000|2024-09-27 13:35:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|10
1727444120000|2024-09-27 13:35:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|2
1727444130000|2024-09-27 13:35:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|2
1727444140000|2024-09-27 13:35:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1727444150000|2024-09-27 13:35:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|7
1727444160000|2024-09-27 13:36:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|10
1727444180000|2024-09-27 13:36:20|||||||||1
1727444200000|2024-09-27 13:36:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|6
1727444210000|2024-09-27 13:36:50|146.77||146.72||146.77||146.72||2
1727444220000|2024-09-27 13:37:00|||||||||11
1727444240000|2024-09-27 13:37:20|||||||||1
1727444270000|2024-09-27 13:37:50|||||||||2
1727444280000|2024-09-27 13:38:00|||||||||1
1727444290000|2024-09-27 13:38:10|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|23
1727444300000|2024-09-27 13:38:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1727444320000|2024-09-27 13:38:40|||||||||1
1727444330000|2024-09-27 13:38:50|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|7
1727444340000|2024-09-27 13:39:00|||||||||1
1727444350000|2024-09-27 13:39:10|||||||||350
1727444370000|2024-09-27 13:39:30|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|18
1727444380000|2024-09-27 13:39:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|4
1727444400000|2024-09-27 13:40:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|31
1727444410000|2024-09-27 13:40:10|||||||||1
1727444440000|2024-09-27 13:40:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|29
1727444450000|2024-09-27 13:40:50|||||||||29
1727444470000|2024-09-27 13:41:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|15
1727444500000|2024-09-27 13:41:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|21
1727444520000|2024-09-27 13:42:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1727444530000|2024-09-27 13:42:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|13
1727444540000|2024-09-27 13:42:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|15
1727444550000|2024-09-27 13:42:30|||||||||2
1727444570000|2024-09-27 13:42:50|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|92
1727444580000|2024-09-27 13:43:00|146.47|146.44|146.47|146.39|146.47|146.44|146.47|146.39|6
1727444610000|2024-09-27 13:43:30|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|18
1727444630000|2024-09-27 13:43:50|||||||||1
1727444640000|2024-09-27 13:44:00|||||||||1
1727444660000|2024-09-27 13:44:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|17
1727444670000|2024-09-27 13:44:30|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|28
1727444690000|2024-09-27 13:44:50|||||||||1
1727444700000|2024-09-27 13:45:00|||||||||1
1727444710000|2024-09-27 13:45:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|111
1727444720000|2024-09-27 13:45:20|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|23
1727444730000|2024-09-27 13:45:30|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|8
1727444740000|2024-09-27 13:45:40|146.27|146.14|146.22|146.14|146.27|146.14|146.22|146.14|563
1727444750000|2024-09-27 13:45:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|228
1727444760000|2024-09-27 13:46:00|||||||||581
1727444770000|2024-09-27 13:46:10|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|30
1727444780000|2024-09-27 13:46:20||146.09||146.14||146.14||146.09|42
1727444790000|2024-09-27 13:46:30|||||||||1
1727444800000|2024-09-27 13:46:40|||||||||51
1727444810000|2024-09-27 13:46:50|||||||||1
1727444830000|2024-09-27 13:47:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|18
1727444840000|2024-09-27 13:47:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|17
1727444850000|2024-09-27 13:47:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|20
1727444860000|2024-09-27 13:47:40|||||||||3
1727444870000|2024-09-27 13:47:50|||||||||1
1727444890000|2024-09-27 13:48:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|11
1727444900000|2024-09-27 13:48:20|||||||||1
1727444920000|2024-09-27 13:48:40|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|45
1727444930000|2024-09-27 13:48:50|||||||||1
1727444960000|2024-09-27 13:49:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|39
1727444970000|2024-09-27 13:49:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|33
1727444990000|2024-09-27 13:49:50|||||||||1
1727445010000|2024-09-27 13:50:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|110
1727445020000|2024-09-27 13:50:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|6
1727445050000|2024-09-27 13:50:50|||||||||1
1727445060000|2024-09-27 13:51:00|||||||||12
1727445070000|2024-09-27 13:51:10|||||||||24
1727445090000|2024-09-27 13:51:30|||||||||14
1727445100000|2024-09-27 13:51:40|||||||||1
1727445130000|2024-09-27 13:52:10|||||||||1
1727445140000|2024-09-27 13:52:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|113
1727445150000|2024-09-27 13:52:30|146.22||146.22||146.22||146.22||5
1727445160000|2024-09-27 13:52:40|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.14|1
1727445170000|2024-09-27 13:52:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|13
1727445180000|2024-09-27 13:53:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1727445190000|2024-09-27 13:53:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|17
1727445200000|2024-09-27 13:53:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|12
1727445220000|2024-09-27 13:53:40|||||||||1
1727445240000|2024-09-27 13:54:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|34
1727445250000|2024-09-27 13:54:10|||||||||1
1727445280000|2024-09-27 13:54:40|||||||||1
1727445300000|2024-09-27 13:55:00|||||||||7
1727445310000|2024-09-27 13:55:10|||||||||1
1727445330000|2024-09-27 13:55:30|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|11
1727445340000|2024-09-27 13:55:40|||||||||1
1727445350000|2024-09-27 13:55:50|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|4
1727445360000|2024-09-27 13:56:00||146.14||146.14||146.14||146.14|1
1727445380000|2024-09-27 13:56:20|||||||||48
1727445390000|2024-09-27 13:56:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1727445420000|2024-09-27 13:57:00|||||||||2
1727445440000|2024-09-27 13:57:20|||||||||1
1727445450000|2024-09-27 13:57:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|2
1727445480000|2024-09-27 13:58:00|||||||||1
1727445490000|2024-09-27 13:58:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|65
1727445500000|2024-09-27 13:58:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1727445510000|2024-09-27 13:58:30|||||||||1
1727445540000|2024-09-27 13:59:00|||||||||1
1727445570000|2024-09-27 13:59:30|||||||||91
1727445590000|2024-09-27 13:59:50|||||||||2
1727445610000|2024-09-27 14:00:10|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|73
1727445620000|2024-09-27 14:00:20|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|38
1727445630000|2024-09-27 14:00:30|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|11
1727445640000|2024-09-27 14:00:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|23
1727445650000|2024-09-27 14:00:50|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|48
1727445660000|2024-09-27 14:01:00|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|75
1727445670000|2024-09-27 14:01:10|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|1
1727445690000|2024-09-27 14:01:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|19
1727445700000|2024-09-27 14:01:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|17
1727445730000|2024-09-27 14:02:10|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|33
1727445740000|2024-09-27 14:02:20|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.09|1
1727445760000|2024-09-27 14:02:40|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|1
1727445790000|2024-09-27 14:03:10|146.22|146.14|146.17|146.09|146.27|146.19|146.17|146.09|12
1727445800000|2024-09-27 14:03:20|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|1
1727445810000|2024-09-27 14:03:30||146.14||146.14||146.14||146.09|0
1727445820000|2024-09-27 14:03:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|19
1727445830000|2024-09-27 14:03:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|82
1727445840000|2024-09-27 14:04:00|146.37||146.32||146.37||146.32||79
1727445850000|2024-09-27 14:04:10|||||||||5
1727445870000|2024-09-27 14:04:30|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|647
1727445880000|2024-09-27 14:04:40|||||||||3
1727445910000|2024-09-27 14:05:10|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|62
1727445920000|2024-09-27 14:05:20|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|18
1727445930000|2024-09-27 14:05:30|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|52
1727445940000|2024-09-27 14:05:40|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|72
1727445950000|2024-09-27 14:05:50|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|12
1727445960000|2024-09-27 14:06:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|36
1727445970000|2024-09-27 14:06:10|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|18
1727445980000|2024-09-27 14:06:20|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|0
1727445990000|2024-09-27 14:06:30|146.37||146.37||146.37||146.37||5
1727446000000|2024-09-27 14:06:40||146.29||146.29||146.29||146.24|0
1727446020000|2024-09-27 14:07:00|||||||||81
1727446030000|2024-09-27 14:07:10|||||||||2
1727446060000|2024-09-27 14:07:40|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|23
1727446070000|2024-09-27 14:07:50|146.32||146.32||146.32||146.32||0
1727446080000|2024-09-27 14:08:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|10
1727446090000|2024-09-27 14:08:10||146.19||146.24||146.24||146.19|0
1727446100000|2024-09-27 14:08:20|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|10
1727446110000|2024-09-27 14:08:30|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|5
1727446120000|2024-09-27 14:08:40|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|1
1727446130000|2024-09-27 14:08:50|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.29|0
1727446160000|2024-09-27 14:09:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|8
1727446180000|2024-09-27 14:09:40|||||||||1
1727446190000|2024-09-27 14:09:50|||||||||1
1727446200000|2024-09-27 14:10:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|18
1727446220000|2024-09-27 14:10:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|6
1727446230000|2024-09-27 14:10:30|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|2
1727446260000|2024-09-27 14:11:00|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|44
1727446280000|2024-09-27 14:11:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|21
1727446330000|2024-09-27 14:12:10|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|4
1727446340000|2024-09-27 14:12:20|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|8
1727446350000|2024-09-27 14:12:30|146.52||146.52||146.52||146.47||0
1727446360000|2024-09-27 14:12:40|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|1
1727446370000|2024-09-27 14:12:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1727446380000|2024-09-27 14:13:00|||||||||5
1727446390000|2024-09-27 14:13:10|||||||||5
1727446400000|2024-09-27 14:13:20|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|9
1727446410000|2024-09-27 14:13:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1727446430000|2024-09-27 14:13:50|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|6
1727446440000|2024-09-27 14:14:00||146.34||146.39||146.39||146.34|133
1727446450000|2024-09-27 14:14:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|2
1727446480000|2024-09-27 14:14:40|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|15
1727446510000|2024-09-27 14:15:10|146.47||146.42||146.47||146.42||29
1727446520000|2024-09-27 14:15:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1727446530000|2024-09-27 14:15:30|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|8
1727446540000|2024-09-27 14:15:40|146.42|146.39|146.42|146.34|146.47|146.39|146.42|146.34|1
1727446550000|2024-09-27 14:15:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|0
1727446560000|2024-09-27 14:16:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|63
1727446570000|2024-09-27 14:16:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1727446590000|2024-09-27 14:16:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|15
1727446600000|2024-09-27 14:16:40|146.47||146.42||146.47||146.42||2
1727446610000|2024-09-27 14:16:50|146.47||146.42||146.47||146.42||1
1727446640000|2024-09-27 14:17:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1727446650000|2024-09-27 14:17:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|3
1727446670000|2024-09-27 14:17:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|16
1727446700000|2024-09-27 14:18:20|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|9
1727446750000|2024-09-27 14:19:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|23
1727446760000|2024-09-27 14:19:20|146.47||146.42||146.47||146.42||1
1727446770000|2024-09-27 14:19:30|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|2
1727446780000|2024-09-27 14:19:40|||||||||5
1727446800000|2024-09-27 14:20:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|27
1727446810000|2024-09-27 14:20:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1727446820000|2024-09-27 14:20:20|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|45
1727446830000|2024-09-27 14:20:30|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|0
1727446870000|2024-09-27 14:21:10|||||||||4
1727446880000|2024-09-27 14:21:20|||||||||2
1727446890000|2024-09-27 14:21:30|||||||||1
1727446910000|2024-09-27 14:21:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|24
1727446930000|2024-09-27 14:22:10|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|1
1727446940000|2024-09-27 14:22:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|0
1727446960000|2024-09-27 14:22:40|||||||||1
1727446990000|2024-09-27 14:23:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|5
1727447000000|2024-09-27 14:23:20|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|5
1727447020000|2024-09-27 14:23:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|3
1727447030000|2024-09-27 14:23:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1727447040000|2024-09-27 14:24:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|18
1727447050000|2024-09-27 14:24:10|||||||||8
1727447060000|2024-09-27 14:24:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1727447070000|2024-09-27 14:24:30|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|1
1727447080000|2024-09-27 14:24:40||146.49||146.49||146.49||146.49|0
1727447110000|2024-09-27 14:25:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|40
1727447120000|2024-09-27 14:25:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1727447130000|2024-09-27 14:25:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|45
1727447140000|2024-09-27 14:25:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1727447150000|2024-09-27 14:25:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|6
1727447210000|2024-09-27 14:26:50|||||||||4
1727447220000|2024-09-27 14:27:00|||||||||50
1727447240000|2024-09-27 14:27:20|||||||||9
1727447250000|2024-09-27 14:27:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|337
1727447260000|2024-09-27 14:27:40|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|20
1727447280000|2024-09-27 14:28:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1727447300000|2024-09-27 14:28:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|33
1727447310000|2024-09-27 14:28:30|||||||||3
1727447320000|2024-09-27 14:28:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1727447340000|2024-09-27 14:29:00|||||||||53
1727447350000|2024-09-27 14:29:10|146.67||146.62||146.67||146.62||0
1727447370000|2024-09-27 14:29:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|16
1727447390000|2024-09-27 14:29:50|||||||||2
1727447400000|2024-09-27 14:30:00|||||||||3
1727447410000|2024-09-27 14:30:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|45
1727447420000|2024-09-27 14:30:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1727447430000|2024-09-27 14:30:30|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|8
1727447450000|2024-09-27 14:30:50|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|28
1727447460000|2024-09-27 14:31:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1727447480000|2024-09-27 14:31:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|29
1727447490000|2024-09-27 14:31:30|146.62||146.57||146.62||146.57||1
1727447500000|2024-09-27 14:31:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1727447530000|2024-09-27 14:32:10|146.67||146.62||146.67||146.62||39
1727447570000|2024-09-27 14:32:50|||||||||5
1727447600000|2024-09-27 14:33:20|||||||||3
1727447610000|2024-09-27 14:33:30|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|13
1727447620000|2024-09-27 14:33:40|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|24
1727447630000|2024-09-27 14:33:50|||||||||1
1727447640000|2024-09-27 14:34:00|||||||||2
1727447650000|2024-09-27 14:34:10|||||||||1
1727447670000|2024-09-27 14:34:30|||||||||1
1727447680000|2024-09-27 14:34:40|||||||||1
1727447690000|2024-09-27 14:34:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|57
1727447700000|2024-09-27 14:35:00|||||||||20
1727447710000|2024-09-27 14:35:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1727447720000|2024-09-27 14:35:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|9
1727447760000|2024-09-27 14:36:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|6
1727447790000|2024-09-27 14:36:30|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|39
1727447820000|2024-09-27 14:37:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1727447830000|2024-09-27 14:37:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|37
1727447840000|2024-09-27 14:37:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|10
1727447850000|2024-09-27 14:37:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|23
1727447860000|2024-09-27 14:37:40|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|5
1727447870000|2024-09-27 14:37:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1727447890000|2024-09-27 14:38:10|||||||||8
1727447900000|2024-09-27 14:38:20|||||||||22
1727447930000|2024-09-27 14:38:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1727447940000|2024-09-27 14:39:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1727448020000|2024-09-27 14:40:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|28
1727448030000|2024-09-27 14:40:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|96
1727448040000|2024-09-27 14:40:40|||||||||1
1727448060000|2024-09-27 14:41:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|28
1727448080000|2024-09-27 14:41:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|10
1727448090000|2024-09-27 14:41:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|7
1727448100000|2024-09-27 14:41:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1727448110000|2024-09-27 14:41:50|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|3
1727448120000|2024-09-27 14:42:00|146.57|146.54|146.57|146.49|146.62|146.54|146.57|146.49|7
1727448130000|2024-09-27 14:42:10|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|7
1727448140000|2024-09-27 14:42:20|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|0
1727448150000|2024-09-27 14:42:30|146.52||146.52||146.57||146.52||0
1727448190000|2024-09-27 14:43:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|2
1727448210000|2024-09-27 14:43:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|9
1727448240000|2024-09-27 14:44:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|10
1727448250000|2024-09-27 14:44:10|146.62||146.57||146.62||146.57||0
1727448260000|2024-09-27 14:44:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|4
1727448270000|2024-09-27 14:44:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|10
1727448280000|2024-09-27 14:44:40|146.62||146.62||146.62||146.57||1
1727448290000|2024-09-27 14:44:50|146.57||146.57||146.62||146.57||0
1727448300000|2024-09-27 14:45:00|146.62||146.57||146.62||146.57||0
1727448310000|2024-09-27 14:45:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|2
1727448320000|2024-09-27 14:45:20|146.62||146.62||146.62||146.62||0
1727448330000|2024-09-27 14:45:30|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|1
1727448340000|2024-09-27 14:45:40|146.62||146.57||146.62||146.57||0
1727448370000|2024-09-27 14:46:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1727448400000|2024-09-27 14:46:40|||||||||337
1727448420000|2024-09-27 14:47:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|112
1727448430000|2024-09-27 14:47:10|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|9
1727448450000|2024-09-27 14:47:30|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|91
1727448460000|2024-09-27 14:47:40||146.54||146.59||146.59||146.54|6
1727448470000|2024-09-27 14:47:50|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|1
1727448530000|2024-09-27 14:48:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|116
1727448540000|2024-09-27 14:49:00|||||||||5
1727448550000|2024-09-27 14:49:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|102
1727448570000|2024-09-27 14:49:30|||||||||1
1727448580000|2024-09-27 14:49:40|||||||||94
1727448590000|2024-09-27 14:49:50|||||||||50
1727448630000|2024-09-27 14:50:30|||||||||151
1727448670000|2024-09-27 14:51:10|||||||||20
1727448700000|2024-09-27 14:51:40|146.82||146.77||146.82||146.77||35
1727448750000|2024-09-27 14:52:30|||||||||55
1727448760000|2024-09-27 14:52:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|266
1727448770000|2024-09-27 14:52:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|60
1727448790000|2024-09-27 14:53:10|||||||||243
1727448820000|2024-09-27 14:53:40|||||||||58
1727448840000|2024-09-27 14:54:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1727448860000|2024-09-27 14:54:20|||||||||1
1727448890000|2024-09-27 14:54:50|||||||||1
1727448900000|2024-09-27 14:55:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|20
1727448950000|2024-09-27 14:55:50|||||||||5
1727448980000|2024-09-27 14:56:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|26
1727448990000|2024-09-27 14:56:30||146.64||146.69||146.69||146.64|33
1727449000000|2024-09-27 14:56:40|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|6
1727449010000|2024-09-27 14:56:50|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|1
1727449020000|2024-09-27 14:57:00||146.69||146.69||146.69||146.64|0
1727449030000|2024-09-27 14:57:10|||||||||1
1727449070000|2024-09-27 14:57:50|||||||||1
1727449090000|2024-09-27 14:58:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|105
1727449100000|2024-09-27 14:58:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|18
1727449110000|2024-09-27 14:58:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|5
1727449140000|2024-09-27 14:59:00|||||||||3
1727449150000|2024-09-27 14:59:10|||||||||3
1727449160000|2024-09-27 14:59:20|||||||||6
1727449170000|2024-09-27 14:59:30|||||||||3
1727449180000|2024-09-27 14:59:40|||||||||16
1727449190000|2024-09-27 14:59:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|48
1727449200000|2024-09-27 15:00:00|146.72|146.64|146.72|146.64|146.77|146.64|146.67|146.59|92
1727449210000|2024-09-27 15:00:10|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|12
1727449220000|2024-09-27 15:00:20|||||||||3
1727449230000|2024-09-27 15:00:30|||||||||6
1727449240000|2024-09-27 15:00:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1727449250000|2024-09-27 15:00:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|263
1727449260000|2024-09-27 15:01:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|137
1727449280000|2024-09-27 15:01:20|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|29
1727449290000|2024-09-27 15:01:30|||||||||4
1727449300000|2024-09-27 15:01:40|||||||||3
1727449310000|2024-09-27 15:01:50|||||||||93
1727449320000|2024-09-27 15:02:00|||||||||3
1727449330000|2024-09-27 15:02:10|||||||||92
1727449340000|2024-09-27 15:02:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|20
1727449350000|2024-09-27 15:02:30|||||||||3
1727449360000|2024-09-27 15:02:40||146.64||146.69||146.69||146.64|88
1727449370000|2024-09-27 15:02:50|||||||||4
1727449380000|2024-09-27 15:03:00|||||||||35
1727449390000|2024-09-27 15:03:10|||||||||15
1727449400000|2024-09-27 15:03:20|||||||||7
1727449410000|2024-09-27 15:03:30|||||||||7
1727449420000|2024-09-27 15:03:40|||||||||1
1727449430000|2024-09-27 15:03:50|||||||||182
1727449440000|2024-09-27 15:04:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|94
1727449450000|2024-09-27 15:04:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|32
1727449460000|2024-09-27 15:04:20|||||||||4
1727449470000|2024-09-27 15:04:30|||||||||8
1727449480000|2024-09-27 15:04:40|||||||||3
1727449490000|2024-09-27 15:04:50|||||||||6
1727449500000|2024-09-27 15:05:00|||||||||3
1727449510000|2024-09-27 15:05:10|||||||||4
1727449520000|2024-09-27 15:05:20|||||||||7
1727449530000|2024-09-27 15:05:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|52
1727449540000|2024-09-27 15:05:40|||||||||3
1727449550000|2024-09-27 15:05:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1727449560000|2024-09-27 15:06:00|||||||||77
1727449570000|2024-09-27 15:06:10|||||||||1
1727449580000|2024-09-27 15:06:20|||||||||3
1727449590000|2024-09-27 15:06:30|||||||||4
1727449600000|2024-09-27 15:06:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|51
1727449620000|2024-09-27 15:07:00|||||||||3
1727449630000|2024-09-27 15:07:10|||||||||3
1727449640000|2024-09-27 15:07:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|27
1727449650000|2024-09-27 15:07:30|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|17
1727449660000|2024-09-27 15:07:40|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|13
1727449670000|2024-09-27 15:07:50|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|150
1727449680000|2024-09-27 15:08:00|||||||||3
1727449690000|2024-09-27 15:08:10|||||||||4
1727449700000|2024-09-27 15:08:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|182
1727449710000|2024-09-27 15:08:30|||||||||6
1727449760000|2024-09-27 15:09:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1727449770000|2024-09-27 15:09:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|32
1727449780000|2024-09-27 15:09:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|21
1727449790000|2024-09-27 15:09:50|||||||||4
1727449800000|2024-09-27 15:10:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|26
1727449820000|2024-09-27 15:10:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1727449830000|2024-09-27 15:10:30|||||||||195
1727449870000|2024-09-27 15:11:10|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|71
1727449880000|2024-09-27 15:11:20|146.77||146.77||146.77||146.77||0
1727449890000|2024-09-27 15:11:30|||||||||1
1727449930000|2024-09-27 15:12:10|||||||||3
1727449940000|2024-09-27 15:12:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|54
1727449980000|2024-09-27 15:13:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|30
1727450000000|2024-09-27 15:13:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1727450010000|2024-09-27 15:13:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|21
1727450020000|2024-09-27 15:13:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|225
1727450040000|2024-09-27 15:14:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|15
1727450060000|2024-09-27 15:14:20|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|31
1727450070000|2024-09-27 15:14:30|||||||||7
1727450090000|2024-09-27 15:14:50|||||||||3
1727450100000|2024-09-27 15:15:00|146.77||146.72||146.77||146.72||12
1727450110000|2024-09-27 15:15:10|146.77||146.77||146.77||146.72||0
1727450120000|2024-09-27 15:15:20||146.69||146.69||146.69||146.69|0
1727450180000|2024-09-27 15:16:20|||||||||6
1727450210000|2024-09-27 15:16:50|||||||||1
1727450230000|2024-09-27 15:17:10|||||||||49
1727450250000|2024-09-27 15:17:30|||||||||57
1727450260000|2024-09-27 15:17:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|75
1727450270000|2024-09-27 15:17:50|||||||||6
1727450280000|2024-09-27 15:18:00|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|65
1727450290000|2024-09-27 15:18:10|146.77||146.77||146.77||146.77||0
1727450300000|2024-09-27 15:18:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|4
1727450330000|2024-09-27 15:18:50|||||||||1
1727450360000|2024-09-27 15:19:20|||||||||2
1727450390000|2024-09-27 15:19:50|||||||||1
1727450400000|2024-09-27 15:20:00|||||||||7
1727450410000|2024-09-27 15:20:10|||||||||1
1727450420000|2024-09-27 15:20:20|||||||||110
1727450430000|2024-09-27 15:20:30|||||||||1
1727450440000|2024-09-27 15:20:40|||||||||28
1727450450000|2024-09-27 15:20:50|||||||||1
1727450460000|2024-09-27 15:21:00|||||||||1
1727450480000|2024-09-27 15:21:20|||||||||7
1727450490000|2024-09-27 15:21:30|||||||||1
1727450510000|2024-09-27 15:21:50|||||||||3
1727450530000|2024-09-27 15:22:10|||||||||7
1727450540000|2024-09-27 15:22:20|||||||||88
1727450550000|2024-09-27 15:22:30|||||||||97
1727450560000|2024-09-27 15:22:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|46
1727450570000|2024-09-27 15:22:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|57
1727450580000|2024-09-27 15:23:00|||||||||248
1727450620000|2024-09-27 15:23:40|||||||||133
1727450640000|2024-09-27 15:24:00|||||||||1
1727450650000|2024-09-27 15:24:10|||||||||7
1727450660000|2024-09-27 15:24:20|||||||||2
1727450680000|2024-09-27 15:24:40|||||||||1
1727450690000|2024-09-27 15:24:50|||||||||2
1727450700000|2024-09-27 15:25:00|||||||||19
1727450710000|2024-09-27 15:25:10|||||||||2
1727450720000|2024-09-27 15:25:20|||||||||1
1727450730000|2024-09-27 15:25:30|||||||||272
1727450740000|2024-09-27 15:25:40|||||||||7
1727450750000|2024-09-27 15:25:50|||||||||73
1727450760000|2024-09-27 15:26:00|||||||||2
1727450770000|2024-09-27 15:26:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|319
1727450780000|2024-09-27 15:26:20|||||||||6
1727450790000|2024-09-27 15:26:30|||||||||9
1727450800000|2024-09-27 15:26:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|174
1727450810000|2024-09-27 15:26:50|||||||||76
1727450820000|2024-09-27 15:27:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|29
1727450850000|2024-09-27 15:27:30|||||||||1
1727450860000|2024-09-27 15:27:40|||||||||8
1727450870000|2024-09-27 15:27:50|||||||||315
1727450880000|2024-09-27 15:28:00|||||||||72
1727450890000|2024-09-27 15:28:10|||||||||1
1727450900000|2024-09-27 15:28:20|||||||||1
1727450910000|2024-09-27 15:28:30|||||||||2
1727450920000|2024-09-27 15:28:40|||||||||1
1727450930000|2024-09-27 15:28:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|426
1727450940000|2024-09-27 15:29:00|||||||||18
1727450950000|2024-09-27 15:29:10|||||||||2
1727450960000|2024-09-27 15:29:20|||||||||208
1727450970000|2024-09-27 15:29:30|||||||||2
1727450980000|2024-09-27 15:29:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|352
1727450990000|2024-09-27 15:29:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|152
1727451000000|2024-09-27 15:30:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|211
1727451020000|2024-09-27 15:30:20|||||||||6
1727451040000|2024-09-27 15:30:40|||||||||56
1727451050000|2024-09-27 15:30:50|||||||||7
1727451060000|2024-09-27 15:31:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|124
1727451070000|2024-09-27 15:31:10|||||||||34
1727451080000|2024-09-27 15:31:20|||||||||162
1727451100000|2024-09-27 15:31:40|||||||||34
1727451120000|2024-09-27 15:32:00|||||||||12
1727451140000|2024-09-27 15:32:20|||||||||2
1727451150000|2024-09-27 15:32:30|||||||||246
1727451160000|2024-09-27 15:32:40|||||||||69
1727451170000|2024-09-27 15:32:50|||||||||117
1727451180000|2024-09-27 15:33:00|||||||||1
1727451190000|2024-09-27 15:33:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|136
1727451200000|2024-09-27 15:33:20|146.82||146.82||146.82||146.82||80
1727451210000|2024-09-27 15:33:30|146.77||146.77||146.82||146.77||28
1727451220000|2024-09-27 15:33:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|184
1727451230000|2024-09-27 15:33:50|||||||||26
1727451240000|2024-09-27 15:34:00|||||||||18
1727451250000|2024-09-27 15:34:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|391
1727451260000|2024-09-27 15:34:20|||||||||218
1727451270000|2024-09-27 15:34:30|||||||||362
1727451280000|2024-09-27 15:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|536
1727451290000|2024-09-27 15:34:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|591
1727451300000|2024-09-27 15:35:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|377
1727451310000|2024-09-27 15:35:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|173
1727451320000|2024-09-27 15:35:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|245
1727451330000|2024-09-27 15:35:30|||||||||15
1727451350000|2024-09-27 15:35:50|||||||||2
1727451360000|2024-09-27 15:36:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|71
1727451370000|2024-09-27 15:36:10|||||||||5
1727451400000|2024-09-27 15:36:40|||||||||48
1727451410000|2024-09-27 15:36:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|162
1727451440000|2024-09-27 15:37:20|||||||||220
1727451480000|2024-09-27 15:38:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|350
1727451500000|2024-09-27 15:38:20||146.59||146.64||146.64||146.59|26
1727451600000|2024-09-27 15:40:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|140
1727451690000|2024-09-27 15:41:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|88
1727451740000|2024-09-27 15:42:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|62
1727451860000|2024-09-27 15:44:20||146.64||146.69||146.69||146.64|7
1727451940000|2024-09-27 15:45:40|146.82||146.82||146.82||146.82||6
1727451950000|2024-09-27 15:45:50||146.74||146.74||146.74||146.74|125
1727451960000|2024-09-27 15:46:00||146.69||146.69||146.74||146.69|0
1727451980000|2024-09-27 15:46:20||146.74||146.69||146.74||146.69|85
1727451990000|2024-09-27 15:46:30||146.74||146.74||146.74||146.74|0
1727452030000|2024-09-27 15:47:10||146.69||146.69||146.69||146.69|4
1727452050000|2024-09-27 15:47:30||146.74||146.74||146.74||146.74|0
1727452100000|2024-09-27 15:48:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|75
1727452110000|2024-09-27 15:48:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1727452120000|2024-09-27 15:48:40|146.87||146.82||146.87||146.82||25
1727452160000|2024-09-27 15:49:20||146.69||146.69||146.69||146.69|1
1727452170000|2024-09-27 15:49:30|146.77||146.77||146.77||146.77||143
1727452200000|2024-09-27 15:50:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|31
1727452290000|2024-09-27 15:51:30|||||||||100
1727452300000|2024-09-27 15:51:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1727452330000|2024-09-27 15:52:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|26
1727452350000|2024-09-27 15:52:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|16
1727452450000|2024-09-27 15:54:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|22
1727452460000|2024-09-27 15:54:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1727452470000|2024-09-27 15:54:30|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|15
1727452480000|2024-09-27 15:54:40|146.62||146.62||146.62||146.62||0
1727452500000|2024-09-27 15:55:00|146.67||146.67||146.67||146.67||1
1727452510000|2024-09-27 15:55:10|146.62||146.62||146.62||146.62||0
1727452530000|2024-09-27 15:55:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|14
1727452620000|2024-09-27 15:57:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1727452670000|2024-09-27 15:57:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1727452680000|2024-09-27 15:58:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1727452740000|2024-09-27 15:59:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1727452770000|2024-09-27 15:59:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|31
1727452800000|2024-09-27 16:00:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|91
1727452830000|2024-09-27 16:00:30|||||||||4
1727452850000|2024-09-27 16:00:50|146.52||146.47||146.52||146.47||15
1727452880000|2024-09-27 16:01:20|146.52||146.52||146.52||146.52||60
1727452890000|2024-09-27 16:01:30|||||||||1
1727452900000|2024-09-27 16:01:40|146.47||146.52||146.52||146.47||10
1727452920000|2024-09-27 16:02:00||146.44||146.44||146.44||146.44|0
1727452960000|2024-09-27 16:02:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|66
1727452980000|2024-09-27 16:03:00||146.34||146.34||146.34||146.34|6
1727453020000|2024-09-27 16:03:40|146.42||146.42||146.42||146.42||0
1727453050000|2024-09-27 16:04:10|||||||||7
1727453060000|2024-09-27 16:04:20|||||||||4
1727453100000|2024-09-27 16:05:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1727453110000|2024-09-27 16:05:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|11
1727453180000|2024-09-27 16:06:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|0
1727453190000|2024-09-27 16:06:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|11
1727453230000|2024-09-27 16:07:10|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|42
1727453240000|2024-09-27 16:07:20|146.42||146.42||146.42||146.42||13
1727453330000|2024-09-27 16:08:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|34
1727453420000|2024-09-27 16:10:20||146.24||146.24||146.24||146.24|310
1727453430000|2024-09-27 16:10:30||146.29||146.29||146.29||146.29|0
1727453440000|2024-09-27 16:10:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|97
1727453490000|2024-09-27 16:11:30|||||||||153
1727453520000|2024-09-27 16:12:00||146.19||146.19||146.19||146.19|0
1727453530000|2024-09-27 16:12:10|146.27||146.27||146.27||146.27||1
1727453540000|2024-09-27 16:12:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|10
1727453580000|2024-09-27 16:13:00|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|58
1727453590000|2024-09-27 16:13:10||146.19||146.19||146.19||146.19|0
1727453640000|2024-09-27 16:14:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|46
1727453710000|2024-09-27 16:15:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|206
1727453730000|2024-09-27 16:15:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|14
1727453770000|2024-09-27 16:16:10|146.37||146.37||146.37||146.37||0
1727453780000|2024-09-27 16:16:20|146.32||146.32||146.32||146.32||0
1727453790000|2024-09-27 16:16:30|146.37||146.32||146.37||146.32||1
1727453810000|2024-09-27 16:16:50|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|1
1727453820000|2024-09-27 16:17:00|146.32||146.37||146.37||146.32||8
1727453830000|2024-09-27 16:17:10||146.29||146.29||146.29||146.29|0
1727453900000|2024-09-27 16:18:20|146.42||146.42||146.42||146.42||0
1727453910000|2024-09-27 16:18:30|146.37||146.37||146.37||146.37||0
1727453950000|2024-09-27 16:19:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|118
1727454130000|2024-09-27 16:22:10||146.19||146.19||146.19||146.19|0
1727454160000|2024-09-27 16:22:40||146.24||146.24||146.24||146.24|0
1727454470000|2024-09-27 16:27:50|||||||||132
1727454480000|2024-09-27 16:28:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|40
1727454490000|2024-09-27 16:28:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|72
1727454500000|2024-09-27 16:28:20|||||||||28
1727454550000|2024-09-27 16:29:10|||||||||64
1727454560000|2024-09-27 16:29:20||146.29||146.29||146.29||146.29|33
1727454570000|2024-09-27 16:29:30|146.37||146.37||146.37||146.37||0
1727454640000|2024-09-27 16:30:40|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|9
1727454660000|2024-09-27 16:31:00|146.42||146.42||146.42||146.42||35
1727454670000|2024-09-27 16:31:10||146.34||146.34||146.34||146.34|0
1727454690000|2024-09-27 16:31:30|||||||||1
1727454700000|2024-09-27 16:31:40||146.29||146.29||146.29||146.29|9
1727454730000|2024-09-27 16:32:10||146.34||146.34||146.34||146.34|0
1727454740000|2024-09-27 16:32:20||146.29||146.29||146.34||146.29|0
1727454760000|2024-09-27 16:32:40|146.37||146.37||146.37||146.37||0
1727454790000|2024-09-27 16:33:10|146.42||146.37||146.42||146.37||0
1727454840000|2024-09-27 16:34:00|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|10
1727454910000|2024-09-27 16:35:10||146.34||146.34||146.34||146.34|0
1727454920000|2024-09-27 16:35:20||146.29||146.29||146.34||146.29|20
1727454930000|2024-09-27 16:35:30||146.34||146.34||146.34||146.34|0
1727454940000|2024-09-27 16:35:40||146.29||146.29||146.29||146.29|0
1727454970000|2024-09-27 16:36:10|146.37||146.37||146.37||146.37||0
1727454980000|2024-09-27 16:36:20||146.24||146.29||146.29||146.24|0
1727455010000|2024-09-27 16:36:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|0
1727455020000|2024-09-27 16:37:00||146.29||146.34||146.34||146.29|0
1727455070000|2024-09-27 16:37:50|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|0
1727455080000|2024-09-27 16:38:00|146.42||146.42||146.42||146.42||0
1727455100000|2024-09-27 16:38:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|5
1727455110000|2024-09-27 16:38:30||146.34||146.34||146.34||146.34|0
1727455120000|2024-09-27 16:38:40||146.39||146.39||146.39||146.39|11
1727455130000|2024-09-27 16:38:50||146.34||146.34||146.34||146.34|1
1727455140000|2024-09-27 16:39:00|146.42||146.42||146.42||146.42||0
1727455150000|2024-09-27 16:39:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|5
1727455160000|2024-09-27 16:39:20||146.34||146.34||146.34||146.34|2
1727455170000|2024-09-27 16:39:30||146.39||146.39||146.39||146.39|0
1727455180000|2024-09-27 16:39:40|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|479
1727455200000|2024-09-27 16:40:00|146.42||146.42||146.42||146.42||69
1727455220000|2024-09-27 16:40:20|146.37||146.37||146.37||146.37||0
1727455250000|2024-09-27 16:40:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|58
1727455360000|2024-09-27 16:42:40||146.19||146.19||146.19||146.19|140
1727455400000|2024-09-27 16:43:20||146.24||146.24||146.24||146.24|4
1727455550000|2024-09-27 16:45:50|||||||||5
1727455690000|2024-09-27 16:48:10||146.19||146.19||146.19||146.19|18
1727455700000|2024-09-27 16:48:20||146.24||146.24||146.24||146.24|0
1727455740000|2024-09-27 16:49:00|||||||||1
1727455790000|2024-09-27 16:49:50||146.19||146.19||146.19||146.19|4
1727455830000|2024-09-27 16:50:30||146.24||146.24||146.24||146.24|0
1727455860000|2024-09-27 16:51:00||146.19||146.24||146.24||146.19|0
1727455880000|2024-09-27 16:51:20||146.19||146.19||146.19||146.19|6
1727455900000|2024-09-27 16:51:40|146.27||146.27||146.27||146.27||0
1727455940000|2024-09-27 16:52:20|146.32||146.32||146.32||146.32||0
1727455970000|2024-09-27 16:52:50|146.27||146.27||146.27||146.27||0
1727456070000|2024-09-27 16:54:30|146.32||146.32||146.32||146.32||0
1727456080000|2024-09-27 16:54:40|146.27||146.27||146.27||146.27||0
1727456290000|2024-09-27 16:58:10||146.14||146.14||146.14||146.14|45
1727456300000|2024-09-27 16:58:20||146.19||146.19||146.19||146.19|0
1727456430000|2024-09-27 17:00:30|146.32||146.32||146.32||146.32||0
1727456440000|2024-09-27 17:00:40||146.24||146.24||146.24||146.24|0
1727456660000|2024-09-27 17:04:20||146.19||146.19||146.19||146.19|0
1727456680000|2024-09-27 17:04:40|146.27||146.32||146.32||146.27||0
1727456690000|2024-09-27 17:04:50|146.27||146.27||146.27||146.27||0
1727456720000|2024-09-27 17:05:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|49
1727456890000|2024-09-27 17:08:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|51
1727456920000|2024-09-27 17:08:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|12
1727456980000|2024-09-27 17:09:40|||||||||1
1727457170000|2024-09-27 17:12:50|146.17||146.17||146.17||146.17||27
1727457210000|2024-09-27 17:13:30||146.09||146.09||146.09||146.09|0
1727457260000|2024-09-27 17:14:20||146.04||146.04||146.04||146.04|0
1727457270000|2024-09-27 17:14:30|146.12||146.12||146.17||146.12||0
1727457360000|2024-09-27 17:16:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1727457380000|2024-09-27 17:16:20||146.04||146.04||146.04||146.04|13
1727457390000|2024-09-27 17:16:30|146.12||146.12||146.17||146.12||0
1727457420000|2024-09-27 17:17:00|||||||||2
1727457560000|2024-09-27 17:19:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|163
1727457640000|2024-09-27 17:20:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1727457650000|2024-09-27 17:20:50||145.99||145.99||145.99||145.99|0
1727457660000|2024-09-27 17:21:00|146.07||146.07||146.07||146.07||0
1727457780000|2024-09-27 17:23:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|10
1727457840000|2024-09-27 17:24:00||145.99||145.99||145.99||145.99|0
1727457850000|2024-09-27 17:24:10|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|7
1727457900000|2024-09-27 17:25:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1727457960000|2024-09-27 17:26:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|25
1727457980000|2024-09-27 17:26:20|146.07||146.07||146.07||146.07||0
1727457990000|2024-09-27 17:26:30|146.02||146.02||146.07||146.02||0
1727458000000|2024-09-27 17:26:40|146.07||146.07||146.07||146.07||0
1727458030000|2024-09-27 17:27:10|146.02||146.02||146.02||146.02||0
1727458040000|2024-09-27 17:27:20|146.07||146.07||146.07||146.07||0
1727458080000|2024-09-27 17:28:00|146.02||146.02||146.02||146.02||0
1727458100000|2024-09-27 17:28:20|146.07||146.07||146.07||146.07||0
1727458140000|2024-09-27 17:29:00|146.02||146.02||146.07||146.02||0
1727458160000|2024-09-27 17:29:20|||||||||1
1727458170000|2024-09-27 17:29:30|146.07||146.07||146.07||146.07||0
1727458210000|2024-09-27 17:30:10|146.02||146.02||146.02||146.02||0
1727458240000|2024-09-27 17:30:40|146.07||146.07||146.07||146.07||0
1727458270000|2024-09-27 17:31:10|146.02||146.02||146.02||146.02||0
1727458360000|2024-09-27 17:32:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|32
1727458440000|2024-09-27 17:34:00|146.02||146.02||146.02||146.02||29
1727458450000|2024-09-27 17:34:10||145.94||145.94||145.94||145.94|0
1727458550000|2024-09-27 17:35:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|102
1727458580000|2024-09-27 17:36:20|||||||||1
1727458590000|2024-09-27 17:36:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|44
1727458660000|2024-09-27 17:37:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|22
1727458740000|2024-09-27 17:39:00|||||||||2
1727458800000|2024-09-27 17:40:00|||||||||2
1727458820000|2024-09-27 17:40:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|84
1727458860000|2024-09-27 17:41:00|||||||||1
1727458870000|2024-09-27 17:41:10|||||||||2
1727458980000|2024-09-27 17:43:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|132
1727459220000|2024-09-27 17:47:00|146.12||146.07||146.12||146.07||35
1727459240000|2024-09-27 17:47:20|146.12||146.12||146.12||146.12||2
1727459250000|2024-09-27 17:47:30||146.04||146.04||146.04||146.04|0
1727459420000|2024-09-27 17:50:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|6
1727459460000|2024-09-27 17:51:00||146.04||146.04||146.04||146.04|0
1727459470000|2024-09-27 17:51:10|146.12||146.12||146.12||146.12||0
1727459520000|2024-09-27 17:52:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1
1727459540000|2024-09-27 17:52:20||146.04||146.04||146.04||146.04|0
1727459550000|2024-09-27 17:52:30|146.12||146.12||146.12||146.12||0
1727459750000|2024-09-27 17:55:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1727459760000|2024-09-27 17:56:00|146.12||146.12||146.12||146.12||17
1727459780000|2024-09-27 17:56:20|146.07||146.07||146.07||146.07||0
1727459790000|2024-09-27 17:56:30|146.12||146.12||146.12||146.12||0
1727459820000|2024-09-27 17:57:00||146.04||146.04||146.04||146.04|0
1727459840000|2024-09-27 17:57:20|||||||||2
1727459950000|2024-09-27 17:59:10|146.17||146.17||146.17||146.17||34
1727459960000|2024-09-27 17:59:20||146.09||146.09||146.09||146.09|0
1727460070000|2024-09-27 18:01:10|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|39
1727460080000|2024-09-27 18:01:20|146.17||146.17||146.17||146.17||0
1727460170000|2024-09-27 18:02:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1727460290000|2024-09-27 18:04:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|7
1727460300000|2024-09-27 18:05:00|146.12||146.12||146.12||146.12||1
1727460310000|2024-09-27 18:05:10||146.04||146.04||146.04||146.04|0
1727460370000|2024-09-27 18:06:10||145.99||145.99||145.99||145.99|0
1727460380000|2024-09-27 18:06:20|146.07||146.07||146.07||146.07||0
1727460580000|2024-09-27 18:09:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|14
1727460590000|2024-09-27 18:09:50||145.99||145.99||145.99||145.99|0
1727460600000|2024-09-27 18:10:00|146.07||146.07||146.07||146.07||0
1727460620000|2024-09-27 18:10:20|146.12||146.12||146.12||146.12||0
1727460660000|2024-09-27 18:11:00|146.07||146.07||146.07||146.07||0
1727460700000|2024-09-27 18:11:40|146.12||146.12||146.12||146.12||0
1727460710000|2024-09-27 18:11:50||146.04||146.04||146.04||146.04|0
1727460730000|2024-09-27 18:12:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1727461080000|2024-09-27 18:18:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|21
1727461140000|2024-09-27 18:19:00|||||||||2
1727461200000|2024-09-27 18:20:00|||||||||2
1727461210000|2024-09-27 18:20:10|146.07||146.07||146.07||146.07||33
1727461250000|2024-09-27 18:20:50|146.02||146.02||146.02||146.02||0
1727461340000|2024-09-27 18:22:20|||||||||5
1727461510000|2024-09-27 18:25:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|22
1727461520000|2024-09-27 18:25:20|||||||||3
1727461580000|2024-09-27 18:26:20|||||||||4
1727461590000|2024-09-27 18:26:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|55
1727461600000|2024-09-27 18:26:40|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|91
1727461610000|2024-09-27 18:26:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727461630000|2024-09-27 18:27:10|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|2
1727461660000|2024-09-27 18:27:40||145.89||145.89||145.89||145.84|0
1727461690000|2024-09-27 18:28:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|0
1727461700000|2024-09-27 18:28:20|145.97||145.97||145.97||145.97||3
1727461710000|2024-09-27 18:28:30|145.92||145.92||145.92||145.92||0
1727461820000|2024-09-27 18:30:20|||||||||2
1727461860000|2024-09-27 18:31:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|24
1727461870000|2024-09-27 18:31:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|108
1727461880000|2024-09-27 18:31:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|20
1727461890000|2024-09-27 18:31:30||145.69||145.74||145.74||145.69|0
1727461920000|2024-09-27 18:32:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|4
1727461930000|2024-09-27 18:32:10|||||||||2
1727461960000|2024-09-27 18:32:40|145.92||145.92||145.92||145.92||4
1727461970000|2024-09-27 18:32:50||145.84||145.84||145.84||145.79|0
1727461990000|2024-09-27 18:33:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1727462040000|2024-09-27 18:34:00||145.74||145.74||145.79||145.74|0
1727462050000|2024-09-27 18:34:10||145.79||145.79||145.79||145.79|0
1727462060000|2024-09-27 18:34:20||145.74||145.74||145.74||145.74|0
1727462070000|2024-09-27 18:34:30||145.79||145.74||145.79||145.74|0
1727462080000|2024-09-27 18:34:40||145.79||145.74||145.79||145.74|0
1727462090000|2024-09-27 18:34:50||145.79||145.79||145.79||145.79|0
1727462100000|2024-09-27 18:35:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1727462110000|2024-09-27 18:35:10|145.87||145.82||145.87||145.82||8
1727462150000|2024-09-27 18:35:50||145.69||145.69||145.69||145.69|1
1727462160000|2024-09-27 18:36:00||145.74||145.74||145.74||145.69|0
1727462170000|2024-09-27 18:36:10||145.69||145.69||145.69||145.69|0
1727462180000|2024-09-27 18:36:20||145.74||145.74||145.74||145.74|0
1727462200000|2024-09-27 18:36:40||145.69||145.69||145.69||145.69|0
1727462220000|2024-09-27 18:37:00|145.77||145.77||145.77||145.77||0
1727462240000|2024-09-27 18:37:20|145.82||145.82||145.82||145.82||1
1727462250000|2024-09-27 18:37:30||145.74||145.74||145.74||145.69|0
1727462290000|2024-09-27 18:38:10||145.69||145.69||145.69||145.69|0
1727462300000|2024-09-27 18:38:20|145.77||145.82||145.82||145.77||1
1727462330000|2024-09-27 18:38:50||145.74||145.69||145.74||145.69|0
1727462340000|2024-09-27 18:39:00||145.74||145.74||145.74||145.74|0
1727462430000|2024-09-27 18:40:30||145.69||145.69||145.69||145.69|2
1727462450000|2024-09-27 18:40:50|145.77||145.77||145.77||145.77||0
1727462460000|2024-09-27 18:41:00|145.82||145.82||145.82||145.82||49
1727462470000|2024-09-27 18:41:10||145.74||145.74||145.74||145.74|0
1727462500000|2024-09-27 18:41:40|145.87||145.87||145.87||145.87||2
1727462530000|2024-09-27 18:42:10|145.82||145.82||145.82||145.82||0
1727462540000|2024-09-27 18:42:20|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|8
1727462560000|2024-09-27 18:42:40||145.84||145.84||145.84||145.84|0
1727462570000|2024-09-27 18:42:50||145.79||145.79||145.79||145.79|0
1727462580000|2024-09-27 18:43:00||145.84||145.84||145.84||145.84|0
1727462610000|2024-09-27 18:43:30|145.97||145.97||145.97||145.97||1
1727462620000|2024-09-27 18:43:40|145.92||145.92||145.92||145.92||0
1727462700000|2024-09-27 18:45:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1727462720000|2024-09-27 18:45:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727462770000|2024-09-27 18:46:10||145.89||145.89||145.89||145.89|1
1727462800000|2024-09-27 18:46:40||145.94||145.94||145.94||145.94|0
1727462810000|2024-09-27 18:46:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1727462820000|2024-09-27 18:47:00|146.02||146.02||146.02||146.02||1
1727462850000|2024-09-27 18:47:30|145.97||145.97||145.97||145.97||0
1727462910000|2024-09-27 18:48:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727463040000|2024-09-27 18:50:40|146.07||146.07||146.07||146.07||1
1727463060000|2024-09-27 18:51:00||145.99||145.99||145.99||145.99|0
1727463070000|2024-09-27 18:51:10||145.94||145.94||145.94||145.94|0
1727463080000|2024-09-27 18:51:20||145.99||145.99||145.99||145.99|0
1727463140000|2024-09-27 18:52:20||145.94||145.94||145.94||145.94|0
1727463150000|2024-09-27 18:52:30|146.02||146.02||146.02||146.02||0
1727463160000|2024-09-27 18:52:40|146.07||146.07||146.07||146.07||1
1727463170000|2024-09-27 18:52:50|146.02||146.02||146.02||146.02||0
1727463260000|2024-09-27 18:54:20|146.07||146.07||146.07||146.07||1
1727463270000|2024-09-27 18:54:30||145.99||145.94||145.99||145.94|0
1727463290000|2024-09-27 18:54:50|146.02||146.02||146.02||146.02||0
1727463310000|2024-09-27 18:55:10|146.07||146.07||146.07||146.07||24
1727463360000|2024-09-27 18:56:00||145.99||145.99||145.99||145.99|0
1727463430000|2024-09-27 18:57:10|146.12||146.12||146.12||146.12||6
1727463440000|2024-09-27 18:57:20||146.04||146.04||146.04||146.04|0
1727463450000|2024-09-27 18:57:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1727463600000|2024-09-27 19:00:00|146.12||146.12||146.12||146.07||108
1727463610000|2024-09-27 19:00:10|146.07||146.07||146.07||146.07||0
1727463640000|2024-09-27 19:00:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|141
1727463730000|2024-09-27 19:02:10|146.17||146.12||146.17||146.12||18
1727463740000|2024-09-27 19:02:20|146.17||146.17||146.17||146.17||10
1727463750000|2024-09-27 19:02:30|146.12||146.12||146.17||146.12||0
1727463820000|2024-09-27 19:03:40|||||||||8
1727463890000|2024-09-27 19:04:50|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|36
1727463900000|2024-09-27 19:05:00||146.09||146.04||146.09||146.04|0
1727463910000|2024-09-27 19:05:10||146.09||146.09||146.09||146.09|0
1727463920000|2024-09-27 19:05:20||146.04||146.04||146.04||146.04|0
1727463930000|2024-09-27 19:05:30||146.09||146.09||146.09||146.04|0
1727463940000|2024-09-27 19:05:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|23
1727463980000|2024-09-27 19:06:20||145.99||145.99||145.99||145.99|0
1727464020000|2024-09-27 19:07:00|146.07||146.07||146.07||146.07||0
1727464210000|2024-09-27 19:10:10|146.12||146.12||146.12||146.12||0
1727464230000|2024-09-27 19:10:30|146.07||146.07||146.07||146.07||0
1727464430000|2024-09-27 19:13:50|||||||||6
1727464560000|2024-09-27 19:16:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|5
1727464770000|2024-09-27 19:19:30||145.99||145.99||145.99||145.99|18
1727464780000|2024-09-27 19:19:40|146.07||146.07||146.07||146.07||0
1727464810000|2024-09-27 19:20:10|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|12
1727464860000|2024-09-27 19:21:00|146.07||146.12||146.12||146.07||0
1727464890000|2024-09-27 19:21:30|146.07||146.07||146.07||146.07||0
1727464900000|2024-09-27 19:21:40|146.12||146.12||146.12||146.12||0
1727464930000|2024-09-27 19:22:10|146.07||146.07||146.07||146.07||0
1727464940000|2024-09-27 19:22:20|146.12||146.07||146.12||146.07||0
1727464960000|2024-09-27 19:22:40||145.94||145.94||145.94||145.94|6
1727464970000|2024-09-27 19:22:50||145.99||145.94||145.99||145.94|4
1727465000000|2024-09-27 19:23:20||145.99||145.99||145.99||145.99|0
1727465010000|2024-09-27 19:23:30||145.94||145.94||145.94||145.94|0
1727465020000|2024-09-27 19:23:40|146.02||146.02||146.02||146.02||0
1727465080000|2024-09-27 19:24:40|||||||||1
1727465130000|2024-09-27 19:25:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|7
1727465170000|2024-09-27 19:26:10|||||||||4
1727465230000|2024-09-27 19:27:10|146.02||146.02||146.02||146.02||0
1727465240000|2024-09-27 19:27:20||145.94||145.89||145.94||145.89|0
1727465280000|2024-09-27 19:28:00||145.94||145.94||145.94||145.94|0
1727465310000|2024-09-27 19:28:30||145.89||145.89||145.89||145.89|37
1727465330000|2024-09-27 19:28:50||145.94||145.89||145.94||145.89|6
1727465340000|2024-09-27 19:29:00||145.94||145.94||145.94||145.94|0
1727465350000|2024-09-27 19:29:10||145.89||145.94||145.94||145.89|0
1727465360000|2024-09-27 19:29:20||145.89||145.89||145.89||145.89|0
1727465410000|2024-09-27 19:30:10||145.94||145.89||145.94||145.89|0
1727465430000|2024-09-27 19:30:30||145.94||145.94||145.94||145.94|0
1727465450000|2024-09-27 19:30:50||145.89||145.89||145.94||145.89|0
1727465460000|2024-09-27 19:31:00||145.94||145.94||145.94||145.94|0
1727465500000|2024-09-27 19:31:40||145.89||145.89||145.89||145.89|8
1727465550000|2024-09-27 19:32:30||145.94||145.94||145.94||145.94|0
1727465580000|2024-09-27 19:33:00||145.89||145.89||145.89||145.89|0
1727465590000|2024-09-27 19:33:10||145.94||145.94||145.94||145.94|0
1727465600000|2024-09-27 19:33:20||145.89||145.89||145.89||145.89|0
1727465610000|2024-09-27 19:33:30||145.94||145.94||145.94||145.94|1
1727465710000|2024-09-27 19:35:10||145.89||145.89||145.89||145.89|18
1727465740000|2024-09-27 19:35:40|145.97||146.02||146.02||145.97||5
1727465750000|2024-09-27 19:35:50||145.94||145.89||145.94||145.89|0
1727465760000|2024-09-27 19:36:00||145.94||145.94||145.94||145.94|0
1727465770000|2024-09-27 19:36:10||145.89||145.89||145.89||145.89|0
1727465800000|2024-09-27 19:36:40||145.94||145.94||145.94||145.94|0
1727465810000|2024-09-27 19:36:50||145.89||145.94||145.94||145.89|0
1727465830000|2024-09-27 19:37:10||145.89||145.89||145.89||145.89|3
1727465840000|2024-09-27 19:37:20||145.94||145.94||145.94||145.94|0
1727465860000|2024-09-27 19:37:40||145.89||145.89||145.89||145.89|0
1727465910000|2024-09-27 19:38:30||145.94||145.94||145.94||145.94|0
1727465920000|2024-09-27 19:38:40||145.89||145.94||145.94||145.89|0
1727465930000|2024-09-27 19:38:50||145.89||145.94||145.94||145.89|0
1727465940000|2024-09-27 19:39:00||145.89||145.89||145.89||145.89|0
1727465950000|2024-09-27 19:39:10||145.94||145.89||145.94||145.89|24
1727465990000|2024-09-27 19:39:50|145.97||146.02||146.02||145.97||5
1727466000000|2024-09-27 19:40:00|145.97||145.97||145.97||145.97||0
1727466010000|2024-09-27 19:40:10||145.84||145.89||145.89||145.84|55
1727466140000|2024-09-27 19:42:20|||||||||4
1727466160000|2024-09-27 19:42:40|||||||||1
1727466170000|2024-09-27 19:42:50||145.84||145.84||145.84||145.84|1
1727466180000|2024-09-27 19:43:00|||||||||1
1727466190000|2024-09-27 19:43:10||145.89||145.84||145.89||145.84|3
1727466210000|2024-09-27 19:43:30||145.89||145.89||145.89||145.89|3
1727466240000|2024-09-27 19:44:00|||||||||1
1727466250000|2024-09-27 19:44:10|||||||||1
1727466260000|2024-09-27 19:44:20|||||||||1
1727466270000|2024-09-27 19:44:30|||||||||2
1727466280000|2024-09-27 19:44:40|||||||||1
1727466290000|2024-09-27 19:44:50|146.02||146.02||146.02||146.02||34
1727466310000|2024-09-27 19:45:10|||||||||1
1727466320000|2024-09-27 19:45:20||145.94||145.89||145.94||145.89|1
1727466330000|2024-09-27 19:45:30|||||||||1
1727466340000|2024-09-27 19:45:40|||||||||1
1727466350000|2024-09-27 19:45:50|145.97||145.97||145.97||145.97||1
1727466360000|2024-09-27 19:46:00|||||||||39
1727466390000|2024-09-27 19:46:30|||||||||8
1727466400000|2024-09-27 19:46:40|||||||||1
1727466410000|2024-09-27 19:46:50|||||||||1
1727466420000|2024-09-27 19:47:00|||||||||1
1727466430000|2024-09-27 19:47:10|||||||||1
1727466440000|2024-09-27 19:47:20|||||||||1
1727466450000|2024-09-27 19:47:30|||||||||2
1727466460000|2024-09-27 19:47:40|||||||||1
1727466470000|2024-09-27 19:47:50|||||||||1
1727466490000|2024-09-27 19:48:10|||||||||3
1727466510000|2024-09-27 19:48:30|||||||||2
1727466520000|2024-09-27 19:48:40|||||||||1
1727466530000|2024-09-27 19:48:50|||||||||1
1727466540000|2024-09-27 19:49:00|||||||||2
1727466550000|2024-09-27 19:49:10|||||||||1
1727466560000|2024-09-27 19:49:20|||||||||1
1727466570000|2024-09-27 19:49:30|||||||||1
1727466580000|2024-09-27 19:49:40|||||||||1
1727466590000|2024-09-27 19:49:50|||||||||3
1727466610000|2024-09-27 19:50:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|53
1727466650000|2024-09-27 19:50:50|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|22
1727466710000|2024-09-27 19:51:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1727466730000|2024-09-27 19:52:10|||||||||2
1727466750000|2024-09-27 19:52:30|||||||||2
1727466760000|2024-09-27 19:52:40||145.99||145.99||145.99||145.99|6
1727466770000|2024-09-27 19:52:50|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|0
1727466790000|2024-09-27 19:53:10|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|0
1727466850000|2024-09-27 19:54:10|||||||||12
1727466870000|2024-09-27 19:54:30|||||||||2
1727466900000|2024-09-27 19:55:00||145.89||145.94||145.94||145.89|5
1727466940000|2024-09-27 19:55:40|||||||||2
1727466970000|2024-09-27 19:56:10|||||||||2
1727466980000|2024-09-27 19:56:20|||||||||1
1727466990000|2024-09-27 19:56:30|||||||||15
1727467000000|2024-09-27 19:56:40||145.89||145.89||145.89||145.89|5
1727467020000|2024-09-27 19:57:00|145.97||145.97||145.97||145.97||0
1727467040000|2024-09-27 19:57:20|146.02||145.97||146.02||145.97||0
1727467060000|2024-09-27 19:57:40||145.84||145.84||145.84||145.84|588
1727467080000|2024-09-27 19:58:00|145.92||145.97||145.97||145.92||0
1727467090000|2024-09-27 19:58:10|145.92|145.79|145.92|145.79|145.97|145.79|145.92|145.79|36
1727467100000|2024-09-27 19:58:20|||||||||4
1727467110000|2024-09-27 19:58:30|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|33
1727467140000|2024-09-27 19:59:00||145.79||145.79||145.79||145.79|18
1727467150000|2024-09-27 19:59:10||145.84||145.79||145.84||145.79|1
1727467160000|2024-09-27 19:59:20|145.87||145.92||145.92||145.87||0
1727467170000|2024-09-27 19:59:30||145.84||145.84||145.84||145.79|0
1727467180000|2024-09-27 19:59:40|||||||||1
1727467190000|2024-09-27 19:59:50||145.79||145.79||145.79||145.79|1
1727676070000|2024-09-30 06:01:10|146.37|146.24|146.32|146.24|146.37|146.24|146.32|146.24|14
1727676080000|2024-09-30 06:01:20||146.19||146.19||146.19||146.19|3
1727676090000|2024-09-30 06:01:30|146.27||146.27||146.27||146.27||65
1727676100000|2024-09-30 06:01:40||146.14||146.14||146.14||146.14|0
1727676120000|2024-09-30 06:02:00|146.22||146.22||146.22||146.22||0
1727676130000|2024-09-30 06:02:10|146.27||146.27||146.27||146.27||19
1727676180000|2024-09-30 06:03:00||146.09||146.09||146.09||146.09|2
1727676200000|2024-09-30 06:03:20||146.14||146.14||146.14||146.14|0
1727676210000|2024-09-30 06:03:30||146.19||146.19||146.19||146.19|0
1727676240000|2024-09-30 06:04:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1727676270000|2024-09-30 06:04:30|146.27||146.27||146.27||146.27||11
1727676280000|2024-09-30 06:04:40||146.19||146.19||146.19||146.19|1
1727676290000|2024-09-30 06:04:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|21
1727676310000|2024-09-30 06:05:10||146.19||146.19||146.19||146.19|1
1727676330000|2024-09-30 06:05:30||146.24||146.24||146.24||146.24|0
1727676370000|2024-09-30 06:06:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1727676380000|2024-09-30 06:06:20||146.14||146.14||146.14||146.14|1
1727676400000|2024-09-30 06:06:40|146.22|146.04|146.17|146.04|146.22|146.04|146.17|146.04|6
1727676410000|2024-09-30 06:06:50|146.12||146.12||146.12||146.12||6
1727676420000|2024-09-30 06:07:00||145.99||145.99||145.99||145.99|1
1727676430000|2024-09-30 06:07:10||145.94||145.94||145.94||145.94|0
1727676440000|2024-09-30 06:07:20||145.99||146.04||146.04||145.94|0
1727676460000|2024-09-30 06:07:40||145.99||145.99||145.99||145.99|2
1727676570000|2024-09-30 06:09:30|146.07|145.94|146.02|145.94|146.07|145.94|146.02|145.94|2
1727676610000|2024-09-30 06:10:10|146.07||146.07||146.07||146.07||6
1727676640000|2024-09-30 06:10:40|146.02||146.02||146.02||146.02||0
1727676830000|2024-09-30 06:13:50||145.89||145.89||145.89||145.89|0
1727676860000|2024-09-30 06:14:20||145.94||145.94||145.94||145.94|0
1727676880000|2024-09-30 06:14:40|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|2
1727676950000|2024-09-30 06:15:50||145.89||145.84||145.89||145.84|0
1727676960000|2024-09-30 06:16:00|146.02||146.02||146.02||146.02||17
1727676980000|2024-09-30 06:16:20||145.89||145.89||145.89||145.89|0
1727676990000|2024-09-30 06:16:30||145.94||145.94||145.94||145.94|2
1727677000000|2024-09-30 06:16:40|||||||||10
1727677080000|2024-09-30 06:18:00||145.89||145.89||145.89||145.89|2
1727677090000|2024-09-30 06:18:10|145.97||145.97||145.97||145.97||0
1727677110000|2024-09-30 06:18:30||145.84||145.84||145.84||145.84|1
1727677200000|2024-09-30 06:20:00||145.89||145.89||145.89||145.89|0
1727677220000|2024-09-30 06:20:20||145.84||145.89||145.89||145.84|0
1727677240000|2024-09-30 06:20:40||145.84||145.84||145.84||145.84|8
1727677260000|2024-09-30 06:21:00||145.89||145.89||145.89||145.89|0
1727677340000|2024-09-30 06:22:20||145.84||145.84||145.84||145.84|5
1727677350000|2024-09-30 06:22:30|145.92|145.79|145.87|145.74|145.92|145.79|145.87|145.74|0
1727677380000|2024-09-30 06:23:00||145.79||145.74||145.79||145.74|0
1727677470000|2024-09-30 06:24:30||145.79||145.79||145.79||145.79|0
1727677480000|2024-09-30 06:24:40||145.74||145.74||145.74||145.74|0
1727677510000|2024-09-30 06:25:10|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|0
1727677540000|2024-09-30 06:25:40|||||||||1
1727677600000|2024-09-30 06:26:40||145.74||145.74||145.74||145.74|1
1727677680000|2024-09-30 06:28:00|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|14
1727677710000|2024-09-30 06:28:30|145.87||145.87||145.87||145.87||0
1727677730000|2024-09-30 06:28:50|||||||||1
1727677810000|2024-09-30 06:30:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|50
1727677850000|2024-09-30 06:30:50|145.82||145.82||145.82||145.82||7
1727677860000|2024-09-30 06:31:00|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|17
1727677900000|2024-09-30 06:31:40||145.79||145.79||145.79||145.79|0
1727677960000|2024-09-30 06:32:40||145.74||145.79||145.79||145.74|0
1727677970000|2024-09-30 06:32:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|50
1727677980000|2024-09-30 06:33:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|16
1727677990000|2024-09-30 06:33:10|145.92||145.87||145.92||145.87||2
1727678000000|2024-09-30 06:33:20|145.92||145.87||145.92||145.87||0
1727678020000|2024-09-30 06:33:40|145.92||145.87||145.92||145.87||0
1727678050000|2024-09-30 06:34:10|145.92||145.87||145.92||145.87||0
1727678090000|2024-09-30 06:34:50|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|113
1727678100000|2024-09-30 06:35:00|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|79
1727678160000|2024-09-30 06:36:00||145.79||145.79||145.79||145.79|0
1727678170000|2024-09-30 06:36:10|145.92||145.92||145.92||145.92||0
1727678200000|2024-09-30 06:36:40|145.87||145.87||145.87||145.87||0
1727678210000|2024-09-30 06:36:50||145.74||145.74||145.74||145.74|63
1727678300000|2024-09-30 06:38:20|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|16
1727678440000|2024-09-30 06:40:40||145.74||145.74||145.74||145.74|0
1727678450000|2024-09-30 06:40:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1727678530000|2024-09-30 06:42:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1727678610000|2024-09-30 06:43:30|145.87||145.87||145.87||145.87||1
1727678620000|2024-09-30 06:43:40|145.92|145.79|145.92|145.79|145.92|145.79|145.92|145.79|0
1727678630000|2024-09-30 06:43:50|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|6
1727678640000|2024-09-30 06:44:00||145.79||145.79||145.79||145.79|0
1727678660000|2024-09-30 06:44:20||145.74||145.74||145.74||145.74|0
1727678690000|2024-09-30 06:44:50||145.79||145.74||145.79||145.74|0
1727678720000|2024-09-30 06:45:20||145.79||145.79||145.79||145.79|0
1727678730000|2024-09-30 06:45:30|145.92||145.92||145.92||145.92||10
1727678810000|2024-09-30 06:46:50|145.87||145.87||145.87||145.87||0
1727678880000|2024-09-30 06:48:00|||||||||2
1727678900000|2024-09-30 06:48:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|25
1727678940000|2024-09-30 06:49:00|||||||||2
1727678970000|2024-09-30 06:49:30||145.79||145.84||145.84||145.79|8
1727679000000|2024-09-30 06:50:00||145.79||145.79||145.79||145.79|0
1727679020000|2024-09-30 06:50:20||145.84||145.84||145.84||145.84|0
1727679050000|2024-09-30 06:50:50||145.79||145.79||145.79||145.79|0
1727679060000|2024-09-30 06:51:00|145.87||145.87||145.87||145.87||0
1727679100000|2024-09-30 06:51:40|||||||||6
1727679150000|2024-09-30 06:52:30|145.92||145.87||145.92||145.87||0
1727679190000|2024-09-30 06:53:10|||||||||2
1727679220000|2024-09-30 06:53:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1727679270000|2024-09-30 06:54:30|||||||||2
1727679470000|2024-09-30 06:57:50||145.79||145.79||145.84||145.79|2
1727679480000|2024-09-30 06:58:00|145.87||145.87||145.87||145.87||0
1727679490000|2024-09-30 06:58:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|30
1727679520000|2024-09-30 06:58:40|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|23
1727679530000|2024-09-30 06:58:50|145.77||145.77||145.77||145.77||55
1727679540000|2024-09-30 06:59:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|137
1727679550000|2024-09-30 06:59:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|13
1727679560000|2024-09-30 06:59:20||145.69||145.74||145.74||145.69|0
1727679570000|2024-09-30 06:59:30|||||||||1
1727679580000|2024-09-30 06:59:40|145.87|145.79|145.97|145.89|145.97|145.89|145.87|145.79|84
1727679590000|2024-09-30 06:59:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|126
1727679600000|2024-09-30 07:00:00|145.92|145.84|145.87|145.79|146.02|145.89|145.87|145.79|55
1727679610000|2024-09-30 07:00:10|145.92|145.74|145.77|145.69|145.92|145.74|145.77|145.69|65
1727679620000|2024-09-30 07:00:20|145.82|145.74|145.82|145.69|145.82|145.74|145.72|145.64|233
1727679630000|2024-09-30 07:00:30|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|7
1727679640000|2024-09-30 07:00:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|3
1727679650000|2024-09-30 07:00:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|32
1727679660000|2024-09-30 07:01:00|145.82|145.74|145.87|145.79|145.92|145.79|145.82|145.74|18
1727679670000|2024-09-30 07:01:10|145.82|145.74|145.67|145.59|145.82|145.79|145.67|145.59|23
1727679680000|2024-09-30 07:01:20|145.72|145.64|145.77|145.64|145.77|145.64|145.67|145.59|10
1727679690000|2024-09-30 07:01:30|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.64|19
1727679700000|2024-09-30 07:01:40|||||||||5
1727679710000|2024-09-30 07:01:50|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|22
1727679720000|2024-09-30 07:02:00|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.74|96
1727679730000|2024-09-30 07:02:10|145.97|145.84|145.97|145.84|145.97|145.89|145.92|145.79|167
1727679740000|2024-09-30 07:02:20||145.89||145.89||145.89||145.89|0
1727679750000|2024-09-30 07:02:30|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|22
1727679760000|2024-09-30 07:02:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|5
1727679780000|2024-09-30 07:03:00|146.07|145.89|146.07|145.94|146.07|145.99|146.02|145.89|26
1727679790000|2024-09-30 07:03:10|146.02|145.99|145.92|145.84|146.02|145.99|145.92|145.84|5
1727679800000|2024-09-30 07:03:20|145.97|145.89|146.02|145.89|146.02|145.89|145.92|145.84|6
1727679810000|2024-09-30 07:03:30|145.97||145.97||146.02||145.97||22
1727679820000|2024-09-30 07:03:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|6
1727679830000|2024-09-30 07:03:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1727679840000|2024-09-30 07:04:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.89|9
1727679850000|2024-09-30 07:04:10|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|18
1727679860000|2024-09-30 07:04:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|11
1727679870000|2024-09-30 07:04:30|146.02||145.97||146.02||145.97||32
1727679890000|2024-09-30 07:04:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|107
1727679900000|2024-09-30 07:05:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|51
1727679920000|2024-09-30 07:05:20|145.92||145.92||145.92||145.92||6
1727679930000|2024-09-30 07:05:30|145.87|145.84|145.87|145.79|145.92|145.84|145.87|145.79|1
1727679940000|2024-09-30 07:05:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|22
1727679950000|2024-09-30 07:05:50|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|21
1727679960000|2024-09-30 07:06:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|24
1727679970000|2024-09-30 07:06:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|31
1727679980000|2024-09-30 07:06:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|35
1727679990000|2024-09-30 07:06:30|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|5
1727680000000|2024-09-30 07:06:40|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|7
1727680010000|2024-09-30 07:06:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|26
1727680020000|2024-09-30 07:07:00|||||||||18
1727680040000|2024-09-30 07:07:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|270
1727680050000|2024-09-30 07:07:30|||||||||42
1727680060000|2024-09-30 07:07:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1727680070000|2024-09-30 07:07:50|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|12
1727680080000|2024-09-30 07:08:00|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|6
1727680090000|2024-09-30 07:08:10|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|2
1727680100000|2024-09-30 07:08:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1727680110000|2024-09-30 07:08:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|13
1727680160000|2024-09-30 07:09:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|179
1727680170000|2024-09-30 07:09:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|10
1727680180000|2024-09-30 07:09:40|145.82|145.74|145.87|145.79|145.92|145.84|145.82|145.74|67
1727680200000|2024-09-30 07:10:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|33
1727680210000|2024-09-30 07:10:10|145.92|145.84|145.87|145.79|145.97|145.84|145.87|145.79|23
1727680220000|2024-09-30 07:10:20|145.92||145.87||145.92||145.87||11
1727680230000|2024-09-30 07:10:30|||||||||18
1727680240000|2024-09-30 07:10:40||145.74||145.79||145.79||145.74|2
1727680250000|2024-09-30 07:10:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|10
1727680260000|2024-09-30 07:11:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1727680270000|2024-09-30 07:11:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|20
1727680280000|2024-09-30 07:11:20|145.77|145.69|145.87|145.79|145.87|145.79|145.77|145.69|52
1727680290000|2024-09-30 07:11:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|12
1727680310000|2024-09-30 07:11:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|6
1727680320000|2024-09-30 07:12:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|29
1727680330000|2024-09-30 07:12:10|145.92|145.79|145.87|145.79|145.92|145.84|145.87|145.79|184
1727680340000|2024-09-30 07:12:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|11
1727680350000|2024-09-30 07:12:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|7
1727680370000|2024-09-30 07:12:50|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|27
1727680380000|2024-09-30 07:13:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|10
1727680390000|2024-09-30 07:13:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|30
1727680400000|2024-09-30 07:13:20|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|6
1727680410000|2024-09-30 07:13:30|145.62|145.59|145.72|145.64|145.72|145.64|145.62|145.59|45
1727680420000|2024-09-30 07:13:40||145.59||145.64||145.64||145.59|2
1727680440000|2024-09-30 07:14:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|13
1727680450000|2024-09-30 07:14:10|145.72|145.54|145.62|145.54|145.72|145.59|145.62|145.54|14
1727680470000|2024-09-30 07:14:30|||||||||1
1727680490000|2024-09-30 07:14:50|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|31
1727680500000|2024-09-30 07:15:00|145.67|145.59|145.77|145.69|145.82|145.74|145.67|145.59|272
1727680510000|2024-09-30 07:15:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|20
1727680520000|2024-09-30 07:15:20|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|44
1727680530000|2024-09-30 07:15:30|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.64|27
1727680540000|2024-09-30 07:15:40|145.77|145.59|145.77|145.64|145.77|145.69|145.72|145.59|527
1727680550000|2024-09-30 07:15:50|145.72|145.59|145.72|145.64|145.72|145.64|145.72|145.59|43
1727680560000|2024-09-30 07:16:00|145.77||145.72||145.77||145.72||11
1727680570000|2024-09-30 07:16:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|11
1727680580000|2024-09-30 07:16:20|||||||||1
1727680590000|2024-09-30 07:16:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|70
1727680600000|2024-09-30 07:16:40|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|9
1727680610000|2024-09-30 07:16:50|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|2
1727680620000|2024-09-30 07:17:00|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|5
1727680630000|2024-09-30 07:17:10|145.62||145.62||145.62||145.62||0
1727680650000|2024-09-30 07:17:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|9
1727680670000|2024-09-30 07:17:50||145.54||145.54||145.54||145.54|109
1727680680000|2024-09-30 07:18:00|145.62|145.59|145.72|145.64|145.72|145.64|145.62|145.59|12
1727680700000|2024-09-30 07:18:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|28
1727680710000|2024-09-30 07:18:30|||||||||1
1727680750000|2024-09-30 07:19:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|41
1727680770000|2024-09-30 07:19:30|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|34
1727680800000|2024-09-30 07:20:00|||||||||4
1727680810000|2024-09-30 07:20:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|17
1727680830000|2024-09-30 07:20:30|145.62|145.54|145.62|145.49|145.67|145.59|145.62|145.49|35
1727680840000|2024-09-30 07:20:40|145.57||145.57||145.62||145.57||2
1727680850000|2024-09-30 07:20:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|16
1727680870000|2024-09-30 07:21:10|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|23
1727680880000|2024-09-30 07:21:20|145.62||145.57||145.62||145.57||2
1727680890000|2024-09-30 07:21:30|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|19
1727680900000|2024-09-30 07:21:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|1
1727680920000|2024-09-30 07:22:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|8
1727680930000|2024-09-30 07:22:10|145.62|145.44|145.52|145.44|145.62|145.44|145.52|145.44|16
1727680940000|2024-09-30 07:22:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|140
1727680950000|2024-09-30 07:22:30|145.62||145.57||145.62||145.57||227
1727680960000|2024-09-30 07:22:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|3
1727680980000|2024-09-30 07:23:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.54|41
1727680990000|2024-09-30 07:23:10|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.59|16
1727681000000|2024-09-30 07:23:20|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|1
1727681010000|2024-09-30 07:23:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|14
1727681030000|2024-09-30 07:23:50|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|53
1727681040000|2024-09-30 07:24:00|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|1
1727681050000|2024-09-30 07:24:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|33
1727681060000|2024-09-30 07:24:20|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|20
1727681070000|2024-09-30 07:24:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|5
1727681080000|2024-09-30 07:24:40|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|7
1727681090000|2024-09-30 07:24:50|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|15
1727681120000|2024-09-30 07:25:20|||||||||2
1727681130000|2024-09-30 07:25:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|18
1727681150000|2024-09-30 07:25:50|||||||||7
1727681180000|2024-09-30 07:26:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|50
1727681190000|2024-09-30 07:26:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|32
1727681200000|2024-09-30 07:26:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|10
1727681210000|2024-09-30 07:26:50|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|13
1727681220000|2024-09-30 07:27:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1727681230000|2024-09-30 07:27:10|||||||||12
1727681240000|2024-09-30 07:27:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|4
1727681250000|2024-09-30 07:27:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|14
1727681260000|2024-09-30 07:27:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|5
1727681270000|2024-09-30 07:27:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|14
1727681280000|2024-09-30 07:28:00|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|30
1727681290000|2024-09-30 07:28:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|2
1727681300000|2024-09-30 07:28:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|9
1727681310000|2024-09-30 07:28:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|16
1727681330000|2024-09-30 07:28:50|||||||||2
1727681340000|2024-09-30 07:29:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|16
1727681360000|2024-09-30 07:29:20|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|20
1727681370000|2024-09-30 07:29:30|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|0
1727681380000|2024-09-30 07:29:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1727681390000|2024-09-30 07:29:50|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|4
1727681400000|2024-09-30 07:30:00|145.57|145.49|145.52|145.44|145.62|145.49|145.52|145.44|3
1727681410000|2024-09-30 07:30:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|23
1727681420000|2024-09-30 07:30:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|7
1727681440000|2024-09-30 07:30:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|1
1727681450000|2024-09-30 07:30:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1727681460000|2024-09-30 07:31:00|||||||||1
1727681470000|2024-09-30 07:31:10|145.47|145.29|145.47|145.39|145.47|145.39|145.47|145.29|28
1727681480000|2024-09-30 07:31:20|||||||||3
1727681490000|2024-09-30 07:31:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|27
1727681520000|2024-09-30 07:32:00|145.62|145.54|145.72|145.64|145.72|145.64|145.57|145.49|104
1727681530000|2024-09-30 07:32:10|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|1
1727681550000|2024-09-30 07:32:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|16
1727681560000|2024-09-30 07:32:40||145.54||145.59||145.59||145.54|2
1727681570000|2024-09-30 07:32:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|12
1727681580000|2024-09-30 07:33:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|5
1727681600000|2024-09-30 07:33:20|145.87|145.79|145.82|145.69|145.87|145.79|145.82|145.69|17
1727681610000|2024-09-30 07:33:30||145.74||145.74||145.74||145.74|1
1727681620000|2024-09-30 07:33:40|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|3
1727681630000|2024-09-30 07:33:50|145.72|145.59|145.67|145.59|145.72|145.59|145.67|145.59|4
1727681640000|2024-09-30 07:34:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|18
1727681650000|2024-09-30 07:34:10||145.49||145.54||145.54||145.49|16
1727681660000|2024-09-30 07:34:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|9
1727681670000|2024-09-30 07:34:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|3
1727681680000|2024-09-30 07:34:40||145.49||145.54||145.54||145.49|1
1727681690000|2024-09-30 07:34:50||145.49||145.49||145.49||145.49|1
1727681700000|2024-09-30 07:35:00|145.67|145.54|145.67|145.59|145.67|145.59|145.67|145.54|10
1727681710000|2024-09-30 07:35:10|||||||||1
1727681720000|2024-09-30 07:35:20||145.54||145.59||145.59||145.54|3
1727681730000|2024-09-30 07:35:30||145.54||145.59||145.59||145.54|1
1727681760000|2024-09-30 07:36:00|||||||||25
1727681770000|2024-09-30 07:36:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|52
1727681790000|2024-09-30 07:36:30|||||||||3
1727681800000|2024-09-30 07:36:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|18
1727681810000|2024-09-30 07:36:50|||||||||1
1727681820000|2024-09-30 07:37:00|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|8
1727681830000|2024-09-30 07:37:10||145.59||145.54||145.59||145.54|5
1727681840000|2024-09-30 07:37:20|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|4
1727681850000|2024-09-30 07:37:30||145.59||145.59||145.59||145.59|0
1727681860000|2024-09-30 07:37:40|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|16
1727681870000|2024-09-30 07:37:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|4
1727681880000|2024-09-30 07:38:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1727681890000|2024-09-30 07:38:10|||||||||4
1727681900000|2024-09-30 07:38:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|18
1727681910000|2024-09-30 07:38:30|||||||||4
1727681920000|2024-09-30 07:38:40|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|196
1727681930000|2024-09-30 07:38:50|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|0
1727681940000|2024-09-30 07:39:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|40
1727681950000|2024-09-30 07:39:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|54
1727681960000|2024-09-30 07:39:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|236
1727681980000|2024-09-30 07:39:40|||||||||4
1727681990000|2024-09-30 07:39:50|||||||||1
1727682000000|2024-09-30 07:40:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|38
1727682020000|2024-09-30 07:40:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|18
1727682030000|2024-09-30 07:40:30||145.49||145.54||145.54||145.49|24
1727682040000|2024-09-30 07:40:40|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|11
1727682050000|2024-09-30 07:40:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|6
1727682060000|2024-09-30 07:41:00||145.59||145.59||145.59||145.54|14
1727682080000|2024-09-30 07:41:20|||||||||1
1727682090000|2024-09-30 07:41:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|44
1727682100000|2024-09-30 07:41:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|20
1727682130000|2024-09-30 07:42:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|20
1727682140000|2024-09-30 07:42:20|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|50
1727682150000|2024-09-30 07:42:30|||||||||1
1727682160000|2024-09-30 07:42:40|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|31
1727682170000|2024-09-30 07:42:50|145.77||145.77||145.77||145.77||0
1727682210000|2024-09-30 07:43:30|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|215
1727682220000|2024-09-30 07:43:40|145.77|145.74|145.82|145.74|145.87|145.79|145.77|145.74|8
1727682260000|2024-09-30 07:44:20||145.69||145.69||145.69||145.69|6
1727682270000|2024-09-30 07:44:30|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|0
1727682280000|2024-09-30 07:44:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|1
1727682290000|2024-09-30 07:44:50|145.87|145.69|145.87|145.79|145.87|145.79|145.87|145.69|33
1727682300000|2024-09-30 07:45:00|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|0
1727682310000|2024-09-30 07:45:10|145.87||145.82||145.87||145.82||1
1727682320000|2024-09-30 07:45:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1727682330000|2024-09-30 07:45:30||145.74||145.79||145.79||145.74|0
1727682340000|2024-09-30 07:45:40|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|0
1727682370000|2024-09-30 07:46:10|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|8
1727682380000|2024-09-30 07:46:20|145.87||145.82||145.87||145.82||17
1727682390000|2024-09-30 07:46:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|13
1727682400000|2024-09-30 07:46:40|||||||||15
1727682440000|2024-09-30 07:47:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|25
1727682450000|2024-09-30 07:47:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1727682500000|2024-09-30 07:48:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|16
1727682530000|2024-09-30 07:48:50|||||||||205
1727682540000|2024-09-30 07:49:00|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|15
1727682550000|2024-09-30 07:49:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|18
1727682560000|2024-09-30 07:49:20|||||||||1
1727682570000|2024-09-30 07:49:30|145.87||145.87||145.87||145.87||16
1727682580000|2024-09-30 07:49:40|145.82||145.82||145.82||145.82||0
1727682600000|2024-09-30 07:50:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|4
1727682610000|2024-09-30 07:50:10|145.82|145.69|145.82|145.69|145.87|145.69|145.82|145.69|34
1727682620000|2024-09-30 07:50:20|145.77||145.77||145.82||145.77||0
1727682650000|2024-09-30 07:50:50||145.64||145.69||145.69||145.64|73
1727682660000|2024-09-30 07:51:00|||||||||17
1727682670000|2024-09-30 07:51:10|145.87|145.74|145.87|145.74|145.87|145.79|145.87|145.74|33
1727682680000|2024-09-30 07:51:20||145.79||145.79||145.79||145.74|0
1727682710000|2024-09-30 07:51:50|||||||||1
1727682720000|2024-09-30 07:52:00|145.92|145.84|145.82|145.74|145.92|145.84|145.82|145.74|339
1727682730000|2024-09-30 07:52:10|||||||||14
1727682740000|2024-09-30 07:52:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|470
1727682750000|2024-09-30 07:52:30|||||||||18
1727682760000|2024-09-30 07:52:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|253
1727682780000|2024-09-30 07:53:00|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|1
1727682790000|2024-09-30 07:53:10|145.82|145.69|145.82|145.74|145.82|145.74|145.82|145.64|4
1727682800000|2024-09-30 07:53:20||145.69||145.74||145.74||145.69|18
1727682810000|2024-09-30 07:53:30|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|0
1727682820000|2024-09-30 07:53:40|145.77||145.82||145.82||145.77||22
1727682830000|2024-09-30 07:53:50||145.74||145.74||145.74||145.69|0
1727682840000|2024-09-30 07:54:00|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|5
1727682850000|2024-09-30 07:54:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|8
1727682860000|2024-09-30 07:54:20|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|6
1727682870000|2024-09-30 07:54:30||145.74||145.74||145.74||145.69|0
1727682890000|2024-09-30 07:54:50|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|4
1727682900000|2024-09-30 07:55:00|145.82||145.77||145.82||145.77||20
1727682920000|2024-09-30 07:55:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|17
1727682940000|2024-09-30 07:55:40|145.87||145.82||145.87||145.82||35
1727682970000|2024-09-30 07:56:10|||||||||24
1727682990000|2024-09-30 07:56:30|145.87||145.82||145.87||145.82||7
1727683000000|2024-09-30 07:56:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|30
1727683010000|2024-09-30 07:56:50||145.74||145.74||145.74||145.74|16
1727683020000|2024-09-30 07:57:00|145.82||145.87||145.87||145.82||2
1727683030000|2024-09-30 07:57:10|145.82||145.82||145.82||145.82||0
1727683040000|2024-09-30 07:57:20|145.87||145.82||145.87||145.82||0
1727683060000|2024-09-30 07:57:40|||||||||7
1727683070000|2024-09-30 07:57:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|1
1727683080000|2024-09-30 07:58:00|||||||||1
1727683090000|2024-09-30 07:58:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4
1727683100000|2024-09-30 07:58:20|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|1
1727683110000|2024-09-30 07:58:30|145.87|145.74|145.92|145.84|145.92|145.84|145.87|145.69|18
1727683120000|2024-09-30 07:58:40||145.79||145.84||145.84||145.79|0
1727683140000|2024-09-30 07:59:00||145.79||145.79||145.84||145.79|127
1727683150000|2024-09-30 07:59:10||145.84||145.84||145.84||145.84|0
1727683160000|2024-09-30 07:59:20||145.79||145.84||145.84||145.79|17
1727683170000|2024-09-30 07:59:30||145.79||145.79||145.79||145.79|201
1727683200000|2024-09-30 08:00:00|145.87|145.84|146.07|145.99|146.07|145.99|145.87|145.84|179
1727683220000|2024-09-30 08:00:20|146.12||146.12||146.12||146.12||44
1727683230000|2024-09-30 08:00:30|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|20
1727683240000|2024-09-30 08:00:40|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|2
1727683260000|2024-09-30 08:01:00|146.07|145.94|146.12|145.99|146.12|145.99|146.07|145.94|19
1727683290000|2024-09-30 08:01:30|146.07|145.94|146.07|145.94|146.07|145.94|146.02|145.94|3
1727683310000|2024-09-30 08:01:50|146.02||146.07||146.07||146.02||0
1727683340000|2024-09-30 08:02:20|146.02|145.99|146.12|145.99|146.12|145.99|146.02|145.99|26
1727683350000|2024-09-30 08:02:30|146.17|146.04|146.17|146.04|146.17|146.09|146.17|146.04|18
1727683370000|2024-09-30 08:02:50|146.12||146.12||146.12||146.12||0
1727683380000|2024-09-30 08:03:00||145.99||145.99||145.99||145.99|11
1727683400000|2024-09-30 08:03:20||146.04||146.04||146.04||146.04|34
1727683410000|2024-09-30 08:03:30|||||||||26
1727683430000|2024-09-30 08:03:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1727683440000|2024-09-30 08:04:00|||||||||2
1727683450000|2024-09-30 08:04:10||145.94||145.99||145.99||145.94|8
1727683470000|2024-09-30 08:04:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|38
1727683480000|2024-09-30 08:04:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|55
1727683490000|2024-09-30 08:04:50|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|1
1727683510000|2024-09-30 08:05:10|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|247
1727683520000|2024-09-30 08:05:20||145.99||145.99||146.04||145.99|25
1727683530000|2024-09-30 08:05:30||146.04||146.04||146.04||145.99|260
1727683540000|2024-09-30 08:05:40|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|36
1727683550000|2024-09-30 08:05:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|18
1727683560000|2024-09-30 08:06:00||145.89||145.94||145.94||145.89|8
1727683580000|2024-09-30 08:06:20|||||||||2
1727683590000|2024-09-30 08:06:30|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|40
1727683600000|2024-09-30 08:06:40|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|23
1727683610000|2024-09-30 08:06:50|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|2
1727683620000|2024-09-30 08:07:00|||||||||2
1727683640000|2024-09-30 08:07:20|||||||||84
1727683650000|2024-09-30 08:07:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|93
1727683660000|2024-09-30 08:07:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1727683680000|2024-09-30 08:08:00|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|24
1727683690000|2024-09-30 08:08:10|145.92||145.97||145.97||145.92||18
1727683700000|2024-09-30 08:08:20||145.89||145.89||145.89||145.84|4
1727683710000|2024-09-30 08:08:30||145.84||145.84||145.84||145.84|10
1727683720000|2024-09-30 08:08:40||145.89||145.89||145.89||145.84|3
1727683730000|2024-09-30 08:08:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|6
1727683740000|2024-09-30 08:09:00||145.84||145.89||145.89||145.84|22
1727683750000|2024-09-30 08:09:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|7
1727683780000|2024-09-30 08:09:40|145.97|145.89|146.07|145.94|146.07|145.94|145.97|145.89|19
1727683790000|2024-09-30 08:09:50|146.02||146.07||146.07||146.02||6
1727683800000|2024-09-30 08:10:00|146.02|145.89|145.97|145.89|146.02|145.94|145.97|145.89|0
1727683810000|2024-09-30 08:10:10|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|0
1727683820000|2024-09-30 08:10:20|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|2
1727683830000|2024-09-30 08:10:30||145.99||145.99||145.99||145.99|3000
1727683840000|2024-09-30 08:10:40|146.02|145.94|146.02|145.94|146.02|145.99|146.02|145.94|2
1727683850000|2024-09-30 08:10:50|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|1
1727683860000|2024-09-30 08:11:00|||||||||1
1727683890000|2024-09-30 08:11:30|||||||||10
1727683900000|2024-09-30 08:11:40|146.02||145.97||146.02||145.97||19
1727683910000|2024-09-30 08:11:50|146.02||145.97||146.02||145.97||1
1727683920000|2024-09-30 08:12:00|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|11
1727683930000|2024-09-30 08:12:10||145.94||145.89||145.94||145.89|1
1727683940000|2024-09-30 08:12:20|145.97||145.97||146.02||145.97||3
1727683950000|2024-09-30 08:12:30|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|0
1727683960000|2024-09-30 08:12:40||145.94||145.94||145.94||145.94|0
1727683980000|2024-09-30 08:13:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1727683990000|2024-09-30 08:13:10|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|90
1727684000000|2024-09-30 08:13:20|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|16
1727684010000|2024-09-30 08:13:30||145.89||145.89||145.89||145.89|0
1727684020000|2024-09-30 08:13:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|523
1727684030000|2024-09-30 08:13:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|16
1727684040000|2024-09-30 08:14:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|23
1727684050000|2024-09-30 08:14:10|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.89|0
1727684060000|2024-09-30 08:14:20||145.94||145.99||145.99||145.94|0
1727684070000|2024-09-30 08:14:30|||||||||1
1727684090000|2024-09-30 08:14:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|5
1727684100000|2024-09-30 08:15:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|46
1727684120000|2024-09-30 08:15:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|9
1727684130000|2024-09-30 08:15:30|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|3
1727684140000|2024-09-30 08:15:40|145.97|145.94|146.07|145.99|146.07|145.99|145.97|145.94|0
1727684150000|2024-09-30 08:15:50|146.12||146.07||146.12||146.07||2
1727684160000|2024-09-30 08:16:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|9
1727684170000|2024-09-30 08:16:10||146.04||146.09||146.09||146.04|0
1727684180000|2024-09-30 08:16:20|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|0
1727684200000|2024-09-30 08:16:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|5
1727684230000|2024-09-30 08:17:10|||||||||13
1727684240000|2024-09-30 08:17:20|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|0
1727684250000|2024-09-30 08:17:30|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|41
1727684260000|2024-09-30 08:17:40|146.12|146.09|146.12|146.04|146.12|146.09|146.12|146.04|1
1727684280000|2024-09-30 08:18:00|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|1
1727684290000|2024-09-30 08:18:10|146.12||146.12||146.17||146.12||0
1727684330000|2024-09-30 08:18:50|146.17||146.17||146.17||146.17||3
1727684340000|2024-09-30 08:19:00|146.12||146.12||146.17||146.12||7
1727684350000|2024-09-30 08:19:10|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|177
1727684360000|2024-09-30 08:19:20|||||||||1
1727684370000|2024-09-30 08:19:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|11
1727684380000|2024-09-30 08:19:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|12
1727684390000|2024-09-30 08:19:50|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|2
1727684400000|2024-09-30 08:20:00||145.94||145.94||145.94||145.94|4
1727684410000|2024-09-30 08:20:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|4
1727684420000|2024-09-30 08:20:20|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|3
1727684430000|2024-09-30 08:20:30|146.12||146.12||146.12||146.07||1
1727684440000|2024-09-30 08:20:40|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|7
1727684450000|2024-09-30 08:20:50|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|19
1727684460000|2024-09-30 08:21:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|14
1727684470000|2024-09-30 08:21:10|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|27
1727684480000|2024-09-30 08:21:20|||||||||31
1727684490000|2024-09-30 08:21:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|9
1727684510000|2024-09-30 08:21:50|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|24
1727684520000|2024-09-30 08:22:00|146.12||146.07||146.12||146.07||19
1727684530000|2024-09-30 08:22:10||145.94||145.99||145.99||145.94|0
1727684540000|2024-09-30 08:22:20|||||||||1
1727684560000|2024-09-30 08:22:40|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|1
1727684570000|2024-09-30 08:22:50|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|4
1727684590000|2024-09-30 08:23:10|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|16
1727684600000|2024-09-30 08:23:20|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|9
1727684610000|2024-09-30 08:23:30||145.89||145.89||145.89||145.84|3
1727684620000|2024-09-30 08:23:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|5
1727684630000|2024-09-30 08:23:50|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|6
1727684640000|2024-09-30 08:24:00|145.92|145.79|145.87|145.79|145.92|145.79|145.87|145.79|15
1727684650000|2024-09-30 08:24:10|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|6
1727684660000|2024-09-30 08:24:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1727684680000|2024-09-30 08:24:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|22
1727684700000|2024-09-30 08:25:00|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|19
1727684710000|2024-09-30 08:25:10|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|5
1727684720000|2024-09-30 08:25:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|65
1727684730000|2024-09-30 08:25:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|40
1727684740000|2024-09-30 08:25:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|264
1727684750000|2024-09-30 08:25:50|||||||||14
1727684760000|2024-09-30 08:26:00|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|17
1727684770000|2024-09-30 08:26:10||145.89||145.89||145.89||145.84|2
1727684790000|2024-09-30 08:26:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1727684800000|2024-09-30 08:26:40|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|1
1727684810000|2024-09-30 08:26:50|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|22
1727684820000|2024-09-30 08:27:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|21
1727684830000|2024-09-30 08:27:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|15
1727684840000|2024-09-30 08:27:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|3
1727684870000|2024-09-30 08:27:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|557
1727684880000|2024-09-30 08:28:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|18
1727684890000|2024-09-30 08:28:10|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|25
1727684920000|2024-09-30 08:28:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|260
1727684930000|2024-09-30 08:28:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|61
1727684940000|2024-09-30 08:29:00|||||||||1
1727684960000|2024-09-30 08:29:20|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|22
1727684970000|2024-09-30 08:29:30|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|4
1727684980000|2024-09-30 08:29:40|||||||||5
1727684990000|2024-09-30 08:29:50|146.07||146.02||146.07||146.02||0
1727685000000|2024-09-30 08:30:00|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|19
1727685010000|2024-09-30 08:30:10|146.02||146.02||146.02||146.02||1
1727685020000|2024-09-30 08:30:20|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|14
1727685030000|2024-09-30 08:30:30|145.97|145.84|145.97|145.84|145.97|145.89|145.97|145.84|3
1727685040000|2024-09-30 08:30:40|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.79|1
1727685060000|2024-09-30 08:31:00|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|1
1727685070000|2024-09-30 08:31:10|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|28
1727685080000|2024-09-30 08:31:20|145.92|145.79|145.92|145.84|145.97|145.84|145.87|145.79|6
1727685100000|2024-09-30 08:31:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|4
1727685120000|2024-09-30 08:32:00|||||||||1
1727685130000|2024-09-30 08:32:10|145.92||145.92||145.92||145.87||0
1727685140000|2024-09-30 08:32:20|145.87|145.84|145.92|145.79|145.92|145.84|145.87|145.79|1
1727685150000|2024-09-30 08:32:30|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.74|11
1727685160000|2024-09-30 08:32:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|3
1727685170000|2024-09-30 08:32:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1727685190000|2024-09-30 08:33:10|||||||||267
1727685200000|2024-09-30 08:33:20|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|54
1727685210000|2024-09-30 08:33:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|204
1727685220000|2024-09-30 08:33:40|||||||||83
1727685250000|2024-09-30 08:34:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|51
1727685260000|2024-09-30 08:34:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|46
1727685270000|2024-09-30 08:34:30|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|10
1727685280000|2024-09-30 08:34:40|145.67||145.67||145.72||145.67||12
1727685290000|2024-09-30 08:34:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|165
1727685300000|2024-09-30 08:35:00|145.67|145.59|145.72|145.64|145.72|145.64|145.62|145.54|68
1727685310000|2024-09-30 08:35:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|31
1727685320000|2024-09-30 08:35:20||145.59||145.59||145.64||145.59|1
1727685330000|2024-09-30 08:35:30|145.77|145.64|145.77|145.69|145.77|145.69|145.77|145.64|6
1727685340000|2024-09-30 08:35:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1727685350000|2024-09-30 08:35:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|1
1727685360000|2024-09-30 08:36:00|145.82||145.82||145.82||145.77||2
1727685370000|2024-09-30 08:36:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|0
1727685390000|2024-09-30 08:36:30|||||||||137
1727685400000|2024-09-30 08:36:40|||||||||94
1727685410000|2024-09-30 08:36:50|||||||||1
1727685420000|2024-09-30 08:37:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|89
1727685430000|2024-09-30 08:37:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1727685470000|2024-09-30 08:37:50|||||||||30
1727685480000|2024-09-30 08:38:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|4
1727685490000|2024-09-30 08:38:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|9
1727685500000|2024-09-30 08:38:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|30
1727685510000|2024-09-30 08:38:30|||||||||2
1727685520000|2024-09-30 08:38:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|104
1727685540000|2024-09-30 08:39:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1727685550000|2024-09-30 08:39:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|11
1727685560000|2024-09-30 08:39:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1727685570000|2024-09-30 08:39:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|504
1727685580000|2024-09-30 08:39:40|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|10
1727685590000|2024-09-30 08:39:50|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|0
1727685600000|2024-09-30 08:40:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|2
1727685610000|2024-09-30 08:40:10|145.87||145.82||145.87||145.82||2
1727685630000|2024-09-30 08:40:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|4
1727685640000|2024-09-30 08:40:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|3
1727685670000|2024-09-30 08:41:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|17
1727685680000|2024-09-30 08:41:20||145.79||145.84||145.84||145.79|28
1727685690000|2024-09-30 08:41:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|32
1727685730000|2024-09-30 08:42:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|14
1727685760000|2024-09-30 08:42:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|30
1727685780000|2024-09-30 08:43:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|32
1727685790000|2024-09-30 08:43:10||145.84||145.89||145.89||145.84|8
1727685840000|2024-09-30 08:44:00|||||||||1
1727685850000|2024-09-30 08:44:10|||||||||8
1727685860000|2024-09-30 08:44:20|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|40
1727685870000|2024-09-30 08:44:30|||||||||236
1727685880000|2024-09-30 08:44:40|||||||||16
1727685890000|2024-09-30 08:44:50|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|65
1727685900000|2024-09-30 08:45:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|67
1727685910000|2024-09-30 08:45:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1727685920000|2024-09-30 08:45:20|145.97||145.92||145.97||145.92||2
1727685930000|2024-09-30 08:45:30|145.87|145.74|145.82|145.74|145.87|145.74|145.82|145.74|422
1727685940000|2024-09-30 08:45:40|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|14
1727685950000|2024-09-30 08:45:50|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|0
1727685960000|2024-09-30 08:46:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|13
1727685970000|2024-09-30 08:46:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1727686010000|2024-09-30 08:46:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|2
1727686020000|2024-09-30 08:47:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1727686040000|2024-09-30 08:47:20|||||||||15
1727686070000|2024-09-30 08:47:50||145.84||145.84||145.84||145.84|2
1727686080000|2024-09-30 08:48:00||145.89||145.89||145.89||145.84|18
1727686110000|2024-09-30 08:48:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|2
1727686130000|2024-09-30 08:48:50|||||||||199
1727686140000|2024-09-30 08:49:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|661
1727686150000|2024-09-30 08:49:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|146
1727686160000|2024-09-30 08:49:20|||||||||1
1727686170000|2024-09-30 08:49:30|||||||||9
1727686180000|2024-09-30 08:49:40|145.92|145.84|145.87|145.79|145.97|145.84|145.87|145.79|30
1727686190000|2024-09-30 08:49:50|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|60
1727686200000|2024-09-30 08:50:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1727686210000|2024-09-30 08:50:10|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|16
1727686220000|2024-09-30 08:50:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|1
1727686230000|2024-09-30 08:50:30|||||||||2
1727686240000|2024-09-30 08:50:40|145.97||145.92||145.97||145.92||2
1727686270000|2024-09-30 08:51:10|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|7
1727686280000|2024-09-30 08:51:20||145.84||145.84||145.84||145.79|0
1727686300000|2024-09-30 08:51:40|||||||||1
1727686310000|2024-09-30 08:51:50|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|12
1727686330000|2024-09-30 08:52:10|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|51
1727686340000|2024-09-30 08:52:20|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|8
1727686350000|2024-09-30 08:52:30|145.92||145.97||145.97||145.92||0
1727686360000|2024-09-30 08:52:40|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|0
1727686370000|2024-09-30 08:52:50|||||||||1
1727686380000|2024-09-30 08:53:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|532
1727686400000|2024-09-30 08:53:20|||||||||1
1727686410000|2024-09-30 08:53:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1727686420000|2024-09-30 08:53:40|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|8
1727686430000|2024-09-30 08:53:50|146.02||146.02||146.02||145.97||32
1727686440000|2024-09-30 08:54:00|145.97||145.97||145.97||145.97||4
1727686460000|2024-09-30 08:54:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|28
1727686470000|2024-09-30 08:54:30||145.89||145.94||145.94||145.89|22
1727686490000|2024-09-30 08:54:50|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|18
1727686500000|2024-09-30 08:55:00|146.07|145.94|146.07|145.99|146.07|145.99|146.07|145.94|186
1727686510000|2024-09-30 08:55:10||145.94||145.99||145.99||145.94|0
1727686520000|2024-09-30 08:55:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|27
1727686530000|2024-09-30 08:55:30|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|1
1727686570000|2024-09-30 08:56:10|||||||||6
1727686580000|2024-09-30 08:56:20|||||||||2
1727686590000|2024-09-30 08:56:30|||||||||3
1727686600000|2024-09-30 08:56:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1727686610000|2024-09-30 08:56:50|||||||||1
1727686620000|2024-09-30 08:57:00|146.17||146.12||146.17||146.12||0
1727686650000|2024-09-30 08:57:30|146.17||146.12||146.17||146.12||8
1727686660000|2024-09-30 08:57:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|28
1727686670000|2024-09-30 08:57:50|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|308
1727686680000|2024-09-30 08:58:00||146.04||146.04||146.04||145.99|0
1727686700000|2024-09-30 08:58:20|||||||||74
1727686710000|2024-09-30 08:58:30|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|1
1727686720000|2024-09-30 08:58:40|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|14
1727686730000|2024-09-30 08:58:50|146.12||146.12||146.12||146.12||0
1727686740000|2024-09-30 08:59:00|||||||||12
1727686750000|2024-09-30 08:59:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1
1727686770000|2024-09-30 08:59:30|||||||||222
1727686780000|2024-09-30 08:59:40|146.22||146.22||146.22||146.17||13
1727686790000|2024-09-30 08:59:50|146.17||146.17||146.22||146.17||0
1727686800000|2024-09-30 09:00:00|146.22||146.17||146.22||146.17||0
1727686820000|2024-09-30 09:00:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|29
1727686830000|2024-09-30 09:00:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|15
1727686840000|2024-09-30 09:00:40|||||||||36
1727686850000|2024-09-30 09:00:50|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|0
1727686860000|2024-09-30 09:01:00|146.17||146.17||146.17||146.17||0
1727686870000|2024-09-30 09:01:10||146.09||146.09||146.09||146.09|0
1727686880000|2024-09-30 09:01:20|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|10
1727686890000|2024-09-30 09:01:30||146.04||146.04||146.04||146.04|0
1727686910000|2024-09-30 09:01:50|146.17||146.12||146.17||146.12||0
1727686920000|2024-09-30 09:02:00|||||||||1
1727686930000|2024-09-30 09:02:10|146.17||146.12||146.17||146.12||1802
1727686940000|2024-09-30 09:02:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1727686950000|2024-09-30 09:02:30|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|3
1727686960000|2024-09-30 09:02:40|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|1
1727686970000|2024-09-30 09:02:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|2
1727686990000|2024-09-30 09:03:10||145.99||146.04||146.04||145.99|0
1727687000000|2024-09-30 09:03:20||145.99||146.04||146.04||145.99|0
1727687010000|2024-09-30 09:03:30||145.99||145.99||146.04||145.99|0
1727687020000|2024-09-30 09:03:40|146.07||146.07||146.07||146.07||0
1727687040000|2024-09-30 09:04:00|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|72
1727687050000|2024-09-30 09:04:10|145.97||145.97||145.97||145.97||0
1727687060000|2024-09-30 09:04:20|||||||||1
1727687080000|2024-09-30 09:04:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727687090000|2024-09-30 09:04:50|||||||||1
1727687100000|2024-09-30 09:05:00|||||||||9
1727687170000|2024-09-30 09:06:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|17
1727687180000|2024-09-30 09:06:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|18
1727687220000|2024-09-30 09:07:00|||||||||1
1727687230000|2024-09-30 09:07:10|||||||||120
1727687250000|2024-09-30 09:07:30|146.07|145.89|145.97|145.89|146.07|145.89|145.97|145.89|22
1727687260000|2024-09-30 09:07:40||145.84||145.89||145.89||145.84|0
1727687280000|2024-09-30 09:08:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|7
1727687290000|2024-09-30 09:08:10|||||||||2
1727687330000|2024-09-30 09:08:50|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|23
1727687340000|2024-09-30 09:09:00|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|7
1727687350000|2024-09-30 09:09:10||145.89||145.89||145.89||145.84|0
1727687370000|2024-09-30 09:09:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1727687380000|2024-09-30 09:09:40||145.89||145.89||145.94||145.89|5
1727687390000|2024-09-30 09:09:50|145.97||145.97||145.97||145.97||2
1727687400000|2024-09-30 09:10:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727687420000|2024-09-30 09:10:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|13
1727687430000|2024-09-30 09:10:30|||||||||3
1727687440000|2024-09-30 09:10:40||145.94||145.99||145.99||145.94|17
1727687450000|2024-09-30 09:10:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1727687470000|2024-09-30 09:11:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|9
1727687480000|2024-09-30 09:11:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|1
1727687490000|2024-09-30 09:11:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|3
1727687500000|2024-09-30 09:11:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1727687510000|2024-09-30 09:11:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1727687520000|2024-09-30 09:12:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|27
1727687530000|2024-09-30 09:12:10|145.92||145.87||145.92||145.87||1
1727687540000|2024-09-30 09:12:20|145.92||145.87||145.92||145.87||0
1727687560000|2024-09-30 09:12:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|9
1727687570000|2024-09-30 09:12:50|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|9
1727687600000|2024-09-30 09:13:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1727687610000|2024-09-30 09:13:30|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|10
1727687620000|2024-09-30 09:13:40|145.87|145.84|145.92|145.79|145.92|145.84|145.87|145.79|4
1727687630000|2024-09-30 09:13:50|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1727687640000|2024-09-30 09:14:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|32
1727687650000|2024-09-30 09:14:10|145.92||145.92||145.92||145.87||14
1727687660000|2024-09-30 09:14:20||145.84||145.84||145.84||145.84|0
1727687690000|2024-09-30 09:14:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1727687700000|2024-09-30 09:15:00|146.02||145.97||146.02||145.97||8
1727687710000|2024-09-30 09:15:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|19
1727687730000|2024-09-30 09:15:30|||||||||1
1727687740000|2024-09-30 09:15:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|65
1727687750000|2024-09-30 09:15:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|262
1727687760000|2024-09-30 09:16:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|90
1727687770000|2024-09-30 09:16:10|||||||||10
1727687800000|2024-09-30 09:16:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1727687810000|2024-09-30 09:16:50|||||||||79
1727687820000|2024-09-30 09:17:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|26
1727687830000|2024-09-30 09:17:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|107
1727687840000|2024-09-30 09:17:20|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|48
1727687890000|2024-09-30 09:18:10|||||||||12
1727687900000|2024-09-30 09:18:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|65
1727687910000|2024-09-30 09:18:30|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|2
1727687920000|2024-09-30 09:18:40|145.87||145.87||145.92||145.87||1
1727687950000|2024-09-30 09:19:10|145.92||145.87||145.92||145.87||67
1727687960000|2024-09-30 09:19:20|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|0
1727687970000|2024-09-30 09:19:30|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|19
1727687980000|2024-09-30 09:19:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1727687990000|2024-09-30 09:19:50|||||||||1
1727688000000|2024-09-30 09:20:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|2
1727688010000|2024-09-30 09:20:10|||||||||2
1727688030000|2024-09-30 09:20:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|28
1727688050000|2024-09-30 09:20:50|||||||||22
1727688080000|2024-09-30 09:21:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|12
1727688090000|2024-09-30 09:21:30|||||||||1
1727688130000|2024-09-30 09:22:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|45
1727688140000|2024-09-30 09:22:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|12
1727688160000|2024-09-30 09:22:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|20
1727688170000|2024-09-30 09:22:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|0
1727688180000|2024-09-30 09:23:00||145.94||145.99||145.99||145.94|0
1727688200000|2024-09-30 09:23:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|8
1727688210000|2024-09-30 09:23:30|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|15
1727688250000|2024-09-30 09:24:10|||||||||1
1727688260000|2024-09-30 09:24:20|146.12||146.07||146.12||146.07||10
1727688270000|2024-09-30 09:24:30|146.12||146.07||146.12||146.07||0
1727688280000|2024-09-30 09:24:40|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|0
1727688290000|2024-09-30 09:24:50|||||||||5
1727688300000|2024-09-30 09:25:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|1
1727688310000|2024-09-30 09:25:10|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|65
1727688330000|2024-09-30 09:25:30|||||||||7
1727688340000|2024-09-30 09:25:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|13
1727688360000|2024-09-30 09:26:00|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|31
1727688370000|2024-09-30 09:26:10||146.09||146.09||146.09||146.09|0
1727688380000|2024-09-30 09:26:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|149
1727688400000|2024-09-30 09:26:40|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|27
1727688410000|2024-09-30 09:26:50||146.14||146.14||146.14||146.14|0
1727688420000|2024-09-30 09:27:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1727688430000|2024-09-30 09:27:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|10
1727688450000|2024-09-30 09:27:30|||||||||6
1727688470000|2024-09-30 09:27:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|226
1727688480000|2024-09-30 09:28:00|146.17||146.12||146.17||146.12||45
1727688490000|2024-09-30 09:28:10|||||||||6
1727688500000|2024-09-30 09:28:20|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|2
1727688510000|2024-09-30 09:28:30||146.09||146.09||146.09||146.04|0
1727688520000|2024-09-30 09:28:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|6
1727688540000|2024-09-30 09:29:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|15
1727688560000|2024-09-30 09:29:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|5
1727688570000|2024-09-30 09:29:30|||||||||2
1727688580000|2024-09-30 09:29:40|146.07||146.02||146.07||146.02||5
1727688590000|2024-09-30 09:29:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|12
1727688600000|2024-09-30 09:30:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|2
1727688700000|2024-09-30 09:31:40|||||||||1
1727688720000|2024-09-30 09:32:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|36
1727688730000|2024-09-30 09:32:10|||||||||1
1727688750000|2024-09-30 09:32:30|||||||||10
1727688770000|2024-09-30 09:32:50|||||||||2
1727688780000|2024-09-30 09:33:00|||||||||1
1727688800000|2024-09-30 09:33:20|||||||||299
1727688830000|2024-09-30 09:33:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|71
1727688870000|2024-09-30 09:34:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1727688900000|2024-09-30 09:35:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|32
1727688940000|2024-09-30 09:35:40||145.89||145.89||145.89||145.89|5
1727688950000|2024-09-30 09:35:50||145.94||145.94||145.94||145.94|0
1727688960000|2024-09-30 09:36:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|20
1727688970000|2024-09-30 09:36:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|12
1727688990000|2024-09-30 09:36:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|265
1727689000000|2024-09-30 09:36:40||145.79||145.79||145.79||145.79|8
1727689010000|2024-09-30 09:36:50|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|4
1727689030000|2024-09-30 09:37:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|56
1727689040000|2024-09-30 09:37:20|145.87||145.82||145.87||145.82||0
1727689050000|2024-09-30 09:37:30|145.87||145.87||145.87||145.87||5
1727689060000|2024-09-30 09:37:40|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|0
1727689070000|2024-09-30 09:37:50|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|50
1727689080000|2024-09-30 09:38:00|145.82||145.82||145.87||145.82||4
1727689100000|2024-09-30 09:38:20|||||||||20
1727689120000|2024-09-30 09:38:40|145.87||145.82||145.87||145.82||0
1727689140000|2024-09-30 09:39:00|145.87||145.87||145.87||145.82||0
1727689150000|2024-09-30 09:39:10|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|0
1727689170000|2024-09-30 09:39:30|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|7
1727689210000|2024-09-30 09:40:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|3
1727689250000|2024-09-30 09:40:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1727689290000|2024-09-30 09:41:30|||||||||1
1727689300000|2024-09-30 09:41:40|||||||||1
1727689310000|2024-09-30 09:41:50|145.77||145.72||145.77||145.72||0
1727689320000|2024-09-30 09:42:00|||||||||4
1727689340000|2024-09-30 09:42:20||145.59||145.64||145.64||145.59|56
1727689380000|2024-09-30 09:43:00|||||||||1
1727689400000|2024-09-30 09:43:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|15
1727689410000|2024-09-30 09:43:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|57
1727689420000|2024-09-30 09:43:40|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|1
1727689430000|2024-09-30 09:43:50|145.62||145.62||145.67||145.62||0
1727689440000|2024-09-30 09:44:00||145.49||145.54||145.54||145.49|6
1727689450000|2024-09-30 09:44:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|16
1727689460000|2024-09-30 09:44:20|145.62||145.57||145.62||145.57||0
1727689470000|2024-09-30 09:44:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|51
1727689480000|2024-09-30 09:44:40||145.49||145.49||145.54||145.49|0
1727689490000|2024-09-30 09:44:50||145.54||145.54||145.54||145.49|0
1727689500000|2024-09-30 09:45:00|145.67|145.49|145.67|145.59|145.67|145.59|145.62|145.49|8
1727689530000|2024-09-30 09:45:30|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|14
1727689540000|2024-09-30 09:45:40|145.67||145.62||145.67||145.62||0
1727689550000|2024-09-30 09:45:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1727689560000|2024-09-30 09:46:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|1
1727689570000|2024-09-30 09:46:10|145.67||145.62||145.67||145.62||0
1727689590000|2024-09-30 09:46:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|8
1727689600000|2024-09-30 09:46:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|12
1727689610000|2024-09-30 09:46:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1727689620000|2024-09-30 09:47:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|11
1727689630000|2024-09-30 09:47:10|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|9
1727689640000|2024-09-30 09:47:20||145.54||145.49||145.54||145.49|8
1727689650000|2024-09-30 09:47:30||145.54||145.54||145.54||145.49|0
1727689660000|2024-09-30 09:47:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|5
1727689690000|2024-09-30 09:48:10|145.62||145.62||145.62||145.62||6
1727689700000|2024-09-30 09:48:20|145.57||145.57||145.57||145.57||0
1727689710000|2024-09-30 09:48:30|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|29
1727689740000|2024-09-30 09:49:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|34
1727689780000|2024-09-30 09:49:40|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|67
1727689800000|2024-09-30 09:50:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|8
1727689810000|2024-09-30 09:50:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|5
1727689820000|2024-09-30 09:50:20|||||||||22
1727689830000|2024-09-30 09:50:30|145.62||145.57||145.62||145.57||0
1727689840000|2024-09-30 09:50:40|||||||||1
1727689870000|2024-09-30 09:51:10|||||||||295
1727689880000|2024-09-30 09:51:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|18
1727689900000|2024-09-30 09:51:40|||||||||1
1727689920000|2024-09-30 09:52:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|32
1727689940000|2024-09-30 09:52:20|||||||||20
1727689960000|2024-09-30 09:52:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|48
1727689990000|2024-09-30 09:53:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|16
1727690000000|2024-09-30 09:53:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|12
1727690030000|2024-09-30 09:53:50|||||||||1
1727690060000|2024-09-30 09:54:20|||||||||1
1727690100000|2024-09-30 09:55:00|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|38
1727690120000|2024-09-30 09:55:20|||||||||1
1727690150000|2024-09-30 09:55:50|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|9
1727690160000|2024-09-30 09:56:00|145.72||145.72||145.72||145.67||0
1727690170000|2024-09-30 09:56:10||145.64||145.64||145.64||145.64|0
1727690220000|2024-09-30 09:57:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|161
1727690280000|2024-09-30 09:58:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|8
1727690300000|2024-09-30 09:58:20|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|9
1727690310000|2024-09-30 09:58:30|145.62||145.62||145.62||145.62||0
1727690320000|2024-09-30 09:58:40|||||||||1
1727690360000|2024-09-30 09:59:20|145.67||145.62||145.67||145.62||2
1727690380000|2024-09-30 09:59:40|145.67||145.62||145.67||145.62||0
1727690390000|2024-09-30 09:59:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|15
1727690410000|2024-09-30 10:00:10|||||||||50
1727690420000|2024-09-30 10:00:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|108
1727690430000|2024-09-30 10:00:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|43
1727690440000|2024-09-30 10:00:40|||||||||3
1727690460000|2024-09-30 10:01:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|6
1727690490000|2024-09-30 10:01:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|282
1727690500000|2024-09-30 10:01:40|||||||||24
1727690510000|2024-09-30 10:01:50|||||||||32
1727690520000|2024-09-30 10:02:00|||||||||83
1727690530000|2024-09-30 10:02:10|||||||||29
1727690570000|2024-09-30 10:02:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1727690580000|2024-09-30 10:03:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|16
1727690600000|2024-09-30 10:03:20|||||||||3
1727690620000|2024-09-30 10:03:40|145.62||145.57||145.62||145.57||16
1727690660000|2024-09-30 10:04:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|18
1727690670000|2024-09-30 10:04:30||145.49||145.49||145.54||145.49|0
1727690680000|2024-09-30 10:04:40|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.49|0
1727690740000|2024-09-30 10:05:40|||||||||3
1727690750000|2024-09-30 10:05:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|5
1727690800000|2024-09-30 10:06:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|15
1727690810000|2024-09-30 10:06:50|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|6
1727690820000|2024-09-30 10:07:00|||||||||105
1727690840000|2024-09-30 10:07:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|321
1727690890000|2024-09-30 10:08:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|30
1727690910000|2024-09-30 10:08:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|36
1727690920000|2024-09-30 10:08:40|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|15
1727690930000|2024-09-30 10:08:50|145.42||145.42||145.42||145.37||1
1727690940000|2024-09-30 10:09:00|145.37||145.42||145.42||145.37||0
1727690950000|2024-09-30 10:09:10|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|71
1727690960000|2024-09-30 10:09:20|||||||||465
1727690970000|2024-09-30 10:09:30||145.24||145.29||145.29||145.24|10
1727690980000|2024-09-30 10:09:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1727691000000|2024-09-30 10:10:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|157
1727691010000|2024-09-30 10:10:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|1
1727691020000|2024-09-30 10:10:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|32
1727691050000|2024-09-30 10:10:50|||||||||138
1727691070000|2024-09-30 10:11:10|||||||||8
1727691100000|2024-09-30 10:11:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|103
1727691110000|2024-09-30 10:11:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|475
1727691120000|2024-09-30 10:12:00|||||||||441
1727691140000|2024-09-30 10:12:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|131
1727691150000|2024-09-30 10:12:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|437
1727691170000|2024-09-30 10:12:50|||||||||1036
1727691180000|2024-09-30 10:13:00|||||||||25
1727691190000|2024-09-30 10:13:10|||||||||14
1727691240000|2024-09-30 10:14:00|||||||||50
1727691270000|2024-09-30 10:14:30|||||||||1
1727691300000|2024-09-30 10:15:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|415
1727691310000|2024-09-30 10:15:10|||||||||79
1727691320000|2024-09-30 10:15:20|||||||||53
1727691340000|2024-09-30 10:15:40|||||||||1
1727691350000|2024-09-30 10:15:50|||||||||206
1727691360000|2024-09-30 10:16:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|481
1727691370000|2024-09-30 10:16:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|287
1727691390000|2024-09-30 10:16:30|||||||||3
1727691400000|2024-09-30 10:16:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|137
1727691410000|2024-09-30 10:16:50||144.99||145.04||145.04||144.99|20
1727691420000|2024-09-30 10:17:00||144.99||145.04||145.04||144.99|80
1727691450000|2024-09-30 10:17:30|||||||||3
1727691510000|2024-09-30 10:18:30|||||||||83
1727691540000|2024-09-30 10:19:00|||||||||222
1727691550000|2024-09-30 10:19:10|145.17||145.12||145.17||145.12||267
1727691560000|2024-09-30 10:19:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|58
1727691570000|2024-09-30 10:19:30|145.12||145.07||145.12||145.07||25
1727691580000|2024-09-30 10:19:40|||||||||76
1727691590000|2024-09-30 10:19:50|||||||||2
1727691600000|2024-09-30 10:20:00|||||||||26
1727691610000|2024-09-30 10:20:10|||||||||1
1727691660000|2024-09-30 10:21:00|||||||||26
1727691670000|2024-09-30 10:21:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|231
1727691690000|2024-09-30 10:21:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|199
1727691700000|2024-09-30 10:21:40|||||||||1
1727691710000|2024-09-30 10:21:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|76
1727691720000|2024-09-30 10:22:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|179
1727691740000|2024-09-30 10:22:20|||||||||239
1727691750000|2024-09-30 10:22:30|||||||||2
1727691760000|2024-09-30 10:22:40|||||||||99
1727691770000|2024-09-30 10:22:50|||||||||5
1727691800000|2024-09-30 10:23:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1727691820000|2024-09-30 10:23:40|||||||||22
1727691830000|2024-09-30 10:23:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|69
1727691850000|2024-09-30 10:24:10|||||||||2
1727691870000|2024-09-30 10:24:30|||||||||1
1727691890000|2024-09-30 10:24:50|||||||||1
1727691910000|2024-09-30 10:25:10|||||||||1
1727691920000|2024-09-30 10:25:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|244
1727691930000|2024-09-30 10:25:30|||||||||24
1727691940000|2024-09-30 10:25:40|||||||||50
1727691950000|2024-09-30 10:25:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|112
1727691960000|2024-09-30 10:26:00|||||||||50
1727691980000|2024-09-30 10:26:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|432
1727691990000|2024-09-30 10:26:30|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|278
1727692000000|2024-09-30 10:26:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|6
1727692010000|2024-09-30 10:26:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|14
1727692020000|2024-09-30 10:27:00|145.02||145.02||145.02||145.02||41
1727692030000|2024-09-30 10:27:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|17
1727692040000|2024-09-30 10:27:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1727692050000|2024-09-30 10:27:30|144.92|144.84|144.82|144.74|144.92|144.84|144.82|144.74|58
1727692060000|2024-09-30 10:27:40|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|286
1727692070000|2024-09-30 10:27:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|138
1727692080000|2024-09-30 10:28:00|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|83
1727692100000|2024-09-30 10:28:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|17
1727692110000|2024-09-30 10:28:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|36
1727692130000|2024-09-30 10:28:50|||||||||1
1727692140000|2024-09-30 10:29:00|||||||||131
1727692150000|2024-09-30 10:29:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|71
1727692170000|2024-09-30 10:29:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|240
1727692180000|2024-09-30 10:29:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1727692190000|2024-09-30 10:29:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|18
1727692230000|2024-09-30 10:30:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|196
1727692240000|2024-09-30 10:30:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|53
1727692260000|2024-09-30 10:31:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|9
1727692270000|2024-09-30 10:31:10|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|16
1727692280000|2024-09-30 10:31:20|144.87||144.87||144.92||144.87||5
1727692300000|2024-09-30 10:31:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1727692320000|2024-09-30 10:32:00|||||||||152
1727692330000|2024-09-30 10:32:10|144.97|144.79|144.87|144.79|144.97|144.79|144.87|144.79|978
1727692340000|2024-09-30 10:32:20|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|132
1727692350000|2024-09-30 10:32:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|234
1727692360000|2024-09-30 10:32:40|||||||||11
1727692370000|2024-09-30 10:32:50|||||||||21
1727692390000|2024-09-30 10:33:10||144.74||144.79||144.79||144.74|1
1727692400000|2024-09-30 10:33:20|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|0
1727692410000|2024-09-30 10:33:30||144.79||144.74||144.79||144.74|11
1727692420000|2024-09-30 10:33:40||144.79||144.74||144.79||144.74|0
1727692430000|2024-09-30 10:33:50||144.79||144.79||144.79||144.74|0
1727692440000|2024-09-30 10:34:00||144.74||144.74||144.79||144.74|33
1727692450000|2024-09-30 10:34:10|144.82||144.82||144.87||144.82||21
1727692470000|2024-09-30 10:34:30|||||||||35
1727692490000|2024-09-30 10:34:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|64
1727692500000|2024-09-30 10:35:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|143
1727692510000|2024-09-30 10:35:10|||||||||99
1727692530000|2024-09-30 10:35:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|52
1727692540000|2024-09-30 10:35:40|144.67||144.67||144.67||144.62||27
1727692550000|2024-09-30 10:35:50||144.59||144.59||144.59||144.59|51
1727692570000|2024-09-30 10:36:10|||||||||38
1727692580000|2024-09-30 10:36:20|||||||||20
1727692590000|2024-09-30 10:36:30|||||||||102
1727692600000|2024-09-30 10:36:40|||||||||170
1727692610000|2024-09-30 10:36:50|||||||||44
1727692620000|2024-09-30 10:37:00|||||||||13
1727692630000|2024-09-30 10:37:10|||||||||64
1727692640000|2024-09-30 10:37:20|||||||||401
1727692650000|2024-09-30 10:37:30|||||||||54
1727692660000|2024-09-30 10:37:40|||||||||26
1727692670000|2024-09-30 10:37:50|||||||||108
1727692740000|2024-09-30 10:39:00|||||||||106
1727692760000|2024-09-30 10:39:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|188
1727692770000|2024-09-30 10:39:30|||||||||12
1727692780000|2024-09-30 10:39:40|||||||||3
1727692800000|2024-09-30 10:40:00|||||||||9
1727692810000|2024-09-30 10:40:10|||||||||8
1727692820000|2024-09-30 10:40:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|170
1727692830000|2024-09-30 10:40:30|||||||||96
1727692840000|2024-09-30 10:40:40|||||||||17
1727692850000|2024-09-30 10:40:50|||||||||22
1727692860000|2024-09-30 10:41:00|||||||||116
1727692870000|2024-09-30 10:41:10|||||||||2
1727692880000|2024-09-30 10:41:20|||||||||574
1727692890000|2024-09-30 10:41:30|||||||||210
1727692900000|2024-09-30 10:41:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|197
1727692920000|2024-09-30 10:42:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|58
1727693040000|2024-09-30 10:44:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|125
1727693050000|2024-09-30 10:44:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|154
1727693070000|2024-09-30 10:44:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|60
1727693100000|2024-09-30 10:45:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1727693120000|2024-09-30 10:45:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|95
1727693130000|2024-09-30 10:45:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|51
1727693150000|2024-09-30 10:45:50|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|179
1727693160000|2024-09-30 10:46:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|27
1727693170000|2024-09-30 10:46:10||144.39||144.44||144.44||144.39|4
1727693200000|2024-09-30 10:46:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|126
1727693220000|2024-09-30 10:47:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|93
1727693230000|2024-09-30 10:47:10|||||||||1
1727693250000|2024-09-30 10:47:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|155
1727693280000|2024-09-30 10:48:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|31
1727693290000|2024-09-30 10:48:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1727693300000|2024-09-30 10:48:20|144.62||144.57||144.62||144.57||27
1727693330000|2024-09-30 10:48:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|58
1727693340000|2024-09-30 10:49:00||144.49||144.54||144.54||144.49|10
1727693350000|2024-09-30 10:49:10|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|0
1727693360000|2024-09-30 10:49:20|||||||||1
1727693370000|2024-09-30 10:49:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|48
1727693380000|2024-09-30 10:49:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|19
1727693390000|2024-09-30 10:49:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|19
1727693400000|2024-09-30 10:50:00||144.54||144.54||144.54||144.49|4
1727693410000|2024-09-30 10:50:10|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|53
1727693420000|2024-09-30 10:50:20|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|94
1727693430000|2024-09-30 10:50:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|57
1727693470000|2024-09-30 10:51:10||144.24||144.29||144.29||144.24|6
1727693480000|2024-09-30 10:51:20|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|292
1727693490000|2024-09-30 10:51:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|122
1727693500000|2024-09-30 10:51:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|91
1727693510000|2024-09-30 10:51:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|34
1727693520000|2024-09-30 10:52:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|49
1727693530000|2024-09-30 10:52:10|144.52||144.47||144.52||144.47||39
1727693540000|2024-09-30 10:52:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|129
1727693550000|2024-09-30 10:52:30|144.57||144.52||144.57||144.52||5
1727693560000|2024-09-30 10:52:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|3
1727693570000|2024-09-30 10:52:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|6
1727693580000|2024-09-30 10:53:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|10
1727693610000|2024-09-30 10:53:30|||||||||1
1727693620000|2024-09-30 10:53:40|144.67|144.49|144.67|144.59|144.67|144.59|144.67|144.49|125
1727693640000|2024-09-30 10:54:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|366
1727693650000|2024-09-30 10:54:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|35
1727693660000|2024-09-30 10:54:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.49|31
1727693670000|2024-09-30 10:54:30|||||||||1
1727693680000|2024-09-30 10:54:40|||||||||3
1727693690000|2024-09-30 10:54:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1727693700000|2024-09-30 10:55:00||144.49||144.54||144.54||144.49|0
1727693710000|2024-09-30 10:55:10|||||||||4
1727693730000|2024-09-30 10:55:30||144.49||144.49||144.54||144.49|11
1727693740000|2024-09-30 10:55:40|144.57||144.57||144.57||144.57||0
1727693760000|2024-09-30 10:56:00|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|20
1727693770000|2024-09-30 10:56:10|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|4
1727693780000|2024-09-30 10:56:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|5
1727693790000|2024-09-30 10:56:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1727693810000|2024-09-30 10:56:50|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|0
1727693830000|2024-09-30 10:57:10|144.62||144.62||144.62||144.62||5
1727693840000|2024-09-30 10:57:20|144.57||144.57||144.62||144.57||56
1727693860000|2024-09-30 10:57:40|144.62||144.57||144.62||144.57||3
1727693880000|2024-09-30 10:58:00|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|36
1727693890000|2024-09-30 10:58:10|||||||||7
1727693900000|2024-09-30 10:58:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|38
1727693910000|2024-09-30 10:58:30|144.62||144.62||144.62||144.57||12
1727693920000|2024-09-30 10:58:40||144.54||144.54||144.54||144.49|0
1727693940000|2024-09-30 10:59:00|||||||||1
1727693960000|2024-09-30 10:59:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1727693980000|2024-09-30 10:59:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|6
1727693990000|2024-09-30 10:59:50|144.62|144.49|144.57|144.49|144.62|144.54|144.57|144.49|1
1727694000000|2024-09-30 11:00:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1727694030000|2024-09-30 11:00:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|80
1727694060000|2024-09-30 11:01:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1727694080000|2024-09-30 11:01:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1727694100000|2024-09-30 11:01:40|||||||||1
1727694140000|2024-09-30 11:02:20|||||||||45
1727694150000|2024-09-30 11:02:30|||||||||2
1727694160000|2024-09-30 11:02:40|||||||||48
1727694170000|2024-09-30 11:02:50|||||||||2
1727694190000|2024-09-30 11:03:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|88
1727694200000|2024-09-30 11:03:20|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|19
1727694210000|2024-09-30 11:03:30|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|252
1727694250000|2024-09-30 11:04:10|||||||||3
1727694280000|2024-09-30 11:04:40|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|25
1727694290000|2024-09-30 11:04:50|144.57||144.57||144.57||144.57||0
1727694310000|2024-09-30 11:05:10|||||||||11
1727694320000|2024-09-30 11:05:20|||||||||3
1727694330000|2024-09-30 11:05:30|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|38
1727694340000|2024-09-30 11:05:40|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|0
1727694370000|2024-09-30 11:06:10|144.57||144.52||144.57||144.52||11
1727694380000|2024-09-30 11:06:20|||||||||2
1727694410000|2024-09-30 11:06:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1727694430000|2024-09-30 11:07:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|54
1727694440000|2024-09-30 11:07:20|||||||||7
1727694450000|2024-09-30 11:07:30||144.39||144.44||144.44||144.39|0
1727694460000|2024-09-30 11:07:40|144.57|144.39|144.57|144.44|144.57|144.44|144.57|144.39|6
1727694470000|2024-09-30 11:07:50|144.52||144.52||144.52||144.52||0
1727694480000|2024-09-30 11:08:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|238
1727694500000|2024-09-30 11:08:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|44
1727694510000|2024-09-30 11:08:30|||||||||2
1727694520000|2024-09-30 11:08:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|14
1727694530000|2024-09-30 11:08:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727694540000|2024-09-30 11:09:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1727694550000|2024-09-30 11:09:10|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|8
1727694560000|2024-09-30 11:09:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1727694570000|2024-09-30 11:09:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|15
1727694580000|2024-09-30 11:09:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1727694600000|2024-09-30 11:10:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|31
1727694610000|2024-09-30 11:10:10|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|11
1727694620000|2024-09-30 11:10:20|144.42||144.42||144.42||144.42||0
1727694630000|2024-09-30 11:10:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1727694650000|2024-09-30 11:10:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727694660000|2024-09-30 11:11:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|48
1727694670000|2024-09-30 11:11:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|6
1727694710000|2024-09-30 11:11:50|||||||||5
1727694720000|2024-09-30 11:12:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|3
1727694730000|2024-09-30 11:12:10|144.47||144.42||144.47||144.42||2
1727694740000|2024-09-30 11:12:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1727694780000|2024-09-30 11:13:00|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|56
1727694790000|2024-09-30 11:13:10|144.42||144.42||144.42||144.42||0
1727694810000|2024-09-30 11:13:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|131
1727694820000|2024-09-30 11:13:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1727694830000|2024-09-30 11:13:50|||||||||60
1727694860000|2024-09-30 11:14:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1727694870000|2024-09-30 11:14:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1727694880000|2024-09-30 11:14:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|7
1727694890000|2024-09-30 11:14:50|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|11
1727694900000|2024-09-30 11:15:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|7
1727694910000|2024-09-30 11:15:10||144.39||144.44||144.44||144.39|0
1727694920000|2024-09-30 11:15:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1727694940000|2024-09-30 11:15:40|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|85
1727694950000|2024-09-30 11:15:50|144.42||144.42||144.42||144.42||0
1727694960000|2024-09-30 11:16:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|2
1727694970000|2024-09-30 11:16:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|16
1727695000000|2024-09-30 11:16:40|||||||||4
1727695010000|2024-09-30 11:16:50|||||||||12
1727695040000|2024-09-30 11:17:20|||||||||11
1727695050000|2024-09-30 11:17:30|||||||||1
1727695070000|2024-09-30 11:17:50|||||||||10
1727695080000|2024-09-30 11:18:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1727695100000|2024-09-30 11:18:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1727695110000|2024-09-30 11:18:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1727695150000|2024-09-30 11:19:10|144.57||144.52||144.57||144.52||23
1727695180000|2024-09-30 11:19:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1727695210000|2024-09-30 11:20:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1727695230000|2024-09-30 11:20:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|11
1727695240000|2024-09-30 11:20:40||144.44||144.44||144.44||144.44|7
1727695250000|2024-09-30 11:20:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|322
1727695260000|2024-09-30 11:21:00|144.62||144.57||144.62||144.57||144
1727695270000|2024-09-30 11:21:10|||||||||3
1727695300000|2024-09-30 11:21:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|21
1727695310000|2024-09-30 11:21:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1727695330000|2024-09-30 11:22:10|||||||||17
1727695340000|2024-09-30 11:22:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|13
1727695350000|2024-09-30 11:22:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1727695360000|2024-09-30 11:22:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|51
1727695370000|2024-09-30 11:22:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|84
1727695390000|2024-09-30 11:23:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|9
1727695400000|2024-09-30 11:23:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1727695410000|2024-09-30 11:23:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|5
1727695450000|2024-09-30 11:24:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1727695460000|2024-09-30 11:24:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1727695480000|2024-09-30 11:24:40|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|10
1727695490000|2024-09-30 11:24:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|2
1727695520000|2024-09-30 11:25:20|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|11
1727695530000|2024-09-30 11:25:30|||||||||133
1727695540000|2024-09-30 11:25:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727695560000|2024-09-30 11:26:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|34
1727695570000|2024-09-30 11:26:10|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|1
1727695580000|2024-09-30 11:26:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|24
1727695590000|2024-09-30 11:26:30|||||||||2
1727695610000|2024-09-30 11:26:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|39
1727695700000|2024-09-30 11:28:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1727695710000|2024-09-30 11:28:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|394
1727695750000|2024-09-30 11:29:10|||||||||1
1727695770000|2024-09-30 11:29:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|166
1727695780000|2024-09-30 11:29:40|||||||||96
1727695840000|2024-09-30 11:30:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|74
1727695850000|2024-09-30 11:30:50|||||||||400
1727695890000|2024-09-30 11:31:30|||||||||23
1727695920000|2024-09-30 11:32:00||144.29||144.34||144.34||144.29|0
1727695930000|2024-09-30 11:32:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|165
1727695950000|2024-09-30 11:32:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1727695960000|2024-09-30 11:32:40||144.19||144.24||144.24||144.19|0
1727695970000|2024-09-30 11:32:50|||||||||6
1727696000000|2024-09-30 11:33:20|||||||||127
1727696010000|2024-09-30 11:33:30|||||||||2
1727696020000|2024-09-30 11:33:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|127
1727696030000|2024-09-30 11:33:50|||||||||2
1727696040000|2024-09-30 11:34:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|77
1727696050000|2024-09-30 11:34:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|60
1727696060000|2024-09-30 11:34:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1727696080000|2024-09-30 11:34:40|||||||||89
1727696090000|2024-09-30 11:34:50|144.32||144.32||144.32||144.32||4
1727696100000|2024-09-30 11:35:00|144.27||144.27||144.27||144.27||0
1727696120000|2024-09-30 11:35:20|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|14
1727696130000|2024-09-30 11:35:30|||||||||3
1727696150000|2024-09-30 11:35:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|8
1727696160000|2024-09-30 11:36:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|414
1727696170000|2024-09-30 11:36:10|144.32|144.24|144.42|144.34|144.42|144.34|144.32|144.24|31
1727696210000|2024-09-30 11:36:50|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|51
1727696220000|2024-09-30 11:37:00|144.42||144.42||144.42||144.37||3
1727696230000|2024-09-30 11:37:10||144.34||144.34||144.34||144.29|0
1727696260000|2024-09-30 11:37:40|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|8
1727696270000|2024-09-30 11:37:50|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|3
1727696290000|2024-09-30 11:38:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|77
1727696300000|2024-09-30 11:38:20|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|2
1727696310000|2024-09-30 11:38:30|144.27||144.27||144.32||144.27||1
1727696340000|2024-09-30 11:39:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|20
1727696350000|2024-09-30 11:39:10||144.19||144.24||144.24||144.19|0
1727696370000|2024-09-30 11:39:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1727696390000|2024-09-30 11:39:50|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|5
1727696400000|2024-09-30 11:40:00|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|0
1727696410000|2024-09-30 11:40:10|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|2
1727696420000|2024-09-30 11:40:20||144.29||144.29||144.29||144.29|0
1727696430000|2024-09-30 11:40:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|5
1727696440000|2024-09-30 11:40:40||144.24||144.29||144.29||144.24|0
1727696460000|2024-09-30 11:41:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1727696470000|2024-09-30 11:41:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1727696480000|2024-09-30 11:41:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|174
1727696490000|2024-09-30 11:41:30|144.47||144.42||144.47||144.42||56
1727696500000|2024-09-30 11:41:40|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|7
1727696510000|2024-09-30 11:41:50|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|1
1727696520000|2024-09-30 11:42:00|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|2
1727696530000|2024-09-30 11:42:10|144.42||144.42||144.42||144.42||0
1727696560000|2024-09-30 11:42:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17
1727696570000|2024-09-30 11:42:50|||||||||11
1727696580000|2024-09-30 11:43:00|144.52||144.47||144.52||144.47||33
1727696590000|2024-09-30 11:43:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|185
1727696600000|2024-09-30 11:43:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|68
1727696630000|2024-09-30 11:43:50|144.52||144.47||144.52||144.47||8
1727696660000|2024-09-30 11:44:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|241
1727696680000|2024-09-30 11:44:40|144.52||144.47||144.52||144.47||14
1727696720000|2024-09-30 11:45:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|45
1727696730000|2024-09-30 11:45:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|11
1727696760000|2024-09-30 11:46:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|13
1727696780000|2024-09-30 11:46:20|||||||||1
1727696790000|2024-09-30 11:46:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727696820000|2024-09-30 11:47:00|||||||||35
1727696860000|2024-09-30 11:47:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1727696870000|2024-09-30 11:47:50|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|31
1727696880000|2024-09-30 11:48:00|144.37||144.37||144.42||144.37||1
1727696900000|2024-09-30 11:48:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|242
1727696920000|2024-09-30 11:48:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|8
1727696940000|2024-09-30 11:49:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1727696950000|2024-09-30 11:49:10|144.32||144.27||144.32||144.27||4
1727696960000|2024-09-30 11:49:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1727696970000|2024-09-30 11:49:30|144.27||144.22||144.27||144.22||1
1727696990000|2024-09-30 11:49:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|109
1727697020000|2024-09-30 11:50:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|659
1727697040000|2024-09-30 11:50:40|||||||||1
1727697080000|2024-09-30 11:51:20|||||||||349
1727697090000|2024-09-30 11:51:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|209
1727697100000|2024-09-30 11:51:40|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|54
1727697110000|2024-09-30 11:51:50|||||||||238
1727697130000|2024-09-30 11:52:10|||||||||20
1727697150000|2024-09-30 11:52:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|101
1727697160000|2024-09-30 11:52:40|||||||||47
1727697170000|2024-09-30 11:52:50|||||||||230
1727697180000|2024-09-30 11:53:00|||||||||102
1727697190000|2024-09-30 11:53:10|||||||||28
1727697200000|2024-09-30 11:53:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|306
1727697220000|2024-09-30 11:53:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|59
1727697240000|2024-09-30 11:54:00|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|229
1727697260000|2024-09-30 11:54:20||144.04||144.04||144.09||144.04|30
1727697270000|2024-09-30 11:54:30|144.12||144.12||144.17||144.12||54
1727697300000|2024-09-30 11:55:00|||||||||1
1727697330000|2024-09-30 11:55:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|749
1727697340000|2024-09-30 11:55:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|841
1727697360000|2024-09-30 11:56:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|523
1727697370000|2024-09-30 11:56:10|||||||||39
1727697380000|2024-09-30 11:56:20|||||||||108
1727697390000|2024-09-30 11:56:30|||||||||7
1727697410000|2024-09-30 11:56:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|159
1727697420000|2024-09-30 11:57:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|226
1727697430000|2024-09-30 11:57:10|||||||||817
1727697440000|2024-09-30 11:57:20|||||||||839
1727697470000|2024-09-30 11:57:50|||||||||10
1727697480000|2024-09-30 11:58:00|||||||||79
1727697490000|2024-09-30 11:58:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|40
1727697500000|2024-09-30 11:58:20|||||||||20
1727697510000|2024-09-30 11:58:30|||||||||14
1727697520000|2024-09-30 11:58:40|||||||||125
1727697560000|2024-09-30 11:59:20|||||||||301
1727697570000|2024-09-30 11:59:30|||||||||28
1727697600000|2024-09-30 12:00:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|58
1727697610000|2024-09-30 12:00:10||143.99||144.04||144.04||143.99|0
1727697660000|2024-09-30 12:01:00|||||||||28
1727697680000|2024-09-30 12:01:20|||||||||1
1727697690000|2024-09-30 12:01:30|144.17||144.17||144.17||144.17||235
1727697700000|2024-09-30 12:01:40|144.12||144.17||144.17||144.12||10
1727697710000|2024-09-30 12:01:50||144.09||144.09||144.09||144.09|1
1727697720000|2024-09-30 12:02:00|||||||||152
1727697730000|2024-09-30 12:02:10|||||||||1
1727697740000|2024-09-30 12:02:20|||||||||1
1727697750000|2024-09-30 12:02:30|||||||||38
1727697760000|2024-09-30 12:02:40|||||||||8
1727697770000|2024-09-30 12:02:50|||||||||12
1727697780000|2024-09-30 12:03:00|||||||||49
1727697790000|2024-09-30 12:03:10|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|161
1727697800000|2024-09-30 12:03:20|||||||||1
1727697810000|2024-09-30 12:03:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|179
1727697820000|2024-09-30 12:03:40|||||||||2
1727697830000|2024-09-30 12:03:50|||||||||2
1727697840000|2024-09-30 12:04:00|||||||||31
1727697850000|2024-09-30 12:04:10|||||||||3
1727697880000|2024-09-30 12:04:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|108
1727697890000|2024-09-30 12:04:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|39
1727697900000|2024-09-30 12:05:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|56
1727697910000|2024-09-30 12:05:10|||||||||40
1727697920000|2024-09-30 12:05:20|||||||||57
1727697930000|2024-09-30 12:05:30|||||||||24
1727697940000|2024-09-30 12:05:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|18
1727697950000|2024-09-30 12:05:50|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|19
1727697960000|2024-09-30 12:06:00|||||||||27
1727697970000|2024-09-30 12:06:10|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|586
1727697980000|2024-09-30 12:06:20|||||||||18
1727697990000|2024-09-30 12:06:30|||||||||1
1727698000000|2024-09-30 12:06:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|684
1727698010000|2024-09-30 12:06:50|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|45
1727698020000|2024-09-30 12:07:00|||||||||7
1727698030000|2024-09-30 12:07:10|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|85
1727698040000|2024-09-30 12:07:20|||||||||3
1727698060000|2024-09-30 12:07:40|||||||||114
1727698070000|2024-09-30 12:07:50|||||||||31
1727698080000|2024-09-30 12:08:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|139
1727698090000|2024-09-30 12:08:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|11
1727698110000|2024-09-30 12:08:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|28
1727698130000|2024-09-30 12:08:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|559
1727698140000|2024-09-30 12:09:00|||||||||7
1727698160000|2024-09-30 12:09:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|93
1727698180000|2024-09-30 12:09:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|270
1727698210000|2024-09-30 12:10:10|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|181
1727698220000|2024-09-30 12:10:20|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|0
1727698240000|2024-09-30 12:10:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1727698250000|2024-09-30 12:10:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1727698260000|2024-09-30 12:11:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|2
1727698270000|2024-09-30 12:11:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1727698290000|2024-09-30 12:11:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|33
1727698330000|2024-09-30 12:12:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|17
1727698360000|2024-09-30 12:12:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|34
1727698370000|2024-09-30 12:12:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1727698420000|2024-09-30 12:13:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|80
1727698430000|2024-09-30 12:13:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|161
1727698440000|2024-09-30 12:14:00|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|3
1727698470000|2024-09-30 12:14:30|||||||||30
1727698490000|2024-09-30 12:14:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|79
1727698510000|2024-09-30 12:15:10|||||||||1
1727698520000|2024-09-30 12:15:20|||||||||1
1727698530000|2024-09-30 12:15:30|||||||||1
1727698540000|2024-09-30 12:15:40|||||||||1
1727698550000|2024-09-30 12:15:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|57
1727698560000|2024-09-30 12:16:00|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|12
1727698570000|2024-09-30 12:16:10|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|3
1727698580000|2024-09-30 12:16:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1727698590000|2024-09-30 12:16:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1727698600000|2024-09-30 12:16:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|2
1727698610000|2024-09-30 12:16:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|6
1727698620000|2024-09-30 12:17:00|||||||||19
1727698640000|2024-09-30 12:17:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|43
1727698650000|2024-09-30 12:17:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1727698660000|2024-09-30 12:17:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|16
1727698690000|2024-09-30 12:18:10|||||||||2
1727698730000|2024-09-30 12:18:50|144.27||144.22||144.27||144.22||14
1727698740000|2024-09-30 12:19:00|||||||||25
1727698760000|2024-09-30 12:19:20|||||||||1
1727698790000|2024-09-30 12:19:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|47
1727698820000|2024-09-30 12:20:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|16
1727698840000|2024-09-30 12:20:40|144.32||144.27||144.32||144.27||18
1727698850000|2024-09-30 12:20:50|||||||||1
1727698880000|2024-09-30 12:21:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|31
1727698900000|2024-09-30 12:21:40|||||||||1
1727698910000|2024-09-30 12:21:50|||||||||50
1727698920000|2024-09-30 12:22:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1727698930000|2024-09-30 12:22:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|39
1727698940000|2024-09-30 12:22:20|144.37||144.32||144.37||144.32||4
1727698950000|2024-09-30 12:22:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|6
1727698970000|2024-09-30 12:22:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|400
1727698980000|2024-09-30 12:23:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|40
1727698990000|2024-09-30 12:23:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|7
1727699000000|2024-09-30 12:23:20|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|1
1727699010000|2024-09-30 12:23:30|144.37||144.32||144.37||144.32||1744
1727699020000|2024-09-30 12:23:40|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|54
1727699040000|2024-09-30 12:24:00|||||||||1
1727699080000|2024-09-30 12:24:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|319
1727699110000|2024-09-30 12:25:10|||||||||11
1727699120000|2024-09-30 12:25:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|257
1727699130000|2024-09-30 12:25:30|||||||||1
1727699140000|2024-09-30 12:25:40|||||||||1
1727699150000|2024-09-30 12:25:50|||||||||1
1727699160000|2024-09-30 12:26:00|144.47||144.47||144.47||144.42||316
1727699170000|2024-09-30 12:26:10|144.42||144.42||144.42||144.42||24
1727699180000|2024-09-30 12:26:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|256
1727699210000|2024-09-30 12:26:50|||||||||1
1727699220000|2024-09-30 12:27:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|638
1727699230000|2024-09-30 12:27:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|39
1727699240000|2024-09-30 12:27:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|62
1727699250000|2024-09-30 12:27:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1727699260000|2024-09-30 12:27:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|258
1727699270000|2024-09-30 12:27:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1727699280000|2024-09-30 12:28:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|19
1727699290000|2024-09-30 12:28:10|||||||||9
1727699310000|2024-09-30 12:28:30||144.34||144.34||144.39||144.34|1
1727699330000|2024-09-30 12:28:50|144.42|144.29|144.37|144.29|144.42|144.29|144.37|144.29|157
1727699340000|2024-09-30 12:29:00|||||||||2
1727699370000|2024-09-30 12:29:30|||||||||1
1727699380000|2024-09-30 12:29:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|573
1727699390000|2024-09-30 12:29:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|36
1727699400000|2024-09-30 12:30:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|233
1727699410000|2024-09-30 12:30:10|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|22
1727699420000|2024-09-30 12:30:20|144.32||144.32||144.37||144.32||27
1727699430000|2024-09-30 12:30:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|52
1727699470000|2024-09-30 12:31:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|19
1727699490000|2024-09-30 12:31:30||144.24||144.29||144.29||144.24|2
1727699500000|2024-09-30 12:31:40||144.24||144.24||144.29||144.24|0
1727699510000|2024-09-30 12:31:50||144.29||144.29||144.29||144.29|0
1727699520000|2024-09-30 12:32:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|67
1727699530000|2024-09-30 12:32:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727699540000|2024-09-30 12:32:20|||||||||1
1727699550000|2024-09-30 12:32:30|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|3
1727699560000|2024-09-30 12:32:40||144.24||144.24||144.24||144.24|0
1727699580000|2024-09-30 12:33:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1727699590000|2024-09-30 12:33:10|144.32|144.14|144.27|144.19|144.32|144.19|144.22|144.14|30
1727699620000|2024-09-30 12:33:40|||||||||1
1727699630000|2024-09-30 12:33:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|4
1727699650000|2024-09-30 12:34:10|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|1
1727699660000|2024-09-30 12:34:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|3
1727699670000|2024-09-30 12:34:30||144.19||144.19||144.24||144.19|0
1727699680000|2024-09-30 12:34:40|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|3
1727699690000|2024-09-30 12:34:50||144.19||144.24||144.24||144.19|1
1727699700000|2024-09-30 12:35:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|2
1727699730000|2024-09-30 12:35:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|9
1727699760000|2024-09-30 12:36:00|||||||||30
1727699770000|2024-09-30 12:36:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1727699780000|2024-09-30 12:36:20|||||||||2
1727699810000|2024-09-30 12:36:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|13
1727699820000|2024-09-30 12:37:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|4
1727699850000|2024-09-30 12:37:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1727699870000|2024-09-30 12:37:50||144.09||144.14||144.14||144.09|0
1727699880000|2024-09-30 12:38:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1727699890000|2024-09-30 12:38:10|||||||||1
1727699900000|2024-09-30 12:38:20|||||||||1
1727699940000|2024-09-30 12:39:00|144.22||144.17||144.22||144.17||53
1727699960000|2024-09-30 12:39:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1727699980000|2024-09-30 12:39:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|3
1727699990000|2024-09-30 12:39:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1727700010000|2024-09-30 12:40:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1727700020000|2024-09-30 12:40:20|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|3
1727700030000|2024-09-30 12:40:30|144.22||144.22||144.22||144.22||0
1727700070000|2024-09-30 12:41:10|||||||||14
1727700080000|2024-09-30 12:41:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|4
1727700100000|2024-09-30 12:41:40||144.09||144.14||144.14||144.09|1
1727700120000|2024-09-30 12:42:00|||||||||1
1727700130000|2024-09-30 12:42:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|7
1727700140000|2024-09-30 12:42:20|||||||||2
1727700160000|2024-09-30 12:42:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1727700190000|2024-09-30 12:43:10|144.37||144.32||144.37||144.32||145
1727700230000|2024-09-30 12:43:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|57
1727700240000|2024-09-30 12:44:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|27
1727700250000|2024-09-30 12:44:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727700260000|2024-09-30 12:44:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1727700280000|2024-09-30 12:44:40||144.19||144.24||144.24||144.19|10
1727700290000|2024-09-30 12:44:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727700330000|2024-09-30 12:45:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|16
1727700380000|2024-09-30 12:46:20|||||||||78
1727700390000|2024-09-30 12:46:30|||||||||1
1727700400000|2024-09-30 12:46:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|8
1727700440000|2024-09-30 12:47:20|||||||||1
1727700450000|2024-09-30 12:47:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|3
1727700460000|2024-09-30 12:47:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1727700480000|2024-09-30 12:48:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|6
1727700500000|2024-09-30 12:48:20|||||||||2
1727700520000|2024-09-30 12:48:40|||||||||5
1727700560000|2024-09-30 12:49:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|9
1727700570000|2024-09-30 12:49:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|53
1727700590000|2024-09-30 12:49:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|4
1727700600000|2024-09-30 12:50:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|4
1727700610000|2024-09-30 12:50:10||144.24||144.29||144.29||144.24|0
1727700620000|2024-09-30 12:50:20||144.24||144.29||144.29||144.24|0
1727700630000|2024-09-30 12:50:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|23
1727700640000|2024-09-30 12:50:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|14
1727700650000|2024-09-30 12:50:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|23
1727700660000|2024-09-30 12:51:00|144.42||144.37||144.42||144.37||30
1727700670000|2024-09-30 12:51:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727700690000|2024-09-30 12:51:30|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|16
1727700700000|2024-09-30 12:51:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|8
1727700760000|2024-09-30 12:52:40|||||||||7
1727700790000|2024-09-30 12:53:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|21
1727700800000|2024-09-30 12:53:20||144.24||144.24||144.29||144.24|0
1727700810000|2024-09-30 12:53:30|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|7
1727700820000|2024-09-30 12:53:40||144.29||144.24||144.29||144.24|0
1727700830000|2024-09-30 12:53:50|144.32||144.37||144.37||144.32||1
1727700840000|2024-09-30 12:54:00||144.29||144.24||144.29||144.24|0
1727700850000|2024-09-30 12:54:10|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|22
1727700870000|2024-09-30 12:54:30|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|35
1727700890000|2024-09-30 12:54:50|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|22
1727700900000|2024-09-30 12:55:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|8
1727700910000|2024-09-30 12:55:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|2
1727700920000|2024-09-30 12:55:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1727700930000|2024-09-30 12:55:30|||||||||1
1727700940000|2024-09-30 12:55:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|50
1727700960000|2024-09-30 12:56:00|||||||||104
1727700970000|2024-09-30 12:56:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|21
1727700990000|2024-09-30 12:56:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|21
1727701020000|2024-09-30 12:57:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|21
1727701030000|2024-09-30 12:57:10|144.27||144.22||144.27||144.22||1
1727701040000|2024-09-30 12:57:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|6
1727701050000|2024-09-30 12:57:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|41
1727701100000|2024-09-30 12:58:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|145
1727701110000|2024-09-30 12:58:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|10
1727701130000|2024-09-30 12:58:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|21
1727701140000|2024-09-30 12:59:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|35
1727701170000|2024-09-30 12:59:30|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|71
1727701180000|2024-09-30 12:59:40|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|10
1727701190000|2024-09-30 12:59:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|22
1727701200000|2024-09-30 13:00:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|28
1727701210000|2024-09-30 13:00:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1727701220000|2024-09-30 13:00:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|9
1727701240000|2024-09-30 13:00:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|33
1727701270000|2024-09-30 13:01:10|||||||||1
1727701300000|2024-09-30 13:01:40|||||||||4
1727701320000|2024-09-30 13:02:00|||||||||25
1727701330000|2024-09-30 13:02:10|||||||||3
1727701350000|2024-09-30 13:02:30|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|30
1727701360000|2024-09-30 13:02:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|45
1727701370000|2024-09-30 13:02:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|20
1727701390000|2024-09-30 13:03:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|3
1727701400000|2024-09-30 13:03:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1727701420000|2024-09-30 13:03:40|||||||||1
1727701430000|2024-09-30 13:03:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|7
1727701440000|2024-09-30 13:04:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|17
1727701450000|2024-09-30 13:04:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|7
1727701460000|2024-09-30 13:04:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1727701480000|2024-09-30 13:04:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|7
1727701490000|2024-09-30 13:04:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|150
1727701520000|2024-09-30 13:05:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|29
1727701530000|2024-09-30 13:05:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|56
1727701540000|2024-09-30 13:05:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|8
1727701560000|2024-09-30 13:06:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|38
1727701570000|2024-09-30 13:06:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|7
1727701580000|2024-09-30 13:06:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|22
1727701610000|2024-09-30 13:06:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|42
1727701630000|2024-09-30 13:07:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1727701640000|2024-09-30 13:07:20||144.29||144.34||144.34||144.29|16
1727701650000|2024-09-30 13:07:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1727701680000|2024-09-30 13:08:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|18
1727701690000|2024-09-30 13:08:10|||||||||1
1727701700000|2024-09-30 13:08:20|||||||||29
1727701720000|2024-09-30 13:08:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|25
1727701740000|2024-09-30 13:09:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|13
1727701760000|2024-09-30 13:09:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|61
1727701800000|2024-09-30 13:10:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727701820000|2024-09-30 13:10:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|7
1727701840000|2024-09-30 13:10:40|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|7
1727701900000|2024-09-30 13:11:40|||||||||1
1727701920000|2024-09-30 13:12:00|144.47||144.42||144.47||144.42||14
1727701940000|2024-09-30 13:12:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|11
1727701950000|2024-09-30 13:12:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|22
1727701960000|2024-09-30 13:12:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1727701970000|2024-09-30 13:12:50|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|19
1727701980000|2024-09-30 13:13:00||144.39||144.39||144.39||144.34|2
1727701990000|2024-09-30 13:13:10|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|9
1727702010000|2024-09-30 13:13:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|4
1727702030000|2024-09-30 13:13:50|||||||||1
1727702050000|2024-09-30 13:14:10|||||||||11
1727702060000|2024-09-30 13:14:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|64
1727702090000|2024-09-30 13:14:50|||||||||8
1727702110000|2024-09-30 13:15:10|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|88
1727702120000|2024-09-30 13:15:20|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|1
1727702130000|2024-09-30 13:15:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1727702210000|2024-09-30 13:16:50|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|78
1727702220000|2024-09-30 13:17:00|||||||||7
1727702230000|2024-09-30 13:17:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1727702240000|2024-09-30 13:17:20|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|2
1727702280000|2024-09-30 13:18:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1727702290000|2024-09-30 13:18:10||144.34||144.34||144.34||144.34|0
1727702300000|2024-09-30 13:18:20|144.42||144.42||144.42||144.42||1
1727702310000|2024-09-30 13:18:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1727702330000|2024-09-30 13:18:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|109
1727702350000|2024-09-30 13:19:10|||||||||23
1727702390000|2024-09-30 13:19:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1727702420000|2024-09-30 13:20:20||144.34||144.34||144.39||144.34|7
1727702430000|2024-09-30 13:20:30|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|12
1727702450000|2024-09-30 13:20:50|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|29
1727702460000|2024-09-30 13:21:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1727702470000|2024-09-30 13:21:10|||||||||1
1727702510000|2024-09-30 13:21:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|22
1727702520000|2024-09-30 13:22:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1727702540000|2024-09-30 13:22:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|20
1727702570000|2024-09-30 13:22:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|3
1727702580000|2024-09-30 13:23:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|20
1727702590000|2024-09-30 13:23:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|23
1727702600000|2024-09-30 13:23:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|29
1727702610000|2024-09-30 13:23:30|144.47||144.42||144.47||144.42||35
1727702620000|2024-09-30 13:23:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1727702670000|2024-09-30 13:24:30|||||||||23
1727702680000|2024-09-30 13:24:40|144.52||144.52||144.52||144.52||1
1727702690000|2024-09-30 13:24:50|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|1
1727702700000|2024-09-30 13:25:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|1
1727702730000|2024-09-30 13:25:30|||||||||1
1727702770000|2024-09-30 13:26:10|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|6
1727702780000|2024-09-30 13:26:20||144.44||144.44||144.44||144.39|3
1727702790000|2024-09-30 13:26:30|||||||||225
1727702810000|2024-09-30 13:26:50|||||||||133
1727702830000|2024-09-30 13:27:10|||||||||15
1727702890000|2024-09-30 13:28:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|52
1727702930000|2024-09-30 13:28:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|91
1727702940000|2024-09-30 13:29:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1727702950000|2024-09-30 13:29:10||144.39||144.39||144.44||144.39|8
1727702960000|2024-09-30 13:29:20||144.44||144.44||144.44||144.44|0
1727702980000|2024-09-30 13:29:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1727702990000|2024-09-30 13:29:50|144.52||144.47||144.52||144.47||2
1727703000000|2024-09-30 13:30:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|146
1727703010000|2024-09-30 13:30:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|27
1727703020000|2024-09-30 13:30:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|100
1727703030000|2024-09-30 13:30:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|70
1727703040000|2024-09-30 13:30:40|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|14
1727703050000|2024-09-30 13:30:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|23
1727703060000|2024-09-30 13:31:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|5
1727703070000|2024-09-30 13:31:10|||||||||7
1727703090000|2024-09-30 13:31:30|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|21
1727703100000|2024-09-30 13:31:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|3
1727703110000|2024-09-30 13:31:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|68
1727703120000|2024-09-30 13:32:00|144.22|144.14|144.22|144.09|144.27|144.19|144.17|144.09|14
1727703130000|2024-09-30 13:32:10|144.17|144.14|144.12|144.04|144.17|144.14|144.12|143.99|41
1727703140000|2024-09-30 13:32:20||143.99||144.04||144.04||143.99|132
1727703150000|2024-09-30 13:32:30|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|33
1727703160000|2024-09-30 13:32:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1727703180000|2024-09-30 13:33:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|86
1727703190000|2024-09-30 13:33:10|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1727703200000|2024-09-30 13:33:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|4
1727703220000|2024-09-30 13:33:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|31
1727703230000|2024-09-30 13:33:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1727703240000|2024-09-30 13:34:00|||||||||1
1727703250000|2024-09-30 13:34:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|10
1727703270000|2024-09-30 13:34:30|144.12||144.07||144.12||144.07||12
1727703290000|2024-09-30 13:34:50|144.12||144.07||144.12||144.07||1
1727703300000|2024-09-30 13:35:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|86
1727703320000|2024-09-30 13:35:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|32
1727703330000|2024-09-30 13:35:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|4
1727703340000|2024-09-30 13:35:40||144.09||144.09||144.09||144.09|0
1727703360000|2024-09-30 13:36:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|207
1727703390000|2024-09-30 13:36:30|144.12|144.04|144.12|144.04|144.17|144.04|144.12|143.99|303
1727703430000|2024-09-30 13:37:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1727703440000|2024-09-30 13:37:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|13
1727703450000|2024-09-30 13:37:30|144.17||144.17||144.17||144.12||3
1727703460000|2024-09-30 13:37:40||144.09||144.09||144.09||144.09|0
1727703470000|2024-09-30 13:37:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1727703490000|2024-09-30 13:38:10||143.99||144.04||144.04||143.99|3
1727703500000|2024-09-30 13:38:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|18
1727703510000|2024-09-30 13:38:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1727703540000|2024-09-30 13:39:00|||||||||50
1727703550000|2024-09-30 13:39:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|82
1727703570000|2024-09-30 13:39:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|29
1727703600000|2024-09-30 13:40:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|19
1727703650000|2024-09-30 13:40:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|100
1727703660000|2024-09-30 13:41:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|38
1727703670000|2024-09-30 13:41:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|6
1727703680000|2024-09-30 13:41:20|||||||||26
1727703710000|2024-09-30 13:41:50|144.27||144.27||144.27||144.27||45
1727703720000|2024-09-30 13:42:00||144.19||144.19||144.19||144.14|42
1727703740000|2024-09-30 13:42:20|||||||||10
1727703760000|2024-09-30 13:42:40|||||||||1
1727703770000|2024-09-30 13:42:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|36
1727703790000|2024-09-30 13:43:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|11
1727703800000|2024-09-30 13:43:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1727703850000|2024-09-30 13:44:10|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|36
1727703860000|2024-09-30 13:44:20|||||||||1
1727703870000|2024-09-30 13:44:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|28
1727703880000|2024-09-30 13:44:40|||||||||27
1727703900000|2024-09-30 13:45:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|36
1727703920000|2024-09-30 13:45:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|17
1727703930000|2024-09-30 13:45:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|15
1727703950000|2024-09-30 13:45:50|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|344
1727703960000|2024-09-30 13:46:00|144.22|144.14|144.32|144.24|144.32|144.24|144.22|144.14|136
1727703970000|2024-09-30 13:46:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|47
1727703990000|2024-09-30 13:46:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|13
1727704010000|2024-09-30 13:46:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1727704020000|2024-09-30 13:47:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|20
1727704030000|2024-09-30 13:47:10|||||||||7
1727704040000|2024-09-30 13:47:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|14
1727704050000|2024-09-30 13:47:30|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|11
1727704060000|2024-09-30 13:47:40|144.32||144.32||144.37||144.32||0
1727704070000|2024-09-30 13:47:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|25
1727704080000|2024-09-30 13:48:00|||||||||5
1727704090000|2024-09-30 13:48:10|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|12
1727704100000|2024-09-30 13:48:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|5
1727704110000|2024-09-30 13:48:30|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.24|0
1727704120000|2024-09-30 13:48:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|6
1727704130000|2024-09-30 13:48:50|||||||||6
1727704140000|2024-09-30 13:49:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|18
1727704150000|2024-09-30 13:49:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|8
1727704160000|2024-09-30 13:49:20|||||||||1
1727704170000|2024-09-30 13:49:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|186
1727704180000|2024-09-30 13:49:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|9
1727704200000|2024-09-30 13:50:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|54
1727704210000|2024-09-30 13:50:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1727704230000|2024-09-30 13:50:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|11
1727704240000|2024-09-30 13:50:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|9
1727704270000|2024-09-30 13:51:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|22
1727704280000|2024-09-30 13:51:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|7
1727704290000|2024-09-30 13:51:30|||||||||50
1727704300000|2024-09-30 13:51:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|57
1727704310000|2024-09-30 13:51:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727704320000|2024-09-30 13:52:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|16
1727704330000|2024-09-30 13:52:10||144.39||144.44||144.44||144.39|251
1727704340000|2024-09-30 13:52:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|7
1727704350000|2024-09-30 13:52:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|6
1727704360000|2024-09-30 13:52:40|144.47|144.39|144.42|144.34|144.52|144.39|144.42|144.34|15
1727704370000|2024-09-30 13:52:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1727704390000|2024-09-30 13:53:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|6
1727704400000|2024-09-30 13:53:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1727704410000|2024-09-30 13:53:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|9
1727704420000|2024-09-30 13:53:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|7
1727704430000|2024-09-30 13:53:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|9
1727704440000|2024-09-30 13:54:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1727704450000|2024-09-30 13:54:10|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|5
1727704460000|2024-09-30 13:54:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|5
1727704470000|2024-09-30 13:54:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|135
1727704480000|2024-09-30 13:54:40|||||||||46
1727704490000|2024-09-30 13:54:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|31
1727704500000|2024-09-30 13:55:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|55
1727704510000|2024-09-30 13:55:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|59
1727704520000|2024-09-30 13:55:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|17
1727704530000|2024-09-30 13:55:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|28
1727704540000|2024-09-30 13:55:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|13
1727704550000|2024-09-30 13:55:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|42
1727704560000|2024-09-30 13:56:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|21
1727704570000|2024-09-30 13:56:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|3
1727704580000|2024-09-30 13:56:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|5
1727704590000|2024-09-30 13:56:30|144.47|144.39|144.42|144.34|144.52|144.39|144.42|144.34|11
1727704620000|2024-09-30 13:57:00|||||||||2
1727704630000|2024-09-30 13:57:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1727704640000|2024-09-30 13:57:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|13
1727704670000|2024-09-30 13:57:50|||||||||82
1727704680000|2024-09-30 13:58:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1727704700000|2024-09-30 13:58:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|20
1727704710000|2024-09-30 13:58:30|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|74
1727704720000|2024-09-30 13:58:40||144.29||144.29||144.29||144.29|0
1727704730000|2024-09-30 13:58:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|11
1727704760000|2024-09-30 13:59:20|||||||||1
1727704770000|2024-09-30 13:59:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|7
1727704780000|2024-09-30 13:59:40|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|5
1727704790000|2024-09-30 13:59:50|||||||||1
1727704800000|2024-09-30 14:00:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|8
1727704810000|2024-09-30 14:00:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727704820000|2024-09-30 14:00:20|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|5
1727704830000|2024-09-30 14:00:30|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|24
1727704840000|2024-09-30 14:00:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|16
1727704850000|2024-09-30 14:00:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1727704860000|2024-09-30 14:01:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|21
1727704880000|2024-09-30 14:01:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1727704890000|2024-09-30 14:01:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|47
1727704900000|2024-09-30 14:01:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|33
1727704920000|2024-09-30 14:02:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|10
1727704930000|2024-09-30 14:02:10|||||||||4
1727704940000|2024-09-30 14:02:20|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|11
1727704960000|2024-09-30 14:02:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.34|9
1727704970000|2024-09-30 14:02:50|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|0
1727704980000|2024-09-30 14:03:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|0
1727704990000|2024-09-30 14:03:10|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|0
1727705000000|2024-09-30 14:03:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|2
1727705010000|2024-09-30 14:03:30|||||||||2
1727705020000|2024-09-30 14:03:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|4
1727705030000|2024-09-30 14:03:50||144.39||144.39||144.44||144.39|0
1727705040000|2024-09-30 14:04:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|0
1727705050000|2024-09-30 14:04:10|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|6
1727705060000|2024-09-30 14:04:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|0
1727705070000|2024-09-30 14:04:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|0
1727705080000|2024-09-30 14:04:40||144.39||144.44||144.44||144.39|0
1727705100000|2024-09-30 14:05:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|8
1727705120000|2024-09-30 14:05:20|||||||||13
1727705220000|2024-09-30 14:07:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|24
1727705230000|2024-09-30 14:07:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|8
1727705240000|2024-09-30 14:07:20|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|4
1727705250000|2024-09-30 14:07:30|144.52||144.52||144.52||144.52||14
1727705280000|2024-09-30 14:08:00||144.39||144.44||144.44||144.39|4
1727705320000|2024-09-30 14:08:40|||||||||1
1727705340000|2024-09-30 14:09:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|79
1727705350000|2024-09-30 14:09:10|||||||||1
1727705360000|2024-09-30 14:09:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|45
1727705370000|2024-09-30 14:09:30|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|13
1727705380000|2024-09-30 14:09:40|144.52||144.52||144.52||144.52||0
1727705390000|2024-09-30 14:09:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|7
1727705400000|2024-09-30 14:10:00|||||||||1
1727705410000|2024-09-30 14:10:10|144.47|144.39|144.37|144.29|144.47|144.39|144.37|144.29|2
1727705450000|2024-09-30 14:10:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|65
1727705460000|2024-09-30 14:11:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1727705470000|2024-09-30 14:11:10||144.24||144.29||144.29||144.24|0
1727705510000|2024-09-30 14:11:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|20
1727705520000|2024-09-30 14:12:00|144.47||144.42||144.47||144.42||5
1727705540000|2024-09-30 14:12:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|10
1727705550000|2024-09-30 14:12:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|2
1727705560000|2024-09-30 14:12:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|150
1727705580000|2024-09-30 14:13:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|3
1727705610000|2024-09-30 14:13:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1727705670000|2024-09-30 14:14:30|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|78
1727705680000|2024-09-30 14:14:40|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|0
1727705700000|2024-09-30 14:15:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1727705720000|2024-09-30 14:15:20|144.52||144.52||144.52||144.52||6
1727705730000|2024-09-30 14:15:30|144.47||144.47||144.47||144.47||3
1727705740000|2024-09-30 14:15:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|60
1727705760000|2024-09-30 14:16:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.24|241
1727705770000|2024-09-30 14:16:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|6
1727705780000|2024-09-30 14:16:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|9
1727705790000|2024-09-30 14:16:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1727705800000|2024-09-30 14:16:40|||||||||1
1727705820000|2024-09-30 14:17:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727705840000|2024-09-30 14:17:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|7
1727705870000|2024-09-30 14:17:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1727705890000|2024-09-30 14:18:10|||||||||6
1727705900000|2024-09-30 14:18:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727705910000|2024-09-30 14:18:30|||||||||1
1727705940000|2024-09-30 14:19:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|100
1727705950000|2024-09-30 14:19:10|||||||||2
1727705960000|2024-09-30 14:19:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1727705980000|2024-09-30 14:19:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|52
1727706000000|2024-09-30 14:20:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|18
1727706050000|2024-09-30 14:20:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|135
1727706060000|2024-09-30 14:21:00|||||||||140
1727706080000|2024-09-30 14:21:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|6
1727706120000|2024-09-30 14:22:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|69
1727706130000|2024-09-30 14:22:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|35
1727706140000|2024-09-30 14:22:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1727706150000|2024-09-30 14:22:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|42
1727706160000|2024-09-30 14:22:40||144.24||144.24||144.24||144.24|0
1727706170000|2024-09-30 14:22:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|23
1727706190000|2024-09-30 14:23:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|8
1727706200000|2024-09-30 14:23:20|||||||||25
1727706220000|2024-09-30 14:23:40|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|22
1727706230000|2024-09-30 14:23:50|144.32||144.37||144.37||144.32||2
1727706240000|2024-09-30 14:24:00|144.32||144.37||144.37||144.32||1
1727706250000|2024-09-30 14:24:10||144.29||144.29||144.29||144.24|0
1727706300000|2024-09-30 14:25:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|35
1727706310000|2024-09-30 14:25:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1727706320000|2024-09-30 14:25:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1727706340000|2024-09-30 14:25:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|64
1727706360000|2024-09-30 14:26:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|10
1727706380000|2024-09-30 14:26:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|7
1727706400000|2024-09-30 14:26:40|||||||||7
1727706410000|2024-09-30 14:26:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|11
1727706420000|2024-09-30 14:27:00|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|0
1727706430000|2024-09-30 14:27:10|144.47||144.47||144.47||144.47||1
1727706440000|2024-09-30 14:27:20|||||||||4
1727706450000|2024-09-30 14:27:30||144.34||144.39||144.39||144.34|3
1727706490000|2024-09-30 14:28:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1727706500000|2024-09-30 14:28:20|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|11
1727706510000|2024-09-30 14:28:30|144.42||144.37||144.42||144.37||0
1727706520000|2024-09-30 14:28:40|||||||||5
1727706530000|2024-09-30 14:28:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|78
1727706540000|2024-09-30 14:29:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1727706570000|2024-09-30 14:29:30|144.37||144.32||144.37||144.32||5
1727706580000|2024-09-30 14:29:40|144.37||144.32||144.37||144.32||0
1727706600000|2024-09-30 14:30:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|49
1727706620000|2024-09-30 14:30:20|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|25
1727706630000|2024-09-30 14:30:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|1
1727706640000|2024-09-30 14:30:40||144.24||144.29||144.29||144.24|12
1727706660000|2024-09-30 14:31:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|26
1727706720000|2024-09-30 14:32:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|31
1727706730000|2024-09-30 14:32:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1727706750000|2024-09-30 14:32:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|6
1727706760000|2024-09-30 14:32:40||144.34||144.34||144.39||144.34|23
1727706770000|2024-09-30 14:32:50|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|15
1727706780000|2024-09-30 14:33:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|16
1727706790000|2024-09-30 14:33:10|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|17
1727706810000|2024-09-30 14:33:30|||||||||3
1727706820000|2024-09-30 14:33:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|0
1727706830000|2024-09-30 14:33:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|0
1727706840000|2024-09-30 14:34:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|1
1727706860000|2024-09-30 14:34:20|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|2
1727706880000|2024-09-30 14:34:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|23
1727706930000|2024-09-30 14:35:30|||||||||5
1727706940000|2024-09-30 14:35:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|79
1727706950000|2024-09-30 14:35:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|19
1727706970000|2024-09-30 14:36:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1727707000000|2024-09-30 14:36:40|||||||||2
1727707010000|2024-09-30 14:36:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1727707030000|2024-09-30 14:37:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1727707040000|2024-09-30 14:37:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|10
1727707050000|2024-09-30 14:37:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|7
1727707060000|2024-09-30 14:37:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1727707070000|2024-09-30 14:37:50|||||||||5
1727707080000|2024-09-30 14:38:00|||||||||4
1727707090000|2024-09-30 14:38:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|4
1727707120000|2024-09-30 14:38:40|||||||||1
1727707130000|2024-09-30 14:38:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1727707190000|2024-09-30 14:39:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|60
1727707200000|2024-09-30 14:40:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|5
1727707230000|2024-09-30 14:40:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|33
1727707250000|2024-09-30 14:40:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|34
1727707260000|2024-09-30 14:41:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|5
1727707270000|2024-09-30 14:41:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|27
1727707290000|2024-09-30 14:41:30|144.72||144.72||144.72||144.67||15
1727707300000|2024-09-30 14:41:40|144.67|144.54|144.62|144.54|144.72|144.54|144.62|144.54|62
1727707330000|2024-09-30 14:42:10|||||||||7
1727707390000|2024-09-30 14:43:10||144.49||144.54||144.54||144.49|153
1727707410000|2024-09-30 14:43:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|223
1727707430000|2024-09-30 14:43:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|168
1727707440000|2024-09-30 14:44:00|144.72||144.72||144.72||144.72||33
1727707450000|2024-09-30 14:44:10|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|3
1727707460000|2024-09-30 14:44:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1727707480000|2024-09-30 14:44:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|152
1727707490000|2024-09-30 14:44:50||144.54||144.54||144.54||144.54|4
1727707500000|2024-09-30 14:45:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1727707530000|2024-09-30 14:45:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|26
1727707540000|2024-09-30 14:45:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|45
1727707560000|2024-09-30 14:46:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|325
1727707570000|2024-09-30 14:46:10|||||||||24
1727707580000|2024-09-30 14:46:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|264
1727707590000|2024-09-30 14:46:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|78
1727707600000|2024-09-30 14:46:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1727707620000|2024-09-30 14:47:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1727707630000|2024-09-30 14:47:10|||||||||27
1727707660000|2024-09-30 14:47:40|||||||||3
1727707670000|2024-09-30 14:47:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|37
1727707680000|2024-09-30 14:48:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1727707690000|2024-09-30 14:48:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1727707700000|2024-09-30 14:48:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|16
1727707730000|2024-09-30 14:48:50|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|14
1727707740000|2024-09-30 14:49:00|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|3
1727707760000|2024-09-30 14:49:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|5
1727707770000|2024-09-30 14:49:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1727707790000|2024-09-30 14:49:50|||||||||28
1727707800000|2024-09-30 14:50:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|50
1727707810000|2024-09-30 14:50:10||144.59||144.64||144.64||144.59|8
1727707820000|2024-09-30 14:50:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1727707850000|2024-09-30 14:50:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|90
1727707900000|2024-09-30 14:51:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|12
1727707910000|2024-09-30 14:51:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|14
1727707920000|2024-09-30 14:52:00||144.64||144.59||144.64||144.59|1
1727707930000|2024-09-30 14:52:10||144.64||144.64||144.64||144.59|5
1727707950000|2024-09-30 14:52:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1727708010000|2024-09-30 14:53:30||144.64||144.64||144.64||144.64|11
1727708020000|2024-09-30 14:53:40|144.72||144.72||144.77||144.72||0
1727708040000|2024-09-30 14:54:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|16
1727708050000|2024-09-30 14:54:10|144.77||144.72||144.77||144.72||0
1727708080000|2024-09-30 14:54:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1727708090000|2024-09-30 14:54:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1727708120000|2024-09-30 14:55:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1727708130000|2024-09-30 14:55:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|21
1727708140000|2024-09-30 14:55:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|50
1727708170000|2024-09-30 14:56:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1727708190000|2024-09-30 14:56:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|10
1727708200000|2024-09-30 14:56:40|||||||||19
1727708210000|2024-09-30 14:56:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1727708220000|2024-09-30 14:57:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|20
1727708240000|2024-09-30 14:57:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|94
1727708250000|2024-09-30 14:57:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|83
1727708260000|2024-09-30 14:57:40|144.82||144.82||144.82||144.82||2
1727708270000|2024-09-30 14:57:50|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|5
1727708280000|2024-09-30 14:58:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1727708290000|2024-09-30 14:58:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|130
1727708300000|2024-09-30 14:58:20|144.77||144.72||144.77||144.72||7
1727708310000|2024-09-30 14:58:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1727708330000|2024-09-30 14:58:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|60
1727708340000|2024-09-30 14:59:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1727708350000|2024-09-30 14:59:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|16
1727708360000|2024-09-30 14:59:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|29
1727708380000|2024-09-30 14:59:40|||||||||50
1727708390000|2024-09-30 14:59:50|||||||||1
1727708400000|2024-09-30 15:00:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|14
1727708410000|2024-09-30 15:00:10|||||||||5
1727708420000|2024-09-30 15:00:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|561
1727708430000|2024-09-30 15:00:30|144.77|144.59|144.67|144.59|144.77|144.59|144.67|144.59|496
1727708440000|2024-09-30 15:00:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|33
1727708450000|2024-09-30 15:00:50|||||||||10
1727708460000|2024-09-30 15:01:00|||||||||22
1727708470000|2024-09-30 15:01:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|16
1727708490000|2024-09-30 15:01:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1727708500000|2024-09-30 15:01:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|173
1727708520000|2024-09-30 15:02:00|144.82|144.69|144.77|144.69|144.82|144.74|144.77|144.69|477
1727708540000|2024-09-30 15:02:20|||||||||1
1727708560000|2024-09-30 15:02:40|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|184
1727708570000|2024-09-30 15:02:50|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|4
1727708590000|2024-09-30 15:03:10|||||||||1
1727708600000|2024-09-30 15:03:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|86
1727708610000|2024-09-30 15:03:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|1
1727708620000|2024-09-30 15:03:40|||||||||1
1727708640000|2024-09-30 15:04:00|||||||||14
1727708650000|2024-09-30 15:04:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|89
1727708660000|2024-09-30 15:04:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|250
1727708670000|2024-09-30 15:04:30|||||||||7
1727708690000|2024-09-30 15:04:50|||||||||52
1727708710000|2024-09-30 15:05:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|56
1727708720000|2024-09-30 15:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|166
1727708730000|2024-09-30 15:05:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|93
1727708740000|2024-09-30 15:05:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|15
1727708750000|2024-09-30 15:05:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|52
1727708760000|2024-09-30 15:06:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|90
1727708770000|2024-09-30 15:06:10|||||||||9
1727708780000|2024-09-30 15:06:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|26
1727708790000|2024-09-30 15:06:30|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|71
1727708800000|2024-09-30 15:06:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|14
1727708810000|2024-09-30 15:06:50|||||||||33
1727708840000|2024-09-30 15:07:20|||||||||280
1727708850000|2024-09-30 15:07:30|||||||||23
1727708880000|2024-09-30 15:08:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|504
1727708890000|2024-09-30 15:08:10|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|25
1727708900000|2024-09-30 15:08:20|||||||||3
1727708920000|2024-09-30 15:08:40|||||||||12
1727708940000|2024-09-30 15:09:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|432
1727708960000|2024-09-30 15:09:20|||||||||23
1727708970000|2024-09-30 15:09:30|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|37
1727708980000|2024-09-30 15:09:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|22
1727708990000|2024-09-30 15:09:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|136
1727709000000|2024-09-30 15:10:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|126
1727709010000|2024-09-30 15:10:10||144.74||144.79||144.79||144.74|675
1727709020000|2024-09-30 15:10:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|62
1727709030000|2024-09-30 15:10:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|193
1727709040000|2024-09-30 15:10:40|||||||||3
1727709050000|2024-09-30 15:10:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|34
1727709060000|2024-09-30 15:11:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|30
1727709100000|2024-09-30 15:11:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|264
1727709110000|2024-09-30 15:11:50|||||||||204
1727709130000|2024-09-30 15:12:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|147
1727709150000|2024-09-30 15:12:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1786
1727709170000|2024-09-30 15:12:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|47
1727709180000|2024-09-30 15:13:00|||||||||5
1727709190000|2024-09-30 15:13:10|||||||||3
1727709200000|2024-09-30 15:13:20|||||||||2
1727709210000|2024-09-30 15:13:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1727709220000|2024-09-30 15:13:40||144.84||144.84||144.84||144.84|55
1727709230000|2024-09-30 15:13:50|144.92||144.92||144.92||144.92||7
1727709240000|2024-09-30 15:14:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1727709250000|2024-09-30 15:14:10|||||||||19
1727709270000|2024-09-30 15:14:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|124
1727709280000|2024-09-30 15:14:40|||||||||56
1727709290000|2024-09-30 15:14:50|||||||||3
1727709300000|2024-09-30 15:15:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|222
1727709320000|2024-09-30 15:15:20|||||||||25
1727709330000|2024-09-30 15:15:30|||||||||3
1727709340000|2024-09-30 15:15:40|||||||||167
1727709350000|2024-09-30 15:15:50|||||||||14
1727709360000|2024-09-30 15:16:00||144.69||144.69||144.69||144.69|335
1727709370000|2024-09-30 15:16:10|144.77|144.74|144.72|144.64|144.82|144.74|144.72|144.64|808
1727709380000|2024-09-30 15:16:20|||||||||3
1727709400000|2024-09-30 15:16:40|||||||||3
1727709410000|2024-09-30 15:16:50|||||||||3
1727709420000|2024-09-30 15:17:00|||||||||124
1727709430000|2024-09-30 15:17:10|||||||||3
1727709440000|2024-09-30 15:17:20|||||||||3
1727709450000|2024-09-30 15:17:30|||||||||242
1727709460000|2024-09-30 15:17:40|||||||||167
1727709470000|2024-09-30 15:17:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|261
1727709480000|2024-09-30 15:18:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|60
1727709490000|2024-09-30 15:18:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|103
1727709500000|2024-09-30 15:18:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|42
1727709510000|2024-09-30 15:18:30|||||||||26
1727709530000|2024-09-30 15:18:50|||||||||8
1727709540000|2024-09-30 15:19:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|134
1727709560000|2024-09-30 15:19:20|||||||||10
1727709570000|2024-09-30 15:19:30|||||||||3
1727709580000|2024-09-30 15:19:40|||||||||8
1727709590000|2024-09-30 15:19:50|||||||||17
1727709600000|2024-09-30 15:20:00|||||||||8
1727709610000|2024-09-30 15:20:10|||||||||8
1727709620000|2024-09-30 15:20:20|||||||||11
1727709630000|2024-09-30 15:20:30|||||||||9
1727709640000|2024-09-30 15:20:40|||||||||14
1727709650000|2024-09-30 15:20:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|57
1727709660000|2024-09-30 15:21:00|||||||||3
1727709670000|2024-09-30 15:21:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|66
1727709680000|2024-09-30 15:21:20|||||||||6
1727709690000|2024-09-30 15:21:30|||||||||6
1727709700000|2024-09-30 15:21:40|||||||||17
1727709710000|2024-09-30 15:21:50|||||||||5
1727709720000|2024-09-30 15:22:00|||||||||5
1727709730000|2024-09-30 15:22:10|||||||||149
1727709750000|2024-09-30 15:22:30|||||||||5
1727709760000|2024-09-30 15:22:40|||||||||5
1727709770000|2024-09-30 15:22:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|169
1727709780000|2024-09-30 15:23:00|||||||||2
1727709790000|2024-09-30 15:23:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|101
1727709800000|2024-09-30 15:23:20||144.64||144.69||144.69||144.64|112
1727709810000|2024-09-30 15:23:30|||||||||5
1727709820000|2024-09-30 15:23:40|||||||||5
1727709840000|2024-09-30 15:24:00|||||||||8
1727709850000|2024-09-30 15:24:10|||||||||5
1727709860000|2024-09-30 15:24:20|||||||||4
1727709870000|2024-09-30 15:24:30|||||||||10
1727709880000|2024-09-30 15:24:40|||||||||24
1727709890000|2024-09-30 15:24:50|||||||||32
1727709900000|2024-09-30 15:25:00|||||||||97
1727709910000|2024-09-30 15:25:10|||||||||514
1727709920000|2024-09-30 15:25:20|||||||||5
1727709930000|2024-09-30 15:25:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|135
1727709940000|2024-09-30 15:25:40|||||||||5
1727709950000|2024-09-30 15:25:50|||||||||21
1727709960000|2024-09-30 15:26:00|||||||||30
1727709970000|2024-09-30 15:26:10|||||||||262
1727709980000|2024-09-30 15:26:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|194
1727709990000|2024-09-30 15:26:30|||||||||52
1727710000000|2024-09-30 15:26:40|||||||||109
1727710010000|2024-09-30 15:26:50|||||||||36
1727710020000|2024-09-30 15:27:00|||||||||136
1727710030000|2024-09-30 15:27:10|||||||||137
1727710040000|2024-09-30 15:27:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|97
1727710050000|2024-09-30 15:27:30|||||||||8
1727710060000|2024-09-30 15:27:40|||||||||38
1727710070000|2024-09-30 15:27:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1502
1727710080000|2024-09-30 15:28:00|||||||||19
1727710090000|2024-09-30 15:28:10|||||||||27
1727710100000|2024-09-30 15:28:20|||||||||102
1727710110000|2024-09-30 15:28:30|||||||||105
1727710120000|2024-09-30 15:28:40|||||||||52
1727710130000|2024-09-30 15:28:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|788
1727710140000|2024-09-30 15:29:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|233
1727710150000|2024-09-30 15:29:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6060
1727710160000|2024-09-30 15:29:20|||||||||400
1727710170000|2024-09-30 15:29:30|||||||||48
1727710180000|2024-09-30 15:29:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|316
1727710190000|2024-09-30 15:29:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|794
1727710200000|2024-09-30 15:30:00|||||||||426
1727710210000|2024-09-30 15:30:10|||||||||83
1727710220000|2024-09-30 15:30:20|||||||||69
1727710230000|2024-09-30 15:30:30||144.54||144.54||144.59||144.54|85
1727710240000|2024-09-30 15:30:40|144.62||144.62||144.62||144.62||126
1727710250000|2024-09-30 15:30:50|||||||||57
1727710260000|2024-09-30 15:31:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|250
1727710270000|2024-09-30 15:31:10|144.57||144.57||144.57||144.57||58
1727710280000|2024-09-30 15:31:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|47
1727710290000|2024-09-30 15:31:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|371
1727710300000|2024-09-30 15:31:40|||||||||56
1727710310000|2024-09-30 15:31:50|||||||||60
1727710320000|2024-09-30 15:32:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|190
1727710330000|2024-09-30 15:32:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|703
1727710340000|2024-09-30 15:32:20|||||||||50
1727710350000|2024-09-30 15:32:30|||||||||53
1727710360000|2024-09-30 15:32:40||144.34||144.39||144.39||144.34|89
1727710370000|2024-09-30 15:32:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|682
1727710380000|2024-09-30 15:33:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|234
1727710390000|2024-09-30 15:33:10|144.52||144.47||144.52||144.47||61
1727710400000|2024-09-30 15:33:20|144.52||144.47||144.52||144.47||468
1727710410000|2024-09-30 15:33:30||144.34||144.39||144.39||144.34|90
1727710420000|2024-09-30 15:33:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|474
1727710430000|2024-09-30 15:33:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|194
1727710440000|2024-09-30 15:34:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|695
1727710450000|2024-09-30 15:34:10|||||||||189
1727710460000|2024-09-30 15:34:20|||||||||247
1727710470000|2024-09-30 15:34:30|||||||||609
1727710480000|2024-09-30 15:34:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|656
1727710490000|2024-09-30 15:34:50|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|1372
1727710500000|2024-09-30 15:35:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|566
1727710520000|2024-09-30 15:35:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|1408
1727710530000|2024-09-30 15:35:30|||||||||172
1727710540000|2024-09-30 15:35:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|256
1727710550000|2024-09-30 15:35:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|222
1727710560000|2024-09-30 15:36:00|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|90
1727710570000|2024-09-30 15:36:10|||||||||161
1727710590000|2024-09-30 15:36:30|||||||||204
1727710600000|2024-09-30 15:36:40|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|297
1727710610000|2024-09-30 15:36:50|144.42||144.42||144.42||144.42||2
1727710620000|2024-09-30 15:37:00|||||||||43
1727710630000|2024-09-30 15:37:10|||||||||243
1727710640000|2024-09-30 15:37:20|||||||||10
1727710680000|2024-09-30 15:38:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1098
1727710700000|2024-09-30 15:38:20|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|146
1727710710000|2024-09-30 15:38:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|32
1727710760000|2024-09-30 15:39:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|176
1727710770000|2024-09-30 15:39:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|18
1727710830000|2024-09-30 15:40:30|||||||||100
1727710860000|2024-09-30 15:41:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|254
1727710880000|2024-09-30 15:41:20|||||||||104
1727710890000|2024-09-30 15:41:30|||||||||137
1727710910000|2024-09-30 15:41:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|422
1727710920000|2024-09-30 15:42:00|||||||||5
1727710930000|2024-09-30 15:42:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|97
1727710940000|2024-09-30 15:42:20|||||||||200
1727710950000|2024-09-30 15:42:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|393
1727710960000|2024-09-30 15:42:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|217
1727710970000|2024-09-30 15:42:50|||||||||65
1727710990000|2024-09-30 15:43:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|44
1727711000000|2024-09-30 15:43:20|||||||||1
1727711010000|2024-09-30 15:43:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|79
1727711050000|2024-09-30 15:44:10|||||||||27
1727711100000|2024-09-30 15:45:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|53
1727711110000|2024-09-30 15:45:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|12
1727711160000|2024-09-30 15:46:00|||||||||59
1727711180000|2024-09-30 15:46:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|44
1727711190000|2024-09-30 15:46:30|||||||||4
1727711220000|2024-09-30 15:47:00|144.57||144.52||144.57||144.52||35
1727711230000|2024-09-30 15:47:10|144.57||144.52||144.57||144.52||16
1727711240000|2024-09-30 15:47:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|15
1727711250000|2024-09-30 15:47:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|289
1727711260000|2024-09-30 15:47:40||144.39||144.44||144.44||144.39|0
1727711400000|2024-09-30 15:50:00|||||||||50
1727711460000|2024-09-30 15:51:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|183
1727711480000|2024-09-30 15:51:20|||||||||17
1727711490000|2024-09-30 15:51:30|144.52||144.52||144.52||144.52||2
1727711500000|2024-09-30 15:51:40||144.44||144.44||144.44||144.44|42
1727711510000|2024-09-30 15:51:50||144.39||144.39||144.44||144.39|6
1727711520000|2024-09-30 15:52:00|||||||||2
1727711530000|2024-09-30 15:52:10|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|26
1727711540000|2024-09-30 15:52:20|144.52||144.52||144.52||144.52||12
1727711550000|2024-09-30 15:52:30|144.47||144.52||144.52||144.47||1
1727711560000|2024-09-30 15:52:40|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|2
1727711570000|2024-09-30 15:52:50||144.44||144.44||144.44||144.44|0
1727711580000|2024-09-30 15:53:00|||||||||2
1727711600000|2024-09-30 15:53:20|||||||||2
1727711620000|2024-09-30 15:53:40|||||||||2
1727711630000|2024-09-30 15:53:50|||||||||150
1727711640000|2024-09-30 15:54:00|||||||||2
1727711670000|2024-09-30 15:54:30|||||||||2
1727711680000|2024-09-30 15:54:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|172
1727711700000|2024-09-30 15:55:00|||||||||2
1727711720000|2024-09-30 15:55:20|||||||||2
1727711730000|2024-09-30 15:55:30|||||||||2
1727711750000|2024-09-30 15:55:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|339
1727711770000|2024-09-30 15:56:10||144.49||144.49||144.49||144.49|37
1727711780000|2024-09-30 15:56:20|144.57||144.57||144.62||144.57||3
1727711800000|2024-09-30 15:56:40|||||||||2
1727711810000|2024-09-30 15:56:50|||||||||22
1727711820000|2024-09-30 15:57:00|144.62||144.62||144.62||144.62||2
1727711830000|2024-09-30 15:57:10|||||||||2
1727711860000|2024-09-30 15:57:40|||||||||8
1727711880000|2024-09-30 15:58:00|||||||||2
1727711900000|2024-09-30 15:58:20||144.54||144.49||144.54||144.49|27
1727711910000|2024-09-30 15:58:30|144.57||144.62||144.62||144.57||1
1727711920000|2024-09-30 15:58:40|144.57||144.57||144.57||144.57||0
1727711930000|2024-09-30 15:58:50|||||||||2
1727711960000|2024-09-30 15:59:20|||||||||2
1727711990000|2024-09-30 15:59:50|||||||||2
1727712000000|2024-09-30 16:00:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|54
1727712010000|2024-09-30 16:00:10|||||||||2
1727712040000|2024-09-30 16:00:40|||||||||2
1727712050000|2024-09-30 16:00:50|||||||||1
1727712060000|2024-09-30 16:01:00|||||||||1
1727712100000|2024-09-30 16:01:40|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|332
1727712110000|2024-09-30 16:01:50|144.52||144.52||144.52||144.52||3
1727712120000|2024-09-30 16:02:00|144.57||144.52||144.57||144.52||12
1727712130000|2024-09-30 16:02:10|144.57||144.52||144.57||144.52||25
1727712140000|2024-09-30 16:02:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|42
1727712210000|2024-09-30 16:03:30|||||||||47
1727712220000|2024-09-30 16:03:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|432
1727712230000|2024-09-30 16:03:50|||||||||2
1727712270000|2024-09-30 16:04:30|||||||||23
1727712280000|2024-09-30 16:04:40|144.57||144.52||144.57||144.52||0
1727712290000|2024-09-30 16:04:50|144.57||144.52||144.57||144.52||416
1727712310000|2024-09-30 16:05:10||144.39||144.39||144.39||144.39|0
1727712330000|2024-09-30 16:05:30||144.44||144.44||144.44||144.39|26
1727712360000|2024-09-30 16:06:00||144.39||144.39||144.39||144.39|0
1727712370000|2024-09-30 16:06:10|144.47||144.47||144.47||144.47||1
1727712390000|2024-09-30 16:06:30|144.52||144.52||144.52||144.52||21
1727712410000|2024-09-30 16:06:50||144.44||144.44||144.44||144.44|24
1727712420000|2024-09-30 16:07:00||144.39||144.39||144.39||144.39|33
1727712430000|2024-09-30 16:07:10||144.44||144.44||144.44||144.44|0
1727712450000|2024-09-30 16:07:30|144.57||144.57||144.57||144.52||31
1727712460000|2024-09-30 16:07:40|144.52||144.52||144.57||144.52||0
1727712480000|2024-09-30 16:08:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1727712500000|2024-09-30 16:08:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|0
1727712510000|2024-09-30 16:08:30|||||||||21
1727712570000|2024-09-30 16:09:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|21
1727712580000|2024-09-30 16:09:40||144.44||144.44||144.44||144.44|0
1727712620000|2024-09-30 16:10:20|||||||||21
1727712640000|2024-09-30 16:10:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|102
1727712670000|2024-09-30 16:11:10||144.44||144.44||144.44||144.44|7
1727712680000|2024-09-30 16:11:20|144.52||144.52||144.52||144.52||21
1727712710000|2024-09-30 16:11:50|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|72
1727712730000|2024-09-30 16:12:10|144.47||144.47||144.47||144.47||0
1727712740000|2024-09-30 16:12:20|||||||||21
1727712750000|2024-09-30 16:12:30|144.52||144.52||144.52||144.47||0
1727712760000|2024-09-30 16:12:40|144.47||144.47||144.52||144.47||0
1727712780000|2024-09-30 16:13:00|144.52||144.52||144.52||144.52||0
1727712790000|2024-09-30 16:13:10|144.47||144.52||144.52||144.47||0
1727712800000|2024-09-30 16:13:20||144.44||144.44||144.44||144.44|21
1727712830000|2024-09-30 16:13:50|144.57||144.57||144.57||144.57||0
1727712840000|2024-09-30 16:14:00||144.49||144.49||144.49||144.49|0
1727712860000|2024-09-30 16:14:20||144.44||144.49||144.49||144.44|21
1727712870000|2024-09-30 16:14:30||144.44||144.49||144.49||144.44|0
1727712880000|2024-09-30 16:14:40||144.44||144.44||144.44||144.44|0
1727712890000|2024-09-30 16:14:50||144.49||144.49||144.49||144.49|0
1727712900000|2024-09-30 16:15:00||144.44||144.44||144.44||144.44|0
1727712910000|2024-09-30 16:15:10||144.49||144.49||144.49||144.49|0
1727712920000|2024-09-30 16:15:20||144.44||144.44||144.44||144.44|21
1727712930000|2024-09-30 16:15:30||144.49||144.44||144.49||144.44|0
1727712980000|2024-09-30 16:16:20|||||||||21
1727712990000|2024-09-30 16:16:30|144.52||144.52||144.52||144.52||0
1727713000000|2024-09-30 16:16:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1727713010000|2024-09-30 16:16:50||144.44||144.44||144.44||144.44|0
1727713020000|2024-09-30 16:17:00||144.49||144.44||144.49||144.44|0
1727713030000|2024-09-30 16:17:10||144.49||144.49||144.49||144.49|0
1727713040000|2024-09-30 16:17:20||144.44||144.44||144.44||144.44|21
1727713060000|2024-09-30 16:17:40||144.49||144.44||144.49||144.44|0
1727713080000|2024-09-30 16:18:00||144.49||144.44||144.49||144.44|0
1727713090000|2024-09-30 16:18:10||144.49||144.49||144.49||144.49|0
1727713100000|2024-09-30 16:18:20|||||||||21
1727713110000|2024-09-30 16:18:30||144.44||144.44||144.49||144.44|0
1727713120000|2024-09-30 16:18:40|||||||||50
1727713140000|2024-09-30 16:19:00||144.49||144.44||144.49||144.44|6
1727713150000|2024-09-30 16:19:10||144.49||144.49||144.49||144.49|0
1727713160000|2024-09-30 16:19:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|21
1727713170000|2024-09-30 16:19:30|144.57||144.57||144.57||144.57||0
1727713190000|2024-09-30 16:19:50||144.49||144.49||144.49||144.49|0
1727713200000|2024-09-30 16:20:00||144.44||144.44||144.44||144.44|18
1727713210000|2024-09-30 16:20:10|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|0
1727713220000|2024-09-30 16:20:20|||||||||400
1727713230000|2024-09-30 16:20:30|||||||||506
1727713300000|2024-09-30 16:21:40||144.39||144.39||144.39||144.39|200
1727713350000|2024-09-30 16:22:30||144.44||144.44||144.44||144.44|0
1727713370000|2024-09-30 16:22:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|264
1727713390000|2024-09-30 16:23:10|||||||||1
1727713420000|2024-09-30 16:23:40|||||||||74
1727713440000|2024-09-30 16:24:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|78
1727713500000|2024-09-30 16:25:00|||||||||10
1727713600000|2024-09-30 16:26:40|144.62||144.62||144.62||144.62||8
1727713650000|2024-09-30 16:27:30|144.57||144.62||144.62||144.57||30
1727713660000|2024-09-30 16:27:40||144.54||144.49||144.54||144.49|10
1727713680000|2024-09-30 16:28:00|144.57||144.62||144.62||144.57||22
1727713710000|2024-09-30 16:28:30||144.54||144.49||144.54||144.49|18
1727713740000|2024-09-30 16:29:00|144.57||144.62||144.62||144.57||30
1727713750000|2024-09-30 16:29:10|144.57||144.62||144.62||144.57||0
1727713760000|2024-09-30 16:29:20|||||||||44
1727713770000|2024-09-30 16:29:30|144.57||144.57||144.57||144.57||0
1727713800000|2024-09-30 16:30:00|||||||||27
1727713810000|2024-09-30 16:30:10|144.62||144.57||144.62||144.57||0
1727713820000|2024-09-30 16:30:20|144.62||144.62||144.62||144.62||1
1727713850000|2024-09-30 16:30:50|144.57||144.62||144.62||144.57||85
1727713860000|2024-09-30 16:31:00|144.57||144.62||144.62||144.57||0
1727713890000|2024-09-30 16:31:30|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|0
1727713900000|2024-09-30 16:31:40|144.57||144.57||144.57||144.57||1
1727713940000|2024-09-30 16:32:20|144.62||144.62||144.62||144.57||0
1727713950000|2024-09-30 16:32:30|144.57||144.57||144.57||144.57||0
1727713960000|2024-09-30 16:32:40|144.62||144.57||144.62||144.57||0
1727713970000|2024-09-30 16:32:50|144.62||144.57||144.62||144.57||0
1727713990000|2024-09-30 16:33:10|144.62||144.62||144.62||144.62||0
1727714000000|2024-09-30 16:33:20|144.57||144.62||144.62||144.57||0
1727714010000|2024-09-30 16:33:30|144.57||144.62||144.62||144.57||0
1727714060000|2024-09-30 16:34:20|144.57||144.57||144.57||144.57||0
1727714070000|2024-09-30 16:34:30|144.62||144.62||144.62||144.62||10
1727714080000|2024-09-30 16:34:40|144.57||144.57||144.57||144.57||0
1727714090000|2024-09-30 16:34:50|144.62||144.62||144.62||144.62||0
1727714120000|2024-09-30 16:35:20||144.54||144.49||144.54||144.49|8
1727714140000|2024-09-30 16:35:40||144.54||144.54||144.54||144.54|0
1727714220000|2024-09-30 16:37:00|144.67||144.67||144.67||144.67||0
1727714230000|2024-09-30 16:37:10|144.62||144.62||144.67||144.62||0
1727714270000|2024-09-30 16:37:50||144.49||144.49||144.49||144.49|50
1727714280000|2024-09-30 16:38:00||144.54||144.54||144.54||144.54|20
1727714430000|2024-09-30 16:40:30||144.49||144.49||144.49||144.49|0
1727714510000|2024-09-30 16:41:50|||||||||1
1727714520000|2024-09-30 16:42:00|144.57||144.57||144.57||144.57||0
1727714590000|2024-09-30 16:43:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|5
1727714750000|2024-09-30 16:45:50|144.67||144.62||144.67||144.62||0
1727714760000|2024-09-30 16:46:00|144.67||144.67||144.67||144.67||0
1727714770000|2024-09-30 16:46:10|144.62||144.62||144.62||144.62||0
1727714790000|2024-09-30 16:46:30|144.67||144.62||144.67||144.62||0
1727714800000|2024-09-30 16:46:40|144.67||144.67||144.67||144.67||0
1727714810000|2024-09-30 16:46:50|144.62||144.67||144.67||144.62||0
1727714820000|2024-09-30 16:47:00|144.62||144.62||144.62||144.62||0
1727714850000|2024-09-30 16:47:30|144.67||144.67||144.67||144.67||0
1727714860000|2024-09-30 16:47:40|144.62||144.62||144.62||144.62||0
1727714900000|2024-09-30 16:48:20||144.49||144.49||144.49||144.49|2
1727714910000|2024-09-30 16:48:30||144.54||144.54||144.54||144.54|0
1727715070000|2024-09-30 16:51:10||144.49||144.54||144.54||144.49|3
1727715090000|2024-09-30 16:51:30||144.49||144.49||144.49||144.49|0
1727715110000|2024-09-30 16:51:50||144.54||144.54||144.54||144.54|0
1727715120000|2024-09-30 16:52:00||144.49||144.49||144.54||144.49|0
1727715130000|2024-09-30 16:52:10||144.54||144.54||144.54||144.54|0
1727715140000|2024-09-30 16:52:20||144.49||144.49||144.49||144.49|0
1727715150000|2024-09-30 16:52:30||144.54||144.49||144.54||144.49|0
1727715180000|2024-09-30 16:53:00||144.54||144.54||144.54||144.49|0
1727715230000|2024-09-30 16:53:50|||||||||72
1727715260000|2024-09-30 16:54:20||144.49||144.54||144.54||144.49|0
1727715490000|2024-09-30 16:58:10|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|1
1727715510000|2024-09-30 16:58:30|144.62||144.67||144.67||144.62||0
1727715580000|2024-09-30 16:59:40|144.62||144.62||144.62||144.62||0
1727715610000|2024-09-30 17:00:10||144.49||144.49||144.49||144.49|0
1727715630000|2024-09-30 17:00:30||144.54||144.54||144.54||144.54|0
1727715650000|2024-09-30 17:00:50||144.49||144.49||144.49||144.49|0
1727715660000|2024-09-30 17:01:00||144.54||144.49||144.54||144.49|0
1727715680000|2024-09-30 17:01:20|144.57||144.57||144.57||144.57||0
1727715720000|2024-09-30 17:02:00|144.62||144.62||144.62||144.62||1
1727715750000|2024-09-30 17:02:30|144.57||144.57||144.57||144.57||0
1727715770000|2024-09-30 17:02:50|144.62||144.62||144.62||144.62||0
1727715780000|2024-09-30 17:03:00||144.54||144.54||144.54||144.54|0
1727715810000|2024-09-30 17:03:30||144.49||144.49||144.49||144.49|0
1727715820000|2024-09-30 17:03:40||144.54||144.49||144.54||144.49|0
1727715840000|2024-09-30 17:04:00||144.54||144.54||144.54||144.49|0
1727715850000|2024-09-30 17:04:10||144.49||144.49||144.49||144.49|0
1727715860000|2024-09-30 17:04:20||144.54||144.54||144.54||144.49|0
1727715900000|2024-09-30 17:05:00||144.49||144.54||144.54||144.49|0
1727715950000|2024-09-30 17:05:50|144.67||144.67||144.67||144.67||0
1727715970000|2024-09-30 17:06:10|144.62||144.62||144.62||144.62||0
1727715990000|2024-09-30 17:06:30|144.67||144.67||144.67||144.67||0
1727716030000|2024-09-30 17:07:10|144.62||144.62||144.62||144.62||0
1727716070000|2024-09-30 17:07:50|144.67||144.67||144.67||144.67||0
1727716080000|2024-09-30 17:08:00|144.62||144.62||144.62||144.62||0
1727716200000|2024-09-30 17:10:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|30
1727716240000|2024-09-30 17:10:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|63
1727716270000|2024-09-30 17:11:10||144.49||144.49||144.49||144.49|0
1727716290000|2024-09-30 17:11:30|144.57||144.57||144.57||144.57||0
1727716300000|2024-09-30 17:11:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|155
1727716310000|2024-09-30 17:11:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|100
1727716320000|2024-09-30 17:12:00||144.44||144.44||144.44||144.44|36
1727716330000|2024-09-30 17:12:10||144.49||144.49||144.49||144.49|15
1727716400000|2024-09-30 17:13:20||144.44||144.44||144.44||144.44|0
1727716440000|2024-09-30 17:14:00||144.49||144.49||144.49||144.49|0
1727716470000|2024-09-30 17:14:30||144.44||144.44||144.44||144.44|1
1727716500000|2024-09-30 17:15:00||144.49||144.49||144.49||144.44|0
1727716510000|2024-09-30 17:15:10||144.44||144.44||144.44||144.44|0
1727716520000|2024-09-30 17:15:20||144.49||144.49||144.49||144.49|0
1727716540000|2024-09-30 17:15:40||144.44||144.44||144.44||144.44|0
1727716580000|2024-09-30 17:16:20||144.49||144.49||144.49||144.49|0
1727716670000|2024-09-30 17:17:50|||||||||10
1727716800000|2024-09-30 17:20:00|||||||||5
1727716810000|2024-09-30 17:20:10||144.44||144.44||144.44||144.44|0
1727716820000|2024-09-30 17:20:20||144.49||144.44||144.49||144.44|0
1727716830000|2024-09-30 17:20:30||144.49||144.49||144.49||144.49|0
1727716840000|2024-09-30 17:20:40||144.44||144.44||144.44||144.44|0
1727716860000|2024-09-30 17:21:00||144.49||144.44||144.49||144.44|0
1727716880000|2024-09-30 17:21:20||144.49||144.49||144.49||144.49|0
1727716890000|2024-09-30 17:21:30||144.44||144.49||144.49||144.44|0
1727717050000|2024-09-30 17:24:10||144.44||144.44||144.44||144.44|4
1727717090000|2024-09-30 17:24:50|144.52||144.52||144.52||144.52||0
1727717240000|2024-09-30 17:27:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1727717290000|2024-09-30 17:28:10|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|20
1727717300000|2024-09-30 17:28:20||144.39||144.39||144.39||144.39|0
1727717330000|2024-09-30 17:28:50|||||||||2
1727717370000|2024-09-30 17:29:30|||||||||2
1727717400000|2024-09-30 17:30:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1727717440000|2024-09-30 17:30:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|111
1727717460000|2024-09-30 17:31:00|||||||||2
1727717480000|2024-09-30 17:31:20|||||||||11
1727717490000|2024-09-30 17:31:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|14
1727717500000|2024-09-30 17:31:40|||||||||2
1727717540000|2024-09-30 17:32:20|||||||||2
1727717550000|2024-09-30 17:32:30|144.47||144.47||144.47||144.47||0
1727717570000|2024-09-30 17:32:50|||||||||2
1727717600000|2024-09-30 17:33:20||144.39||144.39||144.39||144.39|2
1727717630000|2024-09-30 17:33:50|||||||||2
1727717660000|2024-09-30 17:34:20|||||||||2
1727717680000|2024-09-30 17:34:40|||||||||2
1727717710000|2024-09-30 17:35:10|||||||||2
1727717740000|2024-09-30 17:35:40|||||||||2
1727717770000|2024-09-30 17:36:10|144.52||144.52||144.52||144.52||16
1727717820000|2024-09-30 17:37:00|144.47||144.47||144.47||144.47||0
1727717920000|2024-09-30 17:38:40|144.52||144.52||144.52||144.52||0
1727718010000|2024-09-30 17:40:10|144.47||144.47||144.47||144.47||0
1727718020000|2024-09-30 17:40:20|144.52||144.52||144.52||144.52||0
1727718070000|2024-09-30 17:41:10|144.47||144.47||144.47||144.47||0
1727718080000|2024-09-30 17:41:20|144.52||144.52||144.52||144.52||0
1727718130000|2024-09-30 17:42:10|144.47||144.47||144.47||144.47||0
1727718290000|2024-09-30 17:44:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1727718390000|2024-09-30 17:46:30|||||||||2
1727718460000|2024-09-30 17:47:40|||||||||2
1727718490000|2024-09-30 17:48:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|59
1727718530000|2024-09-30 17:48:50|144.52||144.52||144.52||144.52||42
1727718580000|2024-09-30 17:49:40||144.44||144.44||144.44||144.44|0
1727718590000|2024-09-30 17:49:50||144.39||144.39||144.39||144.39|0
1727718600000|2024-09-30 17:50:00||144.44||144.44||144.44||144.44|0
1727718730000|2024-09-30 17:52:10||144.39||144.39||144.39||144.39|0
1727718740000|2024-09-30 17:52:20|144.47||144.47||144.47||144.47||0
1727718760000|2024-09-30 17:52:40|144.52||144.52||144.52||144.52||13
1727718770000|2024-09-30 17:52:50|144.47||144.47||144.47||144.47||0
1727718780000|2024-09-30 17:53:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1727718840000|2024-09-30 17:54:00|||||||||2
1727718870000|2024-09-30 17:54:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1727718900000|2024-09-30 17:55:00|144.57|144.44|144.47|144.39|144.57|144.44|144.47|144.39|11
1727718910000|2024-09-30 17:55:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727718920000|2024-09-30 17:55:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|7
1727718930000|2024-09-30 17:55:30|||||||||4
1727718970000|2024-09-30 17:56:10|||||||||2
1727719020000|2024-09-30 17:57:00|||||||||1
1727719070000|2024-09-30 17:57:50|||||||||1
1727719080000|2024-09-30 17:58:00|144.52||144.52||144.52||144.52||21
1727719090000|2024-09-30 17:58:10||144.44||144.44||144.44||144.44|0
1727719110000|2024-09-30 17:58:30|||||||||16
1727719120000|2024-09-30 17:58:40|144.57||144.57||144.57||144.57||1
1727719130000|2024-09-30 17:58:50||144.49||144.44||144.49||144.44|0
1727719140000|2024-09-30 17:59:00|144.52||144.52||144.52||144.52||1
1727719150000|2024-09-30 17:59:10|144.57||144.52||144.57||144.52||1
1727719160000|2024-09-30 17:59:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|7
1727719180000|2024-09-30 17:59:40||144.44||144.44||144.44||144.44|1
1727719200000|2024-09-30 18:00:00|144.52||144.52||144.52||144.52||25
1727719290000|2024-09-30 18:01:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|42
1727719310000|2024-09-30 18:01:50|144.52||144.52||144.52||144.52||8
1727719320000|2024-09-30 18:02:00||144.44||144.44||144.44||144.44|0
1727719440000|2024-09-30 18:04:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1727719490000|2024-09-30 18:04:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1727719500000|2024-09-30 18:05:00||144.39||144.39||144.44||144.39|0
1727719510000|2024-09-30 18:05:10||144.44||144.44||144.44||144.44|0
1727719520000|2024-09-30 18:05:20||144.39||144.39||144.39||144.39|0
1727719530000|2024-09-30 18:05:30||144.44||144.44||144.44||144.44|0
1727719540000|2024-09-30 18:05:40||144.39||144.39||144.39||144.39|0
1727719550000|2024-09-30 18:05:50||144.44||144.44||144.44||144.44|0
1727719560000|2024-09-30 18:06:00||144.39||144.44||144.44||144.39|0
1727719590000|2024-09-30 18:06:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|44
1727719620000|2024-09-30 18:07:00|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|8
1727719630000|2024-09-30 18:07:10|144.47||144.47||144.47||144.47||0
1727719640000|2024-09-30 18:07:20||144.34||144.39||144.39||144.34|1
1727719670000|2024-09-30 18:07:50|144.52||144.52||144.52||144.52||0
1727719680000|2024-09-30 18:08:00|144.47||144.47||144.52||144.47||0
1727719700000|2024-09-30 18:08:20|144.52||144.52||144.52||144.52||0
1727719710000|2024-09-30 18:08:30|144.47||144.52||144.52||144.47||0
1727719740000|2024-09-30 18:09:00||144.44||144.44||144.44||144.44|0
1727719770000|2024-09-30 18:09:30|||||||||1
1727719800000|2024-09-30 18:10:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1727719820000|2024-09-30 18:10:20|144.52||144.52||144.52||144.52||7
1727719840000|2024-09-30 18:10:40||144.44||144.44||144.44||144.44|0
1727719860000|2024-09-30 18:11:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1727719870000|2024-09-30 18:11:10|144.52||144.47||144.52||144.47||11
1727719950000|2024-09-30 18:12:30|144.52||144.52||144.52||144.52||0
1727719960000|2024-09-30 18:12:40||144.44||144.44||144.44||144.44|0
1727719970000|2024-09-30 18:12:50||144.39||144.39||144.39||144.39|17
1727719980000|2024-09-30 18:13:00|144.47||144.47||144.47||144.47||1
1727720000000|2024-09-30 18:13:20|||||||||1
1727720040000|2024-09-30 18:14:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|73
1727720090000|2024-09-30 18:14:50|144.52||144.52||144.52||144.47||1
1727720100000|2024-09-30 18:15:00|144.47|144.34|144.42|144.34|144.47|144.34|144.42|144.34|13
1727720130000|2024-09-30 18:15:30|144.47||144.47||144.47||144.47||4
1727720140000|2024-09-30 18:15:40||144.39||144.39||144.39||144.39|0
1727720150000|2024-09-30 18:15:50||144.34||144.34||144.34||144.34|1
1727720170000|2024-09-30 18:16:10||144.39||144.39||144.39||144.39|0
1727720240000|2024-09-30 18:17:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1727720250000|2024-09-30 18:17:30|144.47||144.42||144.47||144.42||28
1727720280000|2024-09-30 18:18:00|144.47||144.47||144.47||144.47||0
1727720290000|2024-09-30 18:18:10||144.39||144.39||144.39||144.39|0
1727720350000|2024-09-30 18:19:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1727720360000|2024-09-30 18:19:20|144.47||144.47||144.47||144.47||0
1727720370000|2024-09-30 18:19:30||144.39||144.39||144.39||144.39|0
1727720390000|2024-09-30 18:19:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727720400000|2024-09-30 18:20:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|7
1727720410000|2024-09-30 18:20:10|144.42||144.42||144.42||144.42||1
1727720420000|2024-09-30 18:20:20||144.34||144.29||144.34||144.29|1
1727720440000|2024-09-30 18:20:40|144.37||144.37||144.37||144.37||0
1727720460000|2024-09-30 18:21:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|8
1727720470000|2024-09-30 18:21:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|8
1727720490000|2024-09-30 18:21:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|0
1727720500000|2024-09-30 18:21:40||144.24||144.24||144.24||144.24|1
1727720510000|2024-09-30 18:21:50|144.32||144.32||144.32||144.32||0
1727720520000|2024-09-30 18:22:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1727720530000|2024-09-30 18:22:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|28
1727720540000|2024-09-30 18:22:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727720550000|2024-09-30 18:22:30|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|43
1727720560000|2024-09-30 18:22:40||144.24||144.24||144.24||144.24|0
1727720580000|2024-09-30 18:23:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1727720590000|2024-09-30 18:23:10|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|3
1727720600000|2024-09-30 18:23:20|144.27||144.27||144.27||144.27||0
1727720620000|2024-09-30 18:23:40|144.32||144.27||144.32||144.27||0
1727720640000|2024-09-30 18:24:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727720650000|2024-09-30 18:24:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727720660000|2024-09-30 18:24:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1727720670000|2024-09-30 18:24:30|||||||||13
1727720680000|2024-09-30 18:24:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|9
1727720700000|2024-09-30 18:25:00|144.32||144.27||144.32||144.27||0
1727720710000|2024-09-30 18:25:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|40
1727720760000|2024-09-30 18:26:00|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|1
1727720770000|2024-09-30 18:26:10|144.27||144.27||144.27||144.27||0
1727720830000|2024-09-30 18:27:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1727720840000|2024-09-30 18:27:20||144.19||144.24||144.24||144.19|1
1727720850000|2024-09-30 18:27:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1727720860000|2024-09-30 18:27:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1727720870000|2024-09-30 18:27:50||144.19||144.24||144.24||144.19|1
1727720880000|2024-09-30 18:28:00||144.19||144.19||144.19||144.19|1
1727720890000|2024-09-30 18:28:10|144.27||144.32||144.32||144.27||0
1727720900000|2024-09-30 18:28:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1727720920000|2024-09-30 18:28:40|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|2
1727720930000|2024-09-30 18:28:50|144.42|144.29|144.42|144.34|144.42|144.34|144.37|144.29|9
1727720940000|2024-09-30 18:29:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|150
1727720950000|2024-09-30 18:29:10|||||||||1
1727720960000|2024-09-30 18:29:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1727720980000|2024-09-30 18:29:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|39
1727721000000|2024-09-30 18:30:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1727721020000|2024-09-30 18:30:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|10
1727721030000|2024-09-30 18:30:30||144.24||144.24||144.24||144.24|1
1727721040000|2024-09-30 18:30:40|144.32||144.32||144.32||144.32||0
1727721090000|2024-09-30 18:31:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1727721110000|2024-09-30 18:31:50|144.32||144.32||144.32||144.32||0
1727721120000|2024-09-30 18:32:00||144.24||144.24||144.24||144.24|0
1727721130000|2024-09-30 18:32:10||144.19||144.19||144.19||144.19|1
1727721160000|2024-09-30 18:32:40||144.24||144.24||144.24||144.24|0
1727721190000|2024-09-30 18:33:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1727721200000|2024-09-30 18:33:20|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|2
1727721210000|2024-09-30 18:33:30||144.34||144.29||144.34||144.29|1
1727721220000|2024-09-30 18:33:40||144.34||144.34||144.34||144.34|0
1727721250000|2024-09-30 18:34:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|1
1727721270000|2024-09-30 18:34:30||144.34||144.29||144.34||144.29|1
1727721290000|2024-09-30 18:34:50|144.37||144.37||144.37||144.37||0
1727721310000|2024-09-30 18:35:10|144.42||144.42||144.42||144.37||0
1727721320000|2024-09-30 18:35:20||144.34||144.34||144.34||144.34|0
1727721360000|2024-09-30 18:36:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1727721370000|2024-09-30 18:36:10||144.34||144.34||144.34||144.34|2
1727721400000|2024-09-30 18:36:40||144.39||144.39||144.39||144.39|0
1727721410000|2024-09-30 18:36:50||144.34||144.34||144.34||144.34|0
1727721420000|2024-09-30 18:37:00||144.39||144.39||144.39||144.39|0
1727721430000|2024-09-30 18:37:10|144.52||144.52||144.52||144.52||2
1727721440000|2024-09-30 18:37:20||144.44||144.39||144.44||144.39|0
1727721450000|2024-09-30 18:37:30||144.44||144.44||144.44||144.39|18
1727721460000|2024-09-30 18:37:40||144.39||144.39||144.44||144.39|0
1727721480000|2024-09-30 18:38:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|1
1727721490000|2024-09-30 18:38:10|144.52||144.47||144.52||144.47||0
1727721500000|2024-09-30 18:38:20|144.52||144.52||144.52||144.52||2
1727721510000|2024-09-30 18:38:30||144.44||144.39||144.44||144.39|0
1727721520000|2024-09-30 18:38:40|144.47||144.47||144.47||144.47||0
1727721530000|2024-09-30 18:38:50|144.52||144.52||144.52||144.52||0
1727721540000|2024-09-30 18:39:00||144.44||144.44||144.44||144.44|0
1727721580000|2024-09-30 18:39:40||144.39||144.39||144.39||144.39|0
1727721610000|2024-09-30 18:40:10|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1727721620000|2024-09-30 18:40:20||144.44||144.44||144.44||144.44|0
1727721630000|2024-09-30 18:40:30||144.39||144.39||144.39||144.39|0
1727721640000|2024-09-30 18:40:40||144.44||144.44||144.44||144.44|0
1727721650000|2024-09-30 18:40:50||144.39||144.44||144.44||144.39|2
1727721670000|2024-09-30 18:41:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|7
1727721680000|2024-09-30 18:41:20|144.52||144.52||144.52||144.52||0
1727721690000|2024-09-30 18:41:30||144.44||144.39||144.44||144.39|0
1727721710000|2024-09-30 18:41:50||144.44||144.39||144.44||144.39|0
1727721730000|2024-09-30 18:42:10|144.47||144.47||144.47||144.47||0
1727721750000|2024-09-30 18:42:30|144.52||144.52||144.52||144.52||0
1727721760000|2024-09-30 18:42:40||144.44||144.44||144.44||144.44|0
1727721920000|2024-09-30 18:45:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1727721960000|2024-09-30 18:46:00|144.62||144.62||144.62||144.62||1
1727721970000|2024-09-30 18:46:10|144.57||144.57||144.57||144.57||1
1727721980000|2024-09-30 18:46:20|144.62||144.62||144.62||144.62||0
1727722000000|2024-09-30 18:46:40|144.57||144.57||144.57||144.57||0
1727722390000|2024-09-30 18:53:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1727722410000|2024-09-30 18:53:30|144.57||144.57||144.57||144.57||0
1727722420000|2024-09-30 18:53:40||144.49||144.49||144.49||144.44|0
1727722480000|2024-09-30 18:54:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1727722530000|2024-09-30 18:55:30||144.49||144.49||144.49||144.49|2
1727722550000|2024-09-30 18:55:50|144.57||144.57||144.57||144.57||0
1727722680000|2024-09-30 18:58:00|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|2
1727722700000|2024-09-30 18:58:20|144.52||144.52||144.52||144.52||0
1727722710000|2024-09-30 18:58:30|144.57||144.57||144.57||144.57||0
1727722790000|2024-09-30 18:59:50|144.52||144.52||144.52||144.52||0
1727722800000|2024-09-30 19:00:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|2
1727722820000|2024-09-30 19:00:20|||||||||4
1727722830000|2024-09-30 19:00:30|144.47||144.47||144.47||144.47||0
1727722840000|2024-09-30 19:00:40||144.39||144.39||144.39||144.39|0
1727722850000|2024-09-30 19:00:50|||||||||12
1727722870000|2024-09-30 19:01:10|144.52||144.47||144.52||144.47||7
1727722890000|2024-09-30 19:01:30|144.52||144.47||144.52||144.47||0
1727722940000|2024-09-30 19:02:20|144.52||144.52||144.52||144.52||0
1727722950000|2024-09-30 19:02:30||144.44||144.44||144.44||144.44|0
1727723210000|2024-09-30 19:06:50|144.57||144.57||144.57||144.57||0
1727723240000|2024-09-30 19:07:20||144.49||144.44||144.49||144.44|1
1727723250000|2024-09-30 19:07:30||144.49||144.49||144.49||144.49|0
1727723380000|2024-09-30 19:09:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|37
1727723500000|2024-09-30 19:11:40|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|7
1727723510000|2024-09-30 19:11:50|144.47||144.47||144.47||144.47||0
1727723540000|2024-09-30 19:12:20||144.34||144.34||144.34||144.34|2
1727723550000|2024-09-30 19:12:30||144.39||144.39||144.39||144.39|0
1727723580000|2024-09-30 19:13:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1727723630000|2024-09-30 19:13:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1727723850000|2024-09-30 19:17:30|144.62||144.62||144.62||144.62||0
1727723880000|2024-09-30 19:18:00||144.54||144.54||144.54||144.54|0
1727723920000|2024-09-30 19:18:40|144.67||144.67||144.67||144.67||0
1727723930000|2024-09-30 19:18:50|144.62||144.62||144.67||144.62||22
1727723940000|2024-09-30 19:19:00|144.67||144.67||144.67||144.67||0
1727723950000|2024-09-30 19:19:10|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|16
1727724150000|2024-09-30 19:22:30|||||||||8
1727724170000|2024-09-30 19:22:50|||||||||4
1727724190000|2024-09-30 19:23:10|||||||||9
1727724250000|2024-09-30 19:24:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|300
1727724260000|2024-09-30 19:24:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|16
1727724340000|2024-09-30 19:25:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1727724360000|2024-09-30 19:26:00|144.62||144.62||144.62||144.62||6
1727724370000|2024-09-30 19:26:10||144.54||144.54||144.54||144.54|0
1727724460000|2024-09-30 19:27:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|161
1727724470000|2024-09-30 19:27:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|62
1727724490000|2024-09-30 19:28:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1727724500000|2024-09-30 19:28:20|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|7
1727724580000|2024-09-30 19:29:40||144.54||144.54||144.54||144.54|0
1727724600000|2024-09-30 19:30:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|4
1727724670000|2024-09-30 19:31:10||144.54||144.54||144.54||144.54|0
1727724680000|2024-09-30 19:31:20|||||||||6
1727724740000|2024-09-30 19:32:20|||||||||31
1727724800000|2024-09-30 19:33:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|24
1727724830000|2024-09-30 19:33:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1727724850000|2024-09-30 19:34:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|4
1727724860000|2024-09-30 19:34:20|144.62||144.62||144.62||144.62||0
1727724900000|2024-09-30 19:35:00|144.57||144.62||144.62||144.57||0
1727724930000|2024-09-30 19:35:30|144.57||144.62||144.62||144.57||0
1727724950000|2024-09-30 19:35:50||144.54||144.54||144.54||144.54|0
1727725120000|2024-09-30 19:38:40|||||||||1
1727725130000|2024-09-30 19:38:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|238
1727725140000|2024-09-30 19:39:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|73
1727725200000|2024-09-30 19:40:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1727725230000|2024-09-30 19:40:30|||||||||1
1727725240000|2024-09-30 19:40:40|144.67||144.67||144.67||144.67||0
1727725260000|2024-09-30 19:41:00|144.62||144.62||144.62||144.62||1
1727725430000|2024-09-30 19:43:50|144.67||144.67||144.67||144.67||11
1727725440000|2024-09-30 19:44:00||144.59||144.59||144.59||144.59|0
1727725450000|2024-09-30 19:44:10|144.72||144.72||144.72||144.72||147
1727725470000|2024-09-30 19:44:30||144.64||144.64||144.64||144.64|0
1727725500000|2024-09-30 19:45:00|||||||||6
1727725520000|2024-09-30 19:45:20||144.59||144.59||144.64||144.59|2
1727725530000|2024-09-30 19:45:30|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|0
1727725540000|2024-09-30 19:45:40|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|2
1727725550000|2024-09-30 19:45:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1727725620000|2024-09-30 19:47:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|39
1727725630000|2024-09-30 19:47:10|144.62||144.62||144.62||144.62||72
1727725640000|2024-09-30 19:47:20||144.54||144.54||144.54||144.54|0
1727725660000|2024-09-30 19:47:40|144.67||144.67||144.67||144.67||0
1727725670000|2024-09-30 19:47:50|||||||||1
1727725680000|2024-09-30 19:48:00||144.59||144.59||144.59||144.59|0
1727725690000|2024-09-30 19:48:10|||||||||2
1727725700000|2024-09-30 19:48:20|144.72||144.67||144.72||144.67||3
1727725780000|2024-09-30 19:49:40|||||||||14
1727725790000|2024-09-30 19:49:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|22
1727725800000|2024-09-30 19:50:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|5
1727725830000|2024-09-30 19:50:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1727725860000|2024-09-30 19:51:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|5
1727725920000|2024-09-30 19:52:00|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|2
1727725950000|2024-09-30 19:52:30||144.69||144.69||144.69||144.69|1
1727725970000|2024-09-30 19:52:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1727725980000|2024-09-30 19:53:00|144.77||144.72||144.77||144.72||4
1727725990000|2024-09-30 19:53:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1727726000000|2024-09-30 19:53:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1727726010000|2024-09-30 19:53:30|||||||||4
1727726020000|2024-09-30 19:53:40||144.59||144.59||144.59||144.59|5
1727726030000|2024-09-30 19:53:50|144.67||144.67||144.72||144.67||6
1727726040000|2024-09-30 19:54:00|144.72||144.72||144.72||144.72||2
1727726050000|2024-09-30 19:54:10|144.67||144.67||144.67||144.67||0
1727726060000|2024-09-30 19:54:20|||||||||5
1727726070000|2024-09-30 19:54:30|||||||||1
1727726080000|2024-09-30 19:54:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|78
1727726090000|2024-09-30 19:54:50||144.59||144.59||144.59||144.59|0
1727726100000|2024-09-30 19:55:00|||||||||1
1727726110000|2024-09-30 19:55:10|||||||||1
1727726120000|2024-09-30 19:55:20|||||||||1
1727726130000|2024-09-30 19:55:30|||||||||2
1727726140000|2024-09-30 19:55:40|||||||||1
1727726150000|2024-09-30 19:55:50|||||||||2
1727726160000|2024-09-30 19:56:00|||||||||1
1727726170000|2024-09-30 19:56:10|||||||||2
1727726180000|2024-09-30 19:56:20|144.72||144.72||144.72||144.72||3
1727726200000|2024-09-30 19:56:40|144.67||144.67||144.67||144.67||1
1727726210000|2024-09-30 19:56:50|||||||||1
1727726220000|2024-09-30 19:57:00|||||||||2
1727726230000|2024-09-30 19:57:10|144.72||144.72||144.72||144.72||3
1727726240000|2024-09-30 19:57:20||144.64||144.64||144.64||144.64|0
1727726250000|2024-09-30 19:57:30|||||||||2
1727726260000|2024-09-30 19:57:40|||||||||1
1727726270000|2024-09-30 19:57:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1727726280000|2024-09-30 19:58:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|36
1727726290000|2024-09-30 19:58:10||144.59||144.59||144.59||144.59|0
1727726320000|2024-09-30 19:58:40||144.64||144.59||144.64||144.59|26
1727726340000|2024-09-30 19:59:00||144.64||144.64||144.64||144.64|2
1727726360000|2024-09-30 19:59:20||144.59||144.64||144.64||144.59|9
1727726370000|2024-09-30 19:59:30|144.77||144.77||144.77||144.72||0
1727726380000|2024-09-30 19:59:40|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|50
1727726390000|2024-09-30 19:59:50|144.77|144.59|144.77|144.64|144.77|144.64|144.77|144.59|27
1727762400000|2024-10-01 06:00:00|144.74|144.67|144.67|144.59|144.74|144.67|144.62|144.54|36
1727762440000|2024-10-01 06:00:40|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|39
1727762450000|2024-10-01 06:00:50|144.57|144.49|144.62|144.49|144.62|144.49|144.52|144.44|129
1727762460000|2024-10-01 06:01:00|144.67|144.54|144.67|144.54|144.67|144.59|144.67|144.54|5
1727762470000|2024-10-01 06:01:10|144.62||144.67||144.67||144.62||0
1727762490000|2024-10-01 06:01:30||144.59||144.59||144.59||144.59|0
1727762500000|2024-10-01 06:01:40||144.54||144.54||144.54||144.54|4
1727762530000|2024-10-01 06:02:10|144.62||144.67||144.67||144.62||0
1727762540000|2024-10-01 06:02:20|144.62||144.62||144.62||144.62||0
1727762550000|2024-10-01 06:02:30|144.67|144.39|144.52|144.39|144.67|144.39|144.52|144.39|12
1727762560000|2024-10-01 06:02:40|144.57|144.44|144.57|144.44|144.57|144.44|144.52|144.44|7
1727762570000|2024-10-01 06:02:50|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|0
1727762580000|2024-10-01 06:03:00||144.44||144.44||144.44||144.44|0
1727762660000|2024-10-01 06:04:20|||||||||3
1727762700000|2024-10-01 06:05:00|144.57||144.57||144.57||144.57||14
1727762710000|2024-10-01 06:05:10||144.49||144.49||144.49||144.49|0
1727762720000|2024-10-01 06:05:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1727762750000|2024-10-01 06:05:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|45
1727762760000|2024-10-01 06:06:00|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|8
1727762800000|2024-10-01 06:06:40||144.54||144.54||144.54||144.54|0
1727762840000|2024-10-01 06:07:20||144.49||144.49||144.49||144.49|9
1727762860000|2024-10-01 06:07:40||144.54||144.54||144.54||144.54|0
1727762870000|2024-10-01 06:07:50||144.49||144.49||144.49||144.49|1
1727762880000|2024-10-01 06:08:00||144.54||144.54||144.54||144.49|1
1727762920000|2024-10-01 06:08:40||144.49||144.49||144.49||144.49|2
1727762980000|2024-10-01 06:09:40||144.54||144.54||144.54||144.54|0
1727763040000|2024-10-01 06:10:40|144.67||144.67||144.67||144.67||1
1727763060000|2024-10-01 06:11:00||144.59||144.59||144.59||144.59|4
1727763070000|2024-10-01 06:11:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|26
1727763080000|2024-10-01 06:11:20|||||||||76
1727763090000|2024-10-01 06:11:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1727763360000|2024-10-01 06:16:00|144.72||144.72||144.72||144.72||106
1727763460000|2024-10-01 06:17:40||144.64||144.64||144.64||144.64|0
1727763600000|2024-10-01 06:20:00|144.77||144.77||144.77||144.77||4
1727763630000|2024-10-01 06:20:30|144.72||144.72||144.72||144.72||0
1727763660000|2024-10-01 06:21:00|||||||||3
1727763680000|2024-10-01 06:21:20|||||||||5
1727763760000|2024-10-01 06:22:40|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|42
1727763770000|2024-10-01 06:22:50||144.44||144.49||144.49||144.44|79
1727763780000|2024-10-01 06:23:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|5
1727763910000|2024-10-01 06:25:10|||||||||2
1727764050000|2024-10-01 06:27:30|||||||||1
1727764110000|2024-10-01 06:28:30|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|108
1727764160000|2024-10-01 06:29:20|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|7
1727764190000|2024-10-01 06:29:50||144.59||144.59||144.59||144.59|0
1727764220000|2024-10-01 06:30:20|144.72||144.72||144.72||144.72||9
1727764260000|2024-10-01 06:31:00|144.67||144.67||144.67||144.67||0
1727764500000|2024-10-01 06:35:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1727764540000|2024-10-01 06:35:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|89
1727764560000|2024-10-01 06:36:00||144.54||144.54||144.54||144.54|0
1727764630000|2024-10-01 06:37:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|77
1727764640000|2024-10-01 06:37:20|||||||||24
1727764680000|2024-10-01 06:38:00|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|10
1727764700000|2024-10-01 06:38:20|144.62||144.62||144.62||144.62||0
1727764830000|2024-10-01 06:40:30||144.49||144.49||144.49||144.49|2
1727764880000|2024-10-01 06:41:20||144.54||144.49||144.54||144.49|0
1727764910000|2024-10-01 06:41:50||144.54||144.54||144.54||144.54|0
1727764920000|2024-10-01 06:42:00||144.49||144.49||144.49||144.49|3
1727765000000|2024-10-01 06:43:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|153
1727765060000|2024-10-01 06:44:20||144.39||144.39||144.39||144.39|3
1727765070000|2024-10-01 06:44:30|144.47||144.52||144.52||144.47||0
1727765100000|2024-10-01 06:45:00|144.47||144.47||144.47||144.47||0
1727765140000|2024-10-01 06:45:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|186
1727765170000|2024-10-01 06:46:10|144.52||144.52||144.52||144.47||0
1727765180000|2024-10-01 06:46:20|144.47||144.52||144.52||144.47||0
1727765210000|2024-10-01 06:46:50|144.47||144.47||144.47||144.47||0
1727765280000|2024-10-01 06:48:00|144.52||144.47||144.52||144.47||0
1727765310000|2024-10-01 06:48:30|144.52||144.47||144.52||144.47||0
1727765480000|2024-10-01 06:51:20|||||||||182
1727765510000|2024-10-01 06:51:50|||||||||83
1727765660000|2024-10-01 06:54:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|98
1727765670000|2024-10-01 06:54:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|291
1727765680000|2024-10-01 06:54:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1727765780000|2024-10-01 06:56:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|103
1727765820000|2024-10-01 06:57:00||144.34||144.39||144.39||144.34|0
1727765850000|2024-10-01 06:57:30||144.34||144.34||144.34||144.34|0
1727765870000|2024-10-01 06:57:50||144.39||144.39||144.39||144.39|0
1727765920000|2024-10-01 06:58:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1727765940000|2024-10-01 06:59:00|144.57|144.49|144.67|144.59|144.67|144.59|144.57|144.49|95
1727765950000|2024-10-01 06:59:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1727765970000|2024-10-01 06:59:30||144.49||144.49||144.49||144.49|12
1727765980000|2024-10-01 06:59:40|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.49|231
1727766000000|2024-10-01 07:00:00|144.77|144.69|144.72|144.64|144.77|144.69|144.67|144.59|410
1727766010000|2024-10-01 07:00:10|144.67|144.59|144.72|144.64|144.82|144.74|144.67|144.59|332
1727766020000|2024-10-01 07:00:20|144.67|144.59|144.62|144.54|144.67|144.64|144.62|144.54|215
1727766030000|2024-10-01 07:00:30|144.72|144.59|144.82|144.69|144.82|144.74|144.72|144.59|259
1727766040000|2024-10-01 07:00:40|144.77|144.74|144.82|144.74|144.87|144.79|144.77|144.74|49
1727766050000|2024-10-01 07:00:50|144.87|144.69|144.77|144.69|144.87|144.69|144.77|144.69|15
1727766060000|2024-10-01 07:01:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|125
1727766070000|2024-10-01 07:01:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|34
1727766080000|2024-10-01 07:01:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|32
1727766090000|2024-10-01 07:01:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|25
1727766100000|2024-10-01 07:01:40|144.62|144.54|144.57|144.49|144.67|144.54|144.57|144.49|570
1727766110000|2024-10-01 07:01:50|144.62|144.54|144.72|144.64|144.72|144.64|144.62|144.54|419
1727766120000|2024-10-01 07:02:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|61
1727766130000|2024-10-01 07:02:10|144.67|144.59|144.82|144.74|144.82|144.74|144.67|144.59|1155
1727766140000|2024-10-01 07:02:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|72
1727766150000|2024-10-01 07:02:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|79
1727766160000|2024-10-01 07:02:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|93
1727766170000|2024-10-01 07:02:50|||||||||1
1727766190000|2024-10-01 07:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|61
1727766200000|2024-10-01 07:03:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|36
1727766220000|2024-10-01 07:03:40||144.69||144.74||144.74||144.69|43
1727766250000|2024-10-01 07:04:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|22
1727766260000|2024-10-01 07:04:20|||||||||2
1727766270000|2024-10-01 07:04:30|144.77||144.72||144.77||144.72||32
1727766290000|2024-10-01 07:04:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|39
1727766300000|2024-10-01 07:05:00|144.72|144.64|144.82|144.69|144.82|144.69|144.72|144.64|111
1727766310000|2024-10-01 07:05:10|144.77|144.64|144.72|144.64|144.77|144.64|144.72|144.64|72
1727766320000|2024-10-01 07:05:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|58
1727766330000|2024-10-01 07:05:30|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|25
1727766350000|2024-10-01 07:05:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|99
1727766360000|2024-10-01 07:06:00|||||||||2
1727766370000|2024-10-01 07:06:10|||||||||16
1727766390000|2024-10-01 07:06:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|45
1727766400000|2024-10-01 07:06:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|36
1727766410000|2024-10-01 07:06:50|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|92
1727766420000|2024-10-01 07:07:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|779
1727766430000|2024-10-01 07:07:10|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|660
1727766440000|2024-10-01 07:07:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|205
1727766450000|2024-10-01 07:07:30|144.27|144.09|144.27|144.19|144.27|144.19|144.27|144.09|32
1727766460000|2024-10-01 07:07:40|144.22|144.14|144.22|144.14|144.27|144.19|144.17|144.09|285
1727766470000|2024-10-01 07:07:50|144.27|144.09|144.22|144.14|144.27|144.14|144.17|144.09|93
1727766480000|2024-10-01 07:08:00|||||||||3
1727766490000|2024-10-01 07:08:10|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|37
1727766500000|2024-10-01 07:08:20|||||||||19
1727766510000|2024-10-01 07:08:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|395
1727766520000|2024-10-01 07:08:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|376
1727766530000|2024-10-01 07:08:50|||||||||7
1727766540000|2024-10-01 07:09:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|180
1727766550000|2024-10-01 07:09:10|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|39
1727766570000|2024-10-01 07:09:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|65
1727766580000|2024-10-01 07:09:40|143.92|143.84|143.92|143.79|143.97|143.84|143.87|143.79|54
1727766590000|2024-10-01 07:09:50|143.87|143.74|143.87|143.79|143.92|143.79|143.82|143.74|163
1727766600000|2024-10-01 07:10:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|42
1727766610000|2024-10-01 07:10:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|368
1727766620000|2024-10-01 07:10:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|141
1727766630000|2024-10-01 07:10:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|34
1727766640000|2024-10-01 07:10:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|55
1727766650000|2024-10-01 07:10:50|||||||||2
1727766660000|2024-10-01 07:11:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|833
1727766670000|2024-10-01 07:11:10|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|51
1727766680000|2024-10-01 07:11:20|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|18
1727766690000|2024-10-01 07:11:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|45
1727766700000|2024-10-01 07:11:40|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|6
1727766710000|2024-10-01 07:11:50|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|0
1727766720000|2024-10-01 07:12:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|9
1727766740000|2024-10-01 07:12:20|||||||||2
1727766750000|2024-10-01 07:12:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1727766760000|2024-10-01 07:12:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|16
1727766770000|2024-10-01 07:12:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|31
1727766780000|2024-10-01 07:13:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1727766790000|2024-10-01 07:13:10||143.69||143.74||143.74||143.69|113
1727766800000|2024-10-01 07:13:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|40
1727766810000|2024-10-01 07:13:30|143.77||143.72||143.77||143.72||7
1727766820000|2024-10-01 07:13:40|||||||||4
1727766840000|2024-10-01 07:14:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1727766850000|2024-10-01 07:14:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|28
1727766860000|2024-10-01 07:14:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1727766870000|2024-10-01 07:14:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|198
1727766880000|2024-10-01 07:14:40|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|56
1727766890000|2024-10-01 07:14:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|183
1727766900000|2024-10-01 07:15:00|143.72|143.59|143.77|143.69|143.77|143.69|143.72|143.59|641
1727766910000|2024-10-01 07:15:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1727766920000|2024-10-01 07:15:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|64
1727766930000|2024-10-01 07:15:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|65
1727766940000|2024-10-01 07:15:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|170
1727766950000|2024-10-01 07:15:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|243
1727766960000|2024-10-01 07:16:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|40
1727766970000|2024-10-01 07:16:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|99
1727766980000|2024-10-01 07:16:20||143.54||143.59||143.59||143.54|2
1727766990000|2024-10-01 07:16:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|18
1727767000000|2024-10-01 07:16:40|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|19
1727767010000|2024-10-01 07:16:50||143.74||143.74||143.74||143.74|16
1727767020000|2024-10-01 07:17:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|92
1727767030000|2024-10-01 07:17:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|19
1727767040000|2024-10-01 07:17:20|||||||||1
1727767050000|2024-10-01 07:17:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.54|245
1727767060000|2024-10-01 07:17:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|23
1727767070000|2024-10-01 07:17:50||143.54||143.54||143.59||143.54|8
1727767080000|2024-10-01 07:18:00|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|6
1727767090000|2024-10-01 07:18:10|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|54
1727767100000|2024-10-01 07:18:20|143.67||143.67||143.72||143.67||0
1727767110000|2024-10-01 07:18:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.59|35
1727767120000|2024-10-01 07:18:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|59
1727767130000|2024-10-01 07:18:50|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|2
1727767140000|2024-10-01 07:19:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|7
1727767150000|2024-10-01 07:19:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|22
1727767160000|2024-10-01 07:19:20|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|11
1727767180000|2024-10-01 07:19:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|18
1727767190000|2024-10-01 07:19:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1727767200000|2024-10-01 07:20:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1727767210000|2024-10-01 07:20:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1727767220000|2024-10-01 07:20:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|22
1727767230000|2024-10-01 07:20:30|||||||||2
1727767250000|2024-10-01 07:20:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|13
1727767260000|2024-10-01 07:21:00|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|291
1727767270000|2024-10-01 07:21:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.59|16
1727767280000|2024-10-01 07:21:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1727767290000|2024-10-01 07:21:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|38
1727767300000|2024-10-01 07:21:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|93
1727767310000|2024-10-01 07:21:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|42
1727767320000|2024-10-01 07:22:00|143.87|143.69|143.87|143.79|143.87|143.79|143.87|143.69|178
1727767350000|2024-10-01 07:22:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|37
1727767370000|2024-10-01 07:22:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|100
1727767380000|2024-10-01 07:23:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|19
1727767390000|2024-10-01 07:23:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|26
1727767400000|2024-10-01 07:23:20|143.87|143.79|143.92|143.79|143.92|143.84|143.82|143.74|67
1727767410000|2024-10-01 07:23:30|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|13
1727767420000|2024-10-01 07:23:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|4
1727767440000|2024-10-01 07:24:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|34
1727767450000|2024-10-01 07:24:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|2
1727767460000|2024-10-01 07:24:20|||||||||13
1727767480000|2024-10-01 07:24:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|24
1727767490000|2024-10-01 07:24:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|13
1727767500000|2024-10-01 07:25:00|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|17
1727767510000|2024-10-01 07:25:10|143.77||143.77||143.77||143.77||1
1727767520000|2024-10-01 07:25:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|22
1727767530000|2024-10-01 07:25:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|26
1727767540000|2024-10-01 07:25:40|||||||||13
1727767550000|2024-10-01 07:25:50||143.64||143.69||143.69||143.64|6
1727767560000|2024-10-01 07:26:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|217
1727767570000|2024-10-01 07:26:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|6
1727767580000|2024-10-01 07:26:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|176
1727767590000|2024-10-01 07:26:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|499
1727767600000|2024-10-01 07:26:40|||||||||3
1727767610000|2024-10-01 07:26:50|143.67||143.62||143.67||143.62||31
1727767620000|2024-10-01 07:27:00|||||||||28
1727767630000|2024-10-01 07:27:10|||||||||23
1727767640000|2024-10-01 07:27:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.54|214
1727767650000|2024-10-01 07:27:30||143.59||143.59||143.59||143.59|1
1727767660000|2024-10-01 07:27:40||143.64||143.64||143.64||143.59|4
1727767670000|2024-10-01 07:27:50|||||||||30
1727767680000|2024-10-01 07:28:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|29
1727767700000|2024-10-01 07:28:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|51
1727767710000|2024-10-01 07:28:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1727767720000|2024-10-01 07:28:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|18
1727767730000|2024-10-01 07:28:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|40
1727767740000|2024-10-01 07:29:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|9
1727767750000|2024-10-01 07:29:10|143.77|143.74|143.82|143.74|143.87|143.79|143.77|143.69|3
1727767760000|2024-10-01 07:29:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1727767770000|2024-10-01 07:29:30|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|3
1727767780000|2024-10-01 07:29:40|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1727767790000|2024-10-01 07:29:50|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|5
1727767800000|2024-10-01 07:30:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|119
1727767810000|2024-10-01 07:30:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1727767820000|2024-10-01 07:30:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|7
1727767830000|2024-10-01 07:30:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|12
1727767840000|2024-10-01 07:30:40|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|22
1727767850000|2024-10-01 07:30:50|143.72|143.69|143.82|143.74|143.82|143.74|143.72|143.64|8
1727767860000|2024-10-01 07:31:00|143.87||143.82||143.87||143.82||157
1727767870000|2024-10-01 07:31:10|143.87|143.79|143.87|143.74|143.92|143.79|143.82|143.74|12
1727767880000|2024-10-01 07:31:20|143.92|143.79|143.87|143.79|143.92|143.84|143.87|143.74|255
1727767890000|2024-10-01 07:31:30|143.92||143.92||143.92||143.87||3
1727767900000|2024-10-01 07:31:40|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|3
1727767910000|2024-10-01 07:31:50||143.79||143.79||143.84||143.79|4
1727767920000|2024-10-01 07:32:00|143.97|143.84|143.92|143.84|143.97|143.84|143.92|143.84|4
1727767930000|2024-10-01 07:32:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|38
1727767940000|2024-10-01 07:32:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1727767950000|2024-10-01 07:32:30||143.74||143.79||143.79||143.74|0
1727767970000|2024-10-01 07:32:50|||||||||2
1727767980000|2024-10-01 07:33:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|5
1727768020000|2024-10-01 07:33:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|30
1727768030000|2024-10-01 07:33:50|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|52
1727768040000|2024-10-01 07:34:00|||||||||1
1727768050000|2024-10-01 07:34:10|||||||||5
1727768060000|2024-10-01 07:34:20|143.97|143.79|143.92|143.79|143.97|143.79|143.87|143.79|5
1727768070000|2024-10-01 07:34:30|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|2
1727768080000|2024-10-01 07:34:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1727768110000|2024-10-01 07:35:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|6
1727768130000|2024-10-01 07:35:30|||||||||1
1727768140000|2024-10-01 07:35:40||143.79||143.84||143.84||143.79|1
1727768150000|2024-10-01 07:35:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|6
1727768160000|2024-10-01 07:36:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|22
1727768170000|2024-10-01 07:36:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|8
1727768180000|2024-10-01 07:36:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|0
1727768190000|2024-10-01 07:36:30|143.92|143.84|144.02|143.94|144.02|143.94|143.92|143.84|11
1727768200000|2024-10-01 07:36:40|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|0
1727768210000|2024-10-01 07:36:50|144.02|143.84|143.92|143.84|144.02|143.84|143.92|143.84|4
1727768220000|2024-10-01 07:37:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|14
1727768230000|2024-10-01 07:37:10|144.02|143.84|144.02|143.89|144.02|143.89|143.97|143.84|12
1727768240000|2024-10-01 07:37:20|143.97||143.97||144.02||143.97||86
1727768270000|2024-10-01 07:37:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|32
1727768290000|2024-10-01 07:38:10|||||||||2
1727768300000|2024-10-01 07:38:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|4
1727768310000|2024-10-01 07:38:30|||||||||2
1727768340000|2024-10-01 07:39:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|6
1727768350000|2024-10-01 07:39:10|144.07|143.89|144.07|143.94|144.07|143.94|144.07|143.89|26
1727768360000|2024-10-01 07:39:20|144.02|143.99|144.07|143.94|144.07|143.99|144.02|143.94|5
1727768370000|2024-10-01 07:39:30||143.99||143.99||143.99||143.99|0
1727768380000|2024-10-01 07:39:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|14
1727768410000|2024-10-01 07:40:10|||||||||1
1727768420000|2024-10-01 07:40:20|||||||||60
1727768450000|2024-10-01 07:40:50|||||||||34
1727768460000|2024-10-01 07:41:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|26
1727768480000|2024-10-01 07:41:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1727768500000|2024-10-01 07:41:40|||||||||1
1727768510000|2024-10-01 07:41:50|||||||||3
1727768530000|2024-10-01 07:42:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1727768540000|2024-10-01 07:42:20|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|31
1727768550000|2024-10-01 07:42:30|144.07||144.07||144.07||144.07||0
1727768570000|2024-10-01 07:42:50|144.12||144.07||144.12||144.07||0
1727768580000|2024-10-01 07:43:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|7
1727768590000|2024-10-01 07:43:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|41
1727768600000|2024-10-01 07:43:20||143.99||144.04||144.04||143.99|6
1727768640000|2024-10-01 07:44:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|11
1727768660000|2024-10-01 07:44:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|17
1727768670000|2024-10-01 07:44:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|1
1727768690000|2024-10-01 07:44:50|||||||||1
1727768700000|2024-10-01 07:45:00|144.07|144.04|144.02|143.94|144.07|144.04|144.02|143.94|31
1727768710000|2024-10-01 07:45:10|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|19
1727768720000|2024-10-01 07:45:20|144.02|143.89|144.02|143.89|144.07|143.89|143.97|143.89|3
1727768730000|2024-10-01 07:45:30|143.97|143.84|143.92|143.84|144.02|143.84|143.92|143.84|0
1727768740000|2024-10-01 07:45:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|4
1727768770000|2024-10-01 07:46:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|21
1727768780000|2024-10-01 07:46:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1727768790000|2024-10-01 07:46:30|||||||||1
1727768800000|2024-10-01 07:46:40|144.02||143.97||144.02||143.97||100
1727768810000|2024-10-01 07:46:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|40
1727768820000|2024-10-01 07:47:00|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|16
1727768830000|2024-10-01 07:47:10||143.94||143.89||143.94||143.89|0
1727768840000|2024-10-01 07:47:20||143.94||143.94||143.94||143.89|0
1727768860000|2024-10-01 07:47:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|12
1727768880000|2024-10-01 07:48:00|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|37
1727768890000|2024-10-01 07:48:10|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|11
1727768900000|2024-10-01 07:48:20|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|8
1727768910000|2024-10-01 07:48:30|144.07|143.94|143.97|143.89|144.07|143.94|143.97|143.89|210
1727768920000|2024-10-01 07:48:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|3
1727768930000|2024-10-01 07:48:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|12
1727768940000|2024-10-01 07:49:00|144.02||143.97||144.02||143.97||17
1727768960000|2024-10-01 07:49:20|144.02||143.97||144.02||143.97||27
1727768970000|2024-10-01 07:49:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|6
1727768980000|2024-10-01 07:49:40|||||||||8
1727768990000|2024-10-01 07:49:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|29
1727769000000|2024-10-01 07:50:00|143.97|143.89|143.92|143.84|144.02|143.94|143.92|143.84|468
1727769010000|2024-10-01 07:50:10|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|8
1727769020000|2024-10-01 07:50:20|||||||||39
1727769030000|2024-10-01 07:50:30|144.02||143.97||144.02||143.97||15
1727769040000|2024-10-01 07:50:40|||||||||10
1727769050000|2024-10-01 07:50:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|8
1727769060000|2024-10-01 07:51:00|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|1
1727769070000|2024-10-01 07:51:10||143.94||143.94||143.94||143.94|1
1727769080000|2024-10-01 07:51:20|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|11
1727769090000|2024-10-01 07:51:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|80
1727769100000|2024-10-01 07:51:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|31
1727769110000|2024-10-01 07:51:50||143.99||143.99||143.99||143.99|4
1727769120000|2024-10-01 07:52:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1727769130000|2024-10-01 07:52:10|144.12||144.07||144.12||144.07||0
1727769140000|2024-10-01 07:52:20|144.12||144.12||144.12||144.07||0
1727769150000|2024-10-01 07:52:30|144.07||144.07||144.07||144.07||0
1727769170000|2024-10-01 07:52:50|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|36
1727769180000|2024-10-01 07:53:00|144.17|144.04|144.12|144.04|144.17|144.09|144.12|144.04|16
1727769240000|2024-10-01 07:54:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|15
1727769260000|2024-10-01 07:54:20|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|4
1727769270000|2024-10-01 07:54:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|3
1727769300000|2024-10-01 07:55:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|54
1727769310000|2024-10-01 07:55:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|8
1727769330000|2024-10-01 07:55:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|64
1727769340000|2024-10-01 07:55:40|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|2
1727769350000|2024-10-01 07:55:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|8
1727769360000|2024-10-01 07:56:00|144.17||144.12||144.17||144.12||0
1727769370000|2024-10-01 07:56:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|10
1727769390000|2024-10-01 07:56:30|144.17||144.12||144.17||144.12||201
1727769400000|2024-10-01 07:56:40|||||||||15
1727769410000|2024-10-01 07:56:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1727769420000|2024-10-01 07:57:00|144.22|144.04|144.22|144.14|144.22|144.14|144.22|144.04|9
1727769430000|2024-10-01 07:57:10|||||||||18
1727769440000|2024-10-01 07:57:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1727769450000|2024-10-01 07:57:30|||||||||1
1727769470000|2024-10-01 07:57:50|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|15
1727769480000|2024-10-01 07:58:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1727769490000|2024-10-01 07:58:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1727769530000|2024-10-01 07:58:50|144.37||144.37||144.37||144.37||18
1727769540000|2024-10-01 07:59:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|8
1727769550000|2024-10-01 07:59:10|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|35
1727769560000|2024-10-01 07:59:20|144.27|144.24|144.27|144.14|144.32|144.24|144.22|144.14|8
1727769570000|2024-10-01 07:59:30|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|48
1727769580000|2024-10-01 07:59:40|144.27||144.27||144.27||144.22||1
1727769590000|2024-10-01 07:59:50||144.19||144.19||144.19||144.19|0
1727769600000|2024-10-01 08:00:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|7
1727769610000|2024-10-01 08:00:10|144.27|144.14|144.27|144.14|144.32|144.14|144.22|144.14|11
1727769620000|2024-10-01 08:00:20|144.22|144.09|144.22|144.14|144.27|144.19|144.17|144.09|552
1727769630000|2024-10-01 08:00:30|||||||||15
1727769640000|2024-10-01 08:00:40|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|8
1727769650000|2024-10-01 08:00:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|9
1727769660000|2024-10-01 08:01:00||143.99||144.04||144.04||143.99|53
1727769670000|2024-10-01 08:01:10|144.17||144.17||144.17||144.17||7
1727769680000|2024-10-01 08:01:20|144.12|143.99|144.07|143.99|144.17|143.99|144.07|143.99|10
1727769690000|2024-10-01 08:01:30|144.12||144.07||144.12||144.07||3
1727769700000|2024-10-01 08:01:40|144.12|143.94|144.07|143.94|144.12|143.94|144.07|143.94|35
1727769710000|2024-10-01 08:01:50||143.99||143.99||143.99||143.99|0
1727769720000|2024-10-01 08:02:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|7
1727769730000|2024-10-01 08:02:10|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|45
1727769740000|2024-10-01 08:02:20|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1727769760000|2024-10-01 08:02:40|143.97|143.89|143.92|143.84|144.02|143.89|143.92|143.79|119
1727769770000|2024-10-01 08:02:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|499
1727769780000|2024-10-01 08:03:00|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|120
1727769790000|2024-10-01 08:03:10|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|5
1727769800000|2024-10-01 08:03:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|20
1727769810000|2024-10-01 08:03:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|66
1727769830000|2024-10-01 08:03:50|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|70
1727769840000|2024-10-01 08:04:00|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|7
1727769850000|2024-10-01 08:04:10|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|26
1727769910000|2024-10-01 08:05:10|||||||||29
1727769920000|2024-10-01 08:05:20|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|19
1727769930000|2024-10-01 08:05:30|143.72||143.77||143.77||143.72||12
1727769940000|2024-10-01 08:05:40||143.69||143.69||143.69||143.69|0
1727769950000|2024-10-01 08:05:50|||||||||15
1727769960000|2024-10-01 08:06:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|59
1727769970000|2024-10-01 08:06:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|14
1727769980000|2024-10-01 08:06:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1727769990000|2024-10-01 08:06:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|33
1727770020000|2024-10-01 08:07:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|224
1727770030000|2024-10-01 08:07:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|20
1727770040000|2024-10-01 08:07:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|18
1727770050000|2024-10-01 08:07:30|||||||||1
1727770060000|2024-10-01 08:07:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|47
1727770070000|2024-10-01 08:07:50|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|18
1727770080000|2024-10-01 08:08:00|143.97|143.89|143.92|143.84|143.97|143.94|143.92|143.84|267
1727770090000|2024-10-01 08:08:10|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|13
1727770100000|2024-10-01 08:08:20|143.87||143.87||143.92||143.87||1
1727770110000|2024-10-01 08:08:30|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|9
1727770120000|2024-10-01 08:08:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|23
1727770140000|2024-10-01 08:09:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|32
1727770150000|2024-10-01 08:09:10|143.87||143.82||143.87||143.82||10
1727770180000|2024-10-01 08:09:40|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|18
1727770190000|2024-10-01 08:09:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|18
1727770200000|2024-10-01 08:10:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|14
1727770210000|2024-10-01 08:10:10|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|25
1727770220000|2024-10-01 08:10:20|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1727770230000|2024-10-01 08:10:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|105
1727770240000|2024-10-01 08:10:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|10
1727770270000|2024-10-01 08:11:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|7
1727770280000|2024-10-01 08:11:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|13
1727770290000|2024-10-01 08:11:30|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|3
1727770300000|2024-10-01 08:11:40|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|3
1727770320000|2024-10-01 08:12:00|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|30
1727770330000|2024-10-01 08:12:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|6
1727770340000|2024-10-01 08:12:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1727770350000|2024-10-01 08:12:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1727770360000|2024-10-01 08:12:40|143.67|143.59|143.57|143.49|143.67|143.59|143.52|143.44|78
1727770370000|2024-10-01 08:12:50|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|3
1727770380000|2024-10-01 08:13:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|23
1727770390000|2024-10-01 08:13:10|143.62|143.54|143.57|143.49|143.62|143.54|143.52|143.44|561
1727770400000|2024-10-01 08:13:20|143.62|143.54|143.52|143.44|143.62|143.54|143.52|143.44|38
1727770410000|2024-10-01 08:13:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|153
1727770420000|2024-10-01 08:13:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|43
1727770430000|2024-10-01 08:13:50|143.52|143.44|143.52|143.44|143.57|143.49|143.47|143.44|89
1727770450000|2024-10-01 08:14:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|25
1727770460000|2024-10-01 08:14:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|547
1727770470000|2024-10-01 08:14:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|54
1727770480000|2024-10-01 08:14:40||143.29||143.29||143.34||143.29|18
1727770490000|2024-10-01 08:14:50|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|1
1727770500000|2024-10-01 08:15:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|25
1727770510000|2024-10-01 08:15:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|30
1727770530000|2024-10-01 08:15:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|99
1727770540000|2024-10-01 08:15:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|33
1727770550000|2024-10-01 08:15:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|65
1727770560000|2024-10-01 08:16:00|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|30
1727770570000|2024-10-01 08:16:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|9
1727770580000|2024-10-01 08:16:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|67
1727770590000|2024-10-01 08:16:30|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|7
1727770600000|2024-10-01 08:16:40||143.29||143.29||143.34||143.29|19
1727770610000|2024-10-01 08:16:50|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|4
1727770620000|2024-10-01 08:17:00|143.52|143.34|143.52|143.39|143.52|143.44|143.47|143.29|3
1727770630000|2024-10-01 08:17:10|143.57|143.44|143.57|143.49|143.57|143.49|143.57|143.39|0
1727770640000|2024-10-01 08:17:20|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|0
1727770650000|2024-10-01 08:17:30|143.57||143.52||143.57||143.52||0
1727770660000|2024-10-01 08:17:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|1
1727770680000|2024-10-01 08:18:00|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|26
1727770690000|2024-10-01 08:18:10||143.54||143.49||143.54||143.49|0
1727770700000|2024-10-01 08:18:20|143.57||143.57||143.62||143.57||0
1727770710000|2024-10-01 08:18:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|5
1727770720000|2024-10-01 08:18:40|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1727770730000|2024-10-01 08:18:50||143.54||143.49||143.54||143.49|4
1727770740000|2024-10-01 08:19:00|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|5
1727770750000|2024-10-01 08:19:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|49
1727770760000|2024-10-01 08:19:20|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|27
1727770770000|2024-10-01 08:19:30|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|1
1727770780000|2024-10-01 08:19:40|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|1
1727770790000|2024-10-01 08:19:50|143.67|143.54|143.62|143.49|143.67|143.54|143.57|143.49|76
1727770800000|2024-10-01 08:20:00||143.54||143.54||143.54||143.49|0
1727770810000|2024-10-01 08:20:10||143.49||143.54||143.54||143.49|2
1727770820000|2024-10-01 08:20:20|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|127
1727770830000|2024-10-01 08:20:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|2
1727770840000|2024-10-01 08:20:40|||||||||6
1727770850000|2024-10-01 08:20:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|1
1727770860000|2024-10-01 08:21:00|143.67|143.49|143.57|143.49|143.67|143.49|143.57|143.49|4
1727770870000|2024-10-01 08:21:10|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|1
1727770880000|2024-10-01 08:21:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|1
1727770890000|2024-10-01 08:21:30|143.67|143.49|143.62|143.54|143.67|143.54|143.62|143.49|0
1727770910000|2024-10-01 08:21:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|3
1727770920000|2024-10-01 08:22:00|143.62|143.54|143.62|143.49|143.67|143.59|143.57|143.49|26
1727770930000|2024-10-01 08:22:10||143.54||143.49||143.54||143.49|2
1727770940000|2024-10-01 08:22:20|143.57|143.54|143.62|143.54|143.67|143.54|143.57|143.49|0
1727770950000|2024-10-01 08:22:30|143.67|143.49|143.57|143.49|143.67|143.49|143.57|143.49|0
1727770960000|2024-10-01 08:22:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|2
1727770970000|2024-10-01 08:22:50||143.44||143.44||143.44||143.44|0
1727770980000|2024-10-01 08:23:00|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|2
1727771000000|2024-10-01 08:23:20|||||||||5
1727771010000|2024-10-01 08:23:30|||||||||14
1727771030000|2024-10-01 08:23:50|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|2
1727771040000|2024-10-01 08:24:00|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|7
1727771060000|2024-10-01 08:24:20|||||||||1
1727771080000|2024-10-01 08:24:40|||||||||3
1727771090000|2024-10-01 08:24:50|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|96
1727771100000|2024-10-01 08:25:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|17
1727771110000|2024-10-01 08:25:10||143.44||143.44||143.49||143.44|0
1727771120000|2024-10-01 08:25:20||143.49||143.49||143.49||143.49|0
1727771130000|2024-10-01 08:25:30|||||||||66
1727771140000|2024-10-01 08:25:40|||||||||19
1727771150000|2024-10-01 08:25:50|||||||||35
1727771160000|2024-10-01 08:26:00|||||||||130
1727771170000|2024-10-01 08:26:10|||||||||116
1727771210000|2024-10-01 08:26:50|||||||||4
1727771240000|2024-10-01 08:27:20|||||||||31
1727771250000|2024-10-01 08:27:30|||||||||1
1727771270000|2024-10-01 08:27:50|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|451
1727771280000|2024-10-01 08:28:00|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|1
1727771290000|2024-10-01 08:28:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|74
1727771300000|2024-10-01 08:28:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|8
1727771310000|2024-10-01 08:28:30|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|13
1727771320000|2024-10-01 08:28:40||143.49||143.49||143.49||143.49|2
1727771330000|2024-10-01 08:28:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|6
1727771340000|2024-10-01 08:29:00|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|1
1727771350000|2024-10-01 08:29:10|143.57||143.57||143.62||143.57||0
1727771360000|2024-10-01 08:29:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|76
1727771370000|2024-10-01 08:29:30||143.49||143.49||143.49||143.49|6
1727771380000|2024-10-01 08:29:40||143.54||143.54||143.54||143.54|0
1727771390000|2024-10-01 08:29:50||143.49||143.49||143.49||143.49|0
1727771400000|2024-10-01 08:30:00|143.57||143.62||143.62||143.57||0
1727771410000|2024-10-01 08:30:10|143.57||143.57||143.57||143.57||0
1727771430000|2024-10-01 08:30:30|||||||||1
1727771470000|2024-10-01 08:31:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|31
1727771500000|2024-10-01 08:31:40|||||||||1
1727771510000|2024-10-01 08:31:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1727771520000|2024-10-01 08:32:00|143.67||143.62||143.67||143.62||10
1727771530000|2024-10-01 08:32:10|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|2
1727771580000|2024-10-01 08:33:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|90
1727771590000|2024-10-01 08:33:10|||||||||13
1727771600000|2024-10-01 08:33:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|140
1727771620000|2024-10-01 08:33:40|||||||||4
1727771630000|2024-10-01 08:33:50|143.62||143.62||143.62||143.57||65
1727771640000|2024-10-01 08:34:00|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|21
1727771650000|2024-10-01 08:34:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|10
1727771660000|2024-10-01 08:34:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|23
1727771670000|2024-10-01 08:34:30||143.54||143.54||143.54||143.54|2
1727771680000|2024-10-01 08:34:40|143.62||143.62||143.67||143.62||5
1727771690000|2024-10-01 08:34:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|7
1727771700000|2024-10-01 08:35:00|||||||||46
1727771710000|2024-10-01 08:35:10|143.52|143.44|143.42|143.34|143.52|143.44|143.42|143.34|874
1727771720000|2024-10-01 08:35:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|524
1727771730000|2024-10-01 08:35:30|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|130
1727771740000|2024-10-01 08:35:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|51
1727771750000|2024-10-01 08:35:50|||||||||22
1727771760000|2024-10-01 08:36:00|||||||||4
1727771790000|2024-10-01 08:36:30|||||||||277
1727771810000|2024-10-01 08:36:50|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|153
1727771820000|2024-10-01 08:37:00|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|3
1727771830000|2024-10-01 08:37:10|143.32|143.24|143.37|143.29|143.37|143.29|143.27|143.24|65
1727771840000|2024-10-01 08:37:20|143.32|143.24|143.27|143.19|143.37|143.24|143.27|143.19|55
1727771850000|2024-10-01 08:37:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|42
1727771860000|2024-10-01 08:37:40|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|171
1727771870000|2024-10-01 08:37:50|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|123
1727771880000|2024-10-01 08:38:00||143.29||143.29||143.29||143.29|0
1727771890000|2024-10-01 08:38:10||143.24||143.24||143.29||143.24|22
1727771900000|2024-10-01 08:38:20|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|3
1727771910000|2024-10-01 08:38:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|52
1727771920000|2024-10-01 08:38:40|143.42|143.34|143.37|143.24|143.42|143.34|143.32|143.24|191
1727771930000|2024-10-01 08:38:50|143.32||143.32||143.32||143.32||7
1727771940000|2024-10-01 08:39:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|521
1727771950000|2024-10-01 08:39:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|122
1727771960000|2024-10-01 08:39:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|104
1727771970000|2024-10-01 08:39:30|||||||||7
1727771980000|2024-10-01 08:39:40|||||||||7
1727771990000|2024-10-01 08:39:50|||||||||11
1727772000000|2024-10-01 08:40:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|18
1727772010000|2024-10-01 08:40:10|||||||||6
1727772020000|2024-10-01 08:40:20|||||||||6
1727772030000|2024-10-01 08:40:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|227
1727772050000|2024-10-01 08:40:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|107
1727772060000|2024-10-01 08:41:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|101
1727772070000|2024-10-01 08:41:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1727772090000|2024-10-01 08:41:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|49
1727772100000|2024-10-01 08:41:40|||||||||1
1727772110000|2024-10-01 08:41:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|14
1727772130000|2024-10-01 08:42:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|67
1727772140000|2024-10-01 08:42:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1727772150000|2024-10-01 08:42:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1727772160000|2024-10-01 08:42:40|143.37||143.32||143.37||143.32||83
1727772170000|2024-10-01 08:42:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|24
1727772180000|2024-10-01 08:43:00|143.42||143.37||143.42||143.37||9
1727772190000|2024-10-01 08:43:10|||||||||1
1727772200000|2024-10-01 08:43:20|143.42||143.37||143.42||143.37||6
1727772210000|2024-10-01 08:43:30|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|2
1727772220000|2024-10-01 08:43:40|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|22
1727772230000|2024-10-01 08:43:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|206
1727772240000|2024-10-01 08:44:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|9
1727772250000|2024-10-01 08:44:10|143.32||143.27||143.32||143.27||65
1727772260000|2024-10-01 08:44:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|36
1727772270000|2024-10-01 08:44:30||143.19||143.24||143.24||143.19|3
1727772280000|2024-10-01 08:44:40|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|15
1727772290000|2024-10-01 08:44:50|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|6
1727772300000|2024-10-01 08:45:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|6
1727772310000|2024-10-01 08:45:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|26
1727772350000|2024-10-01 08:45:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|128
1727772370000|2024-10-01 08:46:10|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|137
1727772380000|2024-10-01 08:46:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1165
1727772390000|2024-10-01 08:46:30|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|477
1727772400000|2024-10-01 08:46:40|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|134
1727772410000|2024-10-01 08:46:50|||||||||117
1727772420000|2024-10-01 08:47:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|47
1727772430000|2024-10-01 08:47:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|79
1727772450000|2024-10-01 08:47:30|||||||||2
1727772470000|2024-10-01 08:47:50|||||||||1
1727772480000|2024-10-01 08:48:00|||||||||2
1727772490000|2024-10-01 08:48:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|69
1727772500000|2024-10-01 08:48:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|100
1727772510000|2024-10-01 08:48:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1727772520000|2024-10-01 08:48:40|||||||||5
1727772530000|2024-10-01 08:48:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|57
1727772550000|2024-10-01 08:49:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|34
1727772560000|2024-10-01 08:49:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|179
1727772570000|2024-10-01 08:49:30|||||||||341
1727772580000|2024-10-01 08:49:40|||||||||33
1727772590000|2024-10-01 08:49:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|178
1727772610000|2024-10-01 08:50:10|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|280
1727772620000|2024-10-01 08:50:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|175
1727772630000|2024-10-01 08:50:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|113
1727772640000|2024-10-01 08:50:40|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|153
1727772650000|2024-10-01 08:50:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|21
1727772660000|2024-10-01 08:51:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|41
1727772670000|2024-10-01 08:51:10|143.02||143.02||143.02||142.97||30
1727772680000|2024-10-01 08:51:20|142.97||142.97||142.97||142.97||0
1727772690000|2024-10-01 08:51:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1727772700000|2024-10-01 08:51:40|142.97|142.89|142.97|142.84|142.97|142.94|142.97|142.84|16
1727772710000|2024-10-01 08:51:50||142.89||142.84||142.89||142.84|35
1727772720000|2024-10-01 08:52:00||142.89||142.89||142.89||142.89|0
1727772730000|2024-10-01 08:52:10|143.02|142.84|143.07|142.99|143.07|142.99|143.02|142.84|261
1727772750000|2024-10-01 08:52:30|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|4
1727772760000|2024-10-01 08:52:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|3
1727772770000|2024-10-01 08:52:50||142.89||142.94||142.94||142.89|0
1727772780000|2024-10-01 08:53:00|143.07||143.07||143.07||143.02||0
1727772790000|2024-10-01 08:53:10|143.02||143.02||143.07||143.02||0
1727772800000|2024-10-01 08:53:20|||||||||1
1727772820000|2024-10-01 08:53:40|||||||||9
1727772840000|2024-10-01 08:54:00|||||||||27
1727772850000|2024-10-01 08:54:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|69
1727772900000|2024-10-01 08:55:00|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|35
1727772910000|2024-10-01 08:55:10|143.07||143.07||143.07||143.07||12
1727772950000|2024-10-01 08:55:50|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|30
1727772960000|2024-10-01 08:56:00|143.07|143.04|143.22|143.14|143.22|143.14|143.07|143.04|255
1727772970000|2024-10-01 08:56:10|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|1
1727772990000|2024-10-01 08:56:30|143.22||143.17||143.22||143.17||2
1727773020000|2024-10-01 08:57:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1727773030000|2024-10-01 08:57:10|||||||||1
1727773040000|2024-10-01 08:57:20|143.27||143.27||143.27||143.22||13
1727773050000|2024-10-01 08:57:30|143.22||143.22||143.22||143.22||0
1727773060000|2024-10-01 08:57:40|||||||||10
1727773090000|2024-10-01 08:58:10|||||||||100
1727773120000|2024-10-01 08:58:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|45
1727773130000|2024-10-01 08:58:50|||||||||1
1727773140000|2024-10-01 08:59:00|||||||||5
1727773170000|2024-10-01 08:59:30|||||||||16
1727773200000|2024-10-01 09:00:00|143.22|143.14|143.22|143.09|143.27|143.14|143.22|143.09|7
1727773210000|2024-10-01 09:00:10|143.17|143.04|143.12|143.04|143.17|143.04|143.12|143.04|0
1727773220000|2024-10-01 09:00:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1727773230000|2024-10-01 09:00:30|||||||||1
1727773240000|2024-10-01 09:00:40|143.12||143.12||143.12||143.12||10
1727773260000|2024-10-01 09:01:00|143.07|142.94|143.02|142.89|143.07|142.94|143.02|142.89|314
1727773270000|2024-10-01 09:01:10||142.94||142.94||142.94||142.94|254
1727773280000|2024-10-01 09:01:20|143.07||143.07||143.07||143.07||76
1727773320000|2024-10-01 09:02:00|143.12|142.99|143.07|142.99|143.12|143.04|143.07|142.99|37
1727773330000|2024-10-01 09:02:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1727773340000|2024-10-01 09:02:20|||||||||36
1727773350000|2024-10-01 09:02:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|46
1727773360000|2024-10-01 09:02:40|||||||||18
1727773370000|2024-10-01 09:02:50|||||||||41
1727773390000|2024-10-01 09:03:10|143.27||143.22||143.27||143.22||4
1727773400000|2024-10-01 09:03:20||143.09||143.14||143.14||143.09|188
1727773410000|2024-10-01 09:03:30|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|6
1727773420000|2024-10-01 09:03:40|143.12||143.12||143.17||143.12||1
1727773430000|2024-10-01 09:03:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1727773440000|2024-10-01 09:04:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|26
1727773450000|2024-10-01 09:04:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1727773460000|2024-10-01 09:04:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1727773480000|2024-10-01 09:04:40|143.17|143.09|143.22|143.14|143.22|143.14|143.12|143.04|121
1727773490000|2024-10-01 09:04:50|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|61
1727773500000|2024-10-01 09:05:00|||||||||20
1727773510000|2024-10-01 09:05:10|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|56
1727773520000|2024-10-01 09:05:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|65
1727773530000|2024-10-01 09:05:30|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|38
1727773540000|2024-10-01 09:05:40|143.07|142.94|143.07|142.99|143.07|142.99|143.07|142.94|0
1727773550000|2024-10-01 09:05:50|143.17|142.94|143.17|143.09|143.22|143.09|143.17|142.94|302
1727773560000|2024-10-01 09:06:00|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|8
1727773570000|2024-10-01 09:06:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|4
1727773580000|2024-10-01 09:06:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1727773590000|2024-10-01 09:06:30||143.04||143.09||143.09||143.04|0
1727773600000|2024-10-01 09:06:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1727773610000|2024-10-01 09:06:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|11
1727773620000|2024-10-01 09:07:00||142.99||143.04||143.04||142.99|100
1727773630000|2024-10-01 09:07:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|3
1727773670000|2024-10-01 09:07:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|23
1727773680000|2024-10-01 09:08:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|23
1727773700000|2024-10-01 09:08:20|143.22||143.22||143.22||143.17||3
1727773710000|2024-10-01 09:08:30|143.17|143.14|143.17|143.04|143.17|143.14|143.12|143.04|15
1727773720000|2024-10-01 09:08:40||143.09||143.09||143.09||143.04|0
1727773750000|2024-10-01 09:09:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|4
1727773760000|2024-10-01 09:09:20|||||||||44
1727773770000|2024-10-01 09:09:30|143.17||143.12||143.17||143.12||0
1727773780000|2024-10-01 09:09:40|||||||||61
1727773790000|2024-10-01 09:09:50||142.99||143.04||143.04||142.99|0
1727773800000|2024-10-01 09:10:00||142.99||142.99||143.04||142.99|1
1727773810000|2024-10-01 09:10:10||143.04||142.99||143.04||142.99|0
1727773820000|2024-10-01 09:10:20|143.07||143.07||143.07||143.07||0
1727773830000|2024-10-01 09:10:30|||||||||1
1727773840000|2024-10-01 09:10:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|522
1727773850000|2024-10-01 09:10:50||142.84||142.89||142.89||142.84|0
1727773860000|2024-10-01 09:11:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|80
1727773870000|2024-10-01 09:11:10|||||||||49
1727773880000|2024-10-01 09:11:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|50
1727773890000|2024-10-01 09:11:30|||||||||1
1727773900000|2024-10-01 09:11:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|211
1727773920000|2024-10-01 09:12:00|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|398
1727773930000|2024-10-01 09:12:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|110
1727773950000|2024-10-01 09:12:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|396
1727773960000|2024-10-01 09:12:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|120
1727773970000|2024-10-01 09:12:50|||||||||29
1727773980000|2024-10-01 09:13:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|84
1727773990000|2024-10-01 09:13:10|||||||||6
1727774000000|2024-10-01 09:13:20|||||||||12
1727774010000|2024-10-01 09:13:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|586
1727774020000|2024-10-01 09:13:40|||||||||120
1727774040000|2024-10-01 09:14:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|11
1727774080000|2024-10-01 09:14:40|||||||||1
1727774090000|2024-10-01 09:14:50|||||||||1
1727774100000|2024-10-01 09:15:00|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|35
1727774120000|2024-10-01 09:15:20||143.04||143.09||143.09||143.04|9
1727774130000|2024-10-01 09:15:30||143.04||143.04||143.09||143.04|1
1727774140000|2024-10-01 09:15:40|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1727774150000|2024-10-01 09:15:50|||||||||1
1727774180000|2024-10-01 09:16:20|||||||||1
1727774210000|2024-10-01 09:16:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1727774220000|2024-10-01 09:17:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1727774230000|2024-10-01 09:17:10|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|11
1727774240000|2024-10-01 09:17:20|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|432
1727774250000|2024-10-01 09:17:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|431
1727774260000|2024-10-01 09:17:40|||||||||1
1727774270000|2024-10-01 09:17:50|||||||||1
1727774300000|2024-10-01 09:18:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|17
1727774310000|2024-10-01 09:18:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|266
1727774320000|2024-10-01 09:18:40|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|21
1727774330000|2024-10-01 09:18:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|9
1727774340000|2024-10-01 09:19:00|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|1
1727774350000|2024-10-01 09:19:10|143.27|143.14|143.17|143.09|143.27|143.14|143.17|143.09|81
1727774360000|2024-10-01 09:19:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1727774370000|2024-10-01 09:19:30|||||||||1
1727774390000|2024-10-01 09:19:50||142.99||142.99||143.04||142.99|0
1727774400000|2024-10-01 09:20:00|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1727774450000|2024-10-01 09:20:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|68
1727774460000|2024-10-01 09:21:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|10
1727774480000|2024-10-01 09:21:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|13
1727774500000|2024-10-01 09:21:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|20
1727774510000|2024-10-01 09:21:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|8
1727774520000|2024-10-01 09:22:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|3
1727774530000|2024-10-01 09:22:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1727774540000|2024-10-01 09:22:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1727774550000|2024-10-01 09:22:30|143.17|143.09|143.17|143.04|143.22|143.09|143.12|143.04|206
1727774560000|2024-10-01 09:22:40|143.12||143.17||143.17||143.12||2
1727774570000|2024-10-01 09:22:50|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|12
1727774590000|2024-10-01 09:23:10|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|10
1727774600000|2024-10-01 09:23:20|143.22|143.04|143.17|143.04|143.22|143.09|143.12|143.04|378
1727774610000|2024-10-01 09:23:30|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|35
1727774620000|2024-10-01 09:23:40|||||||||106
1727774650000|2024-10-01 09:24:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1727774660000|2024-10-01 09:24:20|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|4
1727774670000|2024-10-01 09:24:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|191
1727774680000|2024-10-01 09:24:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|25
1727774690000|2024-10-01 09:24:50|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|8
1727774700000|2024-10-01 09:25:00||143.09||143.09||143.09||143.09|0
1727774710000|2024-10-01 09:25:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|22
1727774730000|2024-10-01 09:25:30|||||||||3
1727774740000|2024-10-01 09:25:40|||||||||1
1727774750000|2024-10-01 09:25:50|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|12
1727774760000|2024-10-01 09:26:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|26
1727774770000|2024-10-01 09:26:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|52
1727774780000|2024-10-01 09:26:20|143.27||143.22||143.27||143.22||1
1727774800000|2024-10-01 09:26:40|||||||||1020
1727774840000|2024-10-01 09:27:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|2
1727774850000|2024-10-01 09:27:30|143.32|143.14|143.27|143.19|143.32|143.19|143.27|143.14|0
1727774860000|2024-10-01 09:27:40|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|0
1727774870000|2024-10-01 09:27:50|143.27||143.27||143.32||143.27||1
1727774910000|2024-10-01 09:28:30|143.32||143.32||143.32||143.32||1
1727774920000|2024-10-01 09:28:40||143.24||143.24||143.24||143.24|0
1727774930000|2024-10-01 09:28:50|||||||||1
1727774950000|2024-10-01 09:29:10|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|13
1727774960000|2024-10-01 09:29:20|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|0
1727774970000|2024-10-01 09:29:30||143.24||143.19||143.24||143.19|0
1727774980000|2024-10-01 09:29:40||143.24||143.19||143.24||143.19|0
1727774990000|2024-10-01 09:29:50|143.27||143.27||143.27||143.27||0
1727775000000|2024-10-01 09:30:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|164
1727775010000|2024-10-01 09:30:10|||||||||16
1727775030000|2024-10-01 09:30:30|||||||||1
1727775040000|2024-10-01 09:30:40|||||||||76
1727775050000|2024-10-01 09:30:50|||||||||31
1727775060000|2024-10-01 09:31:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|145
1727775120000|2024-10-01 09:32:00|||||||||321
1727775130000|2024-10-01 09:32:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|186
1727775150000|2024-10-01 09:32:30|||||||||2
1727775170000|2024-10-01 09:32:50|||||||||16
1727775190000|2024-10-01 09:33:10|||||||||16
1727775220000|2024-10-01 09:33:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|10
1727775230000|2024-10-01 09:33:50|143.32||143.27||143.32||143.27||31
1727775240000|2024-10-01 09:34:00|||||||||2
1727775270000|2024-10-01 09:34:30|||||||||4
1727775310000|2024-10-01 09:35:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|71
1727775330000|2024-10-01 09:35:30|||||||||23
1727775380000|2024-10-01 09:36:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|11
1727775390000|2024-10-01 09:36:30|||||||||1
1727775400000|2024-10-01 09:36:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|16
1727775410000|2024-10-01 09:36:50|||||||||1
1727775440000|2024-10-01 09:37:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1727775460000|2024-10-01 09:37:40|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|30
1727775500000|2024-10-01 09:38:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|88
1727775510000|2024-10-01 09:38:30|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|13
1727775520000|2024-10-01 09:38:40|143.07||143.07||143.07||143.07||0
1727775540000|2024-10-01 09:39:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|15
1727775550000|2024-10-01 09:39:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|12
1727775560000|2024-10-01 09:39:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1727775570000|2024-10-01 09:39:30|||||||||2
1727775590000|2024-10-01 09:39:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|18
1727775610000|2024-10-01 09:40:10|||||||||97
1727775640000|2024-10-01 09:40:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|118
1727775660000|2024-10-01 09:41:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|68
1727775690000|2024-10-01 09:41:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|106
1727775700000|2024-10-01 09:41:40|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|189
1727775710000|2024-10-01 09:41:50|143.07||143.02||143.07||143.02||19
1727775720000|2024-10-01 09:42:00|||||||||14
1727775730000|2024-10-01 09:42:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|7
1727775740000|2024-10-01 09:42:20||142.94||142.94||142.94||142.94|3
1727775750000|2024-10-01 09:42:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|21
1727775760000|2024-10-01 09:42:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|18
1727775770000|2024-10-01 09:42:50|||||||||1
1727775780000|2024-10-01 09:43:00|143.12||143.07||143.12||143.07||84
1727775800000|2024-10-01 09:43:20|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|27
1727775810000|2024-10-01 09:43:30|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|12
1727775820000|2024-10-01 09:43:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|13
1727775880000|2024-10-01 09:44:40|||||||||452
1727775890000|2024-10-01 09:44:50|||||||||14
1727775900000|2024-10-01 09:45:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|137
1727775910000|2024-10-01 09:45:10|||||||||3
1727775920000|2024-10-01 09:45:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|46
1727775940000|2024-10-01 09:45:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|15
1727775970000|2024-10-01 09:46:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|28
1727775990000|2024-10-01 09:46:30|||||||||1
1727776040000|2024-10-01 09:47:20|||||||||1
1727776070000|2024-10-01 09:47:50|||||||||1
1727776090000|2024-10-01 09:48:10|||||||||2
1727776120000|2024-10-01 09:48:40|||||||||16
1727776130000|2024-10-01 09:48:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|29
1727776160000|2024-10-01 09:49:20|||||||||1
1727776170000|2024-10-01 09:49:30|||||||||9
1727776190000|2024-10-01 09:49:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|199
1727776200000|2024-10-01 09:50:00|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|16
1727776210000|2024-10-01 09:50:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|165
1727776220000|2024-10-01 09:50:20||143.04||143.09||143.09||143.04|5
1727776230000|2024-10-01 09:50:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1727776240000|2024-10-01 09:50:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|151
1727776250000|2024-10-01 09:50:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|125
1727776260000|2024-10-01 09:51:00|||||||||1
1727776270000|2024-10-01 09:51:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|18
1727776280000|2024-10-01 09:51:20|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|21
1727776300000|2024-10-01 09:51:40|||||||||1
1727776310000|2024-10-01 09:51:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1727776340000|2024-10-01 09:52:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|9
1727776350000|2024-10-01 09:52:30|||||||||3
1727776380000|2024-10-01 09:53:00|||||||||11
1727776400000|2024-10-01 09:53:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|21
1727776450000|2024-10-01 09:54:10|||||||||1
1727776470000|2024-10-01 09:54:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|157
1727776480000|2024-10-01 09:54:40|||||||||2
1727776500000|2024-10-01 09:55:00|143.32|143.24|143.47|143.39|143.47|143.39|143.32|143.24|278
1727776510000|2024-10-01 09:55:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|58
1727776520000|2024-10-01 09:55:20|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|82
1727776530000|2024-10-01 09:55:30|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|0
1727776540000|2024-10-01 09:55:40|||||||||1
1727776560000|2024-10-01 09:56:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|17
1727776570000|2024-10-01 09:56:10|143.42||143.37||143.42||143.37||12
1727776580000|2024-10-01 09:56:20|||||||||1
1727776600000|2024-10-01 09:56:40|||||||||1521
1727776610000|2024-10-01 09:56:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|192
1727776630000|2024-10-01 09:57:10|||||||||3
1727776660000|2024-10-01 09:57:40|||||||||2
1727776670000|2024-10-01 09:57:50|||||||||7
1727776690000|2024-10-01 09:58:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|18
1727776700000|2024-10-01 09:58:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|50
1727776710000|2024-10-01 09:58:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|20
1727776720000|2024-10-01 09:58:40|143.27||143.22||143.27||143.22||36
1727776740000|2024-10-01 09:59:00|||||||||4
1727776760000|2024-10-01 09:59:20|||||||||1
1727776770000|2024-10-01 09:59:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|16
1727776780000|2024-10-01 09:59:40|||||||||5
1727776800000|2024-10-01 10:00:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|34
1727776810000|2024-10-01 10:00:10|||||||||39
1727776820000|2024-10-01 10:00:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1727776830000|2024-10-01 10:00:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|53
1727776840000|2024-10-01 10:00:40|||||||||522
1727776860000|2024-10-01 10:01:00|||||||||46
1727776890000|2024-10-01 10:01:30|||||||||16
1727776910000|2024-10-01 10:01:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|136
1727776920000|2024-10-01 10:02:00|||||||||5
1727776940000|2024-10-01 10:02:20|||||||||51
1727776990000|2024-10-01 10:03:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|126
1727777000000|2024-10-01 10:03:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|14
1727777010000|2024-10-01 10:03:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|40
1727777020000|2024-10-01 10:03:40|||||||||1156
1727777050000|2024-10-01 10:04:10|||||||||50
1727777080000|2024-10-01 10:04:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|58
1727777110000|2024-10-01 10:05:10|||||||||23
1727777200000|2024-10-01 10:06:40|||||||||1
1727777250000|2024-10-01 10:07:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|35
1727777260000|2024-10-01 10:07:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|29
1727777270000|2024-10-01 10:07:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|236
1727777300000|2024-10-01 10:08:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|115
1727777310000|2024-10-01 10:08:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|347
1727777320000|2024-10-01 10:08:40|||||||||2
1727777390000|2024-10-01 10:09:50|||||||||1
1727777400000|2024-10-01 10:10:00|143.32||143.32||143.32||143.32||55
1727777410000|2024-10-01 10:10:10||143.24||143.24||143.24||143.24|21
1727777430000|2024-10-01 10:10:30|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|234
1727777440000|2024-10-01 10:10:40||143.24||143.19||143.24||143.19|5
1727777450000|2024-10-01 10:10:50||143.24||143.24||143.24||143.24|0
1727777480000|2024-10-01 10:11:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|20
1727777490000|2024-10-01 10:11:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|82
1727777550000|2024-10-01 10:12:30|||||||||1
1727777580000|2024-10-01 10:13:00|||||||||1
1727777590000|2024-10-01 10:13:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|46
1727777620000|2024-10-01 10:13:40|||||||||3
1727777670000|2024-10-01 10:14:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|24
1727777700000|2024-10-01 10:15:00|||||||||4
1727777770000|2024-10-01 10:16:10|||||||||1
1727777800000|2024-10-01 10:16:40|||||||||46
1727777810000|2024-10-01 10:16:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|45
1727777830000|2024-10-01 10:17:10|143.32||143.27||143.32||143.27||39
1727777850000|2024-10-01 10:17:30|||||||||1
1727777860000|2024-10-01 10:17:40|||||||||1
1727777900000|2024-10-01 10:18:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|69
1727777940000|2024-10-01 10:19:00|||||||||20
1727777950000|2024-10-01 10:19:10|||||||||51
1727777960000|2024-10-01 10:19:20|||||||||1
1727777970000|2024-10-01 10:19:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|66
1727777980000|2024-10-01 10:19:40|||||||||21
1727778020000|2024-10-01 10:20:20|||||||||4
1727778050000|2024-10-01 10:20:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|99
1727778120000|2024-10-01 10:22:00|||||||||2000
1727778140000|2024-10-01 10:22:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|128
1727778150000|2024-10-01 10:22:30|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|7
1727778160000|2024-10-01 10:22:40||143.19||143.19||143.19||143.14|0
1727778190000|2024-10-01 10:23:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|96
1727778220000|2024-10-01 10:23:40|||||||||2
1727778240000|2024-10-01 10:24:00|||||||||2
1727778340000|2024-10-01 10:25:40|||||||||1
1727778370000|2024-10-01 10:26:10|||||||||10
1727778390000|2024-10-01 10:26:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|29
1727778400000|2024-10-01 10:26:40|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|25
1727778410000|2024-10-01 10:26:50||143.04||143.04||143.09||143.04|2
1727778420000|2024-10-01 10:27:00|143.12||143.12||143.12||143.12||0
1727778430000|2024-10-01 10:27:10|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|13
1727778440000|2024-10-01 10:27:20||143.09||143.09||143.09||143.09|0
1727778450000|2024-10-01 10:27:30||143.04||143.09||143.09||143.04|150
1727778460000|2024-10-01 10:27:40||143.04||143.04||143.09||143.04|0
1727778470000|2024-10-01 10:27:50||143.09||143.04||143.09||143.04|0
1727778480000|2024-10-01 10:28:00||143.09||143.09||143.09||143.04|0
1727778490000|2024-10-01 10:28:10||143.04||143.04||143.09||143.04|0
1727778500000|2024-10-01 10:28:20|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|0
1727778530000|2024-10-01 10:28:50|||||||||1
1727778550000|2024-10-01 10:29:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|39
1727778570000|2024-10-01 10:29:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|78
1727778580000|2024-10-01 10:29:40|143.17||143.12||143.17||143.12||195
1727778590000|2024-10-01 10:29:50|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|37
1727778600000|2024-10-01 10:30:00||143.09||143.09||143.09||143.09|6
1727778620000|2024-10-01 10:30:20|||||||||1
1727778630000|2024-10-01 10:30:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|99
1727778650000|2024-10-01 10:30:50|||||||||1
1727778670000|2024-10-01 10:31:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|142
1727778680000|2024-10-01 10:31:20|||||||||17
1727778720000|2024-10-01 10:32:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|132
1727778730000|2024-10-01 10:32:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|122
1727778780000|2024-10-01 10:33:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1727778790000|2024-10-01 10:33:10|||||||||1
1727778810000|2024-10-01 10:33:30|||||||||1
1727778910000|2024-10-01 10:35:10|||||||||1
1727778920000|2024-10-01 10:35:20|||||||||10000
1727778930000|2024-10-01 10:35:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|204
1727778940000|2024-10-01 10:35:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|27
1727778950000|2024-10-01 10:35:50|||||||||4
1727778970000|2024-10-01 10:36:10|||||||||1
1727778990000|2024-10-01 10:36:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|28
1727779000000|2024-10-01 10:36:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|131
1727779010000|2024-10-01 10:36:50||142.69||142.69||142.74||142.69|25
1727779020000|2024-10-01 10:37:00|142.77||142.77||142.77||142.77||2
1727779030000|2024-10-01 10:37:10|||||||||28
1727779040000|2024-10-01 10:37:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|63
1727779050000|2024-10-01 10:37:30||142.74||142.74||142.79||142.74|0
1727779060000|2024-10-01 10:37:40|142.82||142.82||142.82||142.82||0
1727779080000|2024-10-01 10:38:00|||||||||20
1727779090000|2024-10-01 10:38:10|||||||||1
1727779140000|2024-10-01 10:39:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|55
1727779150000|2024-10-01 10:39:10|||||||||3
1727779160000|2024-10-01 10:39:20|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|6
1727779170000|2024-10-01 10:39:30||142.79||142.79||142.79||142.79|0
1727779190000|2024-10-01 10:39:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|71
1727779200000|2024-10-01 10:40:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|59
1727779210000|2024-10-01 10:40:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|49
1727779220000|2024-10-01 10:40:20|142.87||142.82||142.87||142.82||75
1727779240000|2024-10-01 10:40:40|||||||||1
1727779250000|2024-10-01 10:40:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|73
1727779280000|2024-10-01 10:41:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|13
1727779300000|2024-10-01 10:41:40|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|120
1727779320000|2024-10-01 10:42:00||142.74||142.79||142.79||142.74|16
1727779380000|2024-10-01 10:43:00|||||||||1
1727779390000|2024-10-01 10:43:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|34
1727779400000|2024-10-01 10:43:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|256
1727779410000|2024-10-01 10:43:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|18
1727779430000|2024-10-01 10:43:50|||||||||26
1727779440000|2024-10-01 10:44:00|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|92
1727779450000|2024-10-01 10:44:10||142.84||142.84||142.84||142.79|0
1727779460000|2024-10-01 10:44:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|62
1727779480000|2024-10-01 10:44:40|||||||||1
1727779490000|2024-10-01 10:44:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|39
1727779500000|2024-10-01 10:45:00|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|0
1727779510000|2024-10-01 10:45:10|142.97||142.97||142.97||142.97||18
1727779520000|2024-10-01 10:45:20|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|11
1727779550000|2024-10-01 10:45:50|||||||||50
1727779560000|2024-10-01 10:46:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|335
1727779570000|2024-10-01 10:46:10|||||||||1
1727779580000|2024-10-01 10:46:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|562
1727779610000|2024-10-01 10:46:50|||||||||11
1727779620000|2024-10-01 10:47:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|32
1727779660000|2024-10-01 10:47:40|||||||||1
1727779670000|2024-10-01 10:47:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|108
1727779730000|2024-10-01 10:48:50|||||||||13
1727779760000|2024-10-01 10:49:20|||||||||1
1727779800000|2024-10-01 10:50:00|||||||||26
1727779850000|2024-10-01 10:50:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|189
1727779860000|2024-10-01 10:51:00|142.92||142.87||142.92||142.87||235
1727779880000|2024-10-01 10:51:20|||||||||300
1727779890000|2024-10-01 10:51:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|72
1727779900000|2024-10-01 10:51:40|||||||||66
1727779920000|2024-10-01 10:52:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|37
1727779950000|2024-10-01 10:52:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|321
1727779990000|2024-10-01 10:53:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|82
1727780020000|2024-10-01 10:53:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|66
1727780040000|2024-10-01 10:54:00|||||||||32
1727780050000|2024-10-01 10:54:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|48
1727780060000|2024-10-01 10:54:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|60
1727780070000|2024-10-01 10:54:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1727780090000|2024-10-01 10:54:50||142.84||142.89||142.89||142.84|0
1727780110000|2024-10-01 10:55:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|45
1727780130000|2024-10-01 10:55:30|||||||||1
1727780160000|2024-10-01 10:56:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|149
1727780190000|2024-10-01 10:56:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|205
1727780200000|2024-10-01 10:56:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|194
1727780230000|2024-10-01 10:57:10|||||||||2
1727780320000|2024-10-01 10:58:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|156
1727780350000|2024-10-01 10:59:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|63
1727780370000|2024-10-01 10:59:30|||||||||21
1727780380000|2024-10-01 10:59:40|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|22
1727780390000|2024-10-01 10:59:50|142.92||142.92||142.97||142.92||9
1727780400000|2024-10-01 11:00:00||142.79||142.79||142.79||142.79|198
1727780410000|2024-10-01 11:00:10|142.97|142.84|142.97|142.89|142.97|142.89|142.97|142.84|11
1727780420000|2024-10-01 11:00:20|||||||||1
1727780500000|2024-10-01 11:01:40||142.84||142.84||142.84||142.84|2
1727780510000|2024-10-01 11:01:50||142.89||142.89||142.89||142.89|1
1727780530000|2024-10-01 11:02:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|66
1727780540000|2024-10-01 11:02:20|||||||||17
1727780600000|2024-10-01 11:03:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|49
1727780610000|2024-10-01 11:03:30|||||||||1
1727780630000|2024-10-01 11:03:50|||||||||10
1727780640000|2024-10-01 11:04:00|||||||||11
1727780660000|2024-10-01 11:04:20||142.94||142.99||142.99||142.94|35
1727780700000|2024-10-01 11:05:00|||||||||1
1727780730000|2024-10-01 11:05:30|||||||||4
1727780770000|2024-10-01 11:06:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|23
1727780800000|2024-10-01 11:06:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|73
1727780820000|2024-10-01 11:07:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|70
1727780880000|2024-10-01 11:08:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|96
1727780890000|2024-10-01 11:08:10|||||||||5
1727780900000|2024-10-01 11:08:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|49
1727780930000|2024-10-01 11:08:50|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|20
1727780970000|2024-10-01 11:09:30|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|88
1727780990000|2024-10-01 11:09:50|||||||||1
1727781050000|2024-10-01 11:10:50|||||||||33
1727781080000|2024-10-01 11:11:20|||||||||1
1727781090000|2024-10-01 11:11:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|6
1727781100000|2024-10-01 11:11:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1727781110000|2024-10-01 11:11:50|||||||||25
1727781130000|2024-10-01 11:12:10|||||||||2
1727781150000|2024-10-01 11:12:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|41
1727781160000|2024-10-01 11:12:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|201
1727781170000|2024-10-01 11:12:50|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|90
1727781180000|2024-10-01 11:13:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|168
1727781190000|2024-10-01 11:13:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|59
1727781210000|2024-10-01 11:13:30|||||||||1
1727781220000|2024-10-01 11:13:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|173
1727781230000|2024-10-01 11:13:50||143.04||143.04||143.04||143.04|0
1727781240000|2024-10-01 11:14:00||143.09||143.09||143.09||143.09|0
1727781250000|2024-10-01 11:14:10|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|79
1727781260000|2024-10-01 11:14:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|31
1727781270000|2024-10-01 11:14:30||143.04||143.04||143.04||142.99|1
1727781280000|2024-10-01 11:14:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|93
1727781290000|2024-10-01 11:14:50|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|45
1727781300000|2024-10-01 11:15:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|149
1727781310000|2024-10-01 11:15:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|566
1727781340000|2024-10-01 11:15:40|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|80
1727781350000|2024-10-01 11:15:50|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|137
1727781360000|2024-10-01 11:16:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|76
1727781370000|2024-10-01 11:16:10|||||||||1
1727781380000|2024-10-01 11:16:20|||||||||15
1727781390000|2024-10-01 11:16:30|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|85
1727781400000|2024-10-01 11:16:40|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.99|6
1727781410000|2024-10-01 11:16:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|115
1727781420000|2024-10-01 11:17:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|500
1727781440000|2024-10-01 11:17:20|||||||||253
1727781450000|2024-10-01 11:17:30|||||||||200
1727781460000|2024-10-01 11:17:40|||||||||1
1727781480000|2024-10-01 11:18:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1727781510000|2024-10-01 11:18:30|143.12||143.12||143.12||143.12||6
1727781520000|2024-10-01 11:18:40||143.04||143.04||143.04||142.99|0
1727781530000|2024-10-01 11:18:50|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|2
1727781550000|2024-10-01 11:19:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1727781570000|2024-10-01 11:19:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|164
1727781620000|2024-10-01 11:20:20||142.94||142.94||142.94||142.94|8
1727781640000|2024-10-01 11:20:40|143.02||143.02||143.02||143.02||0
1727781650000|2024-10-01 11:20:50|||||||||1
1727781670000|2024-10-01 11:21:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|12
1727781700000|2024-10-01 11:21:40||142.94||142.94||142.99||142.94|0
1727781710000|2024-10-01 11:21:50|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|1
1727781720000|2024-10-01 11:22:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|11
1727781730000|2024-10-01 11:22:10|||||||||14
1727781740000|2024-10-01 11:22:20|||||||||1
1727781840000|2024-10-01 11:24:00|||||||||1
1727781860000|2024-10-01 11:24:20|||||||||307
1727781890000|2024-10-01 11:24:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1727781910000|2024-10-01 11:25:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|21
1727781920000|2024-10-01 11:25:20|||||||||1
1727781930000|2024-10-01 11:25:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|16
1727781940000|2024-10-01 11:25:40|||||||||330
1727782010000|2024-10-01 11:26:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1727782020000|2024-10-01 11:27:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1727782040000|2024-10-01 11:27:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|18
1727782070000|2024-10-01 11:27:50||142.89||142.89||142.89||142.89|0
1727782080000|2024-10-01 11:28:00||142.94||142.89||142.94||142.89|10
1727782090000|2024-10-01 11:28:10|142.97|142.94|142.92|142.84|142.97|142.94|142.92|142.84|208
1727782110000|2024-10-01 11:28:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|15
1727782120000|2024-10-01 11:28:40||142.84||142.89||142.89||142.84|1
1727782130000|2024-10-01 11:28:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|26
1727782200000|2024-10-01 11:30:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|7
1727782210000|2024-10-01 11:30:10||142.89||142.94||142.94||142.89|1
1727782310000|2024-10-01 11:31:50|||||||||1
1727782320000|2024-10-01 11:32:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|168
1727782340000|2024-10-01 11:32:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|156
1727782400000|2024-10-01 11:33:20|||||||||1
1727782420000|2024-10-01 11:33:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|8
1727782430000|2024-10-01 11:33:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|8
1727782450000|2024-10-01 11:34:10||142.89||142.89||142.89||142.89|0
1727782460000|2024-10-01 11:34:20||142.94||142.94||142.94||142.94|0
1727782500000|2024-10-01 11:35:00|||||||||1
1727782510000|2024-10-01 11:35:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1727782520000|2024-10-01 11:35:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|32
1727782530000|2024-10-01 11:35:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|2
1727782590000|2024-10-01 11:36:30|||||||||1
1727782600000|2024-10-01 11:36:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|31
1727782610000|2024-10-01 11:36:50|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|12
1727782620000|2024-10-01 11:37:00||143.04||143.04||143.04||143.04|1
1727782630000|2024-10-01 11:37:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1727782650000|2024-10-01 11:37:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|51
1727782660000|2024-10-01 11:37:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1727782690000|2024-10-01 11:38:10|||||||||91
1727782720000|2024-10-01 11:38:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1727782730000|2024-10-01 11:38:50|||||||||22
1727782740000|2024-10-01 11:39:00|||||||||2800
1727782750000|2024-10-01 11:39:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|394
1727782760000|2024-10-01 11:39:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|562
1727782770000|2024-10-01 11:39:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|39
1727782780000|2024-10-01 11:39:40|||||||||38
1727782810000|2024-10-01 11:40:10|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|164
1727782820000|2024-10-01 11:40:20||142.89||142.89||142.89||142.89|0
1727782830000|2024-10-01 11:40:30||142.94||142.94||142.94||142.94|0
1727782840000|2024-10-01 11:40:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|16
1727782850000|2024-10-01 11:40:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1727782880000|2024-10-01 11:41:20||142.89||142.94||142.94||142.89|2
1727782890000|2024-10-01 11:41:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|13
1727782950000|2024-10-01 11:42:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|2
1727782960000|2024-10-01 11:42:40||142.89||142.94||142.94||142.89|0
1727782970000|2024-10-01 11:42:50|||||||||1
1727783010000|2024-10-01 11:43:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|14
1727783020000|2024-10-01 11:43:40|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|0
1727783060000|2024-10-01 11:44:20|||||||||1
1727783100000|2024-10-01 11:45:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|3
1727783110000|2024-10-01 11:45:10|||||||||15
1727783150000|2024-10-01 11:45:50||142.84||142.89||142.89||142.84|0
1727783160000|2024-10-01 11:46:00|||||||||1
1727783190000|2024-10-01 11:46:30|||||||||9
1727783230000|2024-10-01 11:47:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1727783250000|2024-10-01 11:47:30|||||||||21
1727783310000|2024-10-01 11:48:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|13
1727783320000|2024-10-01 11:48:40|||||||||1
1727783350000|2024-10-01 11:49:10|||||||||1
1727783360000|2024-10-01 11:49:20|||||||||2
1727783370000|2024-10-01 11:49:30|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|3
1727783380000|2024-10-01 11:49:40|142.92||142.92||142.92||142.92||0
1727783400000|2024-10-01 11:50:00|||||||||8
1727783420000|2024-10-01 11:50:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|18
1727783440000|2024-10-01 11:50:40|||||||||1
1727783450000|2024-10-01 11:50:50|142.92||142.92||142.92||142.92||3
1727783460000|2024-10-01 11:51:00|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|2
1727783470000|2024-10-01 11:51:10||142.84||142.84||142.84||142.84|0
1727783540000|2024-10-01 11:52:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|7
1727783560000|2024-10-01 11:52:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|5
1727783630000|2024-10-01 11:53:50|||||||||1
1727783640000|2024-10-01 11:54:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|51
1727783670000|2024-10-01 11:54:30|||||||||78
1727783730000|2024-10-01 11:55:30|||||||||1
1727783770000|2024-10-01 11:56:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|27
1727783820000|2024-10-01 11:57:00|||||||||1
1727783900000|2024-10-01 11:58:20|||||||||3
1727783910000|2024-10-01 11:58:30|||||||||125
1727783920000|2024-10-01 11:58:40|||||||||1
1727784010000|2024-10-01 12:00:10|||||||||1
1727784020000|2024-10-01 12:00:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|109
1727784040000|2024-10-01 12:00:40|||||||||244
1727784050000|2024-10-01 12:00:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|162
1727784060000|2024-10-01 12:01:00|142.87|142.79|142.77|142.69|142.87|142.79|142.77|142.69|168
1727784070000|2024-10-01 12:01:10|||||||||68
1727784080000|2024-10-01 12:01:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|154
1727784090000|2024-10-01 12:01:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|92
1727784100000|2024-10-01 12:01:40|||||||||7
1727784200000|2024-10-01 12:03:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|49
1727784210000|2024-10-01 12:03:30|||||||||1
1727784220000|2024-10-01 12:03:40|142.82||142.77||142.82||142.77||88
1727784230000|2024-10-01 12:03:50|||||||||23
1727784250000|2024-10-01 12:04:10|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|62
1727784260000|2024-10-01 12:04:20||142.74||142.69||142.74||142.69|1
1727784270000|2024-10-01 12:04:30||142.74||142.69||142.74||142.69|4
1727784280000|2024-10-01 12:04:40||142.74||142.69||142.74||142.69|0
1727784290000|2024-10-01 12:04:50|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.69|13
1727784320000|2024-10-01 12:05:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|18
1727784330000|2024-10-01 12:05:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|15
1727784370000|2024-10-01 12:06:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|22
1727784380000|2024-10-01 12:06:20|||||||||1
1727784390000|2024-10-01 12:06:30|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|59
1727784400000|2024-10-01 12:06:40||142.69||142.69||142.69||142.69|0
1727784470000|2024-10-01 12:07:50|||||||||2
1727784480000|2024-10-01 12:08:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|50
1727784510000|2024-10-01 12:08:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|113
1727784550000|2024-10-01 12:09:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|144
1727784570000|2024-10-01 12:09:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|10
1727784580000|2024-10-01 12:09:40|||||||||15
1727784590000|2024-10-01 12:09:50|||||||||1
1727784670000|2024-10-01 12:11:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1727784690000|2024-10-01 12:11:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|11
1727784700000|2024-10-01 12:11:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|36
1727784710000|2024-10-01 12:11:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1727784740000|2024-10-01 12:12:20|||||||||1
1727784750000|2024-10-01 12:12:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|87
1727784760000|2024-10-01 12:12:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|275
1727784770000|2024-10-01 12:12:50|142.67||142.62||142.67||142.62||16
1727784780000|2024-10-01 12:13:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|2
1727784830000|2024-10-01 12:13:50|||||||||2
1727784850000|2024-10-01 12:14:10||142.54||142.59||142.59||142.54|1
1727784860000|2024-10-01 12:14:20|||||||||1
1727784910000|2024-10-01 12:15:10|||||||||104
1727784920000|2024-10-01 12:15:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|154
1727784950000|2024-10-01 12:15:50|142.67||142.67||142.67||142.62||39
1727784960000|2024-10-01 12:16:00|142.62||142.62||142.62||142.62||0
1727784970000|2024-10-01 12:16:10|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|11
1727784980000|2024-10-01 12:16:20||142.54||142.54||142.54||142.54|8
1727784990000|2024-10-01 12:16:30|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|6
1727785000000|2024-10-01 12:16:40|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|1
1727785010000|2024-10-01 12:16:50|142.62||142.62||142.62||142.62||5
1727785020000|2024-10-01 12:17:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|5
1727785040000|2024-10-01 12:17:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|13
1727785050000|2024-10-01 12:17:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|16
1727785070000|2024-10-01 12:17:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|108
1727785080000|2024-10-01 12:18:00|||||||||4
1727785090000|2024-10-01 12:18:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|413
1727785100000|2024-10-01 12:18:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|29
1727785110000|2024-10-01 12:18:30|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|0
1727785130000|2024-10-01 12:18:50||142.39||142.39||142.39||142.39|9
1727785140000|2024-10-01 12:19:00||142.44||142.44||142.44||142.44|0
1727785150000|2024-10-01 12:19:10|||||||||1
1727785160000|2024-10-01 12:19:20|||||||||7
1727785180000|2024-10-01 12:19:40|||||||||179
1727785190000|2024-10-01 12:19:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|10
1727785240000|2024-10-01 12:20:40|||||||||4
1727785260000|2024-10-01 12:21:00|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|273
1727785270000|2024-10-01 12:21:10|142.42||142.42||142.47||142.42||24
1727785300000|2024-10-01 12:21:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|37
1727785310000|2024-10-01 12:21:50|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|9
1727785340000|2024-10-01 12:22:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|110
1727785350000|2024-10-01 12:22:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|5
1727785380000|2024-10-01 12:23:00|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|31
1727785390000|2024-10-01 12:23:10|142.42||142.42||142.47||142.42||1
1727785400000|2024-10-01 12:23:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|4
1727785410000|2024-10-01 12:23:30|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|0
1727785430000|2024-10-01 12:23:50|142.47||142.42||142.47||142.42||5
1727785440000|2024-10-01 12:24:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|12
1727785450000|2024-10-01 12:24:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|33
1727785470000|2024-10-01 12:24:30|||||||||200
1727785500000|2024-10-01 12:25:00|||||||||2
1727785510000|2024-10-01 12:25:10|||||||||4
1727785520000|2024-10-01 12:25:20|||||||||1
1727785530000|2024-10-01 12:25:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|225
1727785550000|2024-10-01 12:25:50|||||||||2
1727785560000|2024-10-01 12:26:00|||||||||2
1727785590000|2024-10-01 12:26:30|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|119
1727785600000|2024-10-01 12:26:40|142.52|142.49|142.52|142.44|142.62|142.54|142.52|142.44|711
1727785610000|2024-10-01 12:26:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|207
1727785620000|2024-10-01 12:27:00|||||||||3
1727785630000|2024-10-01 12:27:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|7
1727785640000|2024-10-01 12:27:20|||||||||10
1727785670000|2024-10-01 12:27:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|6
1727785680000|2024-10-01 12:28:00|||||||||2
1727785690000|2024-10-01 12:28:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|55
1727785700000|2024-10-01 12:28:20|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|5
1727785710000|2024-10-01 12:28:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|3
1727785720000|2024-10-01 12:28:40|||||||||2
1727785740000|2024-10-01 12:29:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|7
1727785750000|2024-10-01 12:29:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1727785790000|2024-10-01 12:29:50|||||||||2
1727785810000|2024-10-01 12:30:10|||||||||1
1727785820000|2024-10-01 12:30:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|438
1727785830000|2024-10-01 12:30:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|123
1727785840000|2024-10-01 12:30:40|142.42||142.37||142.42||142.37||152
1727785850000|2024-10-01 12:30:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|7
1727785870000|2024-10-01 12:31:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|37
1727785880000|2024-10-01 12:31:20|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|45
1727785900000|2024-10-01 12:31:40||142.19||142.24||142.24||142.19|2
1727785910000|2024-10-01 12:31:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|501
1727785920000|2024-10-01 12:32:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|4
1727785930000|2024-10-01 12:32:10||142.19||142.24||142.24||142.19|0
1727785950000|2024-10-01 12:32:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|55
1727785980000|2024-10-01 12:33:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|206
1727785990000|2024-10-01 12:33:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|11
1727786000000|2024-10-01 12:33:20|||||||||231
1727786020000|2024-10-01 12:33:40|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|11
1727786030000|2024-10-01 12:33:50||142.34||142.34||142.34||142.34|0
1727786040000|2024-10-01 12:34:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|60
1727786050000|2024-10-01 12:34:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|30
1727786060000|2024-10-01 12:34:20|||||||||30
1727786070000|2024-10-01 12:34:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|143
1727786080000|2024-10-01 12:34:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|115
1727786090000|2024-10-01 12:34:50|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|43
1727786100000|2024-10-01 12:35:00|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|10
1727786120000|2024-10-01 12:35:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1727786130000|2024-10-01 12:35:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|4
1727786160000|2024-10-01 12:36:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|34
1727786170000|2024-10-01 12:36:10|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|42
1727786180000|2024-10-01 12:36:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1727786190000|2024-10-01 12:36:30|||||||||16
1727786200000|2024-10-01 12:36:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|88
1727786250000|2024-10-01 12:37:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|137
1727786260000|2024-10-01 12:37:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|3
1727786270000|2024-10-01 12:37:50|142.27||142.22||142.27||142.22||1
1727786280000|2024-10-01 12:38:00|142.27||142.27||142.27||142.22||11
1727786290000|2024-10-01 12:38:10|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|0
1727786300000|2024-10-01 12:38:20|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|71
1727786310000|2024-10-01 12:38:30|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|130
1727786350000|2024-10-01 12:39:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|37
1727786360000|2024-10-01 12:39:20|||||||||2
1727786370000|2024-10-01 12:39:30|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|41
1727786380000|2024-10-01 12:39:40||142.14||142.14||142.14||142.09|0
1727786390000|2024-10-01 12:39:50|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|2
1727786400000|2024-10-01 12:40:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1727786410000|2024-10-01 12:40:10|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|46
1727786420000|2024-10-01 12:40:20||142.14||142.14||142.14||142.14|0
1727786430000|2024-10-01 12:40:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1727786440000|2024-10-01 12:40:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|53
1727786450000|2024-10-01 12:40:50||142.09||142.09||142.09||142.09|14
1727786460000|2024-10-01 12:41:00|142.17|142.14|142.17|142.09|142.22|142.14|142.17|142.09|37
1727786470000|2024-10-01 12:41:10|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|347
1727786480000|2024-10-01 12:41:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|109
1727786490000|2024-10-01 12:41:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|30
1727786500000|2024-10-01 12:41:40|||||||||29
1727786510000|2024-10-01 12:41:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|48
1727786520000|2024-10-01 12:42:00|||||||||28
1727786530000|2024-10-01 12:42:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|275
1727786540000|2024-10-01 12:42:20|||||||||28
1727786550000|2024-10-01 12:42:30|||||||||30
1727786560000|2024-10-01 12:42:40|||||||||29
1727786570000|2024-10-01 12:42:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|229
1727786580000|2024-10-01 12:43:00|||||||||25
1727786590000|2024-10-01 12:43:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|271
1727786600000|2024-10-01 12:43:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|578
1727786610000|2024-10-01 12:43:30|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|623
1727786620000|2024-10-01 12:43:40|||||||||29
1727786630000|2024-10-01 12:43:50|||||||||30
1727786640000|2024-10-01 12:44:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|191
1727786650000|2024-10-01 12:44:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|183
1727786660000|2024-10-01 12:44:20|||||||||29
1727786670000|2024-10-01 12:44:30|||||||||28
1727786680000|2024-10-01 12:44:40|||||||||28
1727786690000|2024-10-01 12:44:50|||||||||28
1727786700000|2024-10-01 12:45:00|||||||||34
1727786720000|2024-10-01 12:45:20|||||||||48
1727786730000|2024-10-01 12:45:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|539
1727786750000|2024-10-01 12:45:50|||||||||1
1727786760000|2024-10-01 12:46:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|117
1727786770000|2024-10-01 12:46:10|||||||||25
1727786790000|2024-10-01 12:46:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|108
1727786800000|2024-10-01 12:46:40||142.19||142.24||142.24||142.19|20
1727786810000|2024-10-01 12:46:50||142.19||142.19||142.19||142.19|0
1727786820000|2024-10-01 12:47:00|142.27|142.24|142.27|142.19|142.32|142.24|142.27|142.19|9
1727786850000|2024-10-01 12:47:30|||||||||1
1727786900000|2024-10-01 12:48:20|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|886
1727786910000|2024-10-01 12:48:30|142.22|142.14|142.22|142.14|142.22|142.19|142.22|142.14|5017
1727786940000|2024-10-01 12:49:00|||||||||31
1727786980000|2024-10-01 12:49:40|||||||||32
1727787000000|2024-10-01 12:50:00|||||||||236
1727787040000|2024-10-01 12:50:40|||||||||127
1727787070000|2024-10-01 12:51:10|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|101
1727787080000|2024-10-01 12:51:20||142.19||142.19||142.19||142.19|0
1727787110000|2024-10-01 12:51:50||142.14||142.19||142.19||142.14|280
1727787120000|2024-10-01 12:52:00|142.22|142.14|142.22|142.14|142.22|142.19|142.22|142.14|0
1727787130000|2024-10-01 12:52:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|10
1727787140000|2024-10-01 12:52:20|142.22|142.14|142.27|142.14|142.27|142.19|142.22|142.14|0
1727787150000|2024-10-01 12:52:30|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.14|22
1727787180000|2024-10-01 12:53:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|76
1727787220000|2024-10-01 12:53:40|||||||||1
1727787230000|2024-10-01 12:53:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|100
1727787240000|2024-10-01 12:54:00|||||||||84
1727787260000|2024-10-01 12:54:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|159
1727787280000|2024-10-01 12:54:40|||||||||13
1727787290000|2024-10-01 12:54:50|||||||||53
1727787320000|2024-10-01 12:55:20|||||||||1
1727787340000|2024-10-01 12:55:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|27
1727787370000|2024-10-01 12:56:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|82
1727787380000|2024-10-01 12:56:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|210
1727787390000|2024-10-01 12:56:30||142.24||142.29||142.29||142.24|74
1727787410000|2024-10-01 12:56:50|||||||||1
1727787430000|2024-10-01 12:57:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|145
1727787440000|2024-10-01 12:57:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|79
1727787460000|2024-10-01 12:57:40|||||||||300
1727787470000|2024-10-01 12:57:50|142.52||142.47||142.52||142.47||150
1727787510000|2024-10-01 12:58:30|||||||||1
1727787520000|2024-10-01 12:58:40|||||||||44
1727787530000|2024-10-01 12:58:50|142.52||142.52||142.52||142.52||100
1727787540000|2024-10-01 12:59:00|142.47||142.47||142.47||142.47||0
1727787560000|2024-10-01 12:59:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|46
1727787600000|2024-10-01 13:00:00|||||||||1
1727787610000|2024-10-01 13:00:10|142.52||142.47||142.52||142.47||27
1727787620000|2024-10-01 13:00:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1727787630000|2024-10-01 13:00:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|51
1727787640000|2024-10-01 13:00:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|9
1727787650000|2024-10-01 13:00:50|||||||||2
1727787660000|2024-10-01 13:01:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1727787670000|2024-10-01 13:01:10|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|11
1727787690000|2024-10-01 13:01:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1727787700000|2024-10-01 13:01:40|142.62||142.57||142.62||142.57||31
1727787710000|2024-10-01 13:01:50|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|132
1727787720000|2024-10-01 13:02:00|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|0
1727787730000|2024-10-01 13:02:10|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|7
1727787740000|2024-10-01 13:02:20|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|29
1727787760000|2024-10-01 13:02:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|12
1727787790000|2024-10-01 13:03:10|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|23
1727787800000|2024-10-01 13:03:20|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|16
1727787810000|2024-10-01 13:03:30||142.54||142.54||142.54||142.54|0
1727787840000|2024-10-01 13:04:00|||||||||4
1727787850000|2024-10-01 13:04:10|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|36
1727787860000|2024-10-01 13:04:20|142.62||142.62||142.62||142.62||0
1727787880000|2024-10-01 13:04:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|33
1727787890000|2024-10-01 13:04:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|5
1727787900000|2024-10-01 13:05:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|3
1727787910000|2024-10-01 13:05:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|38
1727787930000|2024-10-01 13:05:30|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|34
1727787940000|2024-10-01 13:05:40|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.54|0
1727787960000|2024-10-01 13:06:00|||||||||1
1727787970000|2024-10-01 13:06:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|38
1727787980000|2024-10-01 13:06:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|59
1727788000000|2024-10-01 13:06:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|78
1727788010000|2024-10-01 13:06:50|142.57||142.52||142.57||142.52||22
1727788020000|2024-10-01 13:07:00||142.39||142.44||142.44||142.39|3
1727788030000|2024-10-01 13:07:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|21
1727788040000|2024-10-01 13:07:20|||||||||1
1727788050000|2024-10-01 13:07:30|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|27
1727788060000|2024-10-01 13:07:40||142.54||142.49||142.54||142.49|0
1727788070000|2024-10-01 13:07:50||142.54||142.54||142.54||142.54|0
1727788080000|2024-10-01 13:08:00|||||||||1
1727788100000|2024-10-01 13:08:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|118
1727788110000|2024-10-01 13:08:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|109
1727788130000|2024-10-01 13:08:50|||||||||1
1727788140000|2024-10-01 13:09:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|105
1727788150000|2024-10-01 13:09:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|97
1727788160000|2024-10-01 13:09:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|17
1727788170000|2024-10-01 13:09:30|||||||||1
1727788180000|2024-10-01 13:09:40||142.49||142.49||142.54||142.49|43
1727788190000|2024-10-01 13:09:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|250
1727788200000|2024-10-01 13:10:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|1
1727788210000|2024-10-01 13:10:10||142.54||142.59||142.59||142.54|0
1727788220000|2024-10-01 13:10:20||142.54||142.59||142.59||142.54|0
1727788230000|2024-10-01 13:10:30||142.54||142.54||142.54||142.54|5
1727788240000|2024-10-01 13:10:40|142.62||142.62||142.67||142.62||3
1727788260000|2024-10-01 13:11:00|||||||||1
1727788270000|2024-10-01 13:11:10||142.49||142.49||142.49||142.49|8
1727788280000|2024-10-01 13:11:20||142.54||142.54||142.54||142.54|0
1727788330000|2024-10-01 13:12:10|||||||||1
1727788340000|2024-10-01 13:12:20||142.49||142.54||142.54||142.49|0
1727788350000|2024-10-01 13:12:30||142.49||142.54||142.54||142.49|1
1727788360000|2024-10-01 13:12:40||142.49||142.54||142.54||142.49|1
1727788370000|2024-10-01 13:12:50|||||||||2
1727788380000|2024-10-01 13:13:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|1
1727788390000|2024-10-01 13:13:10|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|45
1727788400000|2024-10-01 13:13:20|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1727788460000|2024-10-01 13:14:20|||||||||1
1727788470000|2024-10-01 13:14:30|142.67||142.62||142.67||142.62||108
1727788480000|2024-10-01 13:14:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|7
1727788490000|2024-10-01 13:14:50|||||||||1
1727788500000|2024-10-01 13:15:00|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|1
1727788510000|2024-10-01 13:15:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|231
1727788530000|2024-10-01 13:15:30||142.44||142.44||142.49||142.44|94
1727788540000|2024-10-01 13:15:40||142.49||142.49||142.49||142.49|0
1727788550000|2024-10-01 13:15:50|||||||||1
1727788630000|2024-10-01 13:17:10|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|11
1727788640000|2024-10-01 13:17:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|76
1727788660000|2024-10-01 13:17:40||142.44||142.44||142.44||142.44|1
1727788670000|2024-10-01 13:17:50|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.49|6
1727788700000|2024-10-01 13:18:20|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|6
1727788710000|2024-10-01 13:18:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|4
1727788720000|2024-10-01 13:18:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|2
1727788730000|2024-10-01 13:18:50|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|457
1727788740000|2024-10-01 13:19:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|113
1727788750000|2024-10-01 13:19:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|2
1727788760000|2024-10-01 13:19:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|5
1727788780000|2024-10-01 13:19:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|5
1727788830000|2024-10-01 13:20:30|||||||||1
1727788840000|2024-10-01 13:20:40||142.39||142.44||142.44||142.39|2
1727788850000|2024-10-01 13:20:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|19
1727788860000|2024-10-01 13:21:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|9
1727788870000|2024-10-01 13:21:10||142.44||142.49||142.49||142.44|51
1727788880000|2024-10-01 13:21:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|9
1727788900000|2024-10-01 13:21:40|||||||||80
1727788920000|2024-10-01 13:22:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|8
1727788930000|2024-10-01 13:22:10|||||||||9
1727788940000|2024-10-01 13:22:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1727788950000|2024-10-01 13:22:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|6
1727788960000|2024-10-01 13:22:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|32
1727788970000|2024-10-01 13:22:50||142.59||142.64||142.64||142.59|0
1727789000000|2024-10-01 13:23:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|30
1727789020000|2024-10-01 13:23:40|||||||||1
1727789060000|2024-10-01 13:24:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|21
1727789070000|2024-10-01 13:24:30|||||||||52
1727789090000|2024-10-01 13:24:50|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|2
1727789100000|2024-10-01 13:25:00||142.69||142.69||142.69||142.69|0
1727789110000|2024-10-01 13:25:10|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|0
1727789120000|2024-10-01 13:25:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|4
1727789150000|2024-10-01 13:25:50|||||||||35
1727789160000|2024-10-01 13:26:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|77
1727789170000|2024-10-01 13:26:10|||||||||85
1727789180000|2024-10-01 13:26:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|30
1727789200000|2024-10-01 13:26:40|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|6
1727789210000|2024-10-01 13:26:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|17
1727789220000|2024-10-01 13:27:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|11
1727789230000|2024-10-01 13:27:10|142.77||142.72||142.77||142.72||4
1727789240000|2024-10-01 13:27:20|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|58
1727789270000|2024-10-01 13:27:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|94
1727789280000|2024-10-01 13:28:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|33
1727789290000|2024-10-01 13:28:10|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|5
1727789300000|2024-10-01 13:28:20|142.82|142.79|142.82|142.74|142.82|142.79|142.82|142.74|3
1727789310000|2024-10-01 13:28:30|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|12
1727789320000|2024-10-01 13:28:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1727789330000|2024-10-01 13:28:50|142.82|142.74|142.87|142.79|142.92|142.84|142.82|142.74|509
1727789340000|2024-10-01 13:29:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|4
1727789350000|2024-10-01 13:29:10||142.79||142.79||142.84||142.79|0
1727789360000|2024-10-01 13:29:20||142.84||142.84||142.84||142.79|3
1727789390000|2024-10-01 13:29:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|171
1727789400000|2024-10-01 13:30:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|22
1727789410000|2024-10-01 13:30:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|7
1727789420000|2024-10-01 13:30:20|||||||||2
1727789430000|2024-10-01 13:30:30|||||||||8
1727789450000|2024-10-01 13:30:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|53
1727789470000|2024-10-01 13:31:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|12
1727789480000|2024-10-01 13:31:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|28
1727789490000|2024-10-01 13:31:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|560
1727789520000|2024-10-01 13:32:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|61
1727789530000|2024-10-01 13:32:10|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|109
1727789550000|2024-10-01 13:32:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|407
1727789560000|2024-10-01 13:32:40|||||||||90
1727789570000|2024-10-01 13:32:50|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|215
1727789580000|2024-10-01 13:33:00|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|149
1727789590000|2024-10-01 13:33:10|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|35
1727789600000|2024-10-01 13:33:20|142.52|142.44|142.62|142.54|142.62|142.54|142.52|142.44|155
1727789610000|2024-10-01 13:33:30|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|286
1727789620000|2024-10-01 13:33:40|142.52|142.44|142.47|142.39|142.52|142.49|142.47|142.39|99
1727789630000|2024-10-01 13:33:50|||||||||1
1727789640000|2024-10-01 13:34:00|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|103
1727789650000|2024-10-01 13:34:10|142.37|142.34|142.37|142.29|142.42|142.34|142.37|142.29|4
1727789660000|2024-10-01 13:34:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|12
1727789670000|2024-10-01 13:34:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1727789680000|2024-10-01 13:34:40|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|67
1727789690000|2024-10-01 13:34:50|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|102
1727789700000|2024-10-01 13:35:00|142.27|142.24|142.27|142.19|142.27|142.24|142.22|142.14|150
1727789710000|2024-10-01 13:35:10|142.22|142.14|142.32|142.24|142.32|142.24|142.22|142.14|138
1727789720000|2024-10-01 13:35:20|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|146
1727789730000|2024-10-01 13:35:30|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|26
1727789740000|2024-10-01 13:35:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|23
1727789750000|2024-10-01 13:35:50|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|1095
1727789760000|2024-10-01 13:36:00|142.22|142.14|142.12|142.04|142.22|142.14|142.12|142.04|604
1727789770000|2024-10-01 13:36:10|142.17||142.12||142.17||142.12||268
1727789780000|2024-10-01 13:36:20|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|366
1727789790000|2024-10-01 13:36:30|||||||||83
1727789800000|2024-10-01 13:36:40|142.07|141.99|142.17|142.09|142.17|142.09|142.07|141.99|363
1727789810000|2024-10-01 13:36:50|142.12|142.04|142.07|141.99|142.17|142.09|142.07|141.99|507
1727789820000|2024-10-01 13:37:00|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|265
1727789830000|2024-10-01 13:37:10|142.07|141.99|142.17|142.09|142.17|142.09|142.07|141.99|292
1727789840000|2024-10-01 13:37:20|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|49
1727789850000|2024-10-01 13:37:30|142.07|141.99|141.97|141.89|142.07|142.04|141.97|141.89|69
1727789860000|2024-10-01 13:37:40|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|1537
1727789870000|2024-10-01 13:37:50|||||||||26
1727789880000|2024-10-01 13:38:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|9
1727789890000|2024-10-01 13:38:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|94
1727789900000|2024-10-01 13:38:20|||||||||63
1727789910000|2024-10-01 13:38:30|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|224
1727789920000|2024-10-01 13:38:40|141.87|141.69|141.87|141.79|141.87|141.79|141.87|141.69|129
1727789930000|2024-10-01 13:38:50|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.69|16
1727789940000|2024-10-01 13:39:00|141.82|141.79|141.77|141.69|141.87|141.79|141.77|141.69|56
1727789950000|2024-10-01 13:39:10||141.64||141.69||141.69||141.64|312
1727789960000|2024-10-01 13:39:20|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|481
1727789970000|2024-10-01 13:39:30|141.72|141.64|141.67|141.59|141.72|141.69|141.67|141.54|172
1727789980000|2024-10-01 13:39:40|141.62|141.54|141.77|141.69|141.77|141.69|141.62|141.49|223
1727789990000|2024-10-01 13:39:50|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|587
1727790000000|2024-10-01 13:40:00|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|286
1727790010000|2024-10-01 13:40:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|138
1727790020000|2024-10-01 13:40:20|||||||||7
1727790030000|2024-10-01 13:40:30|141.57|141.49|141.57|141.49|141.62|141.54|141.57|141.49|299
1727790040000|2024-10-01 13:40:40|141.52|141.44|141.52|141.44|141.57|141.44|141.52|141.44|39
1727790050000|2024-10-01 13:40:50|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|27
1727790060000|2024-10-01 13:41:00|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|4
1727790070000|2024-10-01 13:41:10|141.57|141.49|141.57|141.49|141.67|141.59|141.57|141.49|67
1727790080000|2024-10-01 13:41:20|141.52|141.44|141.62|141.54|141.62|141.54|141.52|141.44|45
1727790090000|2024-10-01 13:41:30|141.57|141.49|141.57|141.49|141.62|141.54|141.57|141.49|30
1727790100000|2024-10-01 13:41:40|141.52|141.44|141.47|141.39|141.57|141.49|141.47|141.39|433
1727790110000|2024-10-01 13:41:50|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|640
1727790120000|2024-10-01 13:42:00|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|180
1727790130000|2024-10-01 13:42:10|141.47|141.39|141.52|141.39|141.52|141.44|141.47|141.39|109
1727790140000|2024-10-01 13:42:20||141.44||141.44||141.44||141.44|8
1727790150000|2024-10-01 13:42:30|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.34|60
1727790160000|2024-10-01 13:42:40|141.42|141.34|141.42|141.34|141.47|141.34|141.42|141.34|4870
1727790170000|2024-10-01 13:42:50|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|22
1727790180000|2024-10-01 13:43:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|8
1727790190000|2024-10-01 13:43:10|141.42|141.34|141.52|141.44|141.57|141.49|141.42|141.34|41
1727790200000|2024-10-01 13:43:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.44|5
1727790210000|2024-10-01 13:43:30|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|18
1727790220000|2024-10-01 13:43:40|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|0
1727790230000|2024-10-01 13:43:50|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|14
1727790240000|2024-10-01 13:44:00|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|166
1727790250000|2024-10-01 13:44:10|141.52|141.44|141.42|141.34|141.52|141.44|141.42|141.34|60
1727790260000|2024-10-01 13:44:20|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|34
1727790270000|2024-10-01 13:44:30|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.29|21
1727790280000|2024-10-01 13:44:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|164
1727790290000|2024-10-01 13:44:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|71
1727790300000|2024-10-01 13:45:00|141.27|141.19|141.27|141.19|141.27|141.19|141.22|141.14|142
1727790310000|2024-10-01 13:45:10|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|15
1727790320000|2024-10-01 13:45:20|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|251
1727790330000|2024-10-01 13:45:30|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|70
1727790340000|2024-10-01 13:45:40|||||||||2
1727790350000|2024-10-01 13:45:50|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|369
1727790360000|2024-10-01 13:46:00|141.27|141.19|141.17|141.09|141.27|141.19|141.17|141.09|83
1727790370000|2024-10-01 13:46:10|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|4
1727790380000|2024-10-01 13:46:20|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|920
1727790390000|2024-10-01 13:46:30|141.22|141.14|141.17|141.09|141.22|141.14|141.12|141.04|364
1727790400000|2024-10-01 13:46:40||141.04||141.09||141.09||141.04|49
1727790410000|2024-10-01 13:46:50|141.22|141.14|141.17|141.09|141.22|141.14|141.12|141.04|461
1727790420000|2024-10-01 13:47:00|141.12|141.04|141.02|140.94|141.12|141.04|141.02|140.94|1049
1727790430000|2024-10-01 13:47:10|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|122
1727790440000|2024-10-01 13:47:20|141.07|140.99|141.12|141.04|141.12|141.04|141.02|140.94|239
1727790450000|2024-10-01 13:47:30|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|785
1727790460000|2024-10-01 13:47:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|329
1727790470000|2024-10-01 13:47:50|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|146
1727790480000|2024-10-01 13:48:00|140.87|140.79|140.72|140.64|140.87|140.79|140.67|140.59|886
1727790490000|2024-10-01 13:48:10|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.69|103
1727790500000|2024-10-01 13:48:20|140.72|140.64|140.82|140.74|140.82|140.74|140.72|140.64|221
1727790510000|2024-10-01 13:48:30|140.77|140.69|140.77|140.69|140.77|140.69|140.67|140.59|61
1727790520000|2024-10-01 13:48:40|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|631
1727790530000|2024-10-01 13:48:50|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|197
1727790540000|2024-10-01 13:49:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|330
1727790550000|2024-10-01 13:49:10|140.87|140.69|140.87|140.79|140.92|140.84|140.87|140.69|177
1727790560000|2024-10-01 13:49:20|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|119
1727790580000|2024-10-01 13:49:40|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.69|14
1727790590000|2024-10-01 13:49:50|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|22
1727790600000|2024-10-01 13:50:00|140.77|140.69|140.77|140.69|140.77|140.69|140.72|140.64|375
1727790610000|2024-10-01 13:50:10|140.82|140.74|140.72|140.64|140.82|140.74|140.72|140.64|38
1727790620000|2024-10-01 13:50:20|||||||||2
1727790630000|2024-10-01 13:50:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|17
1727790640000|2024-10-01 13:50:40|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|201
1727790650000|2024-10-01 13:50:50|140.62|140.54|140.57|140.49|140.67|140.59|140.57|140.49|776
1727790660000|2024-10-01 13:51:00|140.62|140.54|140.62|140.54|140.62|140.54|140.57|140.49|373
1727790670000|2024-10-01 13:51:10|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|83
1727790680000|2024-10-01 13:51:20|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|194
1727790690000|2024-10-01 13:51:30|140.62|140.54|140.67|140.59|140.72|140.64|140.62|140.54|197
1727790700000|2024-10-01 13:51:40|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|128
1727790710000|2024-10-01 13:51:50|140.62|140.54|140.62|140.54|140.67|140.54|140.62|140.54|86
1727790720000|2024-10-01 13:52:00|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|44
1727790730000|2024-10-01 13:52:10|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|366
1727790740000|2024-10-01 13:52:20|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.74|877
1727790750000|2024-10-01 13:52:30|140.87|140.79|140.97|140.89|140.97|140.89|140.87|140.79|241
1727790760000|2024-10-01 13:52:40|||||||||18
1727790770000|2024-10-01 13:52:50|141.02|140.84|140.87|140.79|141.02|140.84|140.87|140.79|403
1727790780000|2024-10-01 13:53:00|140.82|140.74|140.87|140.79|140.92|140.84|140.82|140.74|226
1727790790000|2024-10-01 13:53:10|140.92|140.84|140.87|140.79|140.92|140.84|140.82|140.74|442
1727790800000|2024-10-01 13:53:20|140.92|140.84|141.02|140.94|141.02|140.94|140.92|140.84|246
1727790810000|2024-10-01 13:53:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|66
1727790820000|2024-10-01 13:53:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|350
1727790830000|2024-10-01 13:53:50|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|204
1727790840000|2024-10-01 13:54:00|141.07|140.99|141.17|141.04|141.17|141.09|141.07|140.99|65
1727790850000|2024-10-01 13:54:10|141.12|140.99|141.07|140.99|141.12|140.99|141.07|140.99|1
1727790860000|2024-10-01 13:54:20|141.12|141.04|141.12|141.04|141.12|141.04|141.07|140.99|4
1727790870000|2024-10-01 13:54:30|||||||||50
1727790880000|2024-10-01 13:54:40|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|319
1727790890000|2024-10-01 13:54:50|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.09|23
1727790900000|2024-10-01 13:55:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|99
1727790910000|2024-10-01 13:55:10|141.12|141.04|141.12|141.04|141.17|141.09|141.12|141.04|311
1727790920000|2024-10-01 13:55:20|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|37
1727790930000|2024-10-01 13:55:30|141.07|140.99|141.07|140.99|141.12|141.04|141.07|140.99|31
1727790940000|2024-10-01 13:55:40|||||||||36
1727790950000|2024-10-01 13:55:50||140.94||140.99||140.99||140.94|77
1727790960000|2024-10-01 13:56:00|141.12|140.94|141.12|140.99|141.17|141.09|141.07|140.94|503
1727790970000|2024-10-01 13:56:10|141.17|141.04|141.17|141.09|141.22|141.14|141.12|140.99|1083
1727790980000|2024-10-01 13:56:20|141.22|141.14|141.12|141.04|141.22|141.14|141.12|141.04|71
1727790990000|2024-10-01 13:56:30|141.07|140.99|141.07|140.99|141.12|141.04|141.07|140.99|88
1727791000000|2024-10-01 13:56:40|141.02|140.94|141.12|141.04|141.12|141.04|141.02|140.94|70
1727791010000|2024-10-01 13:56:50|||||||||26
1727791020000|2024-10-01 13:57:00|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|72
1727791030000|2024-10-01 13:57:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|212
1727791040000|2024-10-01 13:57:20|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|480
1727791050000|2024-10-01 13:57:30|141.17|141.09|141.17|141.04|141.17|141.09|141.12|141.04|35
1727791060000|2024-10-01 13:57:40|141.12|141.09|141.22|141.14|141.22|141.14|141.12|141.04|21
1727791070000|2024-10-01 13:57:50|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|26
1727791080000|2024-10-01 13:58:00|||||||||1
1727791090000|2024-10-01 13:58:10|141.27||141.22||141.27||141.22||46
1727791100000|2024-10-01 13:58:20|||||||||227
1727791110000|2024-10-01 13:58:30||141.09||141.14||141.14||141.09|14
1727791120000|2024-10-01 13:58:40||141.09||141.09||141.14||141.09|6
1727791130000|2024-10-01 13:58:50|141.17|141.14|141.22|141.09|141.22|141.14|141.17|141.09|30
1727791140000|2024-10-01 13:59:00||141.14||141.14||141.14||141.14|1
1727791150000|2024-10-01 13:59:10|141.27|141.09|141.22|141.14|141.27|141.19|141.22|141.09|58
1727791160000|2024-10-01 13:59:20|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|1
1727791170000|2024-10-01 13:59:30|141.27||141.22||141.27||141.22||1
1727791180000|2024-10-01 13:59:40|141.27|141.19|141.27|141.19|141.27|141.19|141.22|141.19|3
1727791190000|2024-10-01 13:59:50|||||||||322
1727791200000|2024-10-01 14:00:00|141.22|141.14|141.52|141.39|141.57|141.49|141.22|141.09|1621
1727791210000|2024-10-01 14:00:10|141.62|141.44|141.67|141.54|141.67|141.54|141.62|141.44|88
1727791220000|2024-10-01 14:00:20|141.62|141.59|141.62|141.54|141.67|141.59|141.52|141.44|481
1727791230000|2024-10-01 14:00:30|141.67|141.59|141.52|141.44|141.67|141.59|141.52|141.44|9
1727791240000|2024-10-01 14:00:40|141.57|141.34|141.37|141.24|141.57|141.39|141.37|141.24|143
1727791250000|2024-10-01 14:00:50|141.42|141.29|141.37|141.29|141.42|141.34|141.37|141.24|20
1727791260000|2024-10-01 14:01:00|141.32|141.24|141.27|141.14|141.32|141.24|141.22|141.14|155
1727791270000|2024-10-01 14:01:10|141.22|141.09|141.27|141.14|141.27|141.14|141.22|141.09|18
1727791280000|2024-10-01 14:01:20|141.22|141.09|141.17|141.09|141.22|141.09|141.17|141.09|6
1727791290000|2024-10-01 14:01:30|141.12|141.04|141.17|141.04|141.17|141.09|141.12|141.04|30
1727791300000|2024-10-01 14:01:40|141.22|141.09|141.17|141.04|141.22|141.09|141.17|141.04|12
1727791310000|2024-10-01 14:01:50|141.22|141.09|141.27|141.14|141.27|141.19|141.22|141.09|13
1727791320000|2024-10-01 14:02:00|141.22|141.09|141.07|140.94|141.22|141.14|141.07|140.94|249
1727791330000|2024-10-01 14:02:10|141.02||141.02||141.07||141.02||139
1727791340000|2024-10-01 14:02:20|140.97|140.89|141.02|140.94|141.07|140.94|140.97|140.89|36
1727791350000|2024-10-01 14:02:30|141.07|140.99|141.07|140.94|141.07|140.99|141.07|140.94|22
1727791360000|2024-10-01 14:02:40||140.99||140.99||140.99||140.94|13
1727791370000|2024-10-01 14:02:50|141.12|140.94|141.12|141.04|141.17|141.04|141.12|140.94|150
1727791380000|2024-10-01 14:03:00|141.17|140.99|141.07|140.99|141.17|140.99|141.07|140.94|10
1727791390000|2024-10-01 14:03:10|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|125
1727791400000|2024-10-01 14:03:20|141.12|141.04|141.07|140.99|141.17|141.04|141.07|140.99|24
1727791410000|2024-10-01 14:03:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|15
1727791420000|2024-10-01 14:03:40|141.07|140.99|141.07|140.99|141.12|140.99|141.02|140.94|331
1727791430000|2024-10-01 14:03:50|141.12|141.04|141.12|140.99|141.12|141.04|141.07|140.99|43
1727791440000|2024-10-01 14:04:00|141.07|141.04|141.07|140.99|141.12|141.04|141.02|140.94|57
1727791450000|2024-10-01 14:04:10|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|7
1727791460000|2024-10-01 14:04:20|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|32
1727791470000|2024-10-01 14:04:30|141.02|140.94|141.12|141.04|141.17|141.09|141.02|140.94|59
1727791480000|2024-10-01 14:04:40|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|21
1727791490000|2024-10-01 14:04:50|141.22|141.14|141.22|141.14|141.22|141.14|141.17|141.09|55
1727791500000|2024-10-01 14:05:00|141.17|141.09|141.22|141.14|141.22|141.14|141.12|141.04|700
1727791510000|2024-10-01 14:05:10|141.27|141.19|141.32|141.24|141.32|141.24|141.27|141.19|110
1727791520000|2024-10-01 14:05:20|141.27|141.19|141.27|141.19|141.27|141.19|141.22|141.14|126
1727791530000|2024-10-01 14:05:30|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|89
1727791540000|2024-10-01 14:05:40|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|195
1727791550000|2024-10-01 14:05:50|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|88
1727791560000|2024-10-01 14:06:00|141.12|141.04|140.97|140.89|141.12|141.04|140.97|140.89|31
1727791570000|2024-10-01 14:06:10|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|2825
1727791580000|2024-10-01 14:06:20|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|60
1727791590000|2024-10-01 14:06:30|141.02|140.94|140.87|140.79|141.02|140.94|140.87|140.79|90
1727791610000|2024-10-01 14:06:50|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|115
1727791620000|2024-10-01 14:07:00|140.92|140.84|140.82|140.74|140.92|140.84|140.82|140.74|25
1727791630000|2024-10-01 14:07:10|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|96
1727791640000|2024-10-01 14:07:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|107
1727791650000|2024-10-01 14:07:30|140.82|140.74|140.77|140.64|140.82|140.74|140.72|140.64|59
1727791660000|2024-10-01 14:07:40|140.72|140.59|140.67|140.59|140.72|140.64|140.67|140.59|42
1727791670000|2024-10-01 14:07:50|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|43
1727791680000|2024-10-01 14:08:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|202
1727791690000|2024-10-01 14:08:10|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|74
1727791700000|2024-10-01 14:08:20|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|38
1727791710000|2024-10-01 14:08:30|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|358
1727791720000|2024-10-01 14:08:40|||||||||314
1727791730000|2024-10-01 14:08:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|7
1727791740000|2024-10-01 14:09:00||140.44||140.49||140.49||140.44|33
1727791750000|2024-10-01 14:09:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|103
1727791760000|2024-10-01 14:09:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|72
1727791770000|2024-10-01 14:09:30|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|499
1727791780000|2024-10-01 14:09:40|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|83
1727791790000|2024-10-01 14:09:50|||||||||2
1727791800000|2024-10-01 14:10:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|204
1727791810000|2024-10-01 14:10:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|68
1727791820000|2024-10-01 14:10:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|870
1727791830000|2024-10-01 14:10:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|53
1727791840000|2024-10-01 14:10:40|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|62
1727791850000|2024-10-01 14:10:50|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|250
1727791860000|2024-10-01 14:11:00|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|94
1727791870000|2024-10-01 14:11:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|3
1727791880000|2024-10-01 14:11:20|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|104
1727791890000|2024-10-01 14:11:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|6
1727791900000|2024-10-01 14:11:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|5
1727791910000|2024-10-01 14:11:50|||||||||35
1727791920000|2024-10-01 14:12:00|140.37|140.29|140.27|140.19|140.37|140.29|140.27|140.19|69
1727791930000|2024-10-01 14:12:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|26
1727791940000|2024-10-01 14:12:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|486
1727791950000|2024-10-01 14:12:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|29
1727791960000|2024-10-01 14:12:40|140.22|140.14|140.32|140.24|140.32|140.24|140.22|140.14|755
1727791970000|2024-10-01 14:12:50|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|169
1727791980000|2024-10-01 14:13:00|140.42|140.34|140.47|140.39|140.47|140.39|140.32|140.24|1263
1727791990000|2024-10-01 14:13:10|140.42|140.34|140.42|140.34|140.42|140.39|140.42|140.34|131
1727792000000|2024-10-01 14:13:20|140.47|140.39|140.37|140.29|140.47|140.39|140.37|140.29|112
1727792010000|2024-10-01 14:13:30|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|70
1727792020000|2024-10-01 14:13:40|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|191
1727792030000|2024-10-01 14:13:50|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|202
1727792040000|2024-10-01 14:14:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|71
1727792050000|2024-10-01 14:14:10|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|30
1727792060000|2024-10-01 14:14:20|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|37
1727792070000|2024-10-01 14:14:30|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|151
1727792080000|2024-10-01 14:14:40|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|44
1727792090000|2024-10-01 14:14:50|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|22
1727792100000|2024-10-01 14:15:00|140.47|140.39|140.47|140.39|140.52|140.44|140.42|140.34|151
1727792110000|2024-10-01 14:15:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|361
1727792120000|2024-10-01 14:15:20|140.42|140.34|140.32|140.24|140.42|140.34|140.32|140.24|143
1727792130000|2024-10-01 14:15:30|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|37
1727792140000|2024-10-01 14:15:40|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|7
1727792150000|2024-10-01 14:15:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|105
1727792160000|2024-10-01 14:16:00|140.32|140.24|140.22|140.14|140.32|140.24|140.22|140.14|568
1727792170000|2024-10-01 14:16:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|234
1727792180000|2024-10-01 14:16:20|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|110
1727792190000|2024-10-01 14:16:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|207
1727792200000|2024-10-01 14:16:40|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|147
1727792210000|2024-10-01 14:16:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|41
1727792220000|2024-10-01 14:17:00|140.17||140.12||140.17||140.12||142
1727792230000|2024-10-01 14:17:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|94
1727792240000|2024-10-01 14:17:20|140.17|140.09|140.17|140.09|140.22|140.09|140.07|139.99|156
1727792250000|2024-10-01 14:17:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|101
1727792260000|2024-10-01 14:17:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|161
1727792270000|2024-10-01 14:17:50|||||||||6
1727792280000|2024-10-01 14:18:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|100
1727792290000|2024-10-01 14:18:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|82
1727792340000|2024-10-01 14:19:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|314
1727792350000|2024-10-01 14:19:10|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|42
1727792360000|2024-10-01 14:19:20||139.74||139.79||139.79||139.74|319
1727792370000|2024-10-01 14:19:30|||||||||8
1727792380000|2024-10-01 14:19:40|139.92|139.84|139.97|139.89|139.97|139.89|139.87|139.79|506
1727792390000|2024-10-01 14:19:50|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|37
1727792400000|2024-10-01 14:20:00|139.97|139.89|140.07|139.99|140.07|139.99|139.92|139.84|169
1727792410000|2024-10-01 14:20:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|465
1727792420000|2024-10-01 14:20:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|191
1727792430000|2024-10-01 14:20:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|41
1727792450000|2024-10-01 14:20:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|26
1727792460000|2024-10-01 14:21:00|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.94|101
1727792470000|2024-10-01 14:21:10|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|652
1727792480000|2024-10-01 14:21:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|842
1727792490000|2024-10-01 14:21:30|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|72
1727792500000|2024-10-01 14:21:40|140.12|140.04|140.22|140.14|140.22|140.14|140.12|140.04|1027
1727792510000|2024-10-01 14:21:50|140.27|140.19|140.17|140.09|140.27|140.19|140.17|140.09|136
1727792520000|2024-10-01 14:22:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|17
1727792530000|2024-10-01 14:22:10|140.17|140.09|140.22|140.14|140.22|140.14|140.12|140.04|334
1727792540000|2024-10-01 14:22:20|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|41
1727792550000|2024-10-01 14:22:30|140.27|140.19|140.17|140.09|140.27|140.19|140.12|140.04|133
1727792560000|2024-10-01 14:22:40||140.04||140.09||140.09||140.04|1
1727792570000|2024-10-01 14:22:50|140.22|140.14|140.22|140.14|140.27|140.19|140.17|140.09|443
1727792580000|2024-10-01 14:23:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|200
1727792590000|2024-10-01 14:23:10|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|97
1727792600000|2024-10-01 14:23:20|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|86
1727792610000|2024-10-01 14:23:30|140.42|140.34|140.47|140.39|140.47|140.39|140.37|140.29|60
1727792620000|2024-10-01 14:23:40|140.42|140.34|140.52|140.44|140.52|140.44|140.42|140.34|1055
1727792630000|2024-10-01 14:23:50|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|602
1727792640000|2024-10-01 14:24:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|447
1727792650000|2024-10-01 14:24:10|140.52|140.44|140.47|140.39|140.57|140.49|140.47|140.39|580
1727792660000|2024-10-01 14:24:20|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|53
1727792670000|2024-10-01 14:24:30|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|78
1727792680000|2024-10-01 14:24:40|140.52||140.47||140.52||140.47||20
1727792690000|2024-10-01 14:24:50|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|154
1727792700000|2024-10-01 14:25:00|140.47|140.39|140.42|140.34|140.47|140.39|140.37|140.29|230
1727792710000|2024-10-01 14:25:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|91
1727792720000|2024-10-01 14:25:20|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|220
1727792730000|2024-10-01 14:25:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|14
1727792740000|2024-10-01 14:25:40|||||||||30
1727792750000|2024-10-01 14:25:50|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|294
1727792760000|2024-10-01 14:26:00|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|135
1727792770000|2024-10-01 14:26:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|6
1727792780000|2024-10-01 14:26:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|70
1727792790000|2024-10-01 14:26:30|||||||||90
1727792800000|2024-10-01 14:26:40|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|65
1727792810000|2024-10-01 14:26:50|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|71
1727792820000|2024-10-01 14:27:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|64
1727792830000|2024-10-01 14:27:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|45
1727792840000|2024-10-01 14:27:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|20
1727792850000|2024-10-01 14:27:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|15
1727792860000|2024-10-01 14:27:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|123
1727792870000|2024-10-01 14:27:50|140.17|140.09|140.07|139.99|140.17|140.09|140.07|139.99|82
1727792890000|2024-10-01 14:28:10|||||||||255
1727792900000|2024-10-01 14:28:20|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|584
1727792910000|2024-10-01 14:28:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|44
1727792920000|2024-10-01 14:28:40|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|4
1727792930000|2024-10-01 14:28:50|||||||||8
1727792940000|2024-10-01 14:29:00|||||||||52
1727792950000|2024-10-01 14:29:10|||||||||144
1727792960000|2024-10-01 14:29:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|328
1727792970000|2024-10-01 14:29:30|||||||||316
1727792980000|2024-10-01 14:29:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|154
1727792990000|2024-10-01 14:29:50|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.94|74
1727793000000|2024-10-01 14:30:00|140.12|140.04|139.97|139.89|140.12|140.04|139.97|139.89|36
1727793010000|2024-10-01 14:30:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|20
1727793020000|2024-10-01 14:30:20|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|0
1727793030000|2024-10-01 14:30:30|139.82|139.74|139.82|139.74|139.82|139.79|139.82|139.74|8
1727793040000|2024-10-01 14:30:40|||||||||107
1727793050000|2024-10-01 14:30:50|139.77|139.69|139.67|139.59|139.77|139.69|139.67|139.59|137
1727793060000|2024-10-01 14:31:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|206
1727793070000|2024-10-01 14:31:10|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|603
1727793080000|2024-10-01 14:31:20|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|138
1727793090000|2024-10-01 14:31:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|249
1727793100000|2024-10-01 14:31:40|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|55
1727793110000|2024-10-01 14:31:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|15
1727793120000|2024-10-01 14:32:00||139.39||139.44||139.44||139.39|54
1727793150000|2024-10-01 14:32:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|400
1727793160000|2024-10-01 14:32:40|139.57|139.49|139.67|139.59|139.67|139.59|139.57|139.49|70
1727793170000|2024-10-01 14:32:50|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|70
1727793180000|2024-10-01 14:33:00|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|157
1727793190000|2024-10-01 14:33:10|||||||||57
1727793200000|2024-10-01 14:33:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|97
1727793210000|2024-10-01 14:33:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|39
1727793220000|2024-10-01 14:33:40|139.77|139.69|139.87|139.79|139.87|139.79|139.77|139.69|40
1727793230000|2024-10-01 14:33:50|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|93
1727793240000|2024-10-01 14:34:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|50
1727793250000|2024-10-01 14:34:10|139.72|139.64|139.82|139.74|139.82|139.74|139.72|139.64|89
1727793260000|2024-10-01 14:34:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|295
1727793270000|2024-10-01 14:34:30|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|116
1727793280000|2024-10-01 14:34:40|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|244
1727793290000|2024-10-01 14:34:50|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|422
1727793300000|2024-10-01 14:35:00|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|35
1727793310000|2024-10-01 14:35:10|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.79|84
1727793320000|2024-10-01 14:35:20|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|8
1727793330000|2024-10-01 14:35:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|152
1727793340000|2024-10-01 14:35:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|34
1727793350000|2024-10-01 14:35:50|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|6
1727793360000|2024-10-01 14:36:00|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|145
1727793370000|2024-10-01 14:36:10|139.92|139.74|139.97|139.89|139.97|139.89|139.92|139.74|54
1727793380000|2024-10-01 14:36:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|211
1727793390000|2024-10-01 14:36:30|140.07|139.99|140.02|139.94|140.12|140.04|139.97|139.89|852
1727793400000|2024-10-01 14:36:40|140.07|139.99|139.97|139.89|140.07|139.99|139.97|139.89|638
1727793410000|2024-10-01 14:36:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|48
1727793420000|2024-10-01 14:37:00|139.97|139.89|140.02|139.94|140.07|139.99|139.97|139.89|826
1727793430000|2024-10-01 14:37:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|165
1727793440000|2024-10-01 14:37:20|140.17|139.99|140.12|140.04|140.17|140.04|140.12|139.99|69
1727793450000|2024-10-01 14:37:30|140.17||140.12||140.17||140.12||39
1727793460000|2024-10-01 14:37:40||139.99||140.04||140.04||139.99|328
1727793470000|2024-10-01 14:37:50|140.17|140.09|140.27|140.19|140.27|140.19|140.12|140.04|88
1727793480000|2024-10-01 14:38:00|140.22|140.14|140.37|140.29|140.37|140.29|140.22|140.14|56
1727793490000|2024-10-01 14:38:10|140.32|140.24|140.27|140.19|140.37|140.29|140.27|140.19|519
1727793500000|2024-10-01 14:38:20|140.37|140.29|140.37|140.29|140.42|140.34|140.32|140.24|764
1727793510000|2024-10-01 14:38:30|140.42||140.37||140.42||140.37||8
1727793520000|2024-10-01 14:38:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|25
1727793530000|2024-10-01 14:38:50|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|290
1727793540000|2024-10-01 14:39:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|70
1727793550000|2024-10-01 14:39:10|140.27|140.19|140.27|140.19|140.27|140.24|140.22|140.14|57
1727793560000|2024-10-01 14:39:20|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|7
1727793570000|2024-10-01 14:39:30|140.32|140.24|140.32|140.24|140.32|140.24|140.27|140.19|9
1727793580000|2024-10-01 14:39:40|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|47
1727793600000|2024-10-01 14:40:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|89
1727793610000|2024-10-01 14:40:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|285
1727793620000|2024-10-01 14:40:20|140.52|140.44|140.42|140.29|140.52|140.44|140.42|140.29|172
1727793630000|2024-10-01 14:40:30|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.29|28
1727793640000|2024-10-01 14:40:40|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|113
1727793650000|2024-10-01 14:40:50|140.37|140.29|140.32|140.24|140.42|140.34|140.32|140.24|40
1727793660000|2024-10-01 14:41:00|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|90
1727793670000|2024-10-01 14:41:10|140.47|140.39|140.57|140.49|140.57|140.49|140.47|140.39|505
1727793680000|2024-10-01 14:41:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|42
1727793690000|2024-10-01 14:41:30|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|214
1727793700000|2024-10-01 14:41:40|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|115
1727793710000|2024-10-01 14:41:50|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|45
1727793720000|2024-10-01 14:42:00|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|76
1727793730000|2024-10-01 14:42:10|140.67|140.49|140.67|140.59|140.67|140.59|140.67|140.49|567
1727793740000|2024-10-01 14:42:20|140.72|140.64|140.62|140.54|140.72|140.64|140.62|140.54|1164
1727793750000|2024-10-01 14:42:30|140.57|140.49|140.57|140.44|140.57|140.54|140.52|140.44|825
1727793760000|2024-10-01 14:42:40|140.52|140.39|140.52|140.44|140.52|140.44|140.47|140.39|639
1727793770000|2024-10-01 14:42:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|18
1727793780000|2024-10-01 14:43:00||140.44||140.49||140.49||140.44|37
1727793790000|2024-10-01 14:43:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|15
1727793800000|2024-10-01 14:43:20|||||||||34
1727793820000|2024-10-01 14:43:40|||||||||46
1727793830000|2024-10-01 14:43:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|6
1727793840000|2024-10-01 14:44:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|133
1727793850000|2024-10-01 14:44:10|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|538
1727793860000|2024-10-01 14:44:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|1131
1727793870000|2024-10-01 14:44:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|67
1727793880000|2024-10-01 14:44:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|41
1727793890000|2024-10-01 14:44:50|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|437
1727793900000|2024-10-01 14:45:00|140.12|140.04|140.17|140.09|140.22|140.14|140.12|140.04|526
1727793910000|2024-10-01 14:45:10|140.22|140.14|140.17|140.09|140.22|140.14|140.12|140.04|251
1727793920000|2024-10-01 14:45:20|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|48
1727793930000|2024-10-01 14:45:30|140.27|140.19|140.27|140.19|140.32|140.24|140.27|140.19|155
1727793940000|2024-10-01 14:45:40|||||||||102
1727793950000|2024-10-01 14:45:50|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|134
1727793960000|2024-10-01 14:46:00|140.22|140.14|140.12|140.04|140.22|140.14|140.12|140.04|51
1727793970000|2024-10-01 14:46:10|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|14
1727793980000|2024-10-01 14:46:20|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|84
1727793990000|2024-10-01 14:46:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|57
1727794000000|2024-10-01 14:46:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|53
1727794010000|2024-10-01 14:46:50|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|576
1727794020000|2024-10-01 14:47:00|140.32|140.14|140.22|140.14|140.32|140.14|140.22|140.14|7
1727794030000|2024-10-01 14:47:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|106
1727794040000|2024-10-01 14:47:20|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|156
1727794050000|2024-10-01 14:47:30|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|44
1727794060000|2024-10-01 14:47:40|140.32|140.24|140.32|140.24|140.32|140.24|140.27|140.24|27
1727794070000|2024-10-01 14:47:50|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|210
1727794080000|2024-10-01 14:48:00|140.32|140.24|140.27|140.19|140.37|140.29|140.27|140.19|157
1727794090000|2024-10-01 14:48:10|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|93
1727794100000|2024-10-01 14:48:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|134
1727794110000|2024-10-01 14:48:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2139
1727794120000|2024-10-01 14:48:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|53
1727794140000|2024-10-01 14:49:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|101
1727794150000|2024-10-01 14:49:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|10
1727794160000|2024-10-01 14:49:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|29
1727794170000|2024-10-01 14:49:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|60
1727794180000|2024-10-01 14:49:40|||||||||1
1727794190000|2024-10-01 14:49:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|341
1727794200000|2024-10-01 14:50:00|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|40
1727794210000|2024-10-01 14:50:10|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|92
1727794230000|2024-10-01 14:50:30|||||||||81
1727794240000|2024-10-01 14:50:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|57
1727794250000|2024-10-01 14:50:50|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|83
1727794260000|2024-10-01 14:51:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|86
1727794270000|2024-10-01 14:51:10|140.12|140.04|140.07|139.99|140.12|140.04|140.02|139.94|87
1727794280000|2024-10-01 14:51:20|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|18
1727794290000|2024-10-01 14:51:30|140.02|139.94|140.12|140.04|140.12|140.04|140.02|139.94|77
1727794300000|2024-10-01 14:51:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|26
1727794310000|2024-10-01 14:51:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|220
1727794350000|2024-10-01 14:52:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|24
1727794360000|2024-10-01 14:52:40|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|185
1727794370000|2024-10-01 14:52:50|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|58
1727794380000|2024-10-01 14:53:00|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|80
1727794390000|2024-10-01 14:53:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|75
1727794400000|2024-10-01 14:53:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|50
1727794410000|2024-10-01 14:53:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|49
1727794420000|2024-10-01 14:53:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|30
1727794430000|2024-10-01 14:53:50|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|69
1727794440000|2024-10-01 14:54:00|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|48
1727794450000|2024-10-01 14:54:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|122
1727794460000|2024-10-01 14:54:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|81
1727794470000|2024-10-01 14:54:30|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|307
1727794480000|2024-10-01 14:54:40|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|80
1727794490000|2024-10-01 14:54:50|139.92||139.92||139.92||139.92||0
1727794500000|2024-10-01 14:55:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|114
1727794510000|2024-10-01 14:55:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|60
1727794520000|2024-10-01 14:55:20|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|20
1727794530000|2024-10-01 14:55:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|62
1727794540000|2024-10-01 14:55:40|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|184
1727794560000|2024-10-01 14:56:00|139.97|139.89|140.02|139.94|140.02|139.94|139.92|139.84|143
1727794570000|2024-10-01 14:56:10|||||||||120
1727794580000|2024-10-01 14:56:20|140.07|139.99|140.02|139.94|140.07|139.99|139.97|139.89|137
1727794590000|2024-10-01 14:56:30|139.97|139.89|140.07|139.99|140.07|139.99|139.97|139.89|2601
1727794600000|2024-10-01 14:56:40|||||||||67
1727794610000|2024-10-01 14:56:50|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|228
1727794620000|2024-10-01 14:57:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|90
1727794630000|2024-10-01 14:57:10|140.12|140.04|140.22|140.14|140.22|140.14|140.12|140.04|111
1727794640000|2024-10-01 14:57:20|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|123
1727794650000|2024-10-01 14:57:30|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|98
1727794660000|2024-10-01 14:57:40|140.17|140.09|140.17|140.04|140.17|140.09|140.12|140.04|353
1727794670000|2024-10-01 14:57:50|140.12|140.09|140.12|140.04|140.17|140.09|140.12|140.04|43
1727794680000|2024-10-01 14:58:00|140.17|140.09|140.27|140.19|140.27|140.19|140.17|140.09|150
1727794690000|2024-10-01 14:58:10|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|32
1727794710000|2024-10-01 14:58:30|||||||||58
1727794720000|2024-10-01 14:58:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|78
1727794750000|2024-10-01 14:59:10|||||||||1
1727794760000|2024-10-01 14:59:20|||||||||2
1727794780000|2024-10-01 14:59:40|||||||||5
1727794790000|2024-10-01 14:59:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|212
1727794800000|2024-10-01 15:00:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|286
1727794810000|2024-10-01 15:00:10|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|125
1727794820000|2024-10-01 15:00:20|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|451
1727794830000|2024-10-01 15:00:30|||||||||2
1727794840000|2024-10-01 15:00:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|261
1727794850000|2024-10-01 15:00:50|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|87
1727794860000|2024-10-01 15:01:00|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|166
1727794870000|2024-10-01 15:01:10|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|25
1727794880000|2024-10-01 15:01:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.14|201
1727794890000|2024-10-01 15:01:30|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|39
1727794900000|2024-10-01 15:01:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|100
1727794910000|2024-10-01 15:01:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|67
1727794920000|2024-10-01 15:02:00|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|81
1727794930000|2024-10-01 15:02:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|27
1727794940000|2024-10-01 15:02:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|123
1727794950000|2024-10-01 15:02:30|||||||||60
1727794960000|2024-10-01 15:02:40|||||||||36
1727794970000|2024-10-01 15:02:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|14
1727794980000|2024-10-01 15:03:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|164
1727794990000|2024-10-01 15:03:10|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|1077
1727795000000|2024-10-01 15:03:20|140.32|140.24|140.32|140.24|140.32|140.24|140.27|140.19|93
1727795010000|2024-10-01 15:03:30|140.27|140.19|140.32|140.19|140.32|140.24|140.27|140.19|67
1727795020000|2024-10-01 15:03:40|140.27||140.27||140.27||140.27||216
1727795030000|2024-10-01 15:03:50|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|4731
1727795040000|2024-10-01 15:04:00|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|30
1727795050000|2024-10-01 15:04:10|140.27||140.22||140.27||140.22||115
1727795060000|2024-10-01 15:04:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|76
1727795070000|2024-10-01 15:04:30|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|118
1727795080000|2024-10-01 15:04:40|||||||||3
1727795090000|2024-10-01 15:04:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|293
1727795100000|2024-10-01 15:05:00|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|515
1727795110000|2024-10-01 15:05:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|34
1727795120000|2024-10-01 15:05:20|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|64
1727795130000|2024-10-01 15:05:30||140.04||140.04||140.04||140.04|13
1727795140000|2024-10-01 15:05:40|140.17|140.09|140.22|140.09|140.22|140.09|140.17|140.04|127
1727795150000|2024-10-01 15:05:50|140.17||140.17||140.22||140.17||26
1727795160000|2024-10-01 15:06:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1727795170000|2024-10-01 15:06:10|140.17|140.09|140.07|139.94|140.17|140.09|140.02|139.94|524
1727795180000|2024-10-01 15:06:20|140.02|139.99|140.02|139.89|140.07|139.99|140.02|139.89|209
1727795190000|2024-10-01 15:06:30|139.97|139.94|140.02|139.94|140.07|139.99|139.97|139.89|398
1727795200000|2024-10-01 15:06:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|9
1727795210000|2024-10-01 15:06:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|14
1727795220000|2024-10-01 15:07:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|5
1727795230000|2024-10-01 15:07:10|140.02|139.94|139.97|139.89|140.02|139.94|139.92|139.84|17
1727795240000|2024-10-01 15:07:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|137
1727795250000|2024-10-01 15:07:30|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|4
1727795260000|2024-10-01 15:07:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|10
1727795270000|2024-10-01 15:07:50|||||||||2
1727795280000|2024-10-01 15:08:00|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|118
1727795290000|2024-10-01 15:08:10|139.97|139.84|139.87|139.79|139.97|139.89|139.87|139.79|32
1727795300000|2024-10-01 15:08:20|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|126
1727795310000|2024-10-01 15:08:30|139.82|139.74|139.92|139.84|139.92|139.84|139.82|139.74|60
1727795320000|2024-10-01 15:08:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|130
1727795330000|2024-10-01 15:08:50|||||||||3
1727795340000|2024-10-01 15:09:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|10
1727795350000|2024-10-01 15:09:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|91
1727795360000|2024-10-01 15:09:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|124
1727795370000|2024-10-01 15:09:30|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|1250
1727795380000|2024-10-01 15:09:40|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|33
1727795390000|2024-10-01 15:09:50|139.92|139.74|139.87|139.74|139.92|139.79|139.82|139.74|816
1727795400000|2024-10-01 15:10:00|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.74|15
1727795410000|2024-10-01 15:10:10|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|13
1727795420000|2024-10-01 15:10:20|||||||||86
1727795430000|2024-10-01 15:10:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|2
1727795440000|2024-10-01 15:10:40|139.82|139.74|139.82|139.74|139.87|139.79|139.77|139.69|137
1727795450000|2024-10-01 15:10:50|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|23
1727795460000|2024-10-01 15:11:00|139.77|139.69|139.82|139.69|139.82|139.74|139.77|139.69|15
1727795470000|2024-10-01 15:11:10|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.74|14
1727795480000|2024-10-01 15:11:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|4
1727795490000|2024-10-01 15:11:30|139.82||139.77||139.82||139.77||56
1727795500000|2024-10-01 15:11:40|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|222
1727795510000|2024-10-01 15:11:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|8
1727795520000|2024-10-01 15:12:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|71
1727795540000|2024-10-01 15:12:20|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|618
1727795550000|2024-10-01 15:12:30|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|42
1727795560000|2024-10-01 15:12:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|10
1727795570000|2024-10-01 15:12:50|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|312
1727795580000|2024-10-01 15:13:00|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|10
1727795590000|2024-10-01 15:13:10|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|565
1727795600000|2024-10-01 15:13:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|14
1727795610000|2024-10-01 15:13:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1727795620000|2024-10-01 15:13:40|139.82||139.77||139.82||139.77||255
1727795640000|2024-10-01 15:14:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|63
1727795650000|2024-10-01 15:14:10|||||||||12
1727795660000|2024-10-01 15:14:20|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|57
1727795670000|2024-10-01 15:14:30|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|44
1727795680000|2024-10-01 15:14:40|139.87|139.74|139.82|139.74|139.87|139.79|139.82|139.69|585
1727795690000|2024-10-01 15:14:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|11
1727795700000|2024-10-01 15:15:00|139.92|139.74|139.87|139.79|139.92|139.84|139.87|139.74|428
1727795710000|2024-10-01 15:15:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|23
1727795720000|2024-10-01 15:15:20|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|14
1727795730000|2024-10-01 15:15:30|||||||||3
1727795740000|2024-10-01 15:15:40|||||||||20
1727795750000|2024-10-01 15:15:50|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|110
1727795760000|2024-10-01 15:16:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|25
1727795770000|2024-10-01 15:16:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|117
1727795780000|2024-10-01 15:16:20|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|414
1727795790000|2024-10-01 15:16:30|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|8
1727795800000|2024-10-01 15:16:40|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|130
1727795810000|2024-10-01 15:16:50|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|278
1727795820000|2024-10-01 15:17:00|139.97|139.89|139.87|139.79|139.97|139.89|139.87|139.79|66
1727795830000|2024-10-01 15:17:10|139.92|139.89|139.97|139.89|139.97|139.89|139.87|139.89|843
1727795840000|2024-10-01 15:17:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|356
1727795850000|2024-10-01 15:17:30|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|190
1727795860000|2024-10-01 15:17:40|139.92|139.89|139.92|139.84|139.92|139.89|139.92|139.84|21
1727795870000|2024-10-01 15:17:50|||||||||67
1727795880000|2024-10-01 15:18:00|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|89
1727795890000|2024-10-01 15:18:10|139.97|139.89|139.97|139.89|140.02|139.89|139.92|139.84|443
1727795900000|2024-10-01 15:18:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|165
1727795910000|2024-10-01 15:18:30|||||||||100
1727795920000|2024-10-01 15:18:40|||||||||568
1727795930000|2024-10-01 15:18:50|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|89
1727795940000|2024-10-01 15:19:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|90
1727795950000|2024-10-01 15:19:10|||||||||91
1727795960000|2024-10-01 15:19:20|||||||||116
1727795970000|2024-10-01 15:19:30|||||||||67
1727795980000|2024-10-01 15:19:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|138
1727795990000|2024-10-01 15:19:50|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.94|186
1727796000000|2024-10-01 15:20:00|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|149
1727796010000|2024-10-01 15:20:10|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|157
1727796020000|2024-10-01 15:20:20|||||||||289
1727796030000|2024-10-01 15:20:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|70
1727796040000|2024-10-01 15:20:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|133
1727796050000|2024-10-01 15:20:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|190
1727796060000|2024-10-01 15:21:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|248
1727796070000|2024-10-01 15:21:10|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|216
1727796080000|2024-10-01 15:21:20|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.94|79
1727796090000|2024-10-01 15:21:30|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|74
1727796100000|2024-10-01 15:21:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|108
1727796110000|2024-10-01 15:21:50|||||||||72
1727796120000|2024-10-01 15:22:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|73
1727796130000|2024-10-01 15:22:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.94|513
1727796140000|2024-10-01 15:22:20|||||||||121
1727796150000|2024-10-01 15:22:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|108
1727796160000|2024-10-01 15:22:40|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|178
1727796170000|2024-10-01 15:22:50|||||||||80
1727796180000|2024-10-01 15:23:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|210
1727796190000|2024-10-01 15:23:10|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|358
1727796200000|2024-10-01 15:23:20|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|319
1727796210000|2024-10-01 15:23:30|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|77
1727796220000|2024-10-01 15:23:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|82
1727796230000|2024-10-01 15:23:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|73
1727796240000|2024-10-01 15:24:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|63
1727796250000|2024-10-01 15:24:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|90
1727796260000|2024-10-01 15:24:20|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|114
1727796270000|2024-10-01 15:24:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|87
1727796280000|2024-10-01 15:24:40|||||||||68
1727796290000|2024-10-01 15:24:50|||||||||74
1727796300000|2024-10-01 15:25:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|385
1727796310000|2024-10-01 15:25:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|472
1727796320000|2024-10-01 15:25:20|||||||||84
1727796330000|2024-10-01 15:25:30|||||||||122
1727796340000|2024-10-01 15:25:40|||||||||95
1727796350000|2024-10-01 15:25:50|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|115
1727796360000|2024-10-01 15:26:00|||||||||71
1727796370000|2024-10-01 15:26:10|140.27||140.22||140.27||140.22||550
1727796380000|2024-10-01 15:26:20|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|331
1727796390000|2024-10-01 15:26:30|||||||||597
1727796400000|2024-10-01 15:26:40|||||||||77
1727796410000|2024-10-01 15:26:50|140.32||140.27||140.32||140.27||1013
1727796420000|2024-10-01 15:27:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|437
1727796430000|2024-10-01 15:27:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|223
1727796440000|2024-10-01 15:27:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|488
1727796450000|2024-10-01 15:27:30|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.29|565
1727796460000|2024-10-01 15:27:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|719
1727796470000|2024-10-01 15:27:50|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.39|565
1727796480000|2024-10-01 15:28:00|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|192
1727796490000|2024-10-01 15:28:10|||||||||250
1727796500000|2024-10-01 15:28:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|581
1727796510000|2024-10-01 15:28:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1156
1727796520000|2024-10-01 15:28:40|140.47|140.39|140.47|140.34|140.47|140.39|140.42|140.34|891
1727796530000|2024-10-01 15:28:50|140.42|140.39|140.47|140.39|140.47|140.39|140.42|140.39|86
1727796540000|2024-10-01 15:29:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|714
1727796550000|2024-10-01 15:29:10|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.39|476
1727796560000|2024-10-01 15:29:20|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|432
1727796570000|2024-10-01 15:29:30|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|753
1727796580000|2024-10-01 15:29:40|140.47|140.39|140.47|140.39|140.52|140.44|140.42|140.34|1267
1727796590000|2024-10-01 15:29:50|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|319
1727796600000|2024-10-01 15:30:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|1612
1727796610000|2024-10-01 15:30:10|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|727
1727796620000|2024-10-01 15:30:20|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|436
1727796630000|2024-10-01 15:30:30|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.39|375
1727796640000|2024-10-01 15:30:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|578
1727796650000|2024-10-01 15:30:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|104
1727796660000|2024-10-01 15:31:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|1076
1727796670000|2024-10-01 15:31:10|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|683
1727796680000|2024-10-01 15:31:20|||||||||58
1727796690000|2024-10-01 15:31:30|||||||||128
1727796700000|2024-10-01 15:31:40|||||||||239
1727796710000|2024-10-01 15:31:50|||||||||123
1727796720000|2024-10-01 15:32:00|||||||||614
1727796730000|2024-10-01 15:32:10|||||||||2457
1727796740000|2024-10-01 15:32:20|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|840
1727796750000|2024-10-01 15:32:30|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|134
1727796760000|2024-10-01 15:32:40|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|2804
1727796770000|2024-10-01 15:32:50|||||||||431
1727796780000|2024-10-01 15:33:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|333
1727796790000|2024-10-01 15:33:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|624
1727796800000|2024-10-01 15:33:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|1442
1727796810000|2024-10-01 15:33:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|693
1727796820000|2024-10-01 15:33:40|||||||||154
1727796830000|2024-10-01 15:33:50|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|764
1727796840000|2024-10-01 15:34:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|183
1727796850000|2024-10-01 15:34:10|140.72|140.64|140.77|140.64|140.77|140.64|140.67|140.64|907
1727796860000|2024-10-01 15:34:20|140.72||140.77||140.77||140.72||990
1727796870000|2024-10-01 15:34:30|140.72|140.69|140.72|140.64|140.77|140.69|140.72|140.64|1388
1727796880000|2024-10-01 15:34:40|140.77|140.69|140.67|140.59|140.77|140.69|140.62|140.54|2595
1727796890000|2024-10-01 15:34:50|140.72|140.54|140.57|140.49|140.72|140.54|140.57|140.49|3502
1727796900000|2024-10-01 15:35:00|140.52|140.44|140.47|140.34|140.52|140.44|140.42|140.34|3433
1727796910000|2024-10-01 15:35:10|140.42|140.29|140.42|140.29|140.42|140.29|140.42|140.29|41
1727796920000|2024-10-01 15:35:20|140.37|140.24|140.32|140.24|140.42|140.29|140.32|140.24|578
1727796930000|2024-10-01 15:35:30|||||||||421
1727796940000|2024-10-01 15:35:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|505
1727796950000|2024-10-01 15:35:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|319
1727796960000|2024-10-01 15:36:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|262
1727796970000|2024-10-01 15:36:10|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|210
1727796990000|2024-10-01 15:36:30|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.19|25
1727797000000|2024-10-01 15:36:40||140.24||140.24||140.24||140.24|6
1727797020000|2024-10-01 15:37:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|645
1727797030000|2024-10-01 15:37:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|223
1727797040000|2024-10-01 15:37:20|||||||||44
1727797050000|2024-10-01 15:37:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|9
1727797070000|2024-10-01 15:37:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|134
1727797080000|2024-10-01 15:38:00|140.32|140.24|140.32|140.19|140.32|140.24|140.27|140.19|17
1727797090000|2024-10-01 15:38:10|140.27||140.27||140.32||140.27||5
1727797110000|2024-10-01 15:38:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|598
1727797120000|2024-10-01 15:38:40|||||||||423
1727797130000|2024-10-01 15:38:50|||||||||124
1727797150000|2024-10-01 15:39:10|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|176
1727797160000|2024-10-01 15:39:20|||||||||448
1727797170000|2024-10-01 15:39:30|||||||||91
1727797180000|2024-10-01 15:39:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|52
1727797190000|2024-10-01 15:39:50|||||||||9
1727797200000|2024-10-01 15:40:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|567
1727797210000|2024-10-01 15:40:10|||||||||677
1727797220000|2024-10-01 15:40:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|441
1727797230000|2024-10-01 15:40:30|||||||||43
1727797240000|2024-10-01 15:40:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|53
1727797250000|2024-10-01 15:40:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|8
1727797270000|2024-10-01 15:41:10|||||||||60
1727797280000|2024-10-01 15:41:20|||||||||110
1727797290000|2024-10-01 15:41:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|410
1727797300000|2024-10-01 15:41:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|720
1727797310000|2024-10-01 15:41:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|422
1727797320000|2024-10-01 15:42:00|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|462
1727797330000|2024-10-01 15:42:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|140
1727797340000|2024-10-01 15:42:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|215
1727797350000|2024-10-01 15:42:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|53
1727797360000|2024-10-01 15:42:40|||||||||144
1727797370000|2024-10-01 15:42:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|19
1727797380000|2024-10-01 15:43:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|15
1727797390000|2024-10-01 15:43:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|213
1727797400000|2024-10-01 15:43:20|140.52||140.52||140.52||140.52||6
1727797410000|2024-10-01 15:43:30|140.47||140.47||140.47||140.47||0
1727797450000|2024-10-01 15:44:10|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|228
1727797470000|2024-10-01 15:44:30|140.37||140.37||140.37||140.37||0
1727797480000|2024-10-01 15:44:40|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|29
1727797500000|2024-10-01 15:45:00|140.37|140.24|140.37|140.29|140.37|140.29|140.37|140.24|8
1727797510000|2024-10-01 15:45:10|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|88
1727797520000|2024-10-01 15:45:20|140.32|140.29|140.32|140.24|140.32|140.29|140.32|140.24|14
1727797560000|2024-10-01 15:46:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|80
1727797570000|2024-10-01 15:46:10|||||||||319
1727797580000|2024-10-01 15:46:20|140.32||140.27||140.32||140.27||9
1727797610000|2024-10-01 15:46:50|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|76
1727797620000|2024-10-01 15:47:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|251
1727797630000|2024-10-01 15:47:10|140.27||140.27||140.27||140.27||1
1727797640000|2024-10-01 15:47:20|140.22||140.22||140.22||140.22||0
1727797650000|2024-10-01 15:47:30|||||||||5
1727797670000|2024-10-01 15:47:50|||||||||3
1727797680000|2024-10-01 15:48:00|140.27||140.22||140.27||140.22||60
1727797690000|2024-10-01 15:48:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|51
1727797710000|2024-10-01 15:48:30|||||||||4
1727797720000|2024-10-01 15:48:40|||||||||80
1727797740000|2024-10-01 15:49:00|||||||||3308
1727797750000|2024-10-01 15:49:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|91
1727797780000|2024-10-01 15:49:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|9
1727797820000|2024-10-01 15:50:20|||||||||4
1727797830000|2024-10-01 15:50:30|||||||||19
1727797850000|2024-10-01 15:50:50|||||||||4
1727797880000|2024-10-01 15:51:20|||||||||6
1727797900000|2024-10-01 15:51:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|111
1727797910000|2024-10-01 15:51:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|18
1727797930000|2024-10-01 15:52:10|||||||||2
1727797960000|2024-10-01 15:52:40|||||||||7
1727797970000|2024-10-01 15:52:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|50
1727797980000|2024-10-01 15:53:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|259
1727797990000|2024-10-01 15:53:10||140.19||140.19||140.24||140.19|0
1727798000000|2024-10-01 15:53:20||140.24||140.24||140.24||140.19|0
1727798010000|2024-10-01 15:53:30||140.19||140.24||140.24||140.19|0
1727798030000|2024-10-01 15:53:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|12
1727798040000|2024-10-01 15:54:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|56
1727798060000|2024-10-01 15:54:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|44
1727798100000|2024-10-01 15:55:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|50
1727798110000|2024-10-01 15:55:10|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|117
1727798120000|2024-10-01 15:55:20|140.32|140.29|140.37|140.24|140.37|140.29|140.32|140.24|5
1727798130000|2024-10-01 15:55:30|140.32||140.32||140.32||140.32||0
1727798150000|2024-10-01 15:55:50|140.37||140.37||140.37||140.37||104
1727798160000|2024-10-01 15:56:00|140.32||140.32||140.32||140.32||255
1727798200000|2024-10-01 15:56:40|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|55
1727798260000|2024-10-01 15:57:40|||||||||2
1727798300000|2024-10-01 15:58:20|||||||||125
1727798310000|2024-10-01 15:58:30|||||||||2
1727798340000|2024-10-01 15:59:00|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|249
1727798350000|2024-10-01 15:59:10||140.24||140.24||140.24||140.24|0
1727798360000|2024-10-01 15:59:20|140.37||140.32||140.37||140.32||44
1727798370000|2024-10-01 15:59:30||140.19||140.19||140.24||140.19|0
1727798380000|2024-10-01 15:59:40||140.24||140.19||140.24||140.19|0
1727798400000|2024-10-01 16:00:00|140.27||140.27||140.27||140.27||0
1727798410000|2024-10-01 16:00:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|21
1727798440000|2024-10-01 16:00:40|||||||||150
1727798450000|2024-10-01 16:00:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|24
1727798480000|2024-10-01 16:01:20|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|9
1727798500000|2024-10-01 16:01:40||140.19||140.14||140.19||140.14|2
1727798510000|2024-10-01 16:01:50|140.22||140.22||140.22||140.22||0
1727798520000|2024-10-01 16:02:00|||||||||67
1727798530000|2024-10-01 16:02:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|30
1727798540000|2024-10-01 16:02:20|||||||||94
1727798550000|2024-10-01 16:02:30|||||||||1
1727798570000|2024-10-01 16:02:50|||||||||2
1727798580000|2024-10-01 16:03:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|116
1727798600000|2024-10-01 16:03:20|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.19|88
1727798610000|2024-10-01 16:03:30|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.24|8
1727798620000|2024-10-01 16:03:40|140.37||140.37||140.37||140.37||1
1727798630000|2024-10-01 16:03:50||140.29||140.29||140.29||140.29|0
1727798640000|2024-10-01 16:04:00|140.42||140.42||140.42||140.42||2
1727798650000|2024-10-01 16:04:10|140.37||140.37||140.37||140.37||0
1727798720000|2024-10-01 16:05:20|||||||||100
1727798730000|2024-10-01 16:05:30|140.42||140.42||140.42||140.42||17
1727798750000|2024-10-01 16:05:50|140.47|140.34|140.42|140.34|140.47|140.34|140.42|140.34|3
1727798760000|2024-10-01 16:06:00||140.29||140.34||140.34||140.29|7
1727798780000|2024-10-01 16:06:20||140.29||140.29||140.29||140.29|7
1727798820000|2024-10-01 16:07:00|140.37|140.24|140.37|140.24|140.37|140.24|140.37|140.24|0
1727798880000|2024-10-01 16:08:00|140.32||140.32||140.32||140.32||0
1727798890000|2024-10-01 16:08:10|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|45
1727798900000|2024-10-01 16:08:20|140.32|140.19|140.27|140.19|140.32|140.19|140.27|140.19|123
1727798910000|2024-10-01 16:08:30|||||||||50
1727798920000|2024-10-01 16:08:40|||||||||100
1727798950000|2024-10-01 16:09:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|275
1727798960000|2024-10-01 16:09:20|||||||||226
1727798970000|2024-10-01 16:09:30|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.14|192
1727799000000|2024-10-01 16:10:00||140.24||140.19||140.24||140.19|0
1727799010000|2024-10-01 16:10:10||140.24||140.24||140.24||140.19|0
1727799030000|2024-10-01 16:10:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|540
1727799040000|2024-10-01 16:10:40|140.37||140.32||140.37||140.32||2
1727799050000|2024-10-01 16:10:50|140.37||140.37||140.37||140.37||1
1727799060000|2024-10-01 16:11:00||140.29||140.29||140.29||140.29|0
1727799100000|2024-10-01 16:11:40|||||||||1
1727799120000|2024-10-01 16:12:00|||||||||5
1727799140000|2024-10-01 16:12:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|58
1727799150000|2024-10-01 16:12:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|153
1727799160000|2024-10-01 16:12:40|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|62
1727799180000|2024-10-01 16:13:00|140.27||140.27||140.27||140.27||0
1727799190000|2024-10-01 16:13:10|140.32||140.27||140.32||140.27||2
1727799200000|2024-10-01 16:13:20|140.32||140.27||140.32||140.27||134
1727799210000|2024-10-01 16:13:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|110
1727799240000|2024-10-01 16:14:00|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|226
1727799260000|2024-10-01 16:14:20||140.19||140.14||140.19||140.14|8
1727799270000|2024-10-01 16:14:30||140.19||140.19||140.19||140.19|0
1727799280000|2024-10-01 16:14:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|63
1727799300000|2024-10-01 16:15:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|157
1727799310000|2024-10-01 16:15:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|96
1727799320000|2024-10-01 16:15:20|||||||||25
1727799330000|2024-10-01 16:15:30|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|159
1727799340000|2024-10-01 16:15:40|140.32||140.32||140.32||140.32||49
1727799350000|2024-10-01 16:15:50|||||||||21
1727799360000|2024-10-01 16:16:00|||||||||29
1727799370000|2024-10-01 16:16:10|||||||||1
1727799380000|2024-10-01 16:16:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|24
1727799390000|2024-10-01 16:16:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|81
1727799400000|2024-10-01 16:16:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|3
1727799410000|2024-10-01 16:16:50|||||||||100
1727799420000|2024-10-01 16:17:00||140.24||140.24||140.24||140.24|0
1727799430000|2024-10-01 16:17:10||140.29||140.29||140.29||140.29|0
1727799440000|2024-10-01 16:17:20||140.24||140.24||140.24||140.24|3
1727799480000|2024-10-01 16:18:00|140.32||140.32||140.32||140.32||0
1727799510000|2024-10-01 16:18:30|||||||||2
1727799520000|2024-10-01 16:18:40||140.19||140.19||140.19||140.19|2
1727799530000|2024-10-01 16:18:50||140.24||140.24||140.24||140.24|0
1727799540000|2024-10-01 16:19:00||140.19||140.19||140.19||140.19|49
1727799560000|2024-10-01 16:19:20||140.24||140.19||140.24||140.19|2
1727799570000|2024-10-01 16:19:30||140.24||140.24||140.24||140.24|0
1727799580000|2024-10-01 16:19:40|||||||||1
1727799600000|2024-10-01 16:20:00|||||||||4
1727799620000|2024-10-01 16:20:20|140.37||140.37||140.37||140.37||44
1727799630000|2024-10-01 16:20:30||140.29||140.29||140.29||140.29|11
1727799660000|2024-10-01 16:21:00|||||||||3
1727799690000|2024-10-01 16:21:30|140.42||140.42||140.42||140.42||21
1727799700000|2024-10-01 16:21:40||140.34||140.34||140.34||140.34|18
1727799710000|2024-10-01 16:21:50||140.29||140.29||140.29||140.29|4
1727799720000|2024-10-01 16:22:00||140.34||140.34||140.34||140.34|0
1727799730000|2024-10-01 16:22:10||140.29||140.29||140.29||140.29|5
1727799770000|2024-10-01 16:22:50|140.37||140.37||140.37||140.37||0
1727799790000|2024-10-01 16:23:10|||||||||3
1727799810000|2024-10-01 16:23:30||140.24||140.24||140.24||140.24|3
1727799840000|2024-10-01 16:24:00||140.29||140.29||140.29||140.29|0
1727799850000|2024-10-01 16:24:10||140.24||140.24||140.24||140.24|6
1727799910000|2024-10-01 16:25:10||140.29||140.29||140.29||140.29|0
1727799960000|2024-10-01 16:26:00|140.42||140.42||140.42||140.42||53
1727799970000|2024-10-01 16:26:10|140.37||140.37||140.37||140.37||0
1727799990000|2024-10-01 16:26:30|||||||||5
1727800000000|2024-10-01 16:26:40|140.42||140.42||140.42||140.42||1
1727800020000|2024-10-01 16:27:00||140.34||140.34||140.34||140.34|5
1727800040000|2024-10-01 16:27:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|92
1727800050000|2024-10-01 16:27:30||140.24||140.29||140.29||140.24|0
1727800070000|2024-10-01 16:27:50||140.24||140.29||140.29||140.24|2
1727800080000|2024-10-01 16:28:00||140.24||140.24||140.24||140.24|0
1727800090000|2024-10-01 16:28:10||140.29||140.29||140.29||140.29|0
1727800120000|2024-10-01 16:28:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|30
1727800150000|2024-10-01 16:29:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|19
1727800160000|2024-10-01 16:29:20|140.52||140.52||140.52||140.52||4
1727800170000|2024-10-01 16:29:30|140.47||140.47||140.47||140.47||0
1727800270000|2024-10-01 16:31:10|||||||||7
1727800280000|2024-10-01 16:31:20||140.34||140.34||140.34||140.34|2
1727800290000|2024-10-01 16:31:30||140.39||140.34||140.39||140.34|0
1727800300000|2024-10-01 16:31:40||140.39||140.39||140.39||140.39|0
1727800310000|2024-10-01 16:31:50||140.34||140.39||140.39||140.34|0
1727800350000|2024-10-01 16:32:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1727800360000|2024-10-01 16:32:40|140.32|140.24|140.27|140.19|140.37|140.29|140.27|140.19|577
1727800370000|2024-10-01 16:32:50|140.22|140.14|140.12|140.04|140.22|140.19|140.12|140.04|294
1727800380000|2024-10-01 16:33:00|140.07|139.99|140.17|140.09|140.17|140.09|140.07|139.99|97
1727800390000|2024-10-01 16:33:10|140.22|140.04|140.12|139.99|140.22|140.04|140.07|139.99|15
1727800400000|2024-10-01 16:33:20||140.04||140.04||140.04||139.99|8
1727800410000|2024-10-01 16:33:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|1
1727800420000|2024-10-01 16:33:40||140.04||140.09||140.09||140.04|0
1727800430000|2024-10-01 16:33:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|10
1727800440000|2024-10-01 16:34:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|42
1727800450000|2024-10-01 16:34:10|||||||||10
1727800460000|2024-10-01 16:34:20|140.27|140.19|140.32|140.19|140.32|140.24|140.27|140.14|8
1727800470000|2024-10-01 16:34:30|140.27||140.27||140.27||140.27||0
1727800480000|2024-10-01 16:34:40|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|24
1727800490000|2024-10-01 16:34:50|140.32|140.19|140.32|140.19|140.32|140.19|140.32|140.19|0
1727800500000|2024-10-01 16:35:00|140.27|140.24|140.32|140.19|140.32|140.24|140.27|140.19|1
1727800510000|2024-10-01 16:35:10||140.24||140.24||140.24||140.24|0
1727800520000|2024-10-01 16:35:20||140.19||140.19||140.19||140.19|0
1727800530000|2024-10-01 16:35:30||140.24||140.24||140.24||140.24|0
1727800540000|2024-10-01 16:35:40|140.37||140.37||140.37||140.37||1
1727800550000|2024-10-01 16:35:50|140.32||140.32||140.32||140.32||0
1727800560000|2024-10-01 16:36:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|11
1727800610000|2024-10-01 16:36:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|145
1727800620000|2024-10-01 16:37:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|1
1727800630000|2024-10-01 16:37:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|60
1727800670000|2024-10-01 16:37:50|140.27||140.27||140.27||140.27||21
1727800680000|2024-10-01 16:38:00|140.22|140.19|140.27|140.19|140.27|140.19|140.22|140.19|1
1727800690000|2024-10-01 16:38:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|6
1727800700000|2024-10-01 16:38:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|21
1727800740000|2024-10-01 16:39:00|||||||||62
1727800750000|2024-10-01 16:39:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|21
1727800760000|2024-10-01 16:39:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|20
1727800770000|2024-10-01 16:39:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|300
1727800780000|2024-10-01 16:39:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|21
1727800790000|2024-10-01 16:39:50|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|1
1727800800000|2024-10-01 16:40:00||140.09||140.09||140.09||140.09|0
1727800810000|2024-10-01 16:40:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|1
1727800820000|2024-10-01 16:40:20|140.17|140.09|140.17|140.09|140.17|140.14|140.17|140.09|0
1727800860000|2024-10-01 16:41:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|65
1727800870000|2024-10-01 16:41:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|41
1727800880000|2024-10-01 16:41:20|140.22|140.04|140.22|140.09|140.22|140.09|140.22|140.04|7
1727800890000|2024-10-01 16:41:30|140.17||140.17||140.17||140.17||0
1727800900000|2024-10-01 16:41:40||140.04||140.04||140.04||140.04|15
1727800920000|2024-10-01 16:42:00|140.12||140.12||140.12||140.12||0
1727800930000|2024-10-01 16:42:10||139.99||140.04||140.04||139.99|0
1727800950000|2024-10-01 16:42:30|140.17||140.17||140.17||140.17||1
1727800960000|2024-10-01 16:42:40|140.12|139.99|140.07|139.99|140.12|139.99|140.07|139.99|21
1727800980000|2024-10-01 16:43:00|||||||||13
1727801000000|2024-10-01 16:43:20|||||||||13
1727801040000|2024-10-01 16:44:00|||||||||2
1727801050000|2024-10-01 16:44:10|||||||||51
1727801090000|2024-10-01 16:44:50|||||||||318
1727801100000|2024-10-01 16:45:00|||||||||10
1727801140000|2024-10-01 16:45:40||139.94||139.94||139.94||139.94|38
1727801150000|2024-10-01 16:45:50|140.02||140.02||140.02||140.02||20
1727801160000|2024-10-01 16:46:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|81
1727801170000|2024-10-01 16:46:10||139.94||139.99||139.99||139.94|0
1727801200000|2024-10-01 16:46:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|27
1727801230000|2024-10-01 16:47:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|23
1727801240000|2024-10-01 16:47:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|18
1727801250000|2024-10-01 16:47:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|2
1727801260000|2024-10-01 16:47:40|140.12||140.12||140.12||140.07||62
1727801270000|2024-10-01 16:47:50|140.17|140.04|140.17|140.09|140.17|140.09|140.17|139.99|115
1727801280000|2024-10-01 16:48:00|140.12|140.04|140.17|140.04|140.17|140.09|140.12|140.04|160
1727801290000|2024-10-01 16:48:10|140.12|140.09|140.12|140.04|140.12|140.09|140.12|140.04|59
1727801320000|2024-10-01 16:48:40|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|7
1727801330000|2024-10-01 16:48:50|140.12||140.12||140.12||140.12||0
1727801380000|2024-10-01 16:49:40|||||||||4
1727801390000|2024-10-01 16:49:50|||||||||206
1727801400000|2024-10-01 16:50:00|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|160
1727801410000|2024-10-01 16:50:10||140.09||140.09||140.09||140.04|30
1727801420000|2024-10-01 16:50:20|140.22|140.14|140.22|140.09|140.22|140.14|140.22|140.09|18
1727801430000|2024-10-01 16:50:30|140.17||140.17||140.17||140.17||0
1727801440000|2024-10-01 16:50:40|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|104
1727801450000|2024-10-01 16:50:50|140.22||140.22||140.22||140.22||0
1727801460000|2024-10-01 16:51:00||140.09||140.09||140.09||140.09|56
1727801470000|2024-10-01 16:51:10||140.14||140.14||140.14||140.14|0
1727801510000|2024-10-01 16:51:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|52
1727801540000|2024-10-01 16:52:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|48
1727801570000|2024-10-01 16:52:50||139.99||140.04||140.04||139.99|0
1727801580000|2024-10-01 16:53:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|1
1727801590000|2024-10-01 16:53:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|8
1727801600000|2024-10-01 16:53:20||140.09||140.09||140.09||140.09|0
1727801610000|2024-10-01 16:53:30||140.14||140.14||140.14||140.14|0
1727801620000|2024-10-01 16:53:40|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.19|23
1727801630000|2024-10-01 16:53:50|140.27||140.32||140.32||140.27||7
1727801640000|2024-10-01 16:54:00|140.37|140.24|140.37|140.29|140.37|140.29|140.37|140.24|48
1727801650000|2024-10-01 16:54:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|193
1727801660000|2024-10-01 16:54:20||140.24||140.24||140.24||140.24|0
1727801670000|2024-10-01 16:54:30||140.29||140.24||140.29||140.24|0
1727801690000|2024-10-01 16:54:50||140.29||140.29||140.29||140.29|0
1727801700000|2024-10-01 16:55:00||140.24||140.24||140.24||140.24|0
1727801710000|2024-10-01 16:55:10|140.32|140.19|140.32|140.19|140.32|140.19|140.32|140.19|5
1727801730000|2024-10-01 16:55:30|140.27||140.27||140.27||140.27||0
1727801750000|2024-10-01 16:55:50|140.32||140.32||140.32||140.32||1
1727801760000|2024-10-01 16:56:00||140.24||140.24||140.24||140.24|0
1727801780000|2024-10-01 16:56:20|140.37||140.32||140.37||140.32||57
1727801790000|2024-10-01 16:56:30|140.37||140.32||140.37||140.32||1
1727801800000|2024-10-01 16:56:40|||||||||2
1727801810000|2024-10-01 16:56:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|0
1727801820000|2024-10-01 16:57:00|140.32||140.27||140.32||140.27||1
1727801840000|2024-10-01 16:57:20|||||||||3
1727801850000|2024-10-01 16:57:30|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|3
1727801860000|2024-10-01 16:57:40||140.19||140.19||140.19||140.19|0
1727801880000|2024-10-01 16:58:00|140.32||140.32||140.32||140.32||1
1727801890000|2024-10-01 16:58:10||140.24||140.24||140.24||140.24|0
1727801900000|2024-10-01 16:58:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|114
1727801910000|2024-10-01 16:58:30|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|2
1727801920000|2024-10-01 16:58:40|140.32|140.24|140.37|140.29|140.42|140.34|140.32|140.24|1067
1727801930000|2024-10-01 16:58:50|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.34|39
1727801940000|2024-10-01 16:59:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|54
1727801970000|2024-10-01 16:59:30|140.32|140.24|140.37|140.24|140.37|140.24|140.32|140.24|3
1727801980000|2024-10-01 16:59:40||140.29||140.29||140.29||140.29|0
1727801990000|2024-10-01 16:59:50|||||||||4
1727802010000|2024-10-01 17:00:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|60
1727802040000|2024-10-01 17:00:40|||||||||4
1727802050000|2024-10-01 17:00:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|13
1727802060000|2024-10-01 17:01:00||140.29||140.29||140.29||140.29|3
1727802070000|2024-10-01 17:01:10|140.37||140.37||140.37||140.37||0
1727802090000|2024-10-01 17:01:30||140.24||140.24||140.24||140.24|0
1727802100000|2024-10-01 17:01:40|140.32||140.32||140.32||140.32||0
1727802120000|2024-10-01 17:02:00|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.19|7
1727802130000|2024-10-01 17:02:10||140.24||140.24||140.24||140.24|1
1727802140000|2024-10-01 17:02:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1727802190000|2024-10-01 17:03:10|140.32||140.27||140.32||140.27||2
1727802230000|2024-10-01 17:03:50|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|4
1727802240000|2024-10-01 17:04:00|140.32||140.27||140.32||140.27||1
1727802250000|2024-10-01 17:04:10||140.14||140.14||140.14||140.14|0
1727802260000|2024-10-01 17:04:20||140.19||140.19||140.19||140.19|117
1727802270000|2024-10-01 17:04:30|140.32||140.27||140.32||140.27||12
1727802290000|2024-10-01 17:04:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|64
1727802300000|2024-10-01 17:05:00|140.27|140.09|140.22|140.09|140.27|140.09|140.22|140.09|59
1727802310000|2024-10-01 17:05:10|140.17||140.17||140.17||140.17||0
1727802320000|2024-10-01 17:05:20|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|91
1727802330000|2024-10-01 17:05:30|140.17||140.17||140.17||140.17||1
1727802340000|2024-10-01 17:05:40||140.09||140.04||140.09||140.04|0
1727802350000|2024-10-01 17:05:50|140.22|140.09|140.22|140.09|140.22|140.09|140.22|140.09|31
1727802360000|2024-10-01 17:06:00|140.17||140.17||140.17||140.17||0
1727802400000|2024-10-01 17:06:40|||||||||11
1727802420000|2024-10-01 17:07:00|140.22||140.17||140.22||140.17||12
1727802430000|2024-10-01 17:07:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1727802440000|2024-10-01 17:07:20|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|46
1727802460000|2024-10-01 17:07:40|140.17||140.17||140.17||140.17||0
1727802470000|2024-10-01 17:07:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1727802480000|2024-10-01 17:08:00|140.27||140.22||140.27||140.22||2
1727802490000|2024-10-01 17:08:10|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|41
1727802500000|2024-10-01 17:08:20|140.22|140.09|140.22|140.14|140.22|140.14|140.22|140.09|1
1727802510000|2024-10-01 17:08:30||140.09||140.14||140.14||140.09|0
1727802530000|2024-10-01 17:08:50||140.09||140.09||140.09||140.09|2
1727802540000|2024-10-01 17:09:00|140.27|140.14|140.27|140.14|140.27|140.14|140.27|140.14|2
1727802550000|2024-10-01 17:09:10|140.22||140.22||140.22||140.22||0
1727802570000|2024-10-01 17:09:30|140.27||140.27||140.27||140.27||19
1727802580000|2024-10-01 17:09:40|140.22||140.22||140.22||140.22||0
1727802600000|2024-10-01 17:10:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|10
1727802630000|2024-10-01 17:10:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|9
1727802640000|2024-10-01 17:10:40||140.09||140.09||140.09||140.09|0
1727802660000|2024-10-01 17:11:00|140.17||140.17||140.17||140.17||0
1727802670000|2024-10-01 17:11:10|140.22||140.22||140.22||140.22||1
1727802680000|2024-10-01 17:11:20||140.14||140.14||140.14||140.14|0
1727802710000|2024-10-01 17:11:50||140.09||140.09||140.09||140.09|2
1727802720000|2024-10-01 17:12:00||140.14||140.14||140.14||140.14|1
1727802730000|2024-10-01 17:12:10||140.09||140.14||140.14||140.09|0
1727802750000|2024-10-01 17:12:30|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|43
1727802770000|2024-10-01 17:12:50||140.14||140.14||140.14||140.14|0
1727802780000|2024-10-01 17:13:00||140.19||140.19||140.19||140.19|0
1727802790000|2024-10-01 17:13:10|140.32||140.27||140.32||140.27||7
1727802810000|2024-10-01 17:13:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|2
1727802830000|2024-10-01 17:13:50|140.27||140.22||140.27||140.22||1
1727802870000|2024-10-01 17:14:30|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|3
1727802880000|2024-10-01 17:14:40||140.09||140.09||140.09||140.09|1
1727802890000|2024-10-01 17:14:50|140.17||140.17||140.17||140.17||0
1727802900000|2024-10-01 17:15:00|140.22||140.17||140.22||140.17||1
1727802910000|2024-10-01 17:15:10|||||||||2
1727802920000|2024-10-01 17:15:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1727802930000|2024-10-01 17:15:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1727802990000|2024-10-01 17:16:30|||||||||2
1727803000000|2024-10-01 17:16:40|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|3
1727803010000|2024-10-01 17:16:50||140.09||140.09||140.09||140.09|0
1727803030000|2024-10-01 17:17:10||140.04||140.04||140.09||140.04|0
1727803040000|2024-10-01 17:17:20||140.09||140.04||140.09||140.04|0
1727803060000|2024-10-01 17:17:40|140.12||140.12||140.12||140.12||0
1727803090000|2024-10-01 17:18:10|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|53
1727803100000|2024-10-01 17:18:20|140.17||140.12||140.17||140.12||1
1727803120000|2024-10-01 17:18:40|140.17||140.17||140.17||140.17||1
1727803140000|2024-10-01 17:19:00|140.12||140.12||140.12||140.12||0
1727803200000|2024-10-01 17:20:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1727803210000|2024-10-01 17:20:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|6
1727803240000|2024-10-01 17:20:40||140.09||140.09||140.09||140.09|0
1727803250000|2024-10-01 17:20:50||140.14||140.14||140.14||140.14|0
1727803270000|2024-10-01 17:21:10|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|11
1727803280000|2024-10-01 17:21:20|140.22||140.22||140.22||140.22||0
1727803310000|2024-10-01 17:21:50|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|44
1727803320000|2024-10-01 17:22:00|140.17||140.17||140.17||140.17||0
1727803370000|2024-10-01 17:22:50|140.22|140.14|140.22|140.09|140.22|140.14|140.22|140.09|10
1727803380000|2024-10-01 17:23:00|140.17||140.17||140.17||140.17||0
1727803430000|2024-10-01 17:23:50||140.04||140.04||140.04||140.04|0
1727803440000|2024-10-01 17:24:00|140.12||140.12||140.12||140.12||0
1727803480000|2024-10-01 17:24:40|140.17||140.17||140.17||140.17||18
1727803490000|2024-10-01 17:24:50|140.12||140.12||140.12||140.12||0
1727803530000|2024-10-01 17:25:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|51
1727803560000|2024-10-01 17:26:00|140.12||140.12||140.12||140.12||13
1727803570000|2024-10-01 17:26:10|140.07||140.07||140.07||140.07||0
1727803580000|2024-10-01 17:26:20|140.12||140.12||140.12||140.12||25
1727803590000|2024-10-01 17:26:30|140.07|140.04|140.12|140.04|140.12|140.04|140.07|140.04|18
1727803600000|2024-10-01 17:26:40||139.99||140.04||140.04||139.99|0
1727803610000|2024-10-01 17:26:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727803620000|2024-10-01 17:27:00|140.12||140.12||140.12||140.12||9
1727803630000|2024-10-01 17:27:10|140.07||140.07||140.07||140.07||0
1727803650000|2024-10-01 17:27:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|9
1727803660000|2024-10-01 17:27:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727803690000|2024-10-01 17:28:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727803700000|2024-10-01 17:28:20|140.07||140.07||140.07||140.07||62
1727803710000|2024-10-01 17:28:30|140.02||140.02||140.02||140.02||0
1727803720000|2024-10-01 17:28:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1727803760000|2024-10-01 17:29:20||139.94||139.94||139.94||139.94|21
1727803800000|2024-10-01 17:30:00|140.02|139.99|140.02|139.94|140.07|139.99|140.02|139.94|25
1727803820000|2024-10-01 17:30:20|140.07||140.07||140.07||140.07||11
1727803840000|2024-10-01 17:30:40|140.12|139.99|140.12|140.04|140.12|140.04|140.12|139.99|2
1727803850000|2024-10-01 17:30:50||139.99||140.04||140.04||139.99|100
1727803860000|2024-10-01 17:31:00|140.07|139.99|140.17|140.04|140.17|140.09|140.07|139.99|163
1727803870000|2024-10-01 17:31:10|140.22|140.09|140.22|140.09|140.22|140.14|140.17|140.09|2
1727803880000|2024-10-01 17:31:20|140.17|140.04|140.17|140.09|140.17|140.09|140.17|140.04|1
1727803890000|2024-10-01 17:31:30|140.22||140.17||140.22||140.17||0
1727803900000|2024-10-01 17:31:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|1
1727803910000|2024-10-01 17:31:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|1
1727803920000|2024-10-01 17:32:00|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|10
1727803930000|2024-10-01 17:32:10|140.32||140.27||140.32||140.27||25
1727803940000|2024-10-01 17:32:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|161
1727803960000|2024-10-01 17:32:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|5
1727803970000|2024-10-01 17:32:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|15
1727803980000|2024-10-01 17:33:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1
1727804000000|2024-10-01 17:33:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|1
1727804010000|2024-10-01 17:33:30|140.32||140.27||140.32||140.27||2
1727804060000|2024-10-01 17:34:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|324
1727804070000|2024-10-01 17:34:30|||||||||23
1727804080000|2024-10-01 17:34:40|||||||||157
1727804090000|2024-10-01 17:34:50|||||||||5
1727804100000|2024-10-01 17:35:00|||||||||376
1727804110000|2024-10-01 17:35:10|||||||||170
1727804150000|2024-10-01 17:35:50|||||||||61
1727804170000|2024-10-01 17:36:10|||||||||40
1727804180000|2024-10-01 17:36:20|||||||||135
1727804190000|2024-10-01 17:36:30|||||||||170
1727804200000|2024-10-01 17:36:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|190
1727804210000|2024-10-01 17:36:50|||||||||31
1727804220000|2024-10-01 17:37:00|||||||||15
1727804230000|2024-10-01 17:37:10|||||||||5
1727804260000|2024-10-01 17:37:40|||||||||5
1727804270000|2024-10-01 17:37:50|||||||||10
1727804280000|2024-10-01 17:38:00|||||||||133
1727804310000|2024-10-01 17:38:30|140.47||140.47||140.47||140.47||26
1727804320000|2024-10-01 17:38:40||140.39||140.39||140.39||140.39|0
1727804340000|2024-10-01 17:39:00||140.34||140.34||140.34||140.34|0
1727804350000|2024-10-01 17:39:10||140.39||140.39||140.39||140.39|0
1727804360000|2024-10-01 17:39:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|151
1727804370000|2024-10-01 17:39:30|||||||||51
1727804390000|2024-10-01 17:39:50|||||||||34
1727804400000|2024-10-01 17:40:00|||||||||95
1727804410000|2024-10-01 17:40:10|||||||||374
1727804420000|2024-10-01 17:40:20|||||||||115
1727804430000|2024-10-01 17:40:30|||||||||209
1727804440000|2024-10-01 17:40:40|||||||||10
1727804460000|2024-10-01 17:41:00|||||||||109
1727804470000|2024-10-01 17:41:10|||||||||208
1727804480000|2024-10-01 17:41:20|||||||||1
1727804500000|2024-10-01 17:41:40|140.47|140.39|140.52|140.39|140.52|140.39|140.47|140.39|91
1727804510000|2024-10-01 17:41:50||140.44||140.44||140.44||140.44|0
1727804530000|2024-10-01 17:42:10|||||||||1
1727804540000|2024-10-01 17:42:20|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|13
1727804550000|2024-10-01 17:42:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|16
1727804560000|2024-10-01 17:42:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|12
1727804570000|2024-10-01 17:42:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|7
1727804580000|2024-10-01 17:43:00|140.52||140.47||140.52||140.47||8
1727804590000|2024-10-01 17:43:10|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|22
1727804600000|2024-10-01 17:43:20|140.62|140.54|140.62|140.49|140.62|140.54|140.62|140.49|53
1727804610000|2024-10-01 17:43:30|140.67|140.54|140.67|140.59|140.67|140.59|140.67|140.54|149
1727804620000|2024-10-01 17:43:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|46
1727804630000|2024-10-01 17:43:50||140.49||140.49||140.49||140.49|0
1727804640000|2024-10-01 17:44:00||140.54||140.54||140.54||140.54|0
1727804680000|2024-10-01 17:44:40|140.67||140.67||140.67||140.67||14
1727804690000|2024-10-01 17:44:50||140.59||140.59||140.59||140.59|0
1727804700000|2024-10-01 17:45:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|3
1727804730000|2024-10-01 17:45:30||140.59||140.59||140.59||140.59|70
1727804740000|2024-10-01 17:45:40|140.67||140.67||140.67||140.67||0
1727804750000|2024-10-01 17:45:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|50
1727804760000|2024-10-01 17:46:00|||||||||68
1727804770000|2024-10-01 17:46:10|140.77||140.72||140.77||140.72||55
1727804780000|2024-10-01 17:46:20|||||||||30
1727804790000|2024-10-01 17:46:30|||||||||10
1727804850000|2024-10-01 17:47:30|||||||||22
1727804870000|2024-10-01 17:47:50|||||||||92
1727804910000|2024-10-01 17:48:30|||||||||7
1727804930000|2024-10-01 17:48:50|140.77||140.77||140.77||140.77||120
1727804940000|2024-10-01 17:49:00|140.72||140.72||140.72||140.72||2
1727804950000|2024-10-01 17:49:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|0
1727804960000|2024-10-01 17:49:20|140.72|140.64|140.72|140.59|140.72|140.64|140.72|140.59|6
1727804970000|2024-10-01 17:49:30|140.67||140.67||140.72||140.67||2
1727805010000|2024-10-01 17:50:10|140.72|140.64|140.72|140.59|140.72|140.64|140.72|140.59|2
1727805020000|2024-10-01 17:50:20||140.64||140.64||140.64||140.64|0
1727805030000|2024-10-01 17:50:30||140.59||140.59||140.59||140.59|14
1727805040000|2024-10-01 17:50:40||140.64||140.64||140.64||140.64|0
1727805060000|2024-10-01 17:51:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|1
1727805080000|2024-10-01 17:51:20|140.72|140.64|140.72|140.59|140.72|140.64|140.72|140.59|5
1727805100000|2024-10-01 17:51:40|140.67||140.67||140.67||140.67||50
1727805170000|2024-10-01 17:52:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|2
1727805180000|2024-10-01 17:53:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|40
1727805200000|2024-10-01 17:53:20||140.54||140.54||140.54||140.54|1
1727805210000|2024-10-01 17:53:30|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.59|7
1727805230000|2024-10-01 17:53:50||140.54||140.54||140.54||140.54|1
1727805240000|2024-10-01 17:54:00|140.62|140.59|140.62|140.54|140.62|140.59|140.62|140.54|0
1727805270000|2024-10-01 17:54:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|1
1727805300000|2024-10-01 17:55:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.59|25
1727805320000|2024-10-01 17:55:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|0
1727805330000|2024-10-01 17:55:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|7
1727805340000|2024-10-01 17:55:40|140.77||140.77||140.77||140.77||1
1727805350000|2024-10-01 17:55:50|140.72||140.77||140.77||140.72||1
1727805360000|2024-10-01 17:56:00||140.69||140.69||140.69||140.69|0
1727805370000|2024-10-01 17:56:10||140.64||140.64||140.69||140.64|1
1727805380000|2024-10-01 17:56:20|140.72||140.77||140.77||140.72||1
1727805390000|2024-10-01 17:56:30||140.69||140.64||140.69||140.64|0
1727805400000|2024-10-01 17:56:40||140.69||140.69||140.69||140.69|0
1727805410000|2024-10-01 17:56:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|21
1727805420000|2024-10-01 17:57:00||140.69||140.69||140.69||140.69|3
1727805430000|2024-10-01 17:57:10||140.74||140.74||140.74||140.74|0
1727805440000|2024-10-01 17:57:20|140.87||140.87||140.87||140.87||1
1727805450000|2024-10-01 17:57:30|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.79|28
1727805460000|2024-10-01 17:57:40||140.74||140.74||140.74||140.74|7
1727805480000|2024-10-01 17:58:00||140.79||140.79||140.79||140.79|0
1727805490000|2024-10-01 17:58:10|140.92||140.92||140.92||140.92||28
1727805500000|2024-10-01 17:58:20|140.87|140.74|140.87|140.74|140.87|140.74|140.82|140.74|2
1727805510000|2024-10-01 17:58:30|140.82|140.79|140.82|140.74|140.82|140.79|140.82|140.74|1
1727805520000|2024-10-01 17:58:40|||||||||6
1727805550000|2024-10-01 17:59:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|8
1727805560000|2024-10-01 17:59:20||140.74||140.74||140.74||140.74|22
1727805570000|2024-10-01 17:59:30|140.82||140.82||140.82||140.82||0
1727805590000|2024-10-01 17:59:50|||||||||6
1727805600000|2024-10-01 18:00:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|27
1727805620000|2024-10-01 18:00:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|36
1727805630000|2024-10-01 18:00:30|||||||||16
1727805650000|2024-10-01 18:00:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|64
1727805680000|2024-10-01 18:01:20|||||||||9
1727805690000|2024-10-01 18:01:30||140.74||140.79||140.79||140.74|1
1727805700000|2024-10-01 18:01:40|||||||||3
1727805720000|2024-10-01 18:02:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|32
1727805740000|2024-10-01 18:02:20|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|208
1727805760000|2024-10-01 18:02:40|140.97||140.92||140.97||140.92||38
1727805770000|2024-10-01 18:02:50|140.87|140.79|140.87|140.74|140.87|140.79|140.87|140.74|8
1727805780000|2024-10-01 18:03:00||140.79||140.74||140.79||140.74|0
1727805790000|2024-10-01 18:03:10||140.79||140.79||140.79||140.74|0
1727805820000|2024-10-01 18:03:40|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|31
1727805840000|2024-10-01 18:04:00||140.74||140.79||140.79||140.74|0
1727805850000|2024-10-01 18:04:10|140.92||140.92||140.92||140.92||1
1727805890000|2024-10-01 18:04:50||140.84||140.79||140.84||140.79|0
1727805900000|2024-10-01 18:05:00||140.84||140.84||140.84||140.84|0
1727805920000|2024-10-01 18:05:20||140.79||140.79||140.79||140.79|20
1727805930000|2024-10-01 18:05:30||140.84||140.84||140.84||140.84|0
1727805940000|2024-10-01 18:05:40|140.97||140.97||140.97||140.97||57
1727805960000|2024-10-01 18:06:00||140.89||140.89||140.89||140.89|0
1727805980000|2024-10-01 18:06:20||140.84||140.84||140.84||140.84|10
1727806000000|2024-10-01 18:06:40|140.92|140.79|140.92|140.79|140.92|140.84|140.92|140.79|3
1727806010000|2024-10-01 18:06:50||140.84||140.84||140.84||140.84|0
1727806030000|2024-10-01 18:07:10||140.79||140.79||140.79||140.79|1
1727806120000|2024-10-01 18:08:40||140.84||140.84||140.84||140.84|0
1727806140000|2024-10-01 18:09:00|||||||||5
1727806160000|2024-10-01 18:09:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|28
1727806180000|2024-10-01 18:09:40|||||||||35
1727806190000|2024-10-01 18:09:50|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|32
1727806200000|2024-10-01 18:10:00|141.02||141.02||141.02||141.02||2
1727806210000|2024-10-01 18:10:10|140.97||140.97||140.97||140.97||0
1727806250000|2024-10-01 18:10:50|||||||||2
1727806290000|2024-10-01 18:11:30|141.02|140.94|141.02|140.89|141.02|140.94|141.02|140.89|73
1727806300000|2024-10-01 18:11:40||140.94||140.94||140.94||140.94|0
1727806320000|2024-10-01 18:12:00||140.89||140.94||140.94||140.89|0
1727806330000|2024-10-01 18:12:10||140.89||140.89||140.89||140.89|0
1727806340000|2024-10-01 18:12:20||140.94||140.89||140.94||140.89|5
1727806360000|2024-10-01 18:12:40||140.94||140.94||140.94||140.94|0
1727806370000|2024-10-01 18:12:50||140.89||140.89||140.89||140.89|0
1727806380000|2024-10-01 18:13:00|140.97|140.94|140.97|140.89|140.97|140.94|140.97|140.89|0
1727806440000|2024-10-01 18:14:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|65
1727806450000|2024-10-01 18:14:10||140.84||140.84||140.84||140.84|0
1727806460000|2024-10-01 18:14:20||140.89||140.89||140.89||140.84|0
1727806470000|2024-10-01 18:14:30||140.84||140.89||140.89||140.84|0
1727806490000|2024-10-01 18:14:50|||||||||3
1727806500000|2024-10-01 18:15:00|141.02||140.97||141.02||140.97||15
1727806510000|2024-10-01 18:15:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|35
1727806520000|2024-10-01 18:15:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|274
1727806530000|2024-10-01 18:15:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|7
1727806570000|2024-10-01 18:16:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|8
1727806580000|2024-10-01 18:16:20||140.94||140.94||140.94||140.94|43
1727806590000|2024-10-01 18:16:30|141.02||141.02||141.02||141.02||2
1727806630000|2024-10-01 18:17:10|141.07|140.99|141.07|140.94|141.07|140.99|141.07|140.94|68
1727806650000|2024-10-01 18:17:30||140.99||140.99||140.99||140.99|0
1727806660000|2024-10-01 18:17:40||140.94||140.99||140.99||140.94|0
1727806710000|2024-10-01 18:18:30|141.12||141.07||141.12||141.07||26
1727806730000|2024-10-01 18:18:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|8
1727806740000|2024-10-01 18:19:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|11
1727806780000|2024-10-01 18:19:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|87
1727806830000|2024-10-01 18:20:30|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|32
1727806840000|2024-10-01 18:20:40|||||||||5
1727806850000|2024-10-01 18:20:50|||||||||15
1727806860000|2024-10-01 18:21:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|7
1727806870000|2024-10-01 18:21:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|4
1727806880000|2024-10-01 18:21:20||140.89||140.94||140.94||140.89|0
1727806930000|2024-10-01 18:22:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|17
1727806940000|2024-10-01 18:22:20|141.02||140.97||141.02||140.97||1
1727806950000|2024-10-01 18:22:30|141.02||141.02||141.02||141.02||6
1727807000000|2024-10-01 18:23:20|140.97||140.97||140.97||140.97||0
1727807010000|2024-10-01 18:23:30|141.02||140.97||141.02||140.97||1
1727807050000|2024-10-01 18:24:10|||||||||1
1727807060000|2024-10-01 18:24:20||140.84||140.84||140.84||140.84|1
1727807070000|2024-10-01 18:24:30||140.89||140.84||140.89||140.84|0
1727807080000|2024-10-01 18:24:40||140.89||140.89||140.89||140.89|0
1727807100000|2024-10-01 18:25:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|2
1727807110000|2024-10-01 18:25:10||140.89||140.89||140.89||140.89|1
1727807120000|2024-10-01 18:25:20||140.94||140.89||140.94||140.89|0
1727807130000|2024-10-01 18:25:30||140.94||140.89||140.94||140.89|0
1727807140000|2024-10-01 18:25:40||140.94||140.94||140.94||140.94|0
1727807180000|2024-10-01 18:26:20|||||||||79
1727807230000|2024-10-01 18:27:10||140.89||140.89||140.89||140.89|6
1727807240000|2024-10-01 18:27:20|140.97||140.97||140.97||140.97||0
1727807280000|2024-10-01 18:28:00|||||||||4
1727807290000|2024-10-01 18:28:10|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|81
1727807300000|2024-10-01 18:28:20||140.84||140.84||140.84||140.84|12
1727807320000|2024-10-01 18:28:40||140.89||140.84||140.89||140.84|0
1727807340000|2024-10-01 18:29:00||140.89||140.89||140.89||140.89|0
1727807370000|2024-10-01 18:29:30|141.02||141.02||141.02||141.02||2
1727807380000|2024-10-01 18:29:40|140.97||140.97||140.97||140.97||0
1727807390000|2024-10-01 18:29:50|141.02||141.02||141.02||141.02||1
1727807410000|2024-10-01 18:30:10|140.97||140.97||140.97||140.97||0
1727807450000|2024-10-01 18:30:50|141.02||141.02||141.02||141.02||1
1727807460000|2024-10-01 18:31:00|140.97||140.97||140.97||140.97||0
1727807480000|2024-10-01 18:31:20|141.02||141.02||141.02||141.02||1
1727807490000|2024-10-01 18:31:30||140.94||140.89||140.94||140.89|1
1727807510000|2024-10-01 18:31:50|||||||||1
1727807530000|2024-10-01 18:32:10||140.94||140.94||140.94||140.94|0
1727807590000|2024-10-01 18:33:10||140.89||140.89||140.89||140.89|14
1727807610000|2024-10-01 18:33:30||140.94||140.94||140.94||140.94|0
1727807650000|2024-10-01 18:34:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|2
1727807730000|2024-10-01 18:35:30||140.84||140.84||140.84||140.84|19
1727807760000|2024-10-01 18:36:00||140.89||140.89||140.89||140.89|0
1727807770000|2024-10-01 18:36:10|140.92|140.84|140.97|140.84|140.97|140.84|140.92|140.84|42
1727807780000|2024-10-01 18:36:20||140.89||140.89||140.89||140.89|0
1727807800000|2024-10-01 18:36:40|141.02||141.02||141.02||141.02||2
1727807830000|2024-10-01 18:37:10|140.97||140.97||140.97||140.97||0
1727807860000|2024-10-01 18:37:40||140.84||140.84||140.84||140.84|0
1727807880000|2024-10-01 18:38:00|140.92||140.92||140.92||140.92||0
1727807900000|2024-10-01 18:38:20||140.79||140.79||140.79||140.79|0
1727807920000|2024-10-01 18:38:40||140.84||140.84||140.84||140.84|0
1727807930000|2024-10-01 18:38:50||140.79||140.79||140.79||140.79|0
1727807970000|2024-10-01 18:39:30||140.84||140.84||140.84||140.84|0
1727807990000|2024-10-01 18:39:50|||||||||5
1727808000000|2024-10-01 18:40:00|140.97||140.97||140.97||140.97||12
1727808060000|2024-10-01 18:41:00||140.89||140.89||140.89||140.89|0
1727808090000|2024-10-01 18:41:30||140.84||140.84||140.84||140.84|0
1727808110000|2024-10-01 18:41:50|140.92||140.92||140.92||140.92||0
1727808190000|2024-10-01 18:43:10|140.97||140.97||140.97||140.97||4
1727808210000|2024-10-01 18:43:30||140.89||140.89||140.89||140.89|0
1727808240000|2024-10-01 18:44:00||140.84||140.84||140.84||140.84|0
1727808300000|2024-10-01 18:45:00||140.89||140.84||140.89||140.84|0
1727808310000|2024-10-01 18:45:10||140.89||140.89||140.89||140.89|0
1727808350000|2024-10-01 18:45:50|141.02||141.02||141.02||141.02||5
1727808370000|2024-10-01 18:46:10|140.97||140.97||140.97||140.97||0
1727808390000|2024-10-01 18:46:30|141.02||141.02||141.02||141.02||1
1727808440000|2024-10-01 18:47:20|140.97||140.97||140.97||140.97||0
1727808470000|2024-10-01 18:47:50|||||||||2
1727808500000|2024-10-01 18:48:20||140.84||140.84||140.84||140.84|51
1727808510000|2024-10-01 18:48:30||140.89||140.84||140.89||140.84|0
1727808540000|2024-10-01 18:49:00|140.92||140.92||140.92||140.92||0
1727808560000|2024-10-01 18:49:20||140.79||140.84||140.84||140.79|0
1727808580000|2024-10-01 18:49:40|140.97|140.89|140.97|140.84|140.97|140.89|140.97|140.84|15
1727808590000|2024-10-01 18:49:50|140.92||140.92||140.92||140.92||0
1727808620000|2024-10-01 18:50:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|1
1727808630000|2024-10-01 18:50:30||140.84||140.84||140.84||140.84|0
1727808640000|2024-10-01 18:50:40|140.92||140.92||140.92||140.92||0
1727808670000|2024-10-01 18:51:10|140.97||140.97||140.97||140.97||1
1727808690000|2024-10-01 18:51:30|140.92||140.92||140.92||140.92||0
1727808720000|2024-10-01 18:52:00|140.97||140.97||140.97||140.97||33
1727808740000|2024-10-01 18:52:20|140.92|140.79|140.92|140.79|140.92|140.79|140.92|140.79|1
1727808750000|2024-10-01 18:52:30|140.87|140.74|140.87|140.74|140.87|140.74|140.87|140.74|19
1727808770000|2024-10-01 18:52:50||140.79||140.79||140.79||140.79|0
1727808780000|2024-10-01 18:53:00|||||||||1
1727808830000|2024-10-01 18:53:50||140.74||140.74||140.74||140.74|35
1727808860000|2024-10-01 18:54:20|140.82||140.82||140.82||140.82||0
1727808900000|2024-10-01 18:55:00|140.87||140.87||140.87||140.87||1
1727808930000|2024-10-01 18:55:30||140.79||140.79||140.79||140.79|0
1727808970000|2024-10-01 18:56:10|||||||||5
1727808980000|2024-10-01 18:56:20|140.92||140.92||140.92||140.92||5
1727809040000|2024-10-01 18:57:20||140.84||140.84||140.84||140.84|0
1727809080000|2024-10-01 18:58:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|1
1727809130000|2024-10-01 18:58:50|140.92||140.87||140.92||140.87||32
1727809140000|2024-10-01 18:59:00||140.74||140.74||140.74||140.74|1
1727809150000|2024-10-01 18:59:10||140.79||140.79||140.79||140.79|0
1727809180000|2024-10-01 18:59:40|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|43
1727809200000|2024-10-01 19:00:00|||||||||97
1727809210000|2024-10-01 19:00:10|||||||||41
1727809220000|2024-10-01 19:00:20|||||||||37
1727809230000|2024-10-01 19:00:30|||||||||22
1727809330000|2024-10-01 19:02:10||140.69||140.69||140.69||140.69|1
1727809340000|2024-10-01 19:02:20||140.74||140.74||140.74||140.74|5
1727809360000|2024-10-01 19:02:40|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|2
1727809370000|2024-10-01 19:02:50|140.82||140.82||140.82||140.82||1
1727809380000|2024-10-01 19:03:00|140.77||140.77||140.77||140.77||10
1727809470000|2024-10-01 19:04:30||140.64||140.64||140.64||140.64|0
1727809500000|2024-10-01 19:05:00|140.72||140.72||140.72||140.72||77
1727809510000|2024-10-01 19:05:10||140.59||140.64||140.64||140.59|6
1727809520000|2024-10-01 19:05:20||140.59||140.59||140.59||140.59|0
1727809570000|2024-10-01 19:06:10||140.64||140.64||140.64||140.59|0
1727809590000|2024-10-01 19:06:30||140.59||140.59||140.59||140.59|0
1727809600000|2024-10-01 19:06:40||140.64||140.64||140.64||140.59|0
1727809620000|2024-10-01 19:07:00|140.77||140.77||140.77||140.77||6
1727809630000|2024-10-01 19:07:10|140.72||140.72||140.72||140.72||0
1727809650000|2024-10-01 19:07:30|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|1
1727809670000|2024-10-01 19:07:50||140.64||140.64||140.64||140.64|0
1727809680000|2024-10-01 19:08:00||140.69||140.64||140.69||140.64|0
1727809690000|2024-10-01 19:08:10||140.69||140.69||140.69||140.64|5
1727809800000|2024-10-01 19:10:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|11
1727809820000|2024-10-01 19:10:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|0
1727809870000|2024-10-01 19:11:10||140.64||140.64||140.64||140.64|0
1727809880000|2024-10-01 19:11:20||140.69||140.69||140.69||140.69|0
1727809910000|2024-10-01 19:11:50||140.64||140.69||140.69||140.64|0
1727809930000|2024-10-01 19:12:10||140.64||140.64||140.64||140.64|0
1727809950000|2024-10-01 19:12:30||140.69||140.69||140.69||140.69|0
1727810000000|2024-10-01 19:13:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|15
1727810090000|2024-10-01 19:14:50|140.77||140.77||140.77||140.77||15
1727810100000|2024-10-01 19:15:00|140.72||140.72||140.72||140.72||0
1727810120000|2024-10-01 19:15:20|140.77|140.69|140.77|140.64|140.77|140.69|140.77|140.64|10
1727810130000|2024-10-01 19:15:30|140.72||140.72||140.72||140.72||0
1727810200000|2024-10-01 19:16:40||140.59||140.59||140.64||140.59|0
1727810210000|2024-10-01 19:16:50|140.67||140.67||140.67||140.67||0
1727810220000|2024-10-01 19:17:00|140.72||140.72||140.72||140.72||1
1727810230000|2024-10-01 19:17:10||140.64||140.59||140.64||140.59|0
1727810310000|2024-10-01 19:18:30||140.64||140.64||140.64||140.64|0
1727810390000|2024-10-01 19:19:50||140.59||140.59||140.59||140.59|0
1727810420000|2024-10-01 19:20:20||140.64||140.64||140.64||140.64|0
1727810500000|2024-10-01 19:21:40|140.77|140.69|140.77|140.64|140.77|140.69|140.77|140.64|3
1727810520000|2024-10-01 19:22:00|140.72||140.72||140.72||140.72||0
1727810530000|2024-10-01 19:22:10|140.77||140.77||140.77||140.77||1
1727810540000|2024-10-01 19:22:20|140.72||140.72||140.72||140.72||0
1727810650000|2024-10-01 19:24:10|||||||||3
1727810660000|2024-10-01 19:24:20|||||||||2
1727810740000|2024-10-01 19:25:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|13
1727810790000|2024-10-01 19:26:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|5
1727810860000|2024-10-01 19:27:40|140.77||140.77||140.77||140.77||1
1727810890000|2024-10-01 19:28:10||140.69||140.69||140.69||140.69|55
1727810900000|2024-10-01 19:28:20||140.64||140.64||140.64||140.64|54
1727810910000|2024-10-01 19:28:30||140.69||140.69||140.69||140.69|0
1727810920000|2024-10-01 19:28:40||140.64||140.64||140.64||140.64|0
1727810930000|2024-10-01 19:28:50|140.72||140.72||140.72||140.72||0
1727810950000|2024-10-01 19:29:10||140.59||140.59||140.59||140.59|0
1727810980000|2024-10-01 19:29:40||140.64||140.64||140.64||140.64|0
1727810990000|2024-10-01 19:29:50||140.59||140.59||140.59||140.59|0
1727811000000|2024-10-01 19:30:00|140.67||140.67||140.67||140.67||0
1727811050000|2024-10-01 19:30:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|4
1727811140000|2024-10-01 19:32:20|140.57|140.49|140.62|140.49|140.62|140.49|140.57|140.49|22
1727811170000|2024-10-01 19:32:50|140.57||140.57||140.57||140.57||0
1727811180000|2024-10-01 19:33:00|140.62||140.62||140.62||140.62||0
1727811200000|2024-10-01 19:33:20|140.57||140.62||140.62||140.57||0
1727811210000|2024-10-01 19:33:30|140.57||140.62||140.62||140.57||0
1727811240000|2024-10-01 19:34:00|140.57||140.62||140.62||140.57||0
1727811250000|2024-10-01 19:34:10|140.57||140.57||140.57||140.57||0
1727811270000|2024-10-01 19:34:30|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|130
1727811280000|2024-10-01 19:34:40|140.62||140.62||140.62||140.62||0
1727811290000|2024-10-01 19:34:50|140.57||140.57||140.57||140.57||0
1727811310000|2024-10-01 19:35:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|0
1727811330000|2024-10-01 19:35:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|0
1727811350000|2024-10-01 19:35:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|124
1727811360000|2024-10-01 19:36:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|15
1727811380000|2024-10-01 19:36:20|140.52||140.52||140.52||140.52||2
1727811390000|2024-10-01 19:36:30||140.44||140.44||140.44||140.44|0
1727811400000|2024-10-01 19:36:40|140.57||140.57||140.57||140.57||10
1727811420000|2024-10-01 19:37:00|140.52||140.57||140.57||140.52||3
1727811430000|2024-10-01 19:37:10|140.52||140.57||140.57||140.52||0
1727811470000|2024-10-01 19:37:50||140.49||140.49||140.49||140.49|0
1727811480000|2024-10-01 19:38:00|||||||||8
1727811490000|2024-10-01 19:38:10|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|146
1727811520000|2024-10-01 19:38:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|30
1727811540000|2024-10-01 19:39:00|140.67||140.67||140.67||140.67||7
1727811550000|2024-10-01 19:39:10||140.59||140.54||140.59||140.54|0
1727811570000|2024-10-01 19:39:30|140.62||140.67||140.67||140.62||0
1727811580000|2024-10-01 19:39:40|140.62||140.62||140.62||140.62||0
1727811610000|2024-10-01 19:40:10|140.67||140.67||140.67||140.67||1
1727811640000|2024-10-01 19:40:40|140.62|140.59|140.62|140.54|140.62|140.59|140.62|140.54|0
1727811660000|2024-10-01 19:41:00|||||||||1
1727811670000|2024-10-01 19:41:10|||||||||1
1727811690000|2024-10-01 19:41:30|||||||||2
1727811700000|2024-10-01 19:41:40|||||||||2
1727811710000|2024-10-01 19:41:50|||||||||1
1727811720000|2024-10-01 19:42:00|||||||||1
1727811730000|2024-10-01 19:42:10|||||||||1
1727811740000|2024-10-01 19:42:20|||||||||1
1727811750000|2024-10-01 19:42:30|||||||||12
1727811760000|2024-10-01 19:42:40|||||||||1
1727811770000|2024-10-01 19:42:50|140.67||140.67||140.67||140.67||7
1727811780000|2024-10-01 19:43:00|||||||||2
1727811790000|2024-10-01 19:43:10|||||||||1
1727811810000|2024-10-01 19:43:30|||||||||1
1727811820000|2024-10-01 19:43:40|||||||||2
1727811830000|2024-10-01 19:43:50|140.62||140.62||140.62||140.62||1
1727811840000|2024-10-01 19:44:00|||||||||1
1727811860000|2024-10-01 19:44:20||140.49||140.49||140.49||140.49|23
1727811890000|2024-10-01 19:44:50|140.57||140.57||140.57||140.57||1
1727811900000|2024-10-01 19:45:00|||||||||12
1727811910000|2024-10-01 19:45:10|140.62||140.62||140.62||140.62||1
1727811920000|2024-10-01 19:45:20|140.57||140.57||140.57||140.57||1
1727811930000|2024-10-01 19:45:30|||||||||1
1727811940000|2024-10-01 19:45:40|||||||||1
1727811950000|2024-10-01 19:45:50|||||||||1
1727811960000|2024-10-01 19:46:00|||||||||2
1727811980000|2024-10-01 19:46:20||140.44||140.44||140.44||140.44|4
1727812010000|2024-10-01 19:46:50||140.49||140.49||140.49||140.49|1
1727812020000|2024-10-01 19:47:00|140.62||140.62||140.62||140.62||46
1727812030000|2024-10-01 19:47:10|||||||||1
1727812040000|2024-10-01 19:47:20|||||||||1
1727812050000|2024-10-01 19:47:30||140.54||140.54||140.54||140.54|7
1727812060000|2024-10-01 19:47:40||140.49||140.49||140.49||140.49|29
1727812070000|2024-10-01 19:47:50||140.54||140.54||140.54||140.54|0
1727812080000|2024-10-01 19:48:00|||||||||6
1727812090000|2024-10-01 19:48:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|87
1727812100000|2024-10-01 19:48:20||140.54||140.59||140.59||140.54|9
1727812110000|2024-10-01 19:48:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|10
1727812120000|2024-10-01 19:48:40|||||||||17
1727812130000|2024-10-01 19:48:50|||||||||11
1727812140000|2024-10-01 19:49:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|57
1727812150000|2024-10-01 19:49:10|||||||||9
1727812160000|2024-10-01 19:49:20|||||||||22
1727812170000|2024-10-01 19:49:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|33
1727812180000|2024-10-01 19:49:40|140.67|140.59|140.67|140.59|140.67|140.64|140.67|140.59|40
1727812200000|2024-10-01 19:50:00||140.54||140.54||140.54||140.54|27
1727812220000|2024-10-01 19:50:20||140.59||140.59||140.59||140.54|16
1727812230000|2024-10-01 19:50:30|||||||||8
1727812240000|2024-10-01 19:50:40||140.54||140.54||140.54||140.54|60
1727812250000|2024-10-01 19:50:50||140.59||140.59||140.59||140.59|0
1727812260000|2024-10-01 19:51:00|||||||||16
1727812270000|2024-10-01 19:51:10|||||||||11
1727812280000|2024-10-01 19:51:20|||||||||25
1727812290000|2024-10-01 19:51:30|||||||||18
1727812300000|2024-10-01 19:51:40|||||||||27
1727812310000|2024-10-01 19:51:50|140.62|140.54|140.62|140.54|140.67|140.54|140.62|140.54|79
1727812380000|2024-10-01 19:53:00|||||||||68
1727812390000|2024-10-01 19:53:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|19
1727812400000|2024-10-01 19:53:20|140.52|140.44|140.52|140.39|140.52|140.44|140.52|140.39|5
1727812410000|2024-10-01 19:53:30|140.47||140.52||140.52||140.47||2
1727812430000|2024-10-01 19:53:50|140.47||140.52||140.52||140.47||0
1727812440000|2024-10-01 19:54:00|140.47|140.44|140.52|140.39|140.52|140.44|140.47|140.39|0
1727812460000|2024-10-01 19:54:20|140.47|140.34|140.52|140.39|140.52|140.39|140.47|140.34|0
1727812470000|2024-10-01 19:54:30|140.47||140.52||140.52||140.47||0
1727812480000|2024-10-01 19:54:40|140.47||140.52||140.52||140.47||0
1727812530000|2024-10-01 19:55:30|140.57|140.44|140.57|140.44|140.57|140.49|140.57|140.44|0
1727812570000|2024-10-01 19:56:10||140.49||140.49||140.49||140.49|0
1727812590000|2024-10-01 19:56:30||140.44||140.44||140.44||140.44|0
1727812620000|2024-10-01 19:57:00||140.49||140.49||140.49||140.44|109
1727812630000|2024-10-01 19:57:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|0
1727812640000|2024-10-01 19:57:20||140.39||140.39||140.39||140.39|20
1727812670000|2024-10-01 19:57:50|||||||||1
1727812680000|2024-10-01 19:58:00|||||||||1
1727812690000|2024-10-01 19:58:10|||||||||35
1727812700000|2024-10-01 19:58:20|140.47||140.47||140.47||140.47||23
1727812710000|2024-10-01 19:58:30|140.52||140.52||140.52||140.52||25
1727812720000|2024-10-01 19:58:40|140.47||140.52||140.52||140.47||1
1727812730000|2024-10-01 19:58:50|140.47||140.47||140.52||140.47||0
1727812740000|2024-10-01 19:59:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|3
1727812750000|2024-10-01 19:59:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1727812760000|2024-10-01 19:59:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|2
1727812770000|2024-10-01 19:59:30|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|0
1727812780000|2024-10-01 19:59:40||140.39||140.39||140.44||140.39|1
1727812790000|2024-10-01 19:59:50|140.57|140.44|140.57|140.44|140.57|140.44|140.57|140.44|7
1727848860000|2024-10-02 06:01:00|140.47|140.29|140.42|140.29|140.47|140.29|140.42|140.29|23
1727848880000|2024-10-02 06:01:20|140.37||140.37||140.37||140.37||0
1727848900000|2024-10-02 06:01:40|140.42||140.42||140.42||140.42||2
1727848910000|2024-10-02 06:01:50||140.34||140.34||140.34||140.34|0
1727848920000|2024-10-02 06:02:00|140.47||140.47||140.47||140.47||3
1727848940000|2024-10-02 06:02:20|140.52||140.52||140.52||140.52||0
1727848950000|2024-10-02 06:02:30|140.42|140.29|140.42|140.29|140.42|140.29|140.42|140.29|32
1727848960000|2024-10-02 06:02:40||140.34||140.34||140.34||140.34|0
1727848970000|2024-10-02 06:02:50|140.47||140.47||140.47||140.47||5
1727849020000|2024-10-02 06:03:40|140.42||140.42||140.42||140.42||4
1727849130000|2024-10-02 06:05:30||140.29||140.29||140.29||140.29|0
1727849140000|2024-10-02 06:05:40|140.37||140.37||140.37||140.37||0
1727849160000|2024-10-02 06:06:00||140.24||140.24||140.24||140.24|13
1727849170000|2024-10-02 06:06:10|140.32||140.32||140.32||140.32||0
1727849270000|2024-10-02 06:07:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1727849340000|2024-10-02 06:09:00||140.14||140.14||140.14||140.14|14
1727849430000|2024-10-02 06:10:30|140.22||140.22||140.22||140.22||0
1727849450000|2024-10-02 06:10:50||140.09||140.09||140.09||140.09|0
1727849470000|2024-10-02 06:11:10||140.14||140.14||140.14||140.14|1
1727849480000|2024-10-02 06:11:20|140.27||140.27||140.27||140.27||1
1727849510000|2024-10-02 06:11:50|140.22||140.22||140.22||140.22||0
1727849530000|2024-10-02 06:12:10|140.27||140.27||140.27||140.27||3
1727849550000|2024-10-02 06:12:30|140.32|140.19|140.32|140.19|140.32|140.19|140.32|140.19|0
1727849640000|2024-10-02 06:14:00||140.24||140.19||140.24||140.19|0
1727849750000|2024-10-02 06:15:50|140.27||140.27||140.27||140.27||0
1727849760000|2024-10-02 06:16:00||140.14||140.14||140.14||140.14|1
1727849830000|2024-10-02 06:17:10||140.19||140.19||140.19||140.19|3
1727849850000|2024-10-02 06:17:30|140.37|140.24|140.37|140.24|140.37|140.24|140.37|140.24|5
1727849950000|2024-10-02 06:19:10|140.32||140.42||140.42||140.32||4
1727849970000|2024-10-02 06:19:30|140.37||140.37||140.37||140.37||0
1727849980000|2024-10-02 06:19:40|140.32||140.32||140.32||140.32||0
1727849990000|2024-10-02 06:19:50|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|72
1727850000000|2024-10-02 06:20:00|140.22|140.09|140.12|140.04|140.22|140.09|140.12|140.04|36
1727850010000|2024-10-02 06:20:10|||||||||15
1727850020000|2024-10-02 06:20:20|140.17|139.99|140.17|139.99|140.17|139.99|140.17|139.99|170
1727850030000|2024-10-02 06:20:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1727850060000|2024-10-02 06:21:00|||||||||50
1727850100000|2024-10-02 06:21:40|140.17||140.17||140.17||140.17||20
1727850120000|2024-10-02 06:22:00||140.09||140.09||140.09||140.09|0
1727850130000|2024-10-02 06:22:10|140.22||140.22||140.22||140.22||1
1727850180000|2024-10-02 06:23:00|140.17|140.04|140.17|140.04|140.17|140.04|140.17|140.04|1
1727850190000|2024-10-02 06:23:10|140.12||140.12||140.12||140.12||0
1727850200000|2024-10-02 06:23:20|140.17||140.17||140.17||140.17||3
1727850330000|2024-10-02 06:25:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|52
1727850350000|2024-10-02 06:25:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|47
1727850360000|2024-10-02 06:26:00|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|154
1727850370000|2024-10-02 06:26:10||139.99||139.99||139.99||139.99|0
1727850390000|2024-10-02 06:26:30||139.94||139.99||139.99||139.94|109
1727850400000|2024-10-02 06:26:40|||||||||2
1727850410000|2024-10-02 06:26:50|140.12||140.12||140.12||140.12||3
1727850420000|2024-10-02 06:27:00|||||||||23
1727850450000|2024-10-02 06:27:30|140.17|140.04|140.17|140.04|140.17|140.04|140.17|140.04|1
1727850490000|2024-10-02 06:28:10||140.09||140.09||140.09||140.09|0
1727850510000|2024-10-02 06:28:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|2
1727850520000|2024-10-02 06:28:40||140.09||140.09||140.09||140.09|0
1727850530000|2024-10-02 06:28:50||140.14||140.09||140.14||140.09|0
1727850550000|2024-10-02 06:29:10|140.27|140.14|140.27|140.19|140.27|140.19|140.27|140.14|2
1727850610000|2024-10-02 06:30:10|140.32||140.27||140.32||140.27||1
1727850640000|2024-10-02 06:30:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|25
1727850660000|2024-10-02 06:31:00||140.09||140.09||140.09||140.09|2
1727850670000|2024-10-02 06:31:10|140.17||140.17||140.17||140.17||0
1727850710000|2024-10-02 06:31:50|||||||||3
1727850720000|2024-10-02 06:32:00|140.22||140.22||140.22||140.22||114
1727850730000|2024-10-02 06:32:10||140.14||140.14||140.14||140.14|0
1727850780000|2024-10-02 06:33:00||140.09||140.09||140.09||140.09|3
1727850790000|2024-10-02 06:33:10|140.17|140.04|140.17|140.04|140.17|140.04|140.17|140.04|28
1727850850000|2024-10-02 06:34:10|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.04|23
1727850880000|2024-10-02 06:34:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|31
1727850970000|2024-10-02 06:36:10|||||||||46
1727850980000|2024-10-02 06:36:20|140.37|140.24|140.37|140.24|140.37|140.24|140.37|140.24|1
1727851010000|2024-10-02 06:36:50||140.29||140.29||140.29||140.29|0
1727851020000|2024-10-02 06:37:00|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.19|126
1727851030000|2024-10-02 06:37:10||140.19||140.19||140.19||140.19|0
1727851050000|2024-10-02 06:37:30||140.24||140.19||140.24||140.19|7
1727851080000|2024-10-02 06:38:00||140.24||140.24||140.24||140.19|0
1727851160000|2024-10-02 06:39:20|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|15
1727851220000|2024-10-02 06:40:20|140.32|140.19|140.32|140.19|140.32|140.19|140.32|140.19|1
1727851340000|2024-10-02 06:42:20|140.27||140.27||140.27||140.27||35
1727851350000|2024-10-02 06:42:30||140.14||140.14||140.14||140.14|8
1727851370000|2024-10-02 06:42:50||140.19||140.19||140.19||140.19|3
1727851380000|2024-10-02 06:43:00||140.14||140.14||140.14||140.14|2
1727851390000|2024-10-02 06:43:10||140.19||140.19||140.19||140.19|4
1727851400000|2024-10-02 06:43:20|||||||||1
1727851450000|2024-10-02 06:44:10||140.14||140.14||140.14||140.14|9
1727851470000|2024-10-02 06:44:30|140.22|140.09|140.22|140.09|140.22|140.09|140.22|140.09|147
1727851500000|2024-10-02 06:45:00||140.14||140.09||140.14||140.09|2
1727851520000|2024-10-02 06:45:20|140.17||140.17||140.17||140.17||0
1727851530000|2024-10-02 06:45:30||140.04||140.04||140.04||140.04|10
1727851550000|2024-10-02 06:45:50|140.12||140.12||140.12||140.12||0
1727851620000|2024-10-02 06:47:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|17
1727851630000|2024-10-02 06:47:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|31
1727851670000|2024-10-02 06:47:50|||||||||36
1727851740000|2024-10-02 06:49:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|46
1727851750000|2024-10-02 06:49:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|1
1727851800000|2024-10-02 06:50:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|15
1727851830000|2024-10-02 06:50:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|8
1727851920000|2024-10-02 06:52:00||140.04||140.09||140.09||140.04|6
1727851940000|2024-10-02 06:52:20||140.04||140.09||140.09||140.04|0
1727851980000|2024-10-02 06:53:00||140.04||140.09||140.09||140.04|0
1727851990000|2024-10-02 06:53:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1727852040000|2024-10-02 06:54:00|140.17||140.12||140.17||140.12||26
1727852050000|2024-10-02 06:54:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1727852060000|2024-10-02 06:54:20|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|68
1727852070000|2024-10-02 06:54:30|140.12|140.04|140.17|140.04|140.17|140.09|140.12|140.04|13
1727852080000|2024-10-02 06:54:40|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.04|13
1727852100000|2024-10-02 06:55:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|13
1727852110000|2024-10-02 06:55:10||140.09||140.14||140.14||140.09|0
1727852120000|2024-10-02 06:55:20||140.09||140.09||140.14||140.09|1
1727852130000|2024-10-02 06:55:30|140.32|140.14|140.27|140.19|140.32|140.19|140.27|140.14|145
1727852140000|2024-10-02 06:55:40|||||||||4
1727852150000|2024-10-02 06:55:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|59
1727852250000|2024-10-02 06:57:30|140.17|140.09|140.22|140.09|140.22|140.09|140.17|140.09|51
1727852260000|2024-10-02 06:57:40|140.17||140.17||140.17||140.17||0
1727852290000|2024-10-02 06:58:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|15
1727852320000|2024-10-02 06:58:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|31
1727852330000|2024-10-02 06:58:50|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|13
1727852340000|2024-10-02 06:59:00|140.12|139.99|140.07|139.99|140.12|139.99|140.07|139.99|2
1727852360000|2024-10-02 06:59:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|14
1727852370000|2024-10-02 06:59:30|140.07|139.99|140.12|139.99|140.12|139.99|140.07|139.99|25
1727852380000|2024-10-02 06:59:40|140.07|140.04|140.12|140.04|140.12|140.04|140.07|140.04|29
1727852390000|2024-10-02 06:59:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|17
1727852400000|2024-10-02 07:00:00|140.17|140.09|140.22|140.09|140.32|140.19|140.17|140.09|211
1727852410000|2024-10-02 07:00:10|140.17|140.04|140.17|140.09|140.17|140.09|140.12|140.04|40
1727852420000|2024-10-02 07:00:20|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|39
1727852430000|2024-10-02 07:00:30|140.12|140.04|140.07|139.99|140.12|140.04|140.02|139.94|62
1727852440000|2024-10-02 07:00:40|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|15
1727852450000|2024-10-02 07:00:50|140.02|139.89|140.02|139.89|140.07|139.89|140.02|139.89|156
1727852460000|2024-10-02 07:01:00|139.97|139.94|140.07|139.99|140.12|139.99|139.97|139.89|173
1727852470000|2024-10-02 07:01:10|140.12|140.04|140.12|139.99|140.12|140.04|140.02|139.94|8
1727852480000|2024-10-02 07:01:20|140.07||140.07||140.12||140.07||2
1727852490000|2024-10-02 07:01:30|140.12|140.04|140.17|140.09|140.17|140.09|140.12|139.99|15
1727852500000|2024-10-02 07:01:40|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|39
1727852510000|2024-10-02 07:01:50|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|90
1727852520000|2024-10-02 07:02:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|79
1727852530000|2024-10-02 07:02:10|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.84|50
1727852540000|2024-10-02 07:02:20|140.02|139.94|139.92|139.84|140.02|139.94|139.92|139.84|127
1727852550000|2024-10-02 07:02:30|139.97||139.92||139.97||139.92||96
1727852560000|2024-10-02 07:02:40|139.87|139.79|140.02|139.94|140.12|139.99|139.87|139.79|417
1727852570000|2024-10-02 07:02:50|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|48
1727852580000|2024-10-02 07:03:00|140.07|139.99|139.92|139.84|140.07|139.99|139.92|139.84|149
1727852600000|2024-10-02 07:03:20|||||||||28
1727852610000|2024-10-02 07:03:30|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|20
1727852620000|2024-10-02 07:03:40|139.87|139.79|139.92|139.84|139.97|139.89|139.87|139.79|49
1727852630000|2024-10-02 07:03:50|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|5
1727852640000|2024-10-02 07:04:00|139.87|139.79|139.82|139.74|139.92|139.79|139.82|139.74|245
1727852650000|2024-10-02 07:04:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|60
1727852660000|2024-10-02 07:04:20|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|12
1727852670000|2024-10-02 07:04:30|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|8
1727852680000|2024-10-02 07:04:40|139.87||139.82||139.87||139.82||25
1727852690000|2024-10-02 07:04:50|139.87||139.82||139.87||139.82||31
1727852700000|2024-10-02 07:05:00|139.87|139.69|139.82|139.74|139.87|139.74|139.77|139.69|37
1727852710000|2024-10-02 07:05:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|31
1727852730000|2024-10-02 07:05:30|139.97||139.92||139.97||139.92||54
1727852740000|2024-10-02 07:05:40|140.02|139.94|140.07|139.99|140.12|140.04|140.02|139.94|69
1727852750000|2024-10-02 07:05:50|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|32
1727852760000|2024-10-02 07:06:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|73
1727852770000|2024-10-02 07:06:10|140.07|139.99|140.12|140.04|140.17|140.09|140.07|139.99|459
1727852780000|2024-10-02 07:06:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|16
1727852790000|2024-10-02 07:06:30|140.22|140.14|140.22|140.09|140.22|140.14|140.17|140.09|213
1727852800000|2024-10-02 07:06:40|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|11
1727852810000|2024-10-02 07:06:50|140.27|140.19|140.17|140.09|140.27|140.19|140.17|140.09|73
1727852820000|2024-10-02 07:07:00|||||||||7
1727852830000|2024-10-02 07:07:10|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|75
1727852840000|2024-10-02 07:07:20|||||||||6
1727852860000|2024-10-02 07:07:40|||||||||3
1727852870000|2024-10-02 07:07:50|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|19
1727852890000|2024-10-02 07:08:10|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|29
1727852900000|2024-10-02 07:08:20|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|11
1727852910000|2024-10-02 07:08:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|5
1727852920000|2024-10-02 07:08:40|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|25
1727852930000|2024-10-02 07:08:50|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|24
1727852940000|2024-10-02 07:09:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|49
1727852950000|2024-10-02 07:09:10||140.34||140.39||140.39||140.34|0
1727852960000|2024-10-02 07:09:20|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|25
1727852970000|2024-10-02 07:09:30|140.52|140.44|140.57|140.49|140.57|140.49|140.47|140.39|132
1727852980000|2024-10-02 07:09:40|140.62|140.54|140.72|140.64|140.72|140.64|140.62|140.49|83
1727852990000|2024-10-02 07:09:50|140.67|140.59|140.57|140.49|140.67|140.59|140.57|140.49|37
1727853000000|2024-10-02 07:10:00|140.52|140.44|140.62|140.54|140.62|140.54|140.52|140.44|154
1727853010000|2024-10-02 07:10:10|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|115
1727853020000|2024-10-02 07:10:20|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|16
1727853030000|2024-10-02 07:10:30|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|5
1727853040000|2024-10-02 07:10:40|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|6
1727853050000|2024-10-02 07:10:50|140.77|140.64|140.77|140.69|140.77|140.69|140.77|140.64|44
1727853060000|2024-10-02 07:11:00|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|52
1727853070000|2024-10-02 07:11:10|140.67|140.59|140.72|140.59|140.72|140.64|140.67|140.59|227
1727853080000|2024-10-02 07:11:20|140.67|140.64|140.67|140.59|140.67|140.64|140.67|140.59|3
1727853090000|2024-10-02 07:11:30|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|123
1727853100000|2024-10-02 07:11:40|140.57|140.54|140.57|140.49|140.57|140.59|140.57|140.49|20
1727853110000|2024-10-02 07:11:50|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|252
1727853120000|2024-10-02 07:12:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|13
1727853130000|2024-10-02 07:12:10|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|220
1727853140000|2024-10-02 07:12:20|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|10
1727853150000|2024-10-02 07:12:30|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|65
1727853160000|2024-10-02 07:12:40|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|17
1727853170000|2024-10-02 07:12:50|140.32|140.24|140.42|140.34|140.47|140.34|140.32|140.24|32
1727853180000|2024-10-02 07:13:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|105
1727853190000|2024-10-02 07:13:10|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|94
1727853200000|2024-10-02 07:13:20|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.39|3
1727853210000|2024-10-02 07:13:30|140.47|140.39|140.57|140.49|140.57|140.49|140.47|140.39|3
1727853220000|2024-10-02 07:13:40|140.52|140.44|140.57|140.44|140.57|140.44|140.52|140.44|20
1727853230000|2024-10-02 07:13:50|140.52|140.49|140.52|140.44|140.57|140.49|140.52|140.44|53
1727853240000|2024-10-02 07:14:00|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|5
1727853250000|2024-10-02 07:14:10|140.62|140.54|140.62|140.54|140.67|140.54|140.62|140.54|5
1727853260000|2024-10-02 07:14:20|140.67||140.62||140.67||140.62||0
1727853290000|2024-10-02 07:14:50|||||||||2
1727853300000|2024-10-02 07:15:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|89
1727853310000|2024-10-02 07:15:10|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|93
1727853320000|2024-10-02 07:15:20|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|68
1727853330000|2024-10-02 07:15:30|140.62|140.54|140.62|140.49|140.62|140.54|140.57|140.49|157
1727853340000|2024-10-02 07:15:40|140.57|140.54|140.62|140.49|140.62|140.54|140.57|140.49|16
1727853350000|2024-10-02 07:15:50|140.67|140.54|140.62|140.54|140.67|140.54|140.62|140.54|2
1727853360000|2024-10-02 07:16:00|140.57|140.49|140.52|140.44|140.62|140.49|140.52|140.44|12
1727853370000|2024-10-02 07:16:10|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|12
1727853390000|2024-10-02 07:16:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|53
1727853400000|2024-10-02 07:16:40|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|14
1727853410000|2024-10-02 07:16:50|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|7
1727853420000|2024-10-02 07:17:00|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|3
1727853430000|2024-10-02 07:17:10|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|119
1727853440000|2024-10-02 07:17:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|51
1727853450000|2024-10-02 07:17:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|62
1727853460000|2024-10-02 07:17:40|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|166
1727853480000|2024-10-02 07:18:00|||||||||1
1727853490000|2024-10-02 07:18:10|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|33
1727853500000|2024-10-02 07:18:20|||||||||8
1727853510000|2024-10-02 07:18:30|||||||||14
1727853530000|2024-10-02 07:18:50|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|591
1727853540000|2024-10-02 07:19:00|140.67|140.59|140.62|140.49|140.72|140.64|140.57|140.49|101
1727853550000|2024-10-02 07:19:10|140.57|140.54|140.62|140.54|140.62|140.54|140.57|140.49|12
1727853560000|2024-10-02 07:19:20|140.67||140.62||140.67||140.62||2
1727853570000|2024-10-02 07:19:30|140.67|140.59|140.72|140.64|140.72|140.64|140.62|140.54|13
1727853580000|2024-10-02 07:19:40||140.59||140.64||140.64||140.59|5
1727853590000|2024-10-02 07:19:50|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|3
1727853600000|2024-10-02 07:20:00|140.72|140.64|140.62|140.54|140.72|140.64|140.62|140.54|10
1727853610000|2024-10-02 07:20:10|140.57|140.49|140.52|140.39|140.57|140.49|140.52|140.39|2
1727853620000|2024-10-02 07:20:20|140.47|140.44|140.52|140.44|140.52|140.44|140.47|140.39|85
1727853630000|2024-10-02 07:20:30|140.57|140.39|140.52|140.39|140.57|140.49|140.47|140.39|0
1727853640000|2024-10-02 07:20:40|140.47||140.47||140.47||140.47||35
1727853650000|2024-10-02 07:20:50|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|0
1727853660000|2024-10-02 07:21:00|140.42|140.34|140.37|140.29|140.47|140.39|140.37|140.29|5
1727853670000|2024-10-02 07:21:10|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|5
1727853690000|2024-10-02 07:21:30||140.19||140.19||140.19||140.19|59
1727853700000|2024-10-02 07:21:40|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|1
1727853720000|2024-10-02 07:22:00|140.32||140.27||140.32||140.27||1
1727853730000|2024-10-02 07:22:10|140.32|140.24|140.32|140.24|140.32|140.24|140.27|140.19|13
1727853740000|2024-10-02 07:22:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|257
1727853750000|2024-10-02 07:22:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|0
1727853760000|2024-10-02 07:22:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|41
1727853770000|2024-10-02 07:22:50|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|139
1727853780000|2024-10-02 07:23:00|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|10
1727853800000|2024-10-02 07:23:20|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|32
1727853810000|2024-10-02 07:23:30|140.22|140.14|140.27|140.14|140.27|140.14|140.17|140.14|3
1727853820000|2024-10-02 07:23:40|140.22|140.09|140.17|140.09|140.22|140.09|140.17|140.09|153
1727853830000|2024-10-02 07:23:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|272
1727853840000|2024-10-02 07:24:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|185
1727853850000|2024-10-02 07:24:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|191
1727853860000|2024-10-02 07:24:20|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|264
1727853870000|2024-10-02 07:24:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|38
1727853880000|2024-10-02 07:24:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|1
1727853890000|2024-10-02 07:24:50|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|29
1727853900000|2024-10-02 07:25:00|140.27||140.22||140.27||140.22||3
1727853910000|2024-10-02 07:25:10|140.27||140.22||140.27||140.22||0
1727853930000|2024-10-02 07:25:30|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1
1727853940000|2024-10-02 07:25:40|140.27||140.22||140.27||140.22||0
1727853950000|2024-10-02 07:25:50|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|40
1727853960000|2024-10-02 07:26:00|140.17|140.14|140.27|140.19|140.27|140.19|140.17|140.14|9
1727853970000|2024-10-02 07:26:10|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|7
1727853980000|2024-10-02 07:26:20|140.22|140.09|140.12|140.04|140.27|140.09|140.12|140.04|18
1727853990000|2024-10-02 07:26:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1727854000000|2024-10-02 07:26:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|14
1727854010000|2024-10-02 07:26:50|140.27||140.22||140.27||140.22||13
1727854020000|2024-10-02 07:27:00|140.27||140.22||140.27||140.22||3
1727854030000|2024-10-02 07:27:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|5
1727854040000|2024-10-02 07:27:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|9
1727854050000|2024-10-02 07:27:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|2
1727854060000|2024-10-02 07:27:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|10
1727854070000|2024-10-02 07:27:50|140.27|140.19|140.37|140.29|140.37|140.29|140.27|140.19|65
1727854080000|2024-10-02 07:28:00||140.24||140.29||140.29||140.24|1
1727854090000|2024-10-02 07:28:10|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|180
1727854100000|2024-10-02 07:28:20|140.37|140.34|140.42|140.34|140.47|140.39|140.37|140.29|126
1727854110000|2024-10-02 07:28:30|140.47|140.39|140.42|140.29|140.47|140.39|140.37|140.29|16
1727854120000|2024-10-02 07:28:40||140.34||140.34||140.34||140.29|1
1727854140000|2024-10-02 07:29:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|11
1727854150000|2024-10-02 07:29:10|||||||||1
1727854160000|2024-10-02 07:29:20|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|421
1727854170000|2024-10-02 07:29:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|68
1727854180000|2024-10-02 07:29:40|140.27|140.19|140.32|140.24|140.37|140.29|140.27|140.19|28
1727854190000|2024-10-02 07:29:50|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|3
1727854200000|2024-10-02 07:30:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1727854210000|2024-10-02 07:30:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|6
1727854220000|2024-10-02 07:30:20|140.52||140.47||140.52||140.47||23
1727854230000|2024-10-02 07:30:30|140.52||140.47||140.52||140.47||7
1727854240000|2024-10-02 07:30:40|||||||||5
1727854250000|2024-10-02 07:30:50|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.34|23
1727854260000|2024-10-02 07:31:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|18
1727854280000|2024-10-02 07:31:20|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|4
1727854300000|2024-10-02 07:31:40|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|13
1727854310000|2024-10-02 07:31:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1727854320000|2024-10-02 07:32:00|140.57|140.49|140.57|140.44|140.57|140.49|140.52|140.44|8
1727854330000|2024-10-02 07:32:10|140.62|140.49|140.62|140.49|140.62|140.54|140.62|140.44|9
1727854340000|2024-10-02 07:32:20|140.57|140.54|140.62|140.54|140.62|140.54|140.57|140.49|23
1727854350000|2024-10-02 07:32:30|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|18
1727854360000|2024-10-02 07:32:40|140.57|140.49|140.57|140.49|140.62|140.49|140.57|140.49|71
1727854370000|2024-10-02 07:32:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|2
1727854380000|2024-10-02 07:33:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|8
1727854390000|2024-10-02 07:33:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|8
1727854400000|2024-10-02 07:33:20|140.57|140.49|140.62|140.54|140.62|140.54|140.57|140.49|6
1727854410000|2024-10-02 07:33:30||140.49||140.54||140.54||140.49|9
1727854430000|2024-10-02 07:33:50|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|10
1727854440000|2024-10-02 07:34:00|140.57|140.49|140.62|140.49|140.62|140.54|140.57|140.49|19
1727854450000|2024-10-02 07:34:10|140.57|140.54|140.57|140.49|140.62|140.54|140.57|140.49|9
1727854460000|2024-10-02 07:34:20|140.62|140.54|140.62|140.54|140.62|140.54|140.57|140.54|6
1727854470000|2024-10-02 07:34:30|140.57|140.49|140.57|140.49|140.57|140.54|140.57|140.49|1
1727854480000|2024-10-02 07:34:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|4
1727854490000|2024-10-02 07:34:50|140.57|140.49|140.52|140.44|140.57|140.54|140.52|140.44|2
1727854500000|2024-10-02 07:35:00|140.57|140.49|140.57|140.49|140.57|140.49|140.52|140.44|6
1727854510000|2024-10-02 07:35:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|2
1727854520000|2024-10-02 07:35:20||140.49||140.54||140.54||140.49|1
1727854530000|2024-10-02 07:35:30|140.57|140.49|140.67|140.59|140.67|140.59|140.57|140.49|99
1727854540000|2024-10-02 07:35:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|16
1727854550000|2024-10-02 07:35:50|140.77|140.69|140.67|140.59|140.77|140.69|140.67|140.59|201
1727854560000|2024-10-02 07:36:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|158
1727854570000|2024-10-02 07:36:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|57
1727854580000|2024-10-02 07:36:20|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|107
1727854590000|2024-10-02 07:36:30|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|292
1727854600000|2024-10-02 07:36:40|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|335
1727854610000|2024-10-02 07:36:50|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|31
1727854620000|2024-10-02 07:37:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|7
1727854630000|2024-10-02 07:37:10|140.87|140.79|140.87|140.74|140.87|140.79|140.87|140.74|297
1727854640000|2024-10-02 07:37:20|140.82|140.79|140.82|140.74|140.82|140.79|140.82|140.74|12
1727854650000|2024-10-02 07:37:30|||||||||4
1727854670000|2024-10-02 07:37:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|93
1727854680000|2024-10-02 07:38:00|140.92|140.74|140.92|140.84|140.92|140.84|140.92|140.74|13
1727854690000|2024-10-02 07:38:10|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|3
1727854700000|2024-10-02 07:38:20||140.79||140.84||140.84||140.79|1
1727854710000|2024-10-02 07:38:30||140.79||140.84||140.84||140.79|52
1727854720000|2024-10-02 07:38:40|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|47
1727854730000|2024-10-02 07:38:50|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.74|7
1727854740000|2024-10-02 07:39:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.79|18
1727854750000|2024-10-02 07:39:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|5
1727854760000|2024-10-02 07:39:20|140.92|140.84|140.92|140.84|140.92|140.84|140.87|140.79|2
1727854770000|2024-10-02 07:39:30|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|1
1727854780000|2024-10-02 07:39:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|40
1727854790000|2024-10-02 07:39:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|97
1727854800000|2024-10-02 07:40:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|50
1727854810000|2024-10-02 07:40:10|||||||||2
1727854820000|2024-10-02 07:40:20|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|153
1727854830000|2024-10-02 07:40:30|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|162
1727854840000|2024-10-02 07:40:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|38
1727854850000|2024-10-02 07:40:50|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|28
1727854860000|2024-10-02 07:41:00|140.87|140.79|140.87|140.74|140.87|140.79|140.82|140.74|20
1727854870000|2024-10-02 07:41:10|140.82||140.82||140.82||140.82||0
1727854880000|2024-10-02 07:41:20|140.77|140.69|140.82|140.74|140.87|140.79|140.77|140.69|466
1727854910000|2024-10-02 07:41:50|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|19
1727854920000|2024-10-02 07:42:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|46
1727854930000|2024-10-02 07:42:10|140.87|140.79|140.87|140.79|140.92|140.84|140.87|140.79|181
1727854940000|2024-10-02 07:42:20|140.92||140.92||140.92||140.87||15
1727854950000|2024-10-02 07:42:30|140.87|140.74|140.82|140.74|140.92|140.74|140.82|140.74|53
1727854960000|2024-10-02 07:42:40|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|70
1727854970000|2024-10-02 07:42:50||140.69||140.74||140.74||140.69|6
1727854980000|2024-10-02 07:43:00|140.77|140.69|140.77|140.69|140.77|140.74|140.72|140.64|65
1727854990000|2024-10-02 07:43:10|140.72|140.64|140.77|140.64|140.77|140.69|140.72|140.64|28
1727855000000|2024-10-02 07:43:20|140.72|140.69|140.77|140.69|140.77|140.69|140.72|140.64|2
1727855010000|2024-10-02 07:43:30|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|2
1727855020000|2024-10-02 07:43:40|||||||||1
1727855030000|2024-10-02 07:43:50|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|3
1727855040000|2024-10-02 07:44:00|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|7
1727855050000|2024-10-02 07:44:10|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|4
1727855060000|2024-10-02 07:44:20|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|11
1727855070000|2024-10-02 07:44:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|14
1727855080000|2024-10-02 07:44:40|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|20
1727855090000|2024-10-02 07:44:50|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|226
1727855100000|2024-10-02 07:45:00|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.89|25
1727855110000|2024-10-02 07:45:10|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|293
1727855120000|2024-10-02 07:45:20|140.97|140.89|140.97|140.89|141.02|140.89|140.97|140.89|14
1727855130000|2024-10-02 07:45:30|140.92|140.84|140.82|140.74|140.92|140.84|140.82|140.74|92
1727855140000|2024-10-02 07:45:40|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|34
1727855150000|2024-10-02 07:45:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|8
1727855160000|2024-10-02 07:46:00|140.92|140.84|140.82|140.74|140.92|140.84|140.82|140.74|8
1727855170000|2024-10-02 07:46:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|4
1727855200000|2024-10-02 07:46:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|1
1727855220000|2024-10-02 07:47:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|57
1727855230000|2024-10-02 07:47:10|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|13
1727855240000|2024-10-02 07:47:20|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|64
1727855250000|2024-10-02 07:47:30|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|21
1727855260000|2024-10-02 07:47:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|291
1727855270000|2024-10-02 07:47:50|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|8
1727855280000|2024-10-02 07:48:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|210
1727855290000|2024-10-02 07:48:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|26
1727855300000|2024-10-02 07:48:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|35
1727855310000|2024-10-02 07:48:30|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|142
1727855320000|2024-10-02 07:48:40|140.62|140.54|140.67|140.59|140.72|140.64|140.62|140.54|13
1727855330000|2024-10-02 07:48:50|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|2
1727855340000|2024-10-02 07:49:00|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|5
1727855350000|2024-10-02 07:49:10|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|5
1727855360000|2024-10-02 07:49:20|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|1
1727855370000|2024-10-02 07:49:30|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|3
1727855380000|2024-10-02 07:49:40|140.62|140.54|140.67|140.54|140.67|140.59|140.62|140.54|5
1727855390000|2024-10-02 07:49:50|140.62||140.62||140.67||140.62||6
1727855400000|2024-10-02 07:50:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.54|9
1727855410000|2024-10-02 07:50:10|||||||||3
1727855420000|2024-10-02 07:50:20|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|36
1727855430000|2024-10-02 07:50:30|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|2
1727855440000|2024-10-02 07:50:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|2
1727855460000|2024-10-02 07:51:00|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|20
1727855470000|2024-10-02 07:51:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|7
1727855480000|2024-10-02 07:51:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|1
1727855490000|2024-10-02 07:51:30|140.77|140.59|140.77|140.69|140.77|140.69|140.77|140.59|2
1727855500000|2024-10-02 07:51:40|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|3
1727855530000|2024-10-02 07:52:10|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|3
1727855540000|2024-10-02 07:52:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.69|2
1727855560000|2024-10-02 07:52:40|140.87||140.82||140.87||140.82||7
1727855570000|2024-10-02 07:52:50|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|1
1727855590000|2024-10-02 07:53:10|140.87||140.82||140.87||140.82||1
1727855600000|2024-10-02 07:53:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|1
1727855610000|2024-10-02 07:53:30||140.74||140.79||140.79||140.74|19
1727855620000|2024-10-02 07:53:40|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|76
1727855640000|2024-10-02 07:54:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|11
1727855690000|2024-10-02 07:54:50|||||||||88
1727855700000|2024-10-02 07:55:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|23
1727855720000|2024-10-02 07:55:20||140.89||140.89||140.89||140.89|28
1727855730000|2024-10-02 07:55:30|140.97|140.94|141.02|140.89|141.02|140.94|140.97|140.89|3
1727855740000|2024-10-02 07:55:40|140.97|140.94|140.97|140.89|141.02|140.94|140.97|140.89|9
1727855750000|2024-10-02 07:55:50|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|209
1727855760000|2024-10-02 07:56:00|140.92|140.84|140.97|140.89|141.02|140.94|140.92|140.84|40
1727855780000|2024-10-02 07:56:20|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|11
1727855790000|2024-10-02 07:56:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|1
1727855800000|2024-10-02 07:56:40|141.02||140.97||141.02||140.97||7
1727855810000|2024-10-02 07:56:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|68
1727855820000|2024-10-02 07:57:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|9
1727855830000|2024-10-02 07:57:10|140.92|140.84|140.92|140.79|140.92|140.84|140.87|140.79|3
1727855840000|2024-10-02 07:57:20|140.87|140.74|140.87|140.79|140.92|140.79|140.82|140.74|262
1727855850000|2024-10-02 07:57:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|6
1727855860000|2024-10-02 07:57:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|3
1727855870000|2024-10-02 07:57:50|140.92||140.87||140.92||140.87||12
1727855880000|2024-10-02 07:58:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|13
1727855890000|2024-10-02 07:58:10|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|10
1727855900000|2024-10-02 07:58:20|||||||||24
1727855920000|2024-10-02 07:58:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|22
1727855940000|2024-10-02 07:59:00|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|33
1727855950000|2024-10-02 07:59:10|||||||||20
1727855970000|2024-10-02 07:59:30|||||||||50
1727855990000|2024-10-02 07:59:50|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|4
1727856000000|2024-10-02 08:00:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|112
1727856010000|2024-10-02 08:00:10|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|24
1727856020000|2024-10-02 08:00:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|99
1727856040000|2024-10-02 08:00:40|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|115
1727856050000|2024-10-02 08:00:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|45
1727856060000|2024-10-02 08:01:00|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|20
1727856070000|2024-10-02 08:01:10|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|12
1727856080000|2024-10-02 08:01:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|21
1727856090000|2024-10-02 08:01:30|||||||||41
1727856100000|2024-10-02 08:01:40|140.57|140.49|140.62|140.49|140.62|140.54|140.57|140.49|3
1727856110000|2024-10-02 08:01:50||140.54||140.54||140.54||140.54|0
1727856120000|2024-10-02 08:02:00|140.57|140.49|140.62|140.49|140.62|140.54|140.57|140.49|27
1727856130000|2024-10-02 08:02:10|140.67|140.54|140.62|140.54|140.67|140.59|140.62|140.54|36
1727856140000|2024-10-02 08:02:20|140.67||140.62||140.67||140.62||26
1727856150000|2024-10-02 08:02:30|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|11
1727856160000|2024-10-02 08:02:40|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|4
1727856180000|2024-10-02 08:03:00|140.72||140.67||140.72||140.67||1
1727856190000|2024-10-02 08:03:10|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|6
1727856200000|2024-10-02 08:03:20|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|6
1727856210000|2024-10-02 08:03:30|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|29
1727856220000|2024-10-02 08:03:40|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|1
1727856230000|2024-10-02 08:03:50|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|1
1727856240000|2024-10-02 08:04:00|140.82||140.77||140.82||140.77||28
1727856250000|2024-10-02 08:04:10|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|273
1727856260000|2024-10-02 08:04:20|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|9
1727856270000|2024-10-02 08:04:30|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|65
1727856280000|2024-10-02 08:04:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|3
1727856310000|2024-10-02 08:05:10|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.74|20
1727856320000|2024-10-02 08:05:20|140.92|140.79|140.92|140.84|140.92|140.84|140.92|140.74|1
1727856330000|2024-10-02 08:05:30|||||||||1
1727856350000|2024-10-02 08:05:50|140.97|140.89|140.97|140.84|140.97|140.89|140.97|140.84|8
1727856360000|2024-10-02 08:06:00|140.92|140.79|140.87|140.79|140.92|140.79|140.82|140.74|83
1727856370000|2024-10-02 08:06:10|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|9
1727856380000|2024-10-02 08:06:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|3
1727856390000|2024-10-02 08:06:30|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|28
1727856400000|2024-10-02 08:06:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|1
1727856420000|2024-10-02 08:07:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|3
1727856460000|2024-10-02 08:07:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|70
1727856470000|2024-10-02 08:07:50|||||||||1
1727856480000|2024-10-02 08:08:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|111
1727856490000|2024-10-02 08:08:10|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|48
1727856500000|2024-10-02 08:08:20|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|31
1727856520000|2024-10-02 08:08:40|140.97|140.89|140.97|140.89|141.02|140.94|140.97|140.89|7
1727856550000|2024-10-02 08:09:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|11
1727856560000|2024-10-02 08:09:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|10
1727856570000|2024-10-02 08:09:30|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|14
1727856600000|2024-10-02 08:10:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|20
1727856640000|2024-10-02 08:10:40|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|53
1727856670000|2024-10-02 08:11:10|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|133
1727856680000|2024-10-02 08:11:20|||||||||123
1727856690000|2024-10-02 08:11:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|8
1727856700000|2024-10-02 08:11:40|||||||||3
1727856710000|2024-10-02 08:11:50|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.89|3
1727856720000|2024-10-02 08:12:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|124
1727856730000|2024-10-02 08:12:10|||||||||43
1727856750000|2024-10-02 08:12:30||140.89||140.94||140.94||140.89|9
1727856770000|2024-10-02 08:12:50|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|351
1727856780000|2024-10-02 08:13:00|||||||||4
1727856790000|2024-10-02 08:13:10|140.97|140.89|140.92|140.84|140.97|140.89|140.87|140.79|101
1727856800000|2024-10-02 08:13:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|2
1727856810000|2024-10-02 08:13:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|4
1727856820000|2024-10-02 08:13:40|||||||||1
1727856830000|2024-10-02 08:13:50|||||||||1
1727856840000|2024-10-02 08:14:00|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|151
1727856850000|2024-10-02 08:14:10|||||||||6
1727856860000|2024-10-02 08:14:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|4
1727856870000|2024-10-02 08:14:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|21
1727856890000|2024-10-02 08:14:50|||||||||1
1727856900000|2024-10-02 08:15:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|3
1727856910000|2024-10-02 08:15:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|68
1727856930000|2024-10-02 08:15:30|||||||||3
1727856950000|2024-10-02 08:15:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|19
1727856960000|2024-10-02 08:16:00|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|22
1727856970000|2024-10-02 08:16:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|1
1727856980000|2024-10-02 08:16:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|1
1727857000000|2024-10-02 08:16:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|2
1727857010000|2024-10-02 08:16:50|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|165
1727857020000|2024-10-02 08:17:00|||||||||2
1727857030000|2024-10-02 08:17:10|||||||||1
1727857040000|2024-10-02 08:17:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|30
1727857050000|2024-10-02 08:17:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|5
1727857060000|2024-10-02 08:17:40|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|36
1727857070000|2024-10-02 08:17:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|46
1727857080000|2024-10-02 08:18:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|10
1727857100000|2024-10-02 08:18:20|||||||||1
1727857110000|2024-10-02 08:18:30|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|7
1727857140000|2024-10-02 08:19:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|63
1727857150000|2024-10-02 08:19:10|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|12
1727857160000|2024-10-02 08:19:20|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|19
1727857170000|2024-10-02 08:19:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|1
1727857180000|2024-10-02 08:19:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|7
1727857190000|2024-10-02 08:19:50|141.02|140.94|141.07|140.94|141.07|140.94|141.02|140.94|7
1727857200000|2024-10-02 08:20:00|141.02|140.99|141.12|141.04|141.12|141.04|141.02|140.94|495
1727857210000|2024-10-02 08:20:10|||||||||42
1727857220000|2024-10-02 08:20:20|||||||||15
1727857230000|2024-10-02 08:20:30|||||||||30
1727857240000|2024-10-02 08:20:40|||||||||142
1727857250000|2024-10-02 08:20:50|||||||||2
1727857280000|2024-10-02 08:21:20|||||||||26
1727857290000|2024-10-02 08:21:30|||||||||10
1727857300000|2024-10-02 08:21:40|||||||||73
1727857310000|2024-10-02 08:21:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|9
1727857320000|2024-10-02 08:22:00|||||||||36
1727857330000|2024-10-02 08:22:10|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.09|105
1727857340000|2024-10-02 08:22:20|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|5
1727857350000|2024-10-02 08:22:30|141.32|141.24|141.32|141.19|141.32|141.24|141.32|141.19|501
1727857360000|2024-10-02 08:22:40|141.27|141.24|141.27|141.19|141.27|141.24|141.27|141.19|21
1727857370000|2024-10-02 08:22:50|141.32||141.27||141.32||141.27||12
1727857380000|2024-10-02 08:23:00|141.32||141.27||141.32||141.27||29
1727857390000|2024-10-02 08:23:10|||||||||6
1727857400000|2024-10-02 08:23:20|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|115
1727857410000|2024-10-02 08:23:30|141.42||141.37||141.42||141.37||143
1727857420000|2024-10-02 08:23:40|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|76
1727857440000|2024-10-02 08:24:00|||||||||12
1727857450000|2024-10-02 08:24:10|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|223
1727857460000|2024-10-02 08:24:20|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|212
1727857470000|2024-10-02 08:24:30|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|64
1727857480000|2024-10-02 08:24:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|256
1727857490000|2024-10-02 08:24:50|||||||||3
1727857500000|2024-10-02 08:25:00|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|129
1727857510000|2024-10-02 08:25:10|141.32|141.24|141.27|141.19|141.32|141.24|141.27|141.19|162
1727857520000|2024-10-02 08:25:20|||||||||6
1727857540000|2024-10-02 08:25:40|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|589
1727857550000|2024-10-02 08:25:50|||||||||64
1727857560000|2024-10-02 08:26:00|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|225
1727857570000|2024-10-02 08:26:10|||||||||118
1727857580000|2024-10-02 08:26:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|72
1727857590000|2024-10-02 08:26:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|26
1727857600000|2024-10-02 08:26:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|474
1727857610000|2024-10-02 08:26:50|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|109
1727857620000|2024-10-02 08:27:00|||||||||184
1727857630000|2024-10-02 08:27:10|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|1285
1727857640000|2024-10-02 08:27:20|||||||||30
1727857650000|2024-10-02 08:27:30|141.32|141.24|141.32|141.19|141.32|141.24|141.27|141.19|88
1727857660000|2024-10-02 08:27:40||141.24||141.24||141.24||141.24|0
1727857680000|2024-10-02 08:28:00|||||||||1
1727857690000|2024-10-02 08:28:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|21
1727857700000|2024-10-02 08:28:20||141.14||141.19||141.19||141.14|7
1727857740000|2024-10-02 08:29:00|141.32|141.24|141.32|141.19|141.32|141.24|141.32|141.19|97
1727857750000|2024-10-02 08:29:10||141.24||141.24||141.24||141.24|25
1727857780000|2024-10-02 08:29:40|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|47
1727857790000|2024-10-02 08:29:50|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|4
1727857800000|2024-10-02 08:30:00|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|51
1727857810000|2024-10-02 08:30:10|141.42|141.34|141.52|141.44|141.52|141.44|141.42|141.34|145
1727857820000|2024-10-02 08:30:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|80
1727857830000|2024-10-02 08:30:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|173
1727857840000|2024-10-02 08:30:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|37
1727857850000|2024-10-02 08:30:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|153
1727857860000|2024-10-02 08:31:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|95
1727857870000|2024-10-02 08:31:10|||||||||4
1727857880000|2024-10-02 08:31:20|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|55
1727857890000|2024-10-02 08:31:30|141.57|141.49|141.57|141.44|141.57|141.49|141.52|141.44|29
1727857900000|2024-10-02 08:31:40||141.49||141.49||141.49||141.44|2
1727857910000|2024-10-02 08:31:50|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|348
1727857920000|2024-10-02 08:32:00|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.39|140
1727857930000|2024-10-02 08:32:10|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|396
1727857940000|2024-10-02 08:32:20|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|330
1727857950000|2024-10-02 08:32:30|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|261
1727857960000|2024-10-02 08:32:40|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|582
1727857970000|2024-10-02 08:32:50|||||||||51
1727857980000|2024-10-02 08:33:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|17
1727857990000|2024-10-02 08:33:10|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|942
1727858000000|2024-10-02 08:33:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|80
1727858010000|2024-10-02 08:33:30|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|4
1727858020000|2024-10-02 08:33:40|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|5
1727858040000|2024-10-02 08:34:00|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|5
1727858050000|2024-10-02 08:34:10|||||||||29
1727858060000|2024-10-02 08:34:20|141.57|141.39|141.47|141.34|141.57|141.39|141.47|141.34|298
1727858070000|2024-10-02 08:34:30||141.39||141.39||141.39||141.39|1
1727858100000|2024-10-02 08:35:00|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|23
1727858120000|2024-10-02 08:35:20|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|33
1727858130000|2024-10-02 08:35:30|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|2
1727858140000|2024-10-02 08:35:40|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|266
1727858170000|2024-10-02 08:36:10|||||||||25
1727858180000|2024-10-02 08:36:20|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|300
1727858190000|2024-10-02 08:36:30|||||||||15
1727858200000|2024-10-02 08:36:40|||||||||2
1727858260000|2024-10-02 08:37:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|42
1727858280000|2024-10-02 08:38:00|141.32|141.24|141.27|141.19|141.32|141.24|141.27|141.19|22
1727858290000|2024-10-02 08:38:10|141.22|141.14|141.12|141.04|141.22|141.14|141.12|141.04|1247
1727858300000|2024-10-02 08:38:20|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|91
1727858310000|2024-10-02 08:38:30|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|10
1727858320000|2024-10-02 08:38:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|1
1727858340000|2024-10-02 08:39:00|141.22|141.14|141.22|141.14|141.27|141.19|141.22|141.14|91
1727858350000|2024-10-02 08:39:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|7
1727858360000|2024-10-02 08:39:20|||||||||144
1727858380000|2024-10-02 08:39:40|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|17
1727858390000|2024-10-02 08:39:50|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|20
1727858400000|2024-10-02 08:40:00|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|39
1727858410000|2024-10-02 08:40:10|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|146
1727858420000|2024-10-02 08:40:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|2
1727858430000|2024-10-02 08:40:30|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|9
1727858450000|2024-10-02 08:40:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|24
1727858460000|2024-10-02 08:41:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|7
1727858490000|2024-10-02 08:41:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|73
1727858500000|2024-10-02 08:41:40|||||||||1
1727858510000|2024-10-02 08:41:50|141.12|141.04|141.12|141.04|141.17|141.09|141.12|141.04|17
1727858520000|2024-10-02 08:42:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|24
1727858530000|2024-10-02 08:42:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|2
1727858540000|2024-10-02 08:42:20|||||||||3
1727858580000|2024-10-02 08:43:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|5
1727858590000|2024-10-02 08:43:10|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|2
1727858620000|2024-10-02 08:43:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|24
1727858650000|2024-10-02 08:44:10|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|93
1727858660000|2024-10-02 08:44:20|||||||||15
1727858670000|2024-10-02 08:44:30|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|20
1727858680000|2024-10-02 08:44:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|12
1727858690000|2024-10-02 08:44:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|2
1727858700000|2024-10-02 08:45:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|26
1727858710000|2024-10-02 08:45:10|141.02|140.94|141.07|140.94|141.07|140.94|141.02|140.94|12
1727858720000|2024-10-02 08:45:20|141.02|140.99|141.02|140.94|141.07|140.99|141.02|140.94|13
1727858730000|2024-10-02 08:45:30|141.07|140.99|141.12|141.04|141.17|141.09|141.07|140.99|6
1727858740000|2024-10-02 08:45:40|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|3
1727858750000|2024-10-02 08:45:50|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|11
1727858760000|2024-10-02 08:46:00|141.12|141.04|141.02|140.94|141.12|141.04|141.02|140.94|16
1727858770000|2024-10-02 08:46:10|141.07|140.99|141.07|140.94|141.07|140.99|141.07|140.94|2
1727858780000|2024-10-02 08:46:20|141.02|140.99|141.07|140.99|141.07|140.99|141.02|140.99|2
1727858790000|2024-10-02 08:46:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|3
1727858800000|2024-10-02 08:46:40|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|5
1727858810000|2024-10-02 08:46:50||140.94||140.99||140.99||140.94|7
1727858820000|2024-10-02 08:47:00|||||||||2
1727858860000|2024-10-02 08:47:40|141.12|141.04|141.12|141.04|141.17|141.09|141.12|141.04|58
1727858870000|2024-10-02 08:47:50|141.17||141.12||141.17||141.12||3
1727858880000|2024-10-02 08:48:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|9
1727858890000|2024-10-02 08:48:10|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|9
1727858900000|2024-10-02 08:48:20|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|9
1727858910000|2024-10-02 08:48:30|141.07||141.02||141.07||141.02||1
1727858930000|2024-10-02 08:48:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|20
1727858960000|2024-10-02 08:49:20|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|21
1727858970000|2024-10-02 08:49:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|27
1727859010000|2024-10-02 08:50:10|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|289
1727859020000|2024-10-02 08:50:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.84|30
1727859030000|2024-10-02 08:50:30|||||||||4
1727859050000|2024-10-02 08:50:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|42
1727859060000|2024-10-02 08:51:00|||||||||1
1727859080000|2024-10-02 08:51:20|||||||||10
1727859090000|2024-10-02 08:51:30|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|22
1727859100000|2024-10-02 08:51:40|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|9
1727859130000|2024-10-02 08:52:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|10
1727859140000|2024-10-02 08:52:20|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.09|2
1727859160000|2024-10-02 08:52:40|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|51
1727859170000|2024-10-02 08:52:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|35
1727859230000|2024-10-02 08:53:50|||||||||111
1727859240000|2024-10-02 08:54:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.04|59
1727859250000|2024-10-02 08:54:10|||||||||12
1727859260000|2024-10-02 08:54:20|141.12|141.04|141.12|141.04|141.17|141.04|141.12|141.04|5
1727859270000|2024-10-02 08:54:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|1
1727859290000|2024-10-02 08:54:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|1
1727859300000|2024-10-02 08:55:00|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|3
1727859310000|2024-10-02 08:55:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|2
1727859320000|2024-10-02 08:55:20|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|8
1727859330000|2024-10-02 08:55:30|141.12|141.04|141.02|140.94|141.17|141.09|141.02|140.94|13
1727859350000|2024-10-02 08:55:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|1
1727859360000|2024-10-02 08:56:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|2
1727859370000|2024-10-02 08:56:10|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|10
1727859380000|2024-10-02 08:56:20|141.07|140.99|141.07|140.94|141.07|140.99|141.07|140.94|16
1727859390000|2024-10-02 08:56:30|141.02||141.02||141.07||141.02||1
1727859400000|2024-10-02 08:56:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|44
1727859410000|2024-10-02 08:56:50|||||||||11
1727859420000|2024-10-02 08:57:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|211
1727859440000|2024-10-02 08:57:20|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|10
1727859450000|2024-10-02 08:57:30|||||||||2
1727859460000|2024-10-02 08:57:40|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|21
1727859470000|2024-10-02 08:57:50|||||||||1
1727859480000|2024-10-02 08:58:00|||||||||1
1727859490000|2024-10-02 08:58:10|140.97|140.89|141.07|140.94|141.07|140.94|140.97|140.89|111
1727859500000|2024-10-02 08:58:20||140.99||140.94||140.99||140.94|10
1727859530000|2024-10-02 08:58:50|141.02||141.02||141.02||141.02||1
1727859570000|2024-10-02 08:59:30|141.07||141.07||141.07||141.07||5
1727859590000|2024-10-02 08:59:50|141.02||141.02||141.02||141.02||0
1727859610000|2024-10-02 09:00:10|140.97|140.89|141.02|140.89|141.02|140.89|140.97|140.89|103
1727859620000|2024-10-02 09:00:20|140.97||140.97||140.97||140.97||1
1727859630000|2024-10-02 09:00:30|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|50
1727859660000|2024-10-02 09:01:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|140
1727859670000|2024-10-02 09:01:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|50
1727859680000|2024-10-02 09:01:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|45
1727859690000|2024-10-02 09:01:30|140.72|140.64|140.72|140.59|140.72|140.64|140.72|140.59|331
1727859710000|2024-10-02 09:01:50|140.67|140.64|140.67|140.59|140.67|140.64|140.67|140.59|203
1727859720000|2024-10-02 09:02:00|140.62|140.54|140.77|140.69|140.77|140.69|140.62|140.54|909
1727859740000|2024-10-02 09:02:20|||||||||5
1727859750000|2024-10-02 09:02:30|||||||||60
1727859780000|2024-10-02 09:03:00|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|344
1727859790000|2024-10-02 09:03:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|26
1727859800000|2024-10-02 09:03:20|140.62|140.54|140.72|140.64|140.72|140.64|140.62|140.54|31
1727859830000|2024-10-02 09:03:50|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|13
1727859840000|2024-10-02 09:04:00|140.77|140.69|140.77|140.69|140.77|140.69|140.72|140.69|83
1727859850000|2024-10-02 09:04:10|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|30
1727859860000|2024-10-02 09:04:20|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|21
1727859890000|2024-10-02 09:04:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|5
1727859900000|2024-10-02 09:05:00|140.67|140.59|140.77|140.69|140.77|140.69|140.67|140.59|422
1727859920000|2024-10-02 09:05:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|17
1727859930000|2024-10-02 09:05:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|1
1727859940000|2024-10-02 09:05:40|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|253
1727859950000|2024-10-02 09:05:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.59|72
1727859970000|2024-10-02 09:06:10|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|11
1727859980000|2024-10-02 09:06:20|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|4
1727859990000|2024-10-02 09:06:30|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|5
1727860000000|2024-10-02 09:06:40|||||||||4
1727860010000|2024-10-02 09:06:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|51
1727860020000|2024-10-02 09:07:00|||||||||1
1727860030000|2024-10-02 09:07:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|21
1727860040000|2024-10-02 09:07:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|4
1727860050000|2024-10-02 09:07:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|1
1727860070000|2024-10-02 09:07:50|||||||||3
1727860080000|2024-10-02 09:08:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|3
1727860090000|2024-10-02 09:08:10|||||||||3
1727860100000|2024-10-02 09:08:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|4
1727860130000|2024-10-02 09:08:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|61
1727860140000|2024-10-02 09:09:00|140.62|140.54|140.62|140.54|140.67|140.54|140.62|140.54|52
1727860150000|2024-10-02 09:09:10|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.59|8
1727860160000|2024-10-02 09:09:20|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|3
1727860170000|2024-10-02 09:09:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|54
1727860180000|2024-10-02 09:09:40|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|78
1727860190000|2024-10-02 09:09:50|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|68
1727860200000|2024-10-02 09:10:00|||||||||52
1727860210000|2024-10-02 09:10:10|||||||||3
1727860220000|2024-10-02 09:10:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|21
1727860230000|2024-10-02 09:10:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|71
1727860250000|2024-10-02 09:10:50|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|113
1727860270000|2024-10-02 09:11:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|17
1727860280000|2024-10-02 09:11:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|134
1727860290000|2024-10-02 09:11:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|4
1727860310000|2024-10-02 09:11:50|140.52|140.44|140.52|140.44|140.52|140.49|140.52|140.44|87
1727860320000|2024-10-02 09:12:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|66
1727860330000|2024-10-02 09:12:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|188
1727860340000|2024-10-02 09:12:20|140.57|140.49|140.62|140.54|140.62|140.54|140.52|140.49|1188
1727860350000|2024-10-02 09:12:30|140.57|140.49|140.57|140.49|140.57|140.54|140.57|140.49|41
1727860360000|2024-10-02 09:12:40|140.52|140.44|140.57|140.44|140.57|140.44|140.52|140.44|2161
1727860370000|2024-10-02 09:12:50|140.52|140.49|140.57|140.49|140.57|140.49|140.52|140.44|5
1727860380000|2024-10-02 09:13:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|4
1727860400000|2024-10-02 09:13:20|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|84
1727860410000|2024-10-02 09:13:30|||||||||1
1727860420000|2024-10-02 09:13:40|||||||||22
1727860430000|2024-10-02 09:13:50|||||||||128
1727860450000|2024-10-02 09:14:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|6
1727860460000|2024-10-02 09:14:20|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|74
1727860470000|2024-10-02 09:14:30|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|28
1727860480000|2024-10-02 09:14:40|||||||||7
1727860500000|2024-10-02 09:15:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|107
1727860510000|2024-10-02 09:15:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|3
1727860520000|2024-10-02 09:15:20|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|9
1727860530000|2024-10-02 09:15:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|1
1727860550000|2024-10-02 09:15:50|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|304
1727860570000|2024-10-02 09:16:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|12
1727860580000|2024-10-02 09:16:20|||||||||6
1727860590000|2024-10-02 09:16:30|||||||||1
1727860610000|2024-10-02 09:16:50|||||||||84
1727860640000|2024-10-02 09:17:20|||||||||17
1727860650000|2024-10-02 09:17:30|||||||||54
1727860660000|2024-10-02 09:17:40|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|96
1727860670000|2024-10-02 09:17:50|||||||||1
1727860690000|2024-10-02 09:18:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|73
1727860700000|2024-10-02 09:18:20|||||||||1
1727860720000|2024-10-02 09:18:40|||||||||8
1727860740000|2024-10-02 09:19:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|61
1727860760000|2024-10-02 09:19:20|||||||||2
1727860770000|2024-10-02 09:19:30|||||||||22
1727860780000|2024-10-02 09:19:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|94
1727860790000|2024-10-02 09:19:50|||||||||34
1727860800000|2024-10-02 09:20:00|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|106
1727860810000|2024-10-02 09:20:10|||||||||1
1727860820000|2024-10-02 09:20:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|18
1727860830000|2024-10-02 09:20:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|7
1727860840000|2024-10-02 09:20:40|||||||||1
1727860850000|2024-10-02 09:20:50|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|75
1727860860000|2024-10-02 09:21:00|140.47|140.39|140.47|140.39|140.52|140.39|140.47|140.39|17
1727860880000|2024-10-02 09:21:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1727860890000|2024-10-02 09:21:30|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|66
1727860900000|2024-10-02 09:21:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|8
1727860910000|2024-10-02 09:21:50|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|35
1727860920000|2024-10-02 09:22:00|140.42|140.34|140.47|140.34|140.47|140.34|140.42|140.34|6
1727860930000|2024-10-02 09:22:10||140.39||140.39||140.39||140.39|0
1727860950000|2024-10-02 09:22:30|140.42|140.34|140.42|140.34|140.42|140.39|140.42|140.34|2
1727860960000|2024-10-02 09:22:40|||||||||1
1727860970000|2024-10-02 09:22:50|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|96
1727860980000|2024-10-02 09:23:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|52
1727860990000|2024-10-02 09:23:10|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|190
1727861000000|2024-10-02 09:23:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1727861020000|2024-10-02 09:23:40|||||||||3
1727861030000|2024-10-02 09:23:50|||||||||1
1727861040000|2024-10-02 09:24:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|7
1727861050000|2024-10-02 09:24:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1727861070000|2024-10-02 09:24:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|25
1727861110000|2024-10-02 09:25:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|4
1727861150000|2024-10-02 09:25:50|||||||||10
1727861190000|2024-10-02 09:26:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|88
1727861210000|2024-10-02 09:26:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|197
1727861230000|2024-10-02 09:27:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|185
1727861240000|2024-10-02 09:27:20|||||||||3
1727861250000|2024-10-02 09:27:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|114
1727861270000|2024-10-02 09:27:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|49
1727861280000|2024-10-02 09:28:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|38
1727861290000|2024-10-02 09:28:10|140.37|140.29|140.42|140.29|140.42|140.29|140.37|140.29|86
1727861300000|2024-10-02 09:28:20|140.37|140.34|140.37|140.29|140.42|140.34|140.37|140.29|10
1727861310000|2024-10-02 09:28:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|5
1727861320000|2024-10-02 09:28:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1727861340000|2024-10-02 09:29:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|76
1727861350000|2024-10-02 09:29:10|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|55
1727861360000|2024-10-02 09:29:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|95
1727861390000|2024-10-02 09:29:50|||||||||24
1727861410000|2024-10-02 09:30:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|398
1727861420000|2024-10-02 09:30:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|12
1727861440000|2024-10-02 09:30:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.29|43
1727861460000|2024-10-02 09:31:00|||||||||125
1727861490000|2024-10-02 09:31:30|||||||||5
1727861500000|2024-10-02 09:31:40|140.47|140.39|140.57|140.49|140.57|140.49|140.47|140.39|18
1727861520000|2024-10-02 09:32:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|87
1727861530000|2024-10-02 09:32:10|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|15
1727861540000|2024-10-02 09:32:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|2
1727861550000|2024-10-02 09:32:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|1
1727861580000|2024-10-02 09:33:00|140.62|140.54|140.62|140.54|140.62|140.54|140.57|140.49|71
1727861620000|2024-10-02 09:33:40|140.57|140.49|140.62|140.54|140.62|140.54|140.57|140.49|5
1727861640000|2024-10-02 09:34:00|140.57|140.49|140.57|140.44|140.57|140.49|140.57|140.44|113
1727861650000|2024-10-02 09:34:10|140.52|140.49|140.57|140.49|140.57|140.49|140.52|140.49|30
1727861680000|2024-10-02 09:34:40|||||||||25
1727861700000|2024-10-02 09:35:00|140.62|140.54|140.62|140.49|140.62|140.54|140.62|140.49|10
1727861710000|2024-10-02 09:35:10|140.57|140.54|140.57|140.49|140.62|140.54|140.57|140.49|4
1727861720000|2024-10-02 09:35:20|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|2
1727861760000|2024-10-02 09:36:00|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|4
1727861770000|2024-10-02 09:36:10|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|56
1727861800000|2024-10-02 09:36:40|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|30
1727861810000|2024-10-02 09:36:50|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|5
1727861870000|2024-10-02 09:37:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|35
1727861900000|2024-10-02 09:38:20||140.49||140.49||140.54||140.49|2
1727861910000|2024-10-02 09:38:30||140.54||140.54||140.54||140.54|0
1727861920000|2024-10-02 09:38:40|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|3
1727861930000|2024-10-02 09:38:50|140.72||140.67||140.72||140.67||14
1727861960000|2024-10-02 09:39:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|4
1727861990000|2024-10-02 09:39:50|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|27
1727862000000|2024-10-02 09:40:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|1
1727862010000|2024-10-02 09:40:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|7
1727862020000|2024-10-02 09:40:20|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|3
1727862030000|2024-10-02 09:40:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|1
1727862040000|2024-10-02 09:40:40|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|10
1727862050000|2024-10-02 09:40:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|1
1727862070000|2024-10-02 09:41:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|1
1727862080000|2024-10-02 09:41:20|140.62|140.54|140.62|140.49|140.62|140.54|140.57|140.49|2
1727862090000|2024-10-02 09:41:30|140.57|140.54|140.62|140.49|140.62|140.54|140.57|140.49|2
1727862100000|2024-10-02 09:41:40|140.57|140.54|140.57|140.49|140.62|140.54|140.57|140.49|34
1727862120000|2024-10-02 09:42:00|||||||||36
1727862130000|2024-10-02 09:42:10|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|50
1727862140000|2024-10-02 09:42:20|140.62|140.54|140.62|140.54|140.62|140.54|140.57|140.49|9
1727862150000|2024-10-02 09:42:30|140.57|140.49|140.57|140.49|140.57|140.54|140.57|140.49|2
1727862180000|2024-10-02 09:43:00||140.44||140.49||140.49||140.44|36
1727862200000|2024-10-02 09:43:20||140.44||140.49||140.49||140.44|37
1727862210000|2024-10-02 09:43:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|3
1727862220000|2024-10-02 09:43:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|84
1727862230000|2024-10-02 09:43:50|||||||||2
1727862240000|2024-10-02 09:44:00|||||||||1
1727862250000|2024-10-02 09:44:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|14
1727862260000|2024-10-02 09:44:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|4
1727862270000|2024-10-02 09:44:30|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|34
1727862280000|2024-10-02 09:44:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|21
1727862320000|2024-10-02 09:45:20|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|33
1727862350000|2024-10-02 09:45:50|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|35
1727862360000|2024-10-02 09:46:00|||||||||66
1727862380000|2024-10-02 09:46:20||140.29||140.29||140.29||140.29|39
1727862390000|2024-10-02 09:46:30||140.34||140.29||140.34||140.29|8
1727862400000|2024-10-02 09:46:40|140.37||140.37||140.37||140.37||0
1727862410000|2024-10-02 09:46:50|||||||||6
1727862420000|2024-10-02 09:47:00|||||||||6
1727862440000|2024-10-02 09:47:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|42
1727862450000|2024-10-02 09:47:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|41
1727862470000|2024-10-02 09:47:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|5
1727862480000|2024-10-02 09:48:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|655
1727862490000|2024-10-02 09:48:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|28
1727862500000|2024-10-02 09:48:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|148
1727862510000|2024-10-02 09:48:30|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|75
1727862520000|2024-10-02 09:48:40|||||||||7
1727862530000|2024-10-02 09:48:50|||||||||56
1727862540000|2024-10-02 09:49:00|||||||||27
1727862550000|2024-10-02 09:49:10|||||||||147
1727862560000|2024-10-02 09:49:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|108
1727862570000|2024-10-02 09:49:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|5
1727862580000|2024-10-02 09:49:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|20
1727862590000|2024-10-02 09:49:50|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|6
1727862600000|2024-10-02 09:50:00|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|13
1727862620000|2024-10-02 09:50:20|140.47|140.39|140.47|140.34|140.47|140.39|140.47|140.34|36
1727862630000|2024-10-02 09:50:30|140.42|140.39|140.42|140.34|140.47|140.39|140.42|140.34|8
1727862640000|2024-10-02 09:50:40|||||||||3
1727862650000|2024-10-02 09:50:50|||||||||1
1727862660000|2024-10-02 09:51:00|||||||||2
1727862670000|2024-10-02 09:51:10|||||||||14
1727862680000|2024-10-02 09:51:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|18
1727862690000|2024-10-02 09:51:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1727862700000|2024-10-02 09:51:40|||||||||6
1727862710000|2024-10-02 09:51:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|11
1727862720000|2024-10-02 09:52:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|288
1727862730000|2024-10-02 09:52:10|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|19
1727862740000|2024-10-02 09:52:20|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|11
1727862750000|2024-10-02 09:52:30|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.24|7
1727862770000|2024-10-02 09:52:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1727862790000|2024-10-02 09:53:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|1
1727862830000|2024-10-02 09:53:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|14
1727862840000|2024-10-02 09:54:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|11
1727862850000|2024-10-02 09:54:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|2
1727862860000|2024-10-02 09:54:20|140.42|140.34|140.47|140.34|140.47|140.34|140.42|140.34|5
1727862870000|2024-10-02 09:54:30||140.39||140.39||140.39||140.39|0
1727862880000|2024-10-02 09:54:40|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|5
1727862900000|2024-10-02 09:55:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|4
1727862910000|2024-10-02 09:55:10|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|10
1727862920000|2024-10-02 09:55:20|140.47|140.39|140.47|140.39|140.52|140.44|140.47|140.39|6
1727862960000|2024-10-02 09:56:00|||||||||6
1727863000000|2024-10-02 09:56:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|40
1727863030000|2024-10-02 09:57:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|9
1727863040000|2024-10-02 09:57:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|5
1727863050000|2024-10-02 09:57:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|6
1727863070000|2024-10-02 09:57:50|||||||||6
1727863090000|2024-10-02 09:58:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|5
1727863100000|2024-10-02 09:58:20|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|35
1727863110000|2024-10-02 09:58:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|84
1727863120000|2024-10-02 09:58:40|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|256
1727863130000|2024-10-02 09:58:50|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|17
1727863150000|2024-10-02 09:59:10|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|13
1727863160000|2024-10-02 09:59:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|18
1727863170000|2024-10-02 09:59:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|247
1727863200000|2024-10-02 10:00:00|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|24
1727863220000|2024-10-02 10:00:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|4
1727863270000|2024-10-02 10:01:10|||||||||2
1727863280000|2024-10-02 10:01:20|140.27|140.19|140.37|140.29|140.37|140.29|140.27|140.19|104
1727863300000|2024-10-02 10:01:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|17
1727863330000|2024-10-02 10:02:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|23
1727863360000|2024-10-02 10:02:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|33
1727863370000|2024-10-02 10:02:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|16
1727863380000|2024-10-02 10:03:00|||||||||23
1727863390000|2024-10-02 10:03:10|||||||||1
1727863430000|2024-10-02 10:03:50|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|98
1727863440000|2024-10-02 10:04:00|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|55
1727863450000|2024-10-02 10:04:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|107
1727863470000|2024-10-02 10:04:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|49
1727863480000|2024-10-02 10:04:40|||||||||100
1727863490000|2024-10-02 10:04:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|38
1727863520000|2024-10-02 10:05:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|93
1727863530000|2024-10-02 10:05:30|||||||||2743
1727863540000|2024-10-02 10:05:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|41
1727863560000|2024-10-02 10:06:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|82
1727863580000|2024-10-02 10:06:20|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|282
1727863610000|2024-10-02 10:06:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|80
1727863620000|2024-10-02 10:07:00|||||||||104
1727863630000|2024-10-02 10:07:10|||||||||403
1727863640000|2024-10-02 10:07:20|140.07|139.99|140.12|139.99|140.12|139.99|140.07|139.99|40
1727863650000|2024-10-02 10:07:30|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|64
1727863660000|2024-10-02 10:07:40|||||||||2
1727863670000|2024-10-02 10:07:50|||||||||856
1727863680000|2024-10-02 10:08:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|136
1727863690000|2024-10-02 10:08:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|54
1727863730000|2024-10-02 10:08:50||139.84||139.89||139.89||139.84|10
1727863740000|2024-10-02 10:09:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|116
1727863760000|2024-10-02 10:09:20|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|37
1727863770000|2024-10-02 10:09:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|61
1727863790000|2024-10-02 10:09:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|377
1727863820000|2024-10-02 10:10:20|139.97|139.89|139.97|139.89|139.97|139.94|139.97|139.89|25
1727863830000|2024-10-02 10:10:30|140.02||139.97||140.02||139.97||6
1727863850000|2024-10-02 10:10:50|||||||||2
1727863860000|2024-10-02 10:11:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|10
1727863870000|2024-10-02 10:11:10|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|25
1727863890000|2024-10-02 10:11:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|16
1727863910000|2024-10-02 10:11:50|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|89
1727863920000|2024-10-02 10:12:00|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.84|60
1727863930000|2024-10-02 10:12:10|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|24
1727863940000|2024-10-02 10:12:20||139.89||139.89||139.89||139.89|0
1727863950000|2024-10-02 10:12:30|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|82
1727863960000|2024-10-02 10:12:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|9
1727863970000|2024-10-02 10:12:50|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|86
1727863980000|2024-10-02 10:13:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|23
1727863990000|2024-10-02 10:13:10|||||||||1
1727864000000|2024-10-02 10:13:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|8
1727864010000|2024-10-02 10:13:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|5
1727864020000|2024-10-02 10:13:40|||||||||6
1727864060000|2024-10-02 10:14:20|||||||||21
1727864080000|2024-10-02 10:14:40|140.07||140.07||140.07||140.07||94
1727864090000|2024-10-02 10:14:50|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.99|16
1727864100000|2024-10-02 10:15:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|113
1727864110000|2024-10-02 10:15:10|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|17
1727864120000|2024-10-02 10:15:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|12
1727864130000|2024-10-02 10:15:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|390
1727864140000|2024-10-02 10:15:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|83
1727864150000|2024-10-02 10:15:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|49
1727864160000|2024-10-02 10:16:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|77
1727864190000|2024-10-02 10:16:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|209
1727864200000|2024-10-02 10:16:40|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|65
1727864210000|2024-10-02 10:16:50|||||||||25
1727864230000|2024-10-02 10:17:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|64
1727864250000|2024-10-02 10:17:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|86
1727864260000|2024-10-02 10:17:40|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|106
1727864270000|2024-10-02 10:17:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|315
1727864290000|2024-10-02 10:18:10|||||||||2
1727864310000|2024-10-02 10:18:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|261
1727864320000|2024-10-02 10:18:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|0
1727864340000|2024-10-02 10:19:00|||||||||28
1727864370000|2024-10-02 10:19:30|||||||||4
1727864380000|2024-10-02 10:19:40|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|57
1727864390000|2024-10-02 10:19:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|5
1727864400000|2024-10-02 10:20:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|35
1727864410000|2024-10-02 10:20:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|12
1727864420000|2024-10-02 10:20:20|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|9
1727864430000|2024-10-02 10:20:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|17
1727864440000|2024-10-02 10:20:40|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|67
1727864450000|2024-10-02 10:20:50|||||||||1
1727864470000|2024-10-02 10:21:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|94
1727864480000|2024-10-02 10:21:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|21
1727864490000|2024-10-02 10:21:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|23
1727864540000|2024-10-02 10:22:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|172
1727864550000|2024-10-02 10:22:30|||||||||20
1727864560000|2024-10-02 10:22:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|107
1727864570000|2024-10-02 10:22:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|12
1727864590000|2024-10-02 10:23:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|73
1727864620000|2024-10-02 10:23:40|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|61
1727864630000|2024-10-02 10:23:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|15
1727864650000|2024-10-02 10:24:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|81
1727864660000|2024-10-02 10:24:20|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|42
1727864680000|2024-10-02 10:24:40|||||||||21
1727864690000|2024-10-02 10:24:50|||||||||4
1727864710000|2024-10-02 10:25:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|108
1727864720000|2024-10-02 10:25:20|||||||||1
1727864730000|2024-10-02 10:25:30|||||||||450
1727864740000|2024-10-02 10:25:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|61
1727864750000|2024-10-02 10:25:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|22
1727864760000|2024-10-02 10:26:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|48
1727864770000|2024-10-02 10:26:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|21
1727864780000|2024-10-02 10:26:20|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|48
1727864790000|2024-10-02 10:26:30|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|64
1727864800000|2024-10-02 10:26:40|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|13
1727864810000|2024-10-02 10:26:50|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|2
1727864820000|2024-10-02 10:27:00|||||||||3
1727864830000|2024-10-02 10:27:10|||||||||2
1727864840000|2024-10-02 10:27:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|10
1727864850000|2024-10-02 10:27:30|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|295
1727864860000|2024-10-02 10:27:40|140.07||140.07||140.07||140.07||22
1727864870000|2024-10-02 10:27:50|140.02|139.99|140.02|139.94|140.07|139.99|140.02|139.94|34
1727864900000|2024-10-02 10:28:20|||||||||5
1727864910000|2024-10-02 10:28:30|||||||||78
1727864920000|2024-10-02 10:28:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|96
1727864930000|2024-10-02 10:28:50|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|94
1727864940000|2024-10-02 10:29:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|19
1727864960000|2024-10-02 10:29:20|||||||||1
1727864970000|2024-10-02 10:29:30|140.17|140.09|140.17|140.04|140.17|140.09|140.12|140.04|136
1727864980000|2024-10-02 10:29:40||140.09||140.09||140.09||140.09|0
1727865000000|2024-10-02 10:30:00|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|15
1727865010000|2024-10-02 10:30:10|||||||||1
1727865040000|2024-10-02 10:30:40|||||||||197
1727865070000|2024-10-02 10:31:10|||||||||1
1727865080000|2024-10-02 10:31:20|||||||||54
1727865100000|2024-10-02 10:31:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|358
1727865120000|2024-10-02 10:32:00||140.09||140.14||140.14||140.09|8
1727865130000|2024-10-02 10:32:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|87
1727865140000|2024-10-02 10:32:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|62
1727865150000|2024-10-02 10:32:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|69
1727865160000|2024-10-02 10:32:40|||||||||2
1727865180000|2024-10-02 10:33:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|47
1727865200000|2024-10-02 10:33:20|||||||||37
1727865220000|2024-10-02 10:33:40|||||||||3
1727865240000|2024-10-02 10:34:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|69
1727865250000|2024-10-02 10:34:10||140.14||140.19||140.19||140.14|13
1727865260000|2024-10-02 10:34:20|||||||||11
1727865270000|2024-10-02 10:34:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|117
1727865280000|2024-10-02 10:34:40|140.27|140.19|140.27|140.19|140.32|140.24|140.27|140.19|209
1727865290000|2024-10-02 10:34:50|||||||||29
1727865300000|2024-10-02 10:35:00|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|67
1727865320000|2024-10-02 10:35:20|||||||||2
1727865340000|2024-10-02 10:35:40|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|605
1727865360000|2024-10-02 10:36:00|||||||||21
1727865370000|2024-10-02 10:36:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|8
1727865380000|2024-10-02 10:36:20|||||||||11
1727865400000|2024-10-02 10:36:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|36
1727865450000|2024-10-02 10:37:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|70
1727865460000|2024-10-02 10:37:40|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|92
1727865470000|2024-10-02 10:37:50|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|22
1727865480000|2024-10-02 10:38:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1727865490000|2024-10-02 10:38:10|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|67
1727865500000|2024-10-02 10:38:20|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|21
1727865520000|2024-10-02 10:38:40|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.19|66
1727865530000|2024-10-02 10:38:50||140.14||140.19||140.19||140.14|15
1727865540000|2024-10-02 10:39:00|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|182
1727865550000|2024-10-02 10:39:10|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.14|191
1727865560000|2024-10-02 10:39:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|28
1727865590000|2024-10-02 10:39:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|98
1727865610000|2024-10-02 10:40:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|30
1727865620000|2024-10-02 10:40:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|137
1727865630000|2024-10-02 10:40:30|||||||||26
1727865640000|2024-10-02 10:40:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|14
1727865650000|2024-10-02 10:40:50|||||||||8
1727865660000|2024-10-02 10:41:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|555
1727865670000|2024-10-02 10:41:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|129
1727865700000|2024-10-02 10:41:40|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|508
1727865720000|2024-10-02 10:42:00|||||||||5
1727865730000|2024-10-02 10:42:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|19
1727865740000|2024-10-02 10:42:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|128
1727865760000|2024-10-02 10:42:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|22
1727865770000|2024-10-02 10:42:50|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|164
1727865780000|2024-10-02 10:43:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|759
1727865790000|2024-10-02 10:43:10|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|206
1727865810000|2024-10-02 10:43:30||139.64||139.69||139.69||139.64|26
1727865820000|2024-10-02 10:43:40|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|230
1727865840000|2024-10-02 10:44:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|45
1727865850000|2024-10-02 10:44:10|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|83
1727865870000|2024-10-02 10:44:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|37
1727865880000|2024-10-02 10:44:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1727865890000|2024-10-02 10:44:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|32
1727865900000|2024-10-02 10:45:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|38
1727865910000|2024-10-02 10:45:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|90
1727865920000|2024-10-02 10:45:20|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|77
1727865930000|2024-10-02 10:45:30|||||||||284
1727865940000|2024-10-02 10:45:40|||||||||1
1727865950000|2024-10-02 10:45:50|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|136
1727865960000|2024-10-02 10:46:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|16
1727865970000|2024-10-02 10:46:10|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|296
1727865980000|2024-10-02 10:46:20|||||||||397
1727865990000|2024-10-02 10:46:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|13
1727866000000|2024-10-02 10:46:40|||||||||164
1727866010000|2024-10-02 10:46:50|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|388
1727866020000|2024-10-02 10:47:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|38
1727866030000|2024-10-02 10:47:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|153
1727866050000|2024-10-02 10:47:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|665
1727866060000|2024-10-02 10:47:40|||||||||42
1727866070000|2024-10-02 10:47:50|||||||||184
1727866080000|2024-10-02 10:48:00|||||||||61
1727866090000|2024-10-02 10:48:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|111
1727866100000|2024-10-02 10:48:20|||||||||2
1727866110000|2024-10-02 10:48:30|||||||||35
1727866120000|2024-10-02 10:48:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|250
1727866140000|2024-10-02 10:49:00|||||||||1
1727866150000|2024-10-02 10:49:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|79
1727866170000|2024-10-02 10:49:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|17
1727866180000|2024-10-02 10:49:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|19
1727866200000|2024-10-02 10:50:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|49
1727866210000|2024-10-02 10:50:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|19
1727866220000|2024-10-02 10:50:20|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|42
1727866230000|2024-10-02 10:50:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1727866250000|2024-10-02 10:50:50|||||||||3
1727866260000|2024-10-02 10:51:00|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|22
1727866280000|2024-10-02 10:51:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|16
1727866300000|2024-10-02 10:51:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|26
1727866310000|2024-10-02 10:51:50|||||||||1
1727866320000|2024-10-02 10:52:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|64
1727866330000|2024-10-02 10:52:10|||||||||48
1727866340000|2024-10-02 10:52:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|200
1727866360000|2024-10-02 10:52:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|334
1727866380000|2024-10-02 10:53:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|62
1727866400000|2024-10-02 10:53:20|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.69|48
1727866410000|2024-10-02 10:53:30|||||||||2
1727866420000|2024-10-02 10:53:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|29
1727866430000|2024-10-02 10:53:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|57
1727866440000|2024-10-02 10:54:00|||||||||233
1727866460000|2024-10-02 10:54:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|50
1727866490000|2024-10-02 10:54:50|||||||||10
1727866510000|2024-10-02 10:55:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|31
1727866570000|2024-10-02 10:56:10|||||||||2
1727866580000|2024-10-02 10:56:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|148
1727866600000|2024-10-02 10:56:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|119
1727866650000|2024-10-02 10:57:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|95
1727866660000|2024-10-02 10:57:40|||||||||2
1727866670000|2024-10-02 10:57:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|2
1727866680000|2024-10-02 10:58:00|||||||||114
1727866690000|2024-10-02 10:58:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.49|97
1727866710000|2024-10-02 10:58:30|||||||||54
1727866740000|2024-10-02 10:59:00|||||||||13
1727866770000|2024-10-02 10:59:30|||||||||117
1727866790000|2024-10-02 10:59:50|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|96
1727866800000|2024-10-02 11:00:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|60
1727866810000|2024-10-02 11:00:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|22
1727866830000|2024-10-02 11:00:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|11
1727866860000|2024-10-02 11:01:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|822
1727866870000|2024-10-02 11:01:10|||||||||47
1727866880000|2024-10-02 11:01:20|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|35
1727866890000|2024-10-02 11:01:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|2
1727866910000|2024-10-02 11:01:50|||||||||3
1727866930000|2024-10-02 11:02:10|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|71
1727866940000|2024-10-02 11:02:20|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|17
1727866950000|2024-10-02 11:02:30|139.52|139.49|139.52|139.44|139.52|139.49|139.52|139.44|6
1727866970000|2024-10-02 11:02:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|50
1727866980000|2024-10-02 11:03:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1727866990000|2024-10-02 11:03:10|||||||||13
1727867000000|2024-10-02 11:03:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|84
1727867010000|2024-10-02 11:03:30|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|18
1727867020000|2024-10-02 11:03:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|5
1727867040000|2024-10-02 11:04:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|3
1727867050000|2024-10-02 11:04:10|||||||||3
1727867060000|2024-10-02 11:04:20|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|50
1727867070000|2024-10-02 11:04:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|4
1727867090000|2024-10-02 11:04:50|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|17
1727867110000|2024-10-02 11:05:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|64
1727867120000|2024-10-02 11:05:20|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|9
1727867140000|2024-10-02 11:05:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|124
1727867150000|2024-10-02 11:05:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|11
1727867160000|2024-10-02 11:06:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|44
1727867180000|2024-10-02 11:06:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|8
1727867190000|2024-10-02 11:06:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|6
1727867200000|2024-10-02 11:06:40|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|54
1727867210000|2024-10-02 11:06:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|6
1727867230000|2024-10-02 11:07:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|6
1727867250000|2024-10-02 11:07:30|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|22
1727867260000|2024-10-02 11:07:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|7
1727867270000|2024-10-02 11:07:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|5
1727867280000|2024-10-02 11:08:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|11
1727867290000|2024-10-02 11:08:10|139.37|139.29|139.42|139.34|139.42|139.34|139.32|139.24|44
1727867310000|2024-10-02 11:08:30|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|5
1727867330000|2024-10-02 11:08:50|139.37|139.29|139.32|139.24|139.42|139.34|139.32|139.24|321
1727867340000|2024-10-02 11:09:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|186
1727867350000|2024-10-02 11:09:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|4
1727867360000|2024-10-02 11:09:20|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|35
1727867370000|2024-10-02 11:09:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|4
1727867380000|2024-10-02 11:09:40|139.42|139.34|139.37|139.29|139.42|139.34|139.32|139.24|53
1727867390000|2024-10-02 11:09:50||139.24||139.29||139.29||139.24|4
1727867410000|2024-10-02 11:10:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|6
1727867420000|2024-10-02 11:10:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|30
1727867430000|2024-10-02 11:10:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1727867440000|2024-10-02 11:10:40|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|5
1727867450000|2024-10-02 11:10:50|139.37|139.29|139.37|139.29|139.37|139.34|139.37|139.29|4
1727867470000|2024-10-02 11:11:10|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|11
1727867480000|2024-10-02 11:11:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|8
1727867490000|2024-10-02 11:11:30||139.29||139.34||139.34||139.29|1
1727867500000|2024-10-02 11:11:40|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|270
1727867510000|2024-10-02 11:11:50|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|60
1727867520000|2024-10-02 11:12:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|2
1727867530000|2024-10-02 11:12:10|||||||||28
1727867540000|2024-10-02 11:12:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|4
1727867550000|2024-10-02 11:12:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|16
1727867560000|2024-10-02 11:12:40|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|6
1727867570000|2024-10-02 11:12:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1727867580000|2024-10-02 11:13:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|5
1727867600000|2024-10-02 11:13:20|||||||||1
1727867610000|2024-10-02 11:13:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|86
1727867620000|2024-10-02 11:13:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|84
1727867630000|2024-10-02 11:13:50|||||||||2
1727867640000|2024-10-02 11:14:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|5
1727867670000|2024-10-02 11:14:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|3
1727867680000|2024-10-02 11:14:40|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|26
1727867690000|2024-10-02 11:14:50|||||||||9
1727867700000|2024-10-02 11:15:00|||||||||54
1727867710000|2024-10-02 11:15:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|85
1727867740000|2024-10-02 11:15:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|5
1727867760000|2024-10-02 11:16:00|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|17
1727867780000|2024-10-02 11:16:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|5
1727867820000|2024-10-02 11:17:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1727867830000|2024-10-02 11:17:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|23
1727867840000|2024-10-02 11:17:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|6
1727867850000|2024-10-02 11:17:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|4
1727867870000|2024-10-02 11:17:50|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|4
1727867880000|2024-10-02 11:18:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|16
1727867890000|2024-10-02 11:18:10|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|8
1727867900000|2024-10-02 11:18:20|||||||||2
1727867920000|2024-10-02 11:18:40|||||||||1
1727867930000|2024-10-02 11:18:50|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|15
1727867940000|2024-10-02 11:19:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|7
1727867950000|2024-10-02 11:19:10|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|11
1727867960000|2024-10-02 11:19:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1727867980000|2024-10-02 11:19:40|||||||||9
1727868000000|2024-10-02 11:20:00|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|5
1727868010000|2024-10-02 11:20:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|8
1727868020000|2024-10-02 11:20:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1727868040000|2024-10-02 11:20:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|7
1727868060000|2024-10-02 11:21:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1727868080000|2024-10-02 11:21:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|46
1727868100000|2024-10-02 11:21:40|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|23
1727868110000|2024-10-02 11:21:50||139.34||139.39||139.39||139.34|1
1727868120000|2024-10-02 11:22:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1727868140000|2024-10-02 11:22:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1727868150000|2024-10-02 11:22:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|21
1727868170000|2024-10-02 11:22:50|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|5
1727868180000|2024-10-02 11:23:00|139.52|139.44|139.57|139.49|139.57|139.49|139.47|139.44|24
1727868190000|2024-10-02 11:23:10|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|8
1727868200000|2024-10-02 11:23:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|7
1727868210000|2024-10-02 11:23:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|21
1727868230000|2024-10-02 11:23:50|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|7
1727868270000|2024-10-02 11:24:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|8
1727868280000|2024-10-02 11:24:40|139.52|139.44|139.62|139.54|139.62|139.54|139.52|139.44|264
1727868290000|2024-10-02 11:24:50|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|14
1727868300000|2024-10-02 11:25:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|151
1727868320000|2024-10-02 11:25:20|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|35
1727868330000|2024-10-02 11:25:30|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.59|6
1727868360000|2024-10-02 11:26:00|||||||||1
1727868370000|2024-10-02 11:26:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|7
1727868380000|2024-10-02 11:26:20|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|18
1727868390000|2024-10-02 11:26:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|2
1727868440000|2024-10-02 11:27:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|5
1727868450000|2024-10-02 11:27:30|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|10
1727868460000|2024-10-02 11:27:40|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|18
1727868470000|2024-10-02 11:27:50|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|30
1727868480000|2024-10-02 11:28:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|9
1727868490000|2024-10-02 11:28:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|385
1727868520000|2024-10-02 11:28:40|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|14
1727868530000|2024-10-02 11:28:50|139.67|139.59|139.72|139.64|139.77|139.69|139.67|139.59|295
1727868540000|2024-10-02 11:29:00|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|23
1727868550000|2024-10-02 11:29:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|36
1727868560000|2024-10-02 11:29:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|2
1727868580000|2024-10-02 11:29:40|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|61
1727868600000|2024-10-02 11:30:00|||||||||3
1727868610000|2024-10-02 11:30:10|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|60
1727868620000|2024-10-02 11:30:20|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|6
1727868650000|2024-10-02 11:30:50|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|37
1727868660000|2024-10-02 11:31:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|22
1727868670000|2024-10-02 11:31:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|22
1727868680000|2024-10-02 11:31:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|5
1727868710000|2024-10-02 11:31:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|24
1727868720000|2024-10-02 11:32:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|60
1727868730000|2024-10-02 11:32:10|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|29
1727868740000|2024-10-02 11:32:20|||||||||420
1727868760000|2024-10-02 11:32:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|10
1727868770000|2024-10-02 11:32:50||139.74||139.79||139.79||139.74|1
1727868780000|2024-10-02 11:33:00|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|20
1727868800000|2024-10-02 11:33:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|4
1727868860000|2024-10-02 11:34:20|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|164
1727868870000|2024-10-02 11:34:30|||||||||17
1727868880000|2024-10-02 11:34:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|152
1727868890000|2024-10-02 11:34:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|32
1727868900000|2024-10-02 11:35:00|140.12|140.04|140.12|139.99|140.12|140.04|140.07|139.99|40
1727868910000|2024-10-02 11:35:10|140.07|140.04|140.07|139.99|140.07|140.04|140.07|139.99|7
1727868920000|2024-10-02 11:35:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|31
1727868960000|2024-10-02 11:36:00|||||||||1
1727868970000|2024-10-02 11:36:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|21
1727868980000|2024-10-02 11:36:20|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|47
1727868990000|2024-10-02 11:36:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|4
1727869000000|2024-10-02 11:36:40|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|198
1727869020000|2024-10-02 11:37:00|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|65
1727869030000|2024-10-02 11:37:10|140.07||140.02||140.07||140.02||6
1727869040000|2024-10-02 11:37:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|72
1727869070000|2024-10-02 11:37:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|235
1727869080000|2024-10-02 11:38:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|13
1727869090000|2024-10-02 11:38:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|23
1727869100000|2024-10-02 11:38:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|8
1727869120000|2024-10-02 11:38:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|5
1727869130000|2024-10-02 11:38:50|||||||||100
1727869140000|2024-10-02 11:39:00|||||||||1
1727869180000|2024-10-02 11:39:40|||||||||3
1727869190000|2024-10-02 11:39:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|7
1727869200000|2024-10-02 11:40:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|6
1727869210000|2024-10-02 11:40:10|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|35
1727869220000|2024-10-02 11:40:20|139.92|139.89|139.92|139.84|139.92|139.89|139.92|139.84|4
1727869230000|2024-10-02 11:40:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|16
1727869240000|2024-10-02 11:40:40|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|41
1727869250000|2024-10-02 11:40:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1727869270000|2024-10-02 11:41:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|8
1727869300000|2024-10-02 11:41:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1727869320000|2024-10-02 11:42:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|25
1727869330000|2024-10-02 11:42:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1727869360000|2024-10-02 11:42:40|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|12
1727869370000|2024-10-02 11:42:50|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|11
1727869380000|2024-10-02 11:43:00|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|18
1727869390000|2024-10-02 11:43:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|25
1727869430000|2024-10-02 11:43:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|4
1727869440000|2024-10-02 11:44:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|10
1727869460000|2024-10-02 11:44:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|15
1727869470000|2024-10-02 11:44:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1727869480000|2024-10-02 11:44:40|||||||||18
1727869490000|2024-10-02 11:44:50|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|74
1727869500000|2024-10-02 11:45:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|309
1727869510000|2024-10-02 11:45:10|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|19
1727869520000|2024-10-02 11:45:20|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|8
1727869570000|2024-10-02 11:46:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|51
1727869590000|2024-10-02 11:46:30|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|60
1727869600000|2024-10-02 11:46:40|||||||||15
1727869610000|2024-10-02 11:46:50|139.57||139.52||139.57||139.52||19
1727869620000|2024-10-02 11:47:00|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|16
1727869650000|2024-10-02 11:47:30|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|14
1727869660000|2024-10-02 11:47:40|139.47||139.47||139.52||139.47||11
1727869670000|2024-10-02 11:47:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1727869680000|2024-10-02 11:48:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|3
1727869710000|2024-10-02 11:48:30||139.44||139.49||139.49||139.44|294
1727869720000|2024-10-02 11:48:40|139.62||139.57||139.62||139.57||56
1727869730000|2024-10-02 11:48:50|||||||||99
1727869740000|2024-10-02 11:49:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|225
1727869750000|2024-10-02 11:49:10|||||||||77
1727869780000|2024-10-02 11:49:40|||||||||127
1727869790000|2024-10-02 11:49:50|||||||||25
1727869800000|2024-10-02 11:50:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|10
1727869810000|2024-10-02 11:50:10|139.62||139.57||139.62||139.57||88
1727869820000|2024-10-02 11:50:20|139.62||139.57||139.62||139.57||23
1727869830000|2024-10-02 11:50:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1727869840000|2024-10-02 11:50:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|12
1727869850000|2024-10-02 11:50:50|||||||||1
1727869860000|2024-10-02 11:51:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|339
1727869870000|2024-10-02 11:51:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|21
1727869880000|2024-10-02 11:51:20|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|20
1727869890000|2024-10-02 11:51:30|||||||||1
1727869900000|2024-10-02 11:51:40||139.39||139.44||139.44||139.39|12
1727869910000|2024-10-02 11:51:50|139.47|139.39|139.42|139.34|139.47|139.44|139.42|139.34|24
1727869920000|2024-10-02 11:52:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|17
1727869940000|2024-10-02 11:52:20|139.42|139.34|139.47|139.34|139.47|139.34|139.42|139.34|34
1727869950000|2024-10-02 11:52:30|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.39|7
1727869990000|2024-10-02 11:53:10|||||||||1
1727870000000|2024-10-02 11:53:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|49
1727870020000|2024-10-02 11:53:40|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|46
1727870030000|2024-10-02 11:53:50|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|13
1727870040000|2024-10-02 11:54:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|4
1727870050000|2024-10-02 11:54:10|139.52|139.44|139.52|139.44|139.57|139.44|139.47|139.39|17
1727870060000|2024-10-02 11:54:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|13
1727870070000|2024-10-02 11:54:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|9
1727870090000|2024-10-02 11:54:50|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|17
1727870100000|2024-10-02 11:55:00|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|25
1727870110000|2024-10-02 11:55:10|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|16
1727870120000|2024-10-02 11:55:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|14
1727870130000|2024-10-02 11:55:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|8
1727870150000|2024-10-02 11:55:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|3
1727870160000|2024-10-02 11:56:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|17
1727870170000|2024-10-02 11:56:10|139.52||139.47||139.52||139.47||3
1727870190000|2024-10-02 11:56:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|30
1727870200000|2024-10-02 11:56:40|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|22
1727870230000|2024-10-02 11:57:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1727870270000|2024-10-02 11:57:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|0
1727870280000|2024-10-02 11:58:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|40
1727870290000|2024-10-02 11:58:10|||||||||67
1727870300000|2024-10-02 11:58:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|6
1727870310000|2024-10-02 11:58:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1727870320000|2024-10-02 11:58:40|||||||||11
1727870330000|2024-10-02 11:58:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|11
1727870380000|2024-10-02 11:59:40|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|13
1727870400000|2024-10-02 12:00:00||139.29||139.34||139.34||139.29|3
1727870410000|2024-10-02 12:00:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1727870460000|2024-10-02 12:01:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|97
1727870470000|2024-10-02 12:01:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|8
1727870480000|2024-10-02 12:01:20|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|46
1727870500000|2024-10-02 12:01:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|18
1727870530000|2024-10-02 12:02:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|5
1727870540000|2024-10-02 12:02:20|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|18
1727870550000|2024-10-02 12:02:30|||||||||1
1727870560000|2024-10-02 12:02:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|11
1727870580000|2024-10-02 12:03:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|8
1727870610000|2024-10-02 12:03:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|36
1727870640000|2024-10-02 12:04:00|||||||||7
1727870650000|2024-10-02 12:04:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|56
1727870670000|2024-10-02 12:04:30|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|36
1727870680000|2024-10-02 12:04:40||139.29||139.34||139.34||139.29|5
1727870690000|2024-10-02 12:04:50||139.29||139.34||139.34||139.29|19
1727870700000|2024-10-02 12:05:00|||||||||1
1727870720000|2024-10-02 12:05:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|11
1727870730000|2024-10-02 12:05:30|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|79
1727870740000|2024-10-02 12:05:40|||||||||5
1727870760000|2024-10-02 12:06:00|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|10
1727870770000|2024-10-02 12:06:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|16
1727870780000|2024-10-02 12:06:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|19
1727870790000|2024-10-02 12:06:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|13
1727870800000|2024-10-02 12:06:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1727870810000|2024-10-02 12:06:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|665
1727870830000|2024-10-02 12:07:10|||||||||21
1727870850000|2024-10-02 12:07:30|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|41
1727870860000|2024-10-02 12:07:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|12
1727870870000|2024-10-02 12:07:50|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|38
1727870880000|2024-10-02 12:08:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1727870890000|2024-10-02 12:08:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|13
1727870900000|2024-10-02 12:08:20|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|4
1727870910000|2024-10-02 12:08:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|20
1727870940000|2024-10-02 12:09:00|||||||||11
1727870950000|2024-10-02 12:09:10|||||||||4
1727870960000|2024-10-02 12:09:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1727870970000|2024-10-02 12:09:30|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|14
1727870990000|2024-10-02 12:09:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|3
1727871000000|2024-10-02 12:10:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|7
1727871030000|2024-10-02 12:10:30|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|20
1727871050000|2024-10-02 12:10:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|21
1727871070000|2024-10-02 12:11:10|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|16
1727871080000|2024-10-02 12:11:20|139.62|139.59|139.62|139.54|139.67|139.59|139.62|139.54|4
1727871090000|2024-10-02 12:11:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|27
1727871110000|2024-10-02 12:11:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|30
1727871120000|2024-10-02 12:12:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1727871150000|2024-10-02 12:12:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|644
1727871160000|2024-10-02 12:12:40|139.77||139.72||139.77||139.72||35
1727871180000|2024-10-02 12:13:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|4
1727871190000|2024-10-02 12:13:10||139.64||139.64||139.69||139.64|16
1727871200000|2024-10-02 12:13:20|139.72||139.72||139.72||139.72||0
1727871220000|2024-10-02 12:13:40|||||||||5
1727871230000|2024-10-02 12:13:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|41
1727871240000|2024-10-02 12:14:00|||||||||235
1727871270000|2024-10-02 12:14:30||139.59||139.59||139.59||139.59|28
1727871280000|2024-10-02 12:14:40|139.67||139.67||139.67||139.67||0
1727871290000|2024-10-02 12:14:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|20
1727871300000|2024-10-02 12:15:00|139.87|139.74|139.82|139.74|139.87|139.79|139.82|139.74|171
1727871310000|2024-10-02 12:15:10|139.87|139.79|139.97|139.89|139.97|139.89|139.87|139.79|230
1727871320000|2024-10-02 12:15:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|14
1727871330000|2024-10-02 12:15:30|139.97|139.89|139.92|139.84|139.97|139.89|139.87|139.79|48
1727871350000|2024-10-02 12:15:50|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|26
1727871360000|2024-10-02 12:16:00|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|13
1727871370000|2024-10-02 12:16:10|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|13
1727871380000|2024-10-02 12:16:20|139.92|139.84|139.87|139.79|139.97|139.84|139.87|139.79|35
1727871390000|2024-10-02 12:16:30|139.92||139.87||139.92||139.87||11
1727871400000|2024-10-02 12:16:40|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|12
1727871410000|2024-10-02 12:16:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1727871420000|2024-10-02 12:17:00|139.77|139.69|139.87|139.79|139.87|139.79|139.77|139.69|103
1727871430000|2024-10-02 12:17:10|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|44
1727871450000|2024-10-02 12:17:30|139.87|139.79|139.77|139.69|139.87|139.79|139.77|139.69|53
1727871460000|2024-10-02 12:17:40|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|10
1727871470000|2024-10-02 12:17:50|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|11
1727871480000|2024-10-02 12:18:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|16
1727871490000|2024-10-02 12:18:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1727871500000|2024-10-02 12:18:20|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.69|138
1727871510000|2024-10-02 12:18:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|13
1727871520000|2024-10-02 12:18:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|162
1727871530000|2024-10-02 12:18:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|6
1727871540000|2024-10-02 12:19:00|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|5
1727871550000|2024-10-02 12:19:10||139.79||139.79||139.79||139.74|0
1727871560000|2024-10-02 12:19:20||139.74||139.74||139.79||139.74|6
1727871570000|2024-10-02 12:19:30|139.82||139.82||139.82||139.82||0
1727871580000|2024-10-02 12:19:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1727871590000|2024-10-02 12:19:50|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|5
1727871600000|2024-10-02 12:20:00|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|2
1727871610000|2024-10-02 12:20:10|139.87|139.84|139.87|139.79|139.87|139.84|139.82|139.74|13
1727871640000|2024-10-02 12:20:40|139.92||139.87||139.92||139.87||16
1727871650000|2024-10-02 12:20:50|||||||||2
1727871660000|2024-10-02 12:21:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|9
1727871670000|2024-10-02 12:21:10|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|5
1727871680000|2024-10-02 12:21:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|3
1727871700000|2024-10-02 12:21:40|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|3
1727871730000|2024-10-02 12:22:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1727871740000|2024-10-02 12:22:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1727871750000|2024-10-02 12:22:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|15
1727871760000|2024-10-02 12:22:40|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|32
1727871770000|2024-10-02 12:22:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1727871780000|2024-10-02 12:23:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|8
1727871800000|2024-10-02 12:23:20|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|33
1727871810000|2024-10-02 12:23:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1727871840000|2024-10-02 12:24:00|139.77||139.72||139.77||139.72||4
1727871850000|2024-10-02 12:24:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1727871870000|2024-10-02 12:24:30|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|61
1727871880000|2024-10-02 12:24:40|||||||||16
1727871890000|2024-10-02 12:24:50|||||||||38
1727871900000|2024-10-02 12:25:00|139.72|139.64|139.72|139.64|139.77|139.64|139.72|139.64|13
1727871910000|2024-10-02 12:25:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|18
1727871920000|2024-10-02 12:25:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1727871940000|2024-10-02 12:25:40|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|8
1727871960000|2024-10-02 12:26:00|||||||||1
1727871980000|2024-10-02 12:26:20|139.82|139.74|139.92|139.84|139.92|139.84|139.82|139.74|11
1727872010000|2024-10-02 12:26:50|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|51
1727872020000|2024-10-02 12:27:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|7
1727872030000|2024-10-02 12:27:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727872040000|2024-10-02 12:27:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|6
1727872050000|2024-10-02 12:27:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727872060000|2024-10-02 12:27:40|||||||||6
1727872070000|2024-10-02 12:27:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|5
1727872080000|2024-10-02 12:28:00|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|8
1727872090000|2024-10-02 12:28:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|4
1727872100000|2024-10-02 12:28:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1727872110000|2024-10-02 12:28:30|139.92||139.87||139.92||139.87||4
1727872120000|2024-10-02 12:28:40|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|21
1727872130000|2024-10-02 12:28:50|||||||||2
1727872140000|2024-10-02 12:29:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|14
1727872150000|2024-10-02 12:29:10|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|16
1727872160000|2024-10-02 12:29:20|139.82|139.79|139.82|139.69|139.82|139.79|139.82|139.69|0
1727872170000|2024-10-02 12:29:30|139.77|139.74|139.77|139.69|139.82|139.74|139.77|139.69|5
1727872180000|2024-10-02 12:29:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1727872190000|2024-10-02 12:29:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|2
1727872200000|2024-10-02 12:30:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|0
1727872210000|2024-10-02 12:30:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|180
1727872220000|2024-10-02 12:30:20|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|21
1727872230000|2024-10-02 12:30:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|6
1727872290000|2024-10-02 12:31:30|139.77|139.69|139.77|139.64|139.77|139.69|139.77|139.64|18
1727872300000|2024-10-02 12:31:40|139.72||139.77||139.77||139.72||3
1727872310000|2024-10-02 12:31:50||139.69||139.69||139.69||139.64|0
1727872320000|2024-10-02 12:32:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|14
1727872330000|2024-10-02 12:32:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|18
1727872340000|2024-10-02 12:32:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|10
1727872350000|2024-10-02 12:32:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|317
1727872370000|2024-10-02 12:32:50|||||||||2
1727872380000|2024-10-02 12:33:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|6
1727872390000|2024-10-02 12:33:10|||||||||65
1727872400000|2024-10-02 12:33:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|30
1727872420000|2024-10-02 12:33:40|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|15
1727872430000|2024-10-02 12:33:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|16
1727872450000|2024-10-02 12:34:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|24
1727872470000|2024-10-02 12:34:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|9
1727872480000|2024-10-02 12:34:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|35
1727872490000|2024-10-02 12:34:50|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|12
1727872510000|2024-10-02 12:35:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|121
1727872520000|2024-10-02 12:35:20|140.02|139.84|140.02|139.94|140.02|139.94|140.02|139.84|13
1727872540000|2024-10-02 12:35:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|3
1727872550000|2024-10-02 12:35:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|11
1727872560000|2024-10-02 12:36:00|140.07|139.99|140.17|140.09|140.17|140.09|140.07|139.99|12
1727872570000|2024-10-02 12:36:10|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|8
1727872590000|2024-10-02 12:36:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|21
1727872610000|2024-10-02 12:36:50|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|6
1727872640000|2024-10-02 12:37:20|||||||||1
1727872650000|2024-10-02 12:37:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|69
1727872660000|2024-10-02 12:37:40|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|163
1727872670000|2024-10-02 12:37:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|32
1727872680000|2024-10-02 12:38:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|4
1727872690000|2024-10-02 12:38:10|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|8
1727872700000|2024-10-02 12:38:20|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|6
1727872730000|2024-10-02 12:38:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|9
1727872740000|2024-10-02 12:39:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1727872750000|2024-10-02 12:39:10|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|9
1727872760000|2024-10-02 12:39:20|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|4
1727872770000|2024-10-02 12:39:30|140.22|140.14|140.22|140.09|140.22|140.14|140.22|140.09|4
1727872780000|2024-10-02 12:39:40|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|2
1727872800000|2024-10-02 12:40:00|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|57
1727872810000|2024-10-02 12:40:10||140.14||140.14||140.14||140.09|0
1727872840000|2024-10-02 12:40:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|7
1727872850000|2024-10-02 12:40:50|140.32|140.24|140.32|140.19|140.32|140.24|140.27|140.19|66
1727872860000|2024-10-02 12:41:00|140.27|140.24|140.27|140.19|140.32|140.24|140.27|140.19|24
1727872870000|2024-10-02 12:41:10|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|4
1727872880000|2024-10-02 12:41:20||140.19||140.19||140.19||140.19|1
1727872890000|2024-10-02 12:41:30|140.32||140.32||140.32||140.32||3
1727872900000|2024-10-02 12:41:40|140.27||140.27||140.27||140.27||0
1727872920000|2024-10-02 12:42:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|4
1727872950000|2024-10-02 12:42:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|73
1727872960000|2024-10-02 12:42:40||140.19||140.24||140.24||140.19|10
1727872970000|2024-10-02 12:42:50|||||||||391
1727872980000|2024-10-02 12:43:00|140.37|140.29|140.37|140.24|140.37|140.29|140.32|140.24|164
1727872990000|2024-10-02 12:43:10|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.29|14
1727873000000|2024-10-02 12:43:20|140.32|140.24|140.32|140.24|140.32|140.29|140.32|140.24|64
1727873010000|2024-10-02 12:43:30|140.37|140.19|140.27|140.19|140.37|140.19|140.27|140.19|4
1727873030000|2024-10-02 12:43:50|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|26
1727873040000|2024-10-02 12:44:00|140.22|140.19|140.22|140.14|140.22|140.19|140.22|140.14|0
1727873050000|2024-10-02 12:44:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|52
1727873100000|2024-10-02 12:45:00|140.32||140.32||140.32||140.32||7
1727873110000|2024-10-02 12:45:10|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|0
1727873130000|2024-10-02 12:45:30|||||||||1
1727873160000|2024-10-02 12:46:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|102
1727873170000|2024-10-02 12:46:10|140.22|140.14|140.22|140.14|140.22|140.19|140.22|140.14|0
1727873180000|2024-10-02 12:46:20|140.27||140.22||140.27||140.22||2
1727873190000|2024-10-02 12:46:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1727873220000|2024-10-02 12:47:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|1
1727873240000|2024-10-02 12:47:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|9
1727873260000|2024-10-02 12:47:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|4
1727873290000|2024-10-02 12:48:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|4
1727873320000|2024-10-02 12:48:40|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|15
1727873330000|2024-10-02 12:48:50|140.32|140.29|140.32|140.19|140.32|140.29|140.32|140.19|0
1727873340000|2024-10-02 12:49:00|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|0
1727873350000|2024-10-02 12:49:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|3
1727873390000|2024-10-02 12:49:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|0
1727873410000|2024-10-02 12:50:10|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|721
1727873460000|2024-10-02 12:51:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|147
1727873480000|2024-10-02 12:51:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|21
1727873490000|2024-10-02 12:51:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|79
1727873500000|2024-10-02 12:51:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|6
1727873510000|2024-10-02 12:51:50|||||||||1
1727873520000|2024-10-02 12:52:00|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|29
1727873530000|2024-10-02 12:52:10|140.12||140.12||140.12||140.12||2
1727873550000|2024-10-02 12:52:30|140.17||140.12||140.17||140.12||14
1727873570000|2024-10-02 12:52:50||139.99||140.04||140.04||139.99|1
1727873580000|2024-10-02 12:53:00|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|178
1727873590000|2024-10-02 12:53:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|3
1727873600000|2024-10-02 12:53:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|3
1727873650000|2024-10-02 12:54:10|140.22||140.17||140.22||140.17||8
1727873670000|2024-10-02 12:54:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|24
1727873680000|2024-10-02 12:54:40||140.09||140.14||140.14||140.09|15
1727873690000|2024-10-02 12:54:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|30
1727873700000|2024-10-02 12:55:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|3
1727873720000|2024-10-02 12:55:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|5
1727873730000|2024-10-02 12:55:30|140.22||140.17||140.22||140.17||5
1727873740000|2024-10-02 12:55:40|||||||||2
1727873760000|2024-10-02 12:56:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1727873780000|2024-10-02 12:56:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727873830000|2024-10-02 12:57:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|273
1727873870000|2024-10-02 12:57:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|519
1727873930000|2024-10-02 12:58:50|||||||||96
1727873940000|2024-10-02 12:59:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|8
1727873960000|2024-10-02 12:59:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|464
1727873970000|2024-10-02 12:59:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|76
1727874000000|2024-10-02 13:00:00|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|20
1727874010000|2024-10-02 13:00:10|139.97|139.94|139.97|139.89|139.97|139.94|139.97|139.89|5
1727874020000|2024-10-02 13:00:20|140.02|139.94|139.92|139.84|140.02|139.94|139.92|139.84|50
1727874050000|2024-10-02 13:00:50|||||||||100
1727874060000|2024-10-02 13:01:00||139.79||139.79||139.79||139.79|19
1727874070000|2024-10-02 13:01:10|139.87||139.87||139.87||139.87||14
1727874080000|2024-10-02 13:01:20|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|313
1727874090000|2024-10-02 13:01:30|||||||||30
1727874110000|2024-10-02 13:01:50|||||||||5
1727874120000|2024-10-02 13:02:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|83
1727874130000|2024-10-02 13:02:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|203
1727874140000|2024-10-02 13:02:20|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|12
1727874150000|2024-10-02 13:02:30|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.74|8
1727874160000|2024-10-02 13:02:40|||||||||3
1727874170000|2024-10-02 13:02:50|||||||||1
1727874180000|2024-10-02 13:03:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|18
1727874190000|2024-10-02 13:03:10|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|17
1727874200000|2024-10-02 13:03:20|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.74|16
1727874240000|2024-10-02 13:04:00|139.87||139.82||139.87||139.82||3
1727874250000|2024-10-02 13:04:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|4
1727874280000|2024-10-02 13:04:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|9
1727874290000|2024-10-02 13:04:50|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|3
1727874300000|2024-10-02 13:05:00|139.87|139.84|139.87|139.79|139.87|139.84|139.87|139.79|0
1727874310000|2024-10-02 13:05:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|5
1727874320000|2024-10-02 13:05:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|3
1727874330000|2024-10-02 13:05:30||139.79||139.84||139.84||139.79|0
1727874340000|2024-10-02 13:05:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1727874380000|2024-10-02 13:06:20|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|54
1727874400000|2024-10-02 13:06:40|||||||||1
1727874430000|2024-10-02 13:07:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1727874440000|2024-10-02 13:07:20|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|2
1727874450000|2024-10-02 13:07:30||139.89||139.84||139.89||139.84|0
1727874460000|2024-10-02 13:07:40|139.92||139.92||139.92||139.92||0
1727874470000|2024-10-02 13:07:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1727874480000|2024-10-02 13:08:00||139.84||139.89||139.89||139.84|0
1727874520000|2024-10-02 13:08:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|42
1727874530000|2024-10-02 13:08:50|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|31
1727874540000|2024-10-02 13:09:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|39
1727874550000|2024-10-02 13:09:10|139.92||139.87||139.92||139.87||2
1727874560000|2024-10-02 13:09:20|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|19
1727874570000|2024-10-02 13:09:30|139.87|139.84|139.87|139.79|139.87|139.84|139.87|139.79|0
1727874580000|2024-10-02 13:09:40|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|11
1727874630000|2024-10-02 13:10:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|2
1727874670000|2024-10-02 13:11:10|||||||||8
1727874690000|2024-10-02 13:11:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1727874700000|2024-10-02 13:11:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1727874710000|2024-10-02 13:11:50|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|12
1727874720000|2024-10-02 13:12:00||139.89||139.84||139.89||139.84|0
1727874730000|2024-10-02 13:12:10|139.92||139.92||139.92||139.92||0
1727874740000|2024-10-02 13:12:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727874750000|2024-10-02 13:12:30|139.92||139.87||139.92||139.87||3
1727874760000|2024-10-02 13:12:40|139.92||139.87||139.92||139.87||7
1727874810000|2024-10-02 13:13:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|3
1727874820000|2024-10-02 13:13:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|194
1727874830000|2024-10-02 13:13:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|56
1727874840000|2024-10-02 13:14:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|42
1727874880000|2024-10-02 13:14:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|21
1727874900000|2024-10-02 13:15:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|11
1727874930000|2024-10-02 13:15:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|15
1727874950000|2024-10-02 13:15:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|22
1727874990000|2024-10-02 13:16:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|8
1727875030000|2024-10-02 13:17:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|113
1727875040000|2024-10-02 13:17:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|226
1727875050000|2024-10-02 13:17:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727875080000|2024-10-02 13:18:00|||||||||2
1727875100000|2024-10-02 13:18:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|53
1727875120000|2024-10-02 13:18:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|49
1727875130000|2024-10-02 13:18:50|139.92||139.87||139.92||139.87||4
1727875140000|2024-10-02 13:19:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|36
1727875150000|2024-10-02 13:19:10|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|53
1727875180000|2024-10-02 13:19:40|139.87||139.87||139.87||139.87||11
1727875190000|2024-10-02 13:19:50||139.79||139.79||139.79||139.79|7
1727875210000|2024-10-02 13:20:10|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|9
1727875230000|2024-10-02 13:20:30|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|6
1727875240000|2024-10-02 13:20:40||139.84||139.84||139.84||139.84|0
1727875260000|2024-10-02 13:21:00|||||||||320
1727875270000|2024-10-02 13:21:10|139.97|139.89|139.82|139.74|139.97|139.89|139.82|139.74|1647
1727875280000|2024-10-02 13:21:20|139.77|139.69|139.82|139.69|139.82|139.74|139.77|139.69|181
1727875290000|2024-10-02 13:21:30|139.77|139.74|139.77|139.69|139.82|139.74|139.77|139.69|24
1727875310000|2024-10-02 13:21:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|22
1727875370000|2024-10-02 13:22:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|44
1727875380000|2024-10-02 13:23:00|||||||||26
1727875420000|2024-10-02 13:23:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|84
1727875430000|2024-10-02 13:23:50|139.77||139.72||139.77||139.72||60
1727875440000|2024-10-02 13:24:00|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|53
1727875450000|2024-10-02 13:24:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|22
1727875470000|2024-10-02 13:24:30|||||||||15
1727875480000|2024-10-02 13:24:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|30
1727875490000|2024-10-02 13:24:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|105
1727875500000|2024-10-02 13:25:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|16
1727875520000|2024-10-02 13:25:20||139.64||139.64||139.69||139.64|9
1727875530000|2024-10-02 13:25:30||139.69||139.69||139.69||139.69|0
1727875570000|2024-10-02 13:26:10|||||||||1
1727875580000|2024-10-02 13:26:20|||||||||35
1727875590000|2024-10-02 13:26:30|||||||||1
1727875600000|2024-10-02 13:26:40|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.69|51
1727875610000|2024-10-02 13:26:50||139.74||139.69||139.74||139.69|0
1727875620000|2024-10-02 13:27:00|139.77||139.77||139.77||139.77||10
1727875640000|2024-10-02 13:27:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|128
1727875650000|2024-10-02 13:27:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|66
1727875660000|2024-10-02 13:27:40|||||||||2
1727875680000|2024-10-02 13:28:00|139.77|139.69|139.82|139.74|139.82|139.74|139.72|139.64|171
1727875700000|2024-10-02 13:28:20|||||||||2
1727875710000|2024-10-02 13:28:30|||||||||38
1727875720000|2024-10-02 13:28:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|326
1727875730000|2024-10-02 13:28:50|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|158
1727875740000|2024-10-02 13:29:00|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.74|68
1727875790000|2024-10-02 13:29:50|||||||||16
1727875800000|2024-10-02 13:30:00|139.77|139.69|139.92|139.84|139.92|139.84|139.77|139.69|637
1727875810000|2024-10-02 13:30:10|139.87|139.79|139.82|139.74|139.87|139.79|139.77|139.69|62
1727875820000|2024-10-02 13:30:20|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|44
1727875840000|2024-10-02 13:30:40|||||||||47
1727875860000|2024-10-02 13:31:00|139.72|139.64|139.67|139.59|139.77|139.69|139.67|139.59|526
1727875870000|2024-10-02 13:31:10|139.62|139.54|139.62|139.54|139.67|139.59|139.62|139.54|105
1727875880000|2024-10-02 13:31:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|23
1727875900000|2024-10-02 13:31:40|139.67||139.62||139.67||139.62||17
1727875910000|2024-10-02 13:31:50|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|33
1727875920000|2024-10-02 13:32:00|139.62|139.54|139.52|139.44|139.62|139.59|139.52|139.44|74
1727875930000|2024-10-02 13:32:10|||||||||30
1727875940000|2024-10-02 13:32:20|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|36
1727875950000|2024-10-02 13:32:30|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|64
1727875960000|2024-10-02 13:32:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|17
1727875970000|2024-10-02 13:32:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|12
1727875980000|2024-10-02 13:33:00|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|67
1727875990000|2024-10-02 13:33:10|139.57||139.52||139.57||139.52||11
1727876000000|2024-10-02 13:33:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|62
1727876010000|2024-10-02 13:33:30||139.34||139.39||139.39||139.34|70
1727876020000|2024-10-02 13:33:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|90
1727876030000|2024-10-02 13:33:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|13
1727876040000|2024-10-02 13:34:00|139.42|139.34|139.52|139.44|139.52|139.44|139.42|139.34|23
1727876050000|2024-10-02 13:34:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|43
1727876060000|2024-10-02 13:34:20|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|8
1727876070000|2024-10-02 13:34:30|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|41
1727876080000|2024-10-02 13:34:40|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|28
1727876090000|2024-10-02 13:34:50|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|24
1727876100000|2024-10-02 13:35:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|47
1727876110000|2024-10-02 13:35:10|||||||||39
1727876120000|2024-10-02 13:35:20|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|29
1727876130000|2024-10-02 13:35:30||139.44||139.49||139.49||139.44|0
1727876140000|2024-10-02 13:35:40|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|201
1727876160000|2024-10-02 13:36:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|48
1727876170000|2024-10-02 13:36:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|5
1727876180000|2024-10-02 13:36:20|139.72|139.64|139.77|139.64|139.77|139.69|139.72|139.64|31
1727876190000|2024-10-02 13:36:30|139.82|139.69|139.82|139.69|139.82|139.74|139.82|139.64|128
1727876200000|2024-10-02 13:36:40|139.77|139.74|139.77|139.69|139.77|139.74|139.77|139.69|100
1727876210000|2024-10-02 13:36:50|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.69|128
1727876220000|2024-10-02 13:37:00||139.79||139.79||139.79||139.74|21
1727876230000|2024-10-02 13:37:10|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|140
1727876250000|2024-10-02 13:37:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|45
1727876260000|2024-10-02 13:37:40|||||||||138
1727876270000|2024-10-02 13:37:50|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|7
1727876280000|2024-10-02 13:38:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|102
1727876290000|2024-10-02 13:38:10|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|125
1727876300000|2024-10-02 13:38:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|239
1727876310000|2024-10-02 13:38:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|182
1727876320000|2024-10-02 13:38:40|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.74|35
1727876330000|2024-10-02 13:38:50|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|23
1727876340000|2024-10-02 13:39:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|7
1727876350000|2024-10-02 13:39:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|216
1727876360000|2024-10-02 13:39:20|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|34
1727876370000|2024-10-02 13:39:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|28
1727876380000|2024-10-02 13:39:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1727876390000|2024-10-02 13:39:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|10
1727876400000|2024-10-02 13:40:00|||||||||16
1727876410000|2024-10-02 13:40:10|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|24
1727876420000|2024-10-02 13:40:20|||||||||9
1727876430000|2024-10-02 13:40:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|9
1727876440000|2024-10-02 13:40:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|7
1727876450000|2024-10-02 13:40:50|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|11
1727876460000|2024-10-02 13:41:00|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.59|10
1727876470000|2024-10-02 13:41:10|139.67|139.59|139.72|139.59|139.72|139.64|139.67|139.59|30
1727876480000|2024-10-02 13:41:20|139.67|139.54|139.62|139.54|139.67|139.54|139.62|139.54|0
1727876490000|2024-10-02 13:41:30|139.67|139.59|139.57|139.49|139.67|139.59|139.57|139.49|1585
1727876500000|2024-10-02 13:41:40|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|75
1727876510000|2024-10-02 13:41:50||139.44||139.49||139.49||139.44|42
1727876520000|2024-10-02 13:42:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|341
1727876530000|2024-10-02 13:42:10|139.52|139.44|139.52|139.44|139.57|139.44|139.47|139.39|310
1727876540000|2024-10-02 13:42:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|40
1727876550000|2024-10-02 13:42:30|139.57|139.39|139.47|139.39|139.57|139.39|139.42|139.34|590
1727876560000|2024-10-02 13:42:40|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|13
1727876570000|2024-10-02 13:42:50|139.47||139.42||139.47||139.42||48
1727876580000|2024-10-02 13:43:00|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|156
1727876590000|2024-10-02 13:43:10|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|29
1727876600000|2024-10-02 13:43:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|21
1727876610000|2024-10-02 13:43:30|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|8
1727876620000|2024-10-02 13:43:40|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|25
1727876630000|2024-10-02 13:43:50|139.52|139.44|139.52|139.39|139.52|139.44|139.47|139.39|72
1727876640000|2024-10-02 13:44:00|139.47|139.44|139.47|139.39|139.52|139.44|139.47|139.39|22
1727876650000|2024-10-02 13:44:10|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|9
1727876660000|2024-10-02 13:44:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|10
1727876670000|2024-10-02 13:44:30|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|9
1727876680000|2024-10-02 13:44:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|21
1727876700000|2024-10-02 13:45:00|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|43
1727876710000|2024-10-02 13:45:10|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|38
1727876730000|2024-10-02 13:45:30|139.47|139.39|139.57|139.49|139.57|139.49|139.47|139.39|121
1727876750000|2024-10-02 13:45:50|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|56
1727876760000|2024-10-02 13:46:00|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|53
1727876770000|2024-10-02 13:46:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|34
1727876790000|2024-10-02 13:46:30|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|58
1727876800000|2024-10-02 13:46:40|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|18
1727876810000|2024-10-02 13:46:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|15
1727876820000|2024-10-02 13:47:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|63
1727876830000|2024-10-02 13:47:10|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|41
1727876840000|2024-10-02 13:47:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1727876860000|2024-10-02 13:47:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|82
1727876880000|2024-10-02 13:48:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|257
1727876890000|2024-10-02 13:48:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|216
1727876910000|2024-10-02 13:48:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|638
1727876920000|2024-10-02 13:48:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|34
1727876930000|2024-10-02 13:48:50|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|104
1727876940000|2024-10-02 13:49:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|116
1727876950000|2024-10-02 13:49:10|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|19
1727876960000|2024-10-02 13:49:20|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.89|22
1727877000000|2024-10-02 13:50:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.84|797
1727877010000|2024-10-02 13:50:10|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|165
1727877030000|2024-10-02 13:50:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|32
1727877040000|2024-10-02 13:50:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|48
1727877050000|2024-10-02 13:50:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|735
1727877060000|2024-10-02 13:51:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|53
1727877070000|2024-10-02 13:51:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|2
1727877090000|2024-10-02 13:51:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|263
1727877100000|2024-10-02 13:51:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|50
1727877110000|2024-10-02 13:51:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|2
1727877130000|2024-10-02 13:52:10|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|60
1727877140000|2024-10-02 13:52:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|10
1727877150000|2024-10-02 13:52:30|140.22|140.04|140.17|140.04|140.22|140.04|140.12|140.04|3
1727877160000|2024-10-02 13:52:40|140.12||140.12||140.12||140.12||0
1727877170000|2024-10-02 13:52:50|140.17||140.12||140.17||140.12||9
1727877180000|2024-10-02 13:53:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|29
1727877190000|2024-10-02 13:53:10|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|0
1727877200000|2024-10-02 13:53:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|15
1727877210000|2024-10-02 13:53:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|11
1727877220000|2024-10-02 13:53:40|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|48
1727877230000|2024-10-02 13:53:50|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|19
1727877250000|2024-10-02 13:54:10|140.17||140.12||140.17||140.12||8
1727877260000|2024-10-02 13:54:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|7
1727877280000|2024-10-02 13:54:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|2
1727877290000|2024-10-02 13:54:50|140.17||140.12||140.17||140.12||7
1727877300000|2024-10-02 13:55:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|2
1727877310000|2024-10-02 13:55:10|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|16
1727877320000|2024-10-02 13:55:20|140.12|140.09|140.12|140.04|140.17|140.09|140.12|140.04|50
1727877330000|2024-10-02 13:55:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|204
1727877340000|2024-10-02 13:55:40|140.22||140.17||140.22||140.17||14
1727877350000|2024-10-02 13:55:50|140.12|140.04|140.22|140.09|140.22|140.14|140.12|140.04|32
1727877360000|2024-10-02 13:56:00||140.14||140.09||140.14||140.09|31
1727877370000|2024-10-02 13:56:10|||||||||2
1727877380000|2024-10-02 13:56:20|140.22|140.14|140.12|140.04|140.22|140.14|140.12|140.04|31
1727877390000|2024-10-02 13:56:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|1
1727877400000|2024-10-02 13:56:40|140.22|140.14|140.12|140.04|140.22|140.14|140.12|140.04|1
1727877410000|2024-10-02 13:56:50|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|1
1727877420000|2024-10-02 13:57:00|140.07|139.99|140.17|140.04|140.17|140.09|140.07|139.99|75
1727877430000|2024-10-02 13:57:10|140.22|140.09|140.12|140.04|140.22|140.14|140.12|140.04|2
1727877440000|2024-10-02 13:57:20||139.99||140.04||140.04||139.99|0
1727877450000|2024-10-02 13:57:30|||||||||4
1727877460000|2024-10-02 13:57:40|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|2
1727877480000|2024-10-02 13:58:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|14
1727877490000|2024-10-02 13:58:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|294
1727877500000|2024-10-02 13:58:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|122
1727877510000|2024-10-02 13:58:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|8
1727877520000|2024-10-02 13:58:40|140.17|140.09|140.12|140.04|140.17|140.09|140.07|139.99|61
1727877530000|2024-10-02 13:58:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|9
1727877540000|2024-10-02 13:59:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|5
1727877550000|2024-10-02 13:59:10|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.94|20
1727877570000|2024-10-02 13:59:30|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|83
1727877580000|2024-10-02 13:59:40|140.07|139.99|139.97|139.89|140.07|139.99|139.97|139.89|33
1727877590000|2024-10-02 13:59:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|16
1727877600000|2024-10-02 14:00:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|95
1727877610000|2024-10-02 14:00:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|47
1727877620000|2024-10-02 14:00:20|139.92|139.84|139.97|139.89|140.02|139.89|139.92|139.84|5
1727877630000|2024-10-02 14:00:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1727877640000|2024-10-02 14:00:40|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|267
1727877650000|2024-10-02 14:00:50|139.97|139.94|139.87|139.79|139.97|139.94|139.87|139.79|48
1727877660000|2024-10-02 14:01:00|139.92||139.87||139.92||139.87||34
1727877670000|2024-10-02 14:01:10|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|1
1727877680000|2024-10-02 14:01:20|139.87|139.84|139.87|139.79|139.92|139.84|139.87|139.79|14
1727877690000|2024-10-02 14:01:30|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|4
1727877700000|2024-10-02 14:01:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1727877710000|2024-10-02 14:01:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|13
1727877720000|2024-10-02 14:02:00|139.77|139.69|139.82|139.69|139.82|139.74|139.77|139.69|30
1727877730000|2024-10-02 14:02:10|139.77|139.74|139.77|139.69|139.82|139.74|139.77|139.69|7
1727877740000|2024-10-02 14:02:20|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|20
1727877750000|2024-10-02 14:02:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|10
1727877760000|2024-10-02 14:02:40|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|18
1727877770000|2024-10-02 14:02:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1727877800000|2024-10-02 14:03:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1727877810000|2024-10-02 14:03:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|3
1727877820000|2024-10-02 14:03:40|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|12
1727877830000|2024-10-02 14:03:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|3
1727877840000|2024-10-02 14:04:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|127
1727877850000|2024-10-02 14:04:10|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|22
1727877860000|2024-10-02 14:04:20|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|7
1727877870000|2024-10-02 14:04:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|2
1727877880000|2024-10-02 14:04:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|1
1727877890000|2024-10-02 14:04:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|2
1727877900000|2024-10-02 14:05:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|4
1727877910000|2024-10-02 14:05:10|139.92|139.84|139.87|139.74|139.92|139.84|139.87|139.74|3
1727877920000|2024-10-02 14:05:20|139.82|139.69|139.87|139.79|139.87|139.79|139.77|139.69|168
1727877930000|2024-10-02 14:05:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|23
1727877940000|2024-10-02 14:05:40|139.97|139.79|139.87|139.79|139.97|139.79|139.87|139.79|15
1727877950000|2024-10-02 14:05:50|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|1
1727877960000|2024-10-02 14:06:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|113
1727877970000|2024-10-02 14:06:10|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|29
1727877980000|2024-10-02 14:06:20|139.87|139.79|139.87|139.74|139.87|139.79|139.82|139.74|2
1727877990000|2024-10-02 14:06:30|139.82|139.79|139.87|139.74|139.87|139.79|139.82|139.74|15
1727878000000|2024-10-02 14:06:40||139.79||139.79||139.79||139.74|0
1727878010000|2024-10-02 14:06:50|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|3
1727878020000|2024-10-02 14:07:00|139.87||139.87||139.92||139.87||1
1727878030000|2024-10-02 14:07:10|139.92||139.87||139.92||139.87||2
1727878040000|2024-10-02 14:07:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1727878050000|2024-10-02 14:07:30|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|1
1727878080000|2024-10-02 14:08:00|||||||||11
1727878100000|2024-10-02 14:08:20|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|14
1727878120000|2024-10-02 14:08:40||139.79||139.84||139.84||139.79|4
1727878130000|2024-10-02 14:08:50|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|1
1727878140000|2024-10-02 14:09:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|72
1727878150000|2024-10-02 14:09:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|12
1727878160000|2024-10-02 14:09:20|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|2
1727878170000|2024-10-02 14:09:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|2
1727878180000|2024-10-02 14:09:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|126
1727878200000|2024-10-02 14:10:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|407
1727878210000|2024-10-02 14:10:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|11
1727878220000|2024-10-02 14:10:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|152
1727878230000|2024-10-02 14:10:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|6
1727878250000|2024-10-02 14:10:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|13
1727878260000|2024-10-02 14:11:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|21
1727878270000|2024-10-02 14:11:10|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|3
1727878280000|2024-10-02 14:11:20|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|57
1727878300000|2024-10-02 14:11:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|20
1727878310000|2024-10-02 14:11:50|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|18
1727878320000|2024-10-02 14:12:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|34
1727878330000|2024-10-02 14:12:10|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|28
1727878340000|2024-10-02 14:12:20|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|4
1727878360000|2024-10-02 14:12:40|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|27
1727878380000|2024-10-02 14:13:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|7
1727878390000|2024-10-02 14:13:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727878400000|2024-10-02 14:13:20|139.82|139.74|139.82|139.74|139.82|139.79|139.82|139.74|2
1727878410000|2024-10-02 14:13:30|139.87|139.69|139.87|139.79|139.87|139.79|139.87|139.69|83
1727878420000|2024-10-02 14:13:40|139.92||139.87||139.92||139.87||11
1727878430000|2024-10-02 14:13:50|139.92|139.84|139.87|139.79|139.92|139.84|139.82|139.74|160
1727878440000|2024-10-02 14:14:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|19
1727878450000|2024-10-02 14:14:10|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|15
1727878460000|2024-10-02 14:14:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|99
1727878470000|2024-10-02 14:14:30|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|281
1727878480000|2024-10-02 14:14:40||139.84||139.84||139.89||139.84|0
1727878490000|2024-10-02 14:14:50|139.92|139.89|139.92|139.84|139.97|139.89|139.92|139.84|2
1727878500000|2024-10-02 14:15:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|150
1727878510000|2024-10-02 14:15:10||139.69||139.74||139.74||139.69|52
1727878520000|2024-10-02 14:15:20|139.77|139.69|139.72|139.64|139.82|139.69|139.72|139.64|91
1727878530000|2024-10-02 14:15:30|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.69|217
1727878540000|2024-10-02 14:15:40|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|259
1727878550000|2024-10-02 14:15:50|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|50
1727878560000|2024-10-02 14:16:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|176
1727878570000|2024-10-02 14:16:10|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|3
1727878580000|2024-10-02 14:16:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|14
1727878590000|2024-10-02 14:16:30|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|1
1727878600000|2024-10-02 14:16:40|139.82|139.74|139.77|139.69|139.82|139.79|139.77|139.69|200
1727878610000|2024-10-02 14:16:50|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|407
1727878620000|2024-10-02 14:17:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|252
1727878630000|2024-10-02 14:17:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|501
1727878640000|2024-10-02 14:17:20|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|13
1727878650000|2024-10-02 14:17:30|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|363
1727878660000|2024-10-02 14:17:40|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|5
1727878670000|2024-10-02 14:17:50|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|50
1727878680000|2024-10-02 14:18:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.79|7
1727878700000|2024-10-02 14:18:20|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|23
1727878710000|2024-10-02 14:18:30||139.84||139.84||139.84||139.84|4
1727878720000|2024-10-02 14:18:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|27
1727878730000|2024-10-02 14:18:50|||||||||1
1727878740000|2024-10-02 14:19:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|31
1727878750000|2024-10-02 14:19:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|23
1727878770000|2024-10-02 14:19:30|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|51
1727878790000|2024-10-02 14:19:50|139.87|139.79|139.97|139.89|139.97|139.89|139.87|139.79|307
1727878810000|2024-10-02 14:20:10|||||||||177
1727878820000|2024-10-02 14:20:20|||||||||64
1727878830000|2024-10-02 14:20:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|30
1727878840000|2024-10-02 14:20:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|137
1727878860000|2024-10-02 14:21:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|6
1727878870000|2024-10-02 14:21:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|2
1727878880000|2024-10-02 14:21:20|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|16
1727878890000|2024-10-02 14:21:30|139.87|139.84|139.87|139.79|139.92|139.84|139.87|139.79|1
1727878900000|2024-10-02 14:21:40|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|3
1727878910000|2024-10-02 14:21:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|3
1727878920000|2024-10-02 14:22:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|9
1727878930000|2024-10-02 14:22:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|61
1727878950000|2024-10-02 14:22:30||139.64||139.64||139.64||139.64|0
1727878960000|2024-10-02 14:22:40|139.72|139.69|139.67|139.59|139.72|139.69|139.67|139.59|16
1727878980000|2024-10-02 14:23:00|139.72|139.54|139.67|139.59|139.72|139.59|139.62|139.54|21
1727878990000|2024-10-02 14:23:10|||||||||1
1727879000000|2024-10-02 14:23:20|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|0
1727879010000|2024-10-02 14:23:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|4
1727879020000|2024-10-02 14:23:40|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|21
1727879040000|2024-10-02 14:24:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|70
1727879050000|2024-10-02 14:24:10|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|4
1727879060000|2024-10-02 14:24:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|1
1727879070000|2024-10-02 14:24:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|24
1727879080000|2024-10-02 14:24:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1727879100000|2024-10-02 14:25:00||139.54||139.59||139.59||139.54|245
1727879110000|2024-10-02 14:25:10|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|27
1727879120000|2024-10-02 14:25:20|||||||||2
1727879130000|2024-10-02 14:25:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|4
1727879140000|2024-10-02 14:25:40|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|8
1727879150000|2024-10-02 14:25:50|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|13
1727879180000|2024-10-02 14:26:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|12
1727879200000|2024-10-02 14:26:40|139.77||139.72||139.77||139.72||1
1727879220000|2024-10-02 14:27:00|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|1
1727879230000|2024-10-02 14:27:10|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|71
1727879240000|2024-10-02 14:27:20||139.64||139.64||139.64||139.64|0
1727879250000|2024-10-02 14:27:30|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|13
1727879260000|2024-10-02 14:27:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|7
1727879270000|2024-10-02 14:27:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|61
1727879280000|2024-10-02 14:28:00|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|32
1727879290000|2024-10-02 14:28:10|||||||||3
1727879300000|2024-10-02 14:28:20|||||||||4
1727879320000|2024-10-02 14:28:40|||||||||1
1727879340000|2024-10-02 14:29:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|6
1727879360000|2024-10-02 14:29:20|139.72|139.64|139.72|139.64|139.72|139.69|139.72|139.64|0
1727879370000|2024-10-02 14:29:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|1
1727879380000|2024-10-02 14:29:40|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|17
1727879390000|2024-10-02 14:29:50|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.59|9
1727879400000|2024-10-02 14:30:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|7
1727879410000|2024-10-02 14:30:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|36
1727879420000|2024-10-02 14:30:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|50
1727879430000|2024-10-02 14:30:30|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|1
1727879440000|2024-10-02 14:30:40|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.54|29
1727879450000|2024-10-02 14:30:50||139.54||139.59||139.59||139.54|51
1727879460000|2024-10-02 14:31:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|15
1727879470000|2024-10-02 14:31:10|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|31
1727879480000|2024-10-02 14:31:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|2
1727879500000|2024-10-02 14:31:40|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|450
1727879510000|2024-10-02 14:31:50|139.77|139.69|139.77|139.64|139.77|139.69|139.72|139.64|97
1727879520000|2024-10-02 14:32:00|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.64|7
1727879530000|2024-10-02 14:32:10|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|34
1727879540000|2024-10-02 14:32:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1727879550000|2024-10-02 14:32:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|69
1727879560000|2024-10-02 14:32:40|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|10
1727879580000|2024-10-02 14:33:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|25
1727879590000|2024-10-02 14:33:10||139.64||139.69||139.69||139.64|6
1727879600000|2024-10-02 14:33:20|||||||||93
1727879620000|2024-10-02 14:33:40|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|305
1727879630000|2024-10-02 14:33:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|19
1727879640000|2024-10-02 14:34:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|1
1727879650000|2024-10-02 14:34:10|||||||||46
1727879660000|2024-10-02 14:34:20|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|46
1727879680000|2024-10-02 14:34:40|||||||||114
1727879690000|2024-10-02 14:34:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|11
1727879700000|2024-10-02 14:35:00|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|21
1727879710000|2024-10-02 14:35:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|31
1727879720000|2024-10-02 14:35:20|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|275
1727879730000|2024-10-02 14:35:30|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|1
1727879740000|2024-10-02 14:35:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1727879750000|2024-10-02 14:35:50|||||||||1
1727879760000|2024-10-02 14:36:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1727879790000|2024-10-02 14:36:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1727879800000|2024-10-02 14:36:40|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|163
1727879810000|2024-10-02 14:36:50|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|34
1727879820000|2024-10-02 14:37:00|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|94
1727879830000|2024-10-02 14:37:10|139.67||139.67||139.67||139.67||0
1727879840000|2024-10-02 14:37:20|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|35
1727879850000|2024-10-02 14:37:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1727879860000|2024-10-02 14:37:40|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.49|10
1727879870000|2024-10-02 14:37:50||139.44||139.49||139.49||139.44|8
1727879880000|2024-10-02 14:38:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|22
1727879890000|2024-10-02 14:38:10|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|18
1727879900000|2024-10-02 14:38:20|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.59|3
1727879910000|2024-10-02 14:38:30|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|73
1727879920000|2024-10-02 14:38:40|139.67|139.64|139.67|139.59|139.72|139.64|139.67|139.59|6
1727879930000|2024-10-02 14:38:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|313
1727879950000|2024-10-02 14:39:10|139.67|139.59|139.72|139.64|139.72|139.64|139.62|139.54|29
1727879980000|2024-10-02 14:39:40|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.69|1
1727879990000|2024-10-02 14:39:50|139.72|139.64|139.77|139.64|139.77|139.69|139.72|139.64|7
1727880000000|2024-10-02 14:40:00|139.72|139.69|139.82|139.69|139.82|139.74|139.72|139.69|4
1727880010000|2024-10-02 14:40:10|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.69|0
1727880020000|2024-10-02 14:40:20|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|4
1727880030000|2024-10-02 14:40:30|139.87|139.69|139.82|139.74|139.87|139.74|139.77|139.69|1
1727880050000|2024-10-02 14:40:50|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|38
1727880060000|2024-10-02 14:41:00|139.82|139.74|139.77|139.69|139.87|139.74|139.77|139.69|37
1727880070000|2024-10-02 14:41:10||139.64||139.69||139.69||139.64|0
1727880080000|2024-10-02 14:41:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|14
1727880100000|2024-10-02 14:41:40|||||||||55
1727880110000|2024-10-02 14:41:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|6
1727880120000|2024-10-02 14:42:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|110
1727880130000|2024-10-02 14:42:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1727880140000|2024-10-02 14:42:20|||||||||1
1727880200000|2024-10-02 14:43:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|19
1727880220000|2024-10-02 14:43:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|12
1727880240000|2024-10-02 14:44:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|26
1727880280000|2024-10-02 14:44:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1727880310000|2024-10-02 14:45:10|||||||||92
1727880320000|2024-10-02 14:45:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|16
1727880330000|2024-10-02 14:45:30|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|9
1727880340000|2024-10-02 14:45:40|||||||||1
1727880350000|2024-10-02 14:45:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|405
1727880360000|2024-10-02 14:46:00||139.84||139.84||139.89||139.84|35
1727880370000|2024-10-02 14:46:10|140.02|139.89|139.97|139.89|140.02|139.94|139.97|139.89|92
1727880380000|2024-10-02 14:46:20|||||||||35
1727880390000|2024-10-02 14:46:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|0
1727880400000|2024-10-02 14:46:40|139.97||139.92||139.97||139.92||14
1727880410000|2024-10-02 14:46:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1727880420000|2024-10-02 14:47:00||139.84||139.89||139.89||139.84|19
1727880440000|2024-10-02 14:47:20|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|19
1727880450000|2024-10-02 14:47:30|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|8
1727880460000|2024-10-02 14:47:40|139.97|139.89|139.97|139.89|139.97|139.94|139.97|139.89|6
1727880470000|2024-10-02 14:47:50|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|3
1727880480000|2024-10-02 14:48:00|140.02||139.97||140.02||139.97||1
1727880490000|2024-10-02 14:48:10|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|0
1727880500000|2024-10-02 14:48:20|139.97||139.97||139.97||139.97||0
1727880510000|2024-10-02 14:48:30|140.02||139.97||140.02||139.97||4
1727880520000|2024-10-02 14:48:40|140.02||140.02||140.02||139.97||22
1727880530000|2024-10-02 14:48:50||139.94||139.94||139.94||139.94|0
1727880540000|2024-10-02 14:49:00|140.07|139.99|140.12|139.99|140.12|139.99|140.07|139.99|963
1727880550000|2024-10-02 14:49:10|140.07||140.07||140.12||140.07||38
1727880560000|2024-10-02 14:49:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|366
1727880570000|2024-10-02 14:49:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1727880580000|2024-10-02 14:49:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|97
1727880590000|2024-10-02 14:49:50|||||||||1
1727880600000|2024-10-02 14:50:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|98
1727880610000|2024-10-02 14:50:10|||||||||91
1727880620000|2024-10-02 14:50:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|7
1727880630000|2024-10-02 14:50:30|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|43
1727880640000|2024-10-02 14:50:40|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|17
1727880670000|2024-10-02 14:51:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|22
1727880680000|2024-10-02 14:51:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|27
1727880690000|2024-10-02 14:51:30|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|7
1727880710000|2024-10-02 14:51:50|||||||||1
1727880720000|2024-10-02 14:52:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|25
1727880740000|2024-10-02 14:52:20|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|76
1727880750000|2024-10-02 14:52:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|2
1727880760000|2024-10-02 14:52:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1727880770000|2024-10-02 14:52:50|140.17|140.09|140.12|140.04|140.17|140.09|140.07|139.99|79
1727880780000|2024-10-02 14:53:00|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|0
1727880790000|2024-10-02 14:53:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|3
1727880800000|2024-10-02 14:53:20|||||||||1
1727880810000|2024-10-02 14:53:30||139.94||139.99||139.99||139.94|0
1727880820000|2024-10-02 14:53:40|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|20
1727880830000|2024-10-02 14:53:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|37
1727880840000|2024-10-02 14:54:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|33
1727880850000|2024-10-02 14:54:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|35
1727880870000|2024-10-02 14:54:30|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|89
1727880880000|2024-10-02 14:54:40|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|25
1727880890000|2024-10-02 14:54:50|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.94|5
1727880900000|2024-10-02 14:55:00|||||||||38
1727880910000|2024-10-02 14:55:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|56
1727880930000|2024-10-02 14:55:30|||||||||2
1727880940000|2024-10-02 14:55:40|||||||||59
1727880960000|2024-10-02 14:56:00|140.07|139.99|140.12|139.99|140.12|139.99|140.07|139.99|44
1727880970000|2024-10-02 14:56:10|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|26
1727880980000|2024-10-02 14:56:20|140.12|140.04|140.12|139.99|140.12|140.04|140.07|139.99|32
1727880990000|2024-10-02 14:56:30|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|1
1727881000000|2024-10-02 14:56:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|15
1727881010000|2024-10-02 14:56:50||139.99||140.04||140.04||139.99|0
1727881020000|2024-10-02 14:57:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|82
1727881040000|2024-10-02 14:57:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|44
1727881050000|2024-10-02 14:57:30|||||||||3
1727881070000|2024-10-02 14:57:50|||||||||5
1727881090000|2024-10-02 14:58:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|50
1727881100000|2024-10-02 14:58:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|8
1727881110000|2024-10-02 14:58:30|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|0
1727881120000|2024-10-02 14:58:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|14
1727881130000|2024-10-02 14:58:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1727881150000|2024-10-02 14:59:10|||||||||7
1727881170000|2024-10-02 14:59:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|113
1727881180000|2024-10-02 14:59:40|||||||||1
1727881200000|2024-10-02 15:00:00|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|9
1727881210000|2024-10-02 15:00:10|||||||||2
1727881220000|2024-10-02 15:00:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|9
1727881230000|2024-10-02 15:00:30|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|14
1727881240000|2024-10-02 15:00:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|40
1727881260000|2024-10-02 15:01:00|||||||||2
1727881270000|2024-10-02 15:01:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|27
1727881280000|2024-10-02 15:01:20|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|15
1727881290000|2024-10-02 15:01:30|||||||||1
1727881300000|2024-10-02 15:01:40|||||||||2
1727881310000|2024-10-02 15:01:50|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|14
1727881320000|2024-10-02 15:02:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|8
1727881340000|2024-10-02 15:02:20|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|5
1727881350000|2024-10-02 15:02:30|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.94|14
1727881360000|2024-10-02 15:02:40|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|8
1727881370000|2024-10-02 15:02:50||139.99||139.99||139.99||139.99|0
1727881380000|2024-10-02 15:03:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|37
1727881390000|2024-10-02 15:03:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|34
1727881400000|2024-10-02 15:03:20|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|0
1727881410000|2024-10-02 15:03:30|140.12||140.07||140.12||140.07||1
1727881420000|2024-10-02 15:03:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|3
1727881440000|2024-10-02 15:04:00|||||||||11
1727881450000|2024-10-02 15:04:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1727881470000|2024-10-02 15:04:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|25
1727881480000|2024-10-02 15:04:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|5
1727881500000|2024-10-02 15:05:00|||||||||182
1727881520000|2024-10-02 15:05:20|||||||||2
1727881530000|2024-10-02 15:05:30|||||||||53
1727881550000|2024-10-02 15:05:50||139.99||140.04||140.04||139.99|335
1727881560000|2024-10-02 15:06:00|||||||||146
1727881570000|2024-10-02 15:06:10|||||||||26
1727881590000|2024-10-02 15:06:30|||||||||53
1727881610000|2024-10-02 15:06:50|||||||||2
1727881620000|2024-10-02 15:07:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|125
1727881650000|2024-10-02 15:07:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|113
1727881660000|2024-10-02 15:07:40|||||||||2
1727881680000|2024-10-02 15:08:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|108
1727881690000|2024-10-02 15:08:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|13
1727881710000|2024-10-02 15:08:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|116
1727881730000|2024-10-02 15:08:50|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|132
1727881750000|2024-10-02 15:09:10|||||||||10
1727881770000|2024-10-02 15:09:30|||||||||2
1727881780000|2024-10-02 15:09:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|52
1727881790000|2024-10-02 15:09:50|||||||||1
1727881800000|2024-10-02 15:10:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727881810000|2024-10-02 15:10:10|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|25
1727881830000|2024-10-02 15:10:30|||||||||4
1727881840000|2024-10-02 15:10:40|||||||||117
1727881850000|2024-10-02 15:10:50|||||||||1
1727881860000|2024-10-02 15:11:00|||||||||26
1727881870000|2024-10-02 15:11:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|14
1727881890000|2024-10-02 15:11:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|41
1727881900000|2024-10-02 15:11:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|8
1727881930000|2024-10-02 15:12:10|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.94|9
1727881940000|2024-10-02 15:12:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|283
1727881950000|2024-10-02 15:12:30|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|16
1727881960000|2024-10-02 15:12:40|139.97||139.97||140.02||139.97||1
1727881970000|2024-10-02 15:12:50|||||||||47
1727881990000|2024-10-02 15:13:10||139.84||139.84||139.84||139.84|34
1727882000000|2024-10-02 15:13:20|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.84|23
1727882010000|2024-10-02 15:13:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|22
1727882020000|2024-10-02 15:13:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|26
1727882030000|2024-10-02 15:13:50|139.92||139.87||139.92||139.87||197
1727882040000|2024-10-02 15:14:00|||||||||12
1727882050000|2024-10-02 15:14:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|10
1727882060000|2024-10-02 15:14:20|||||||||10
1727882080000|2024-10-02 15:14:40|||||||||9
1727882100000|2024-10-02 15:15:00||139.79||139.84||139.84||139.79|329
1727882110000|2024-10-02 15:15:10||139.79||139.84||139.84||139.79|47
1727882140000|2024-10-02 15:15:40|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|130
1727882150000|2024-10-02 15:15:50|||||||||14
1727882160000|2024-10-02 15:16:00|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.94|37
1727882170000|2024-10-02 15:16:10|||||||||2
1727882190000|2024-10-02 15:16:30|||||||||51
1727882200000|2024-10-02 15:16:40|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|72
1727882210000|2024-10-02 15:16:50|139.97|139.94|140.02|139.89|140.02|139.94|139.97|139.89|1
1727882220000|2024-10-02 15:17:00|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.89|7
1727882260000|2024-10-02 15:17:40|140.07|139.89|140.02|139.89|140.07|139.94|140.02|139.89|615
1727882270000|2024-10-02 15:17:50||139.94||139.94||139.94||139.94|49
1727882280000|2024-10-02 15:18:00|||||||||19
1727882290000|2024-10-02 15:18:10|||||||||45
1727882300000|2024-10-02 15:18:20|||||||||5
1727882310000|2024-10-02 15:18:30|||||||||35
1727882320000|2024-10-02 15:18:40|||||||||2
1727882330000|2024-10-02 15:18:50|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.99|106
1727882340000|2024-10-02 15:19:00|||||||||4
1727882350000|2024-10-02 15:19:10|||||||||6
1727882360000|2024-10-02 15:19:20|||||||||7
1727882380000|2024-10-02 15:19:40|||||||||7
1727882390000|2024-10-02 15:19:50|||||||||8
1727882400000|2024-10-02 15:20:00|||||||||8
1727882410000|2024-10-02 15:20:10|||||||||5
1727882420000|2024-10-02 15:20:20|||||||||1
1727882430000|2024-10-02 15:20:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|130
1727882440000|2024-10-02 15:20:40||139.99||140.04||140.04||139.99|39
1727882450000|2024-10-02 15:20:50||139.99||140.04||140.04||139.99|1
1727882460000|2024-10-02 15:21:00|||||||||5
1727882470000|2024-10-02 15:21:10|||||||||6
1727882480000|2024-10-02 15:21:20|||||||||6
1727882490000|2024-10-02 15:21:30|||||||||28
1727882500000|2024-10-02 15:21:40|||||||||15
1727882520000|2024-10-02 15:22:00|||||||||28
1727882530000|2024-10-02 15:22:10|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|388
1727882540000|2024-10-02 15:22:20|||||||||365
1727882550000|2024-10-02 15:22:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|93
1727882560000|2024-10-02 15:22:40|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|51
1727882580000|2024-10-02 15:23:00|||||||||24
1727882590000|2024-10-02 15:23:10|||||||||7
1727882600000|2024-10-02 15:23:20|||||||||11
1727882610000|2024-10-02 15:23:30|||||||||64
1727882620000|2024-10-02 15:23:40|||||||||22
1727882630000|2024-10-02 15:23:50|||||||||5
1727882640000|2024-10-02 15:24:00|||||||||25
1727882650000|2024-10-02 15:24:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|78
1727882660000|2024-10-02 15:24:20|||||||||14
1727882670000|2024-10-02 15:24:30|||||||||10
1727882680000|2024-10-02 15:24:40|||||||||16
1727882690000|2024-10-02 15:24:50|||||||||5
1727882700000|2024-10-02 15:25:00|||||||||67
1727882710000|2024-10-02 15:25:10|||||||||27
1727882720000|2024-10-02 15:25:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|114
1727882730000|2024-10-02 15:25:30|||||||||9
1727882740000|2024-10-02 15:25:40|||||||||72
1727882750000|2024-10-02 15:25:50|||||||||16
1727882760000|2024-10-02 15:26:00|||||||||28
1727882770000|2024-10-02 15:26:10|||||||||18
1727882780000|2024-10-02 15:26:20|||||||||17
1727882790000|2024-10-02 15:26:30|||||||||42
1727882800000|2024-10-02 15:26:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|325
1727882810000|2024-10-02 15:26:50|||||||||10
1727882820000|2024-10-02 15:27:00|||||||||50
1727882830000|2024-10-02 15:27:10|||||||||38
1727882840000|2024-10-02 15:27:20|||||||||57
1727882850000|2024-10-02 15:27:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|310
1727882860000|2024-10-02 15:27:40|||||||||12
1727882870000|2024-10-02 15:27:50|||||||||60
1727882880000|2024-10-02 15:28:00|||||||||13
1727882890000|2024-10-02 15:28:10|||||||||49
1727882900000|2024-10-02 15:28:20|||||||||113
1727882910000|2024-10-02 15:28:30|||||||||27
1727882920000|2024-10-02 15:28:40|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|289
1727882930000|2024-10-02 15:28:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|370
1727882940000|2024-10-02 15:29:00|||||||||69
1727882950000|2024-10-02 15:29:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|477
1727882960000|2024-10-02 15:29:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|336
1727882970000|2024-10-02 15:29:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|169
1727882980000|2024-10-02 15:29:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|127
1727882990000|2024-10-02 15:29:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|190
1727883000000|2024-10-02 15:30:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|741
1727883010000|2024-10-02 15:30:10|||||||||59
1727883020000|2024-10-02 15:30:20|||||||||20
1727883030000|2024-10-02 15:30:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|930
1727883040000|2024-10-02 15:30:40|||||||||580
1727883050000|2024-10-02 15:30:50|||||||||27
1727883060000|2024-10-02 15:31:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|329
1727883070000|2024-10-02 15:31:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1222
1727883080000|2024-10-02 15:31:20|||||||||60
1727883090000|2024-10-02 15:31:30|||||||||46
1727883110000|2024-10-02 15:31:50|||||||||43
1727883120000|2024-10-02 15:32:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|92
1727883130000|2024-10-02 15:32:10|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|483
1727883140000|2024-10-02 15:32:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|213
1727883150000|2024-10-02 15:32:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|228
1727883160000|2024-10-02 15:32:40|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|355
1727883190000|2024-10-02 15:33:10|||||||||704
1727883200000|2024-10-02 15:33:20|||||||||37
1727883210000|2024-10-02 15:33:30|||||||||3
1727883220000|2024-10-02 15:33:40|||||||||23
1727883230000|2024-10-02 15:33:50||140.09||140.09||140.09||140.09|416
1727883240000|2024-10-02 15:34:00|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|86
1727883250000|2024-10-02 15:34:10|||||||||26
1727883260000|2024-10-02 15:34:20|||||||||3
1727883270000|2024-10-02 15:34:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|633
1727883280000|2024-10-02 15:34:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|177
1727883290000|2024-10-02 15:34:50|140.27|140.19|140.27|140.14|140.27|140.19|140.22|140.14|417
1727883300000|2024-10-02 15:35:00|140.22|140.19|140.22|140.14|140.22|140.19|140.22|140.14|14
1727883310000|2024-10-02 15:35:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|51
1727883320000|2024-10-02 15:35:20|||||||||3
1727883350000|2024-10-02 15:35:50|||||||||551
1727883360000|2024-10-02 15:36:00|||||||||6
1727883370000|2024-10-02 15:36:10|||||||||15
1727883390000|2024-10-02 15:36:30|||||||||3
1727883400000|2024-10-02 15:36:40|||||||||100
1727883420000|2024-10-02 15:37:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|203
1727883430000|2024-10-02 15:37:10|||||||||1
1727883440000|2024-10-02 15:37:20|||||||||4
1727883450000|2024-10-02 15:37:30|||||||||26
1727883470000|2024-10-02 15:37:50|||||||||1
1727883480000|2024-10-02 15:38:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|369
1727883490000|2024-10-02 15:38:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|310
1727883510000|2024-10-02 15:38:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|19
1727883520000|2024-10-02 15:38:40||140.09||140.14||140.14||140.09|4
1727883530000|2024-10-02 15:38:50|||||||||281
1727883540000|2024-10-02 15:39:00|||||||||1
1727883550000|2024-10-02 15:39:10|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|73
1727883560000|2024-10-02 15:39:20||140.19||140.19||140.19||140.19|3
1727883590000|2024-10-02 15:39:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|77
1727883600000|2024-10-02 15:40:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|72
1727883630000|2024-10-02 15:40:30|||||||||2
1727883680000|2024-10-02 15:41:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|56
1727883710000|2024-10-02 15:41:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|52
1727883790000|2024-10-02 15:43:10|||||||||2
1727883830000|2024-10-02 15:43:50|||||||||199
1727883840000|2024-10-02 15:44:00|||||||||47
1727883890000|2024-10-02 15:44:50|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|45
1727883900000|2024-10-02 15:45:00|||||||||6
1727883930000|2024-10-02 15:45:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|119
1727883970000|2024-10-02 15:46:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|50
1727883980000|2024-10-02 15:46:20|||||||||30
1727884010000|2024-10-02 15:46:50|||||||||141
1727884050000|2024-10-02 15:47:30||140.24||140.24||140.24||140.24|2
1727884060000|2024-10-02 15:47:40||140.29||140.24||140.29||140.24|100
1727884070000|2024-10-02 15:47:50|140.32||140.32||140.32||140.32||0
1727884080000|2024-10-02 15:48:00|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|740
1727884090000|2024-10-02 15:48:10|||||||||2
1727884100000|2024-10-02 15:48:20|||||||||2
1727884130000|2024-10-02 15:48:50|||||||||3
1727884150000|2024-10-02 15:49:10|||||||||5
1727884160000|2024-10-02 15:49:20|140.42||140.42||140.42||140.42||47
1727884170000|2024-10-02 15:49:30||140.34||140.34||140.34||140.34|0
1727884200000|2024-10-02 15:50:00|||||||||1
1727884250000|2024-10-02 15:50:50|||||||||1
1727884280000|2024-10-02 15:51:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|17
1727884290000|2024-10-02 15:51:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1727884370000|2024-10-02 15:52:50|||||||||13
1727884390000|2024-10-02 15:53:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|80
1727884440000|2024-10-02 15:54:00|140.42||140.37||140.42||140.37||21
1727884450000|2024-10-02 15:54:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|13
1727884490000|2024-10-02 15:54:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|187
1727884500000|2024-10-02 15:55:00|140.42||140.42||140.42||140.42||78
1727884510000|2024-10-02 15:55:10||140.34||140.34||140.34||140.34|0
1727884520000|2024-10-02 15:55:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|18
1727884550000|2024-10-02 15:55:50|||||||||1
1727884590000|2024-10-02 15:56:30|140.42||140.42||140.42||140.42||15
1727884600000|2024-10-02 15:56:40||140.34||140.34||140.34||140.34|1
1727884610000|2024-10-02 15:56:50||140.29||140.29||140.29||140.29|0
1727884620000|2024-10-02 15:57:00|140.37||140.37||140.37||140.37||0
1727884630000|2024-10-02 15:57:10|140.42||140.42||140.42||140.42||20
1727884650000|2024-10-02 15:57:30|140.37||140.37||140.37||140.37||0
1727884680000|2024-10-02 15:58:00|||||||||2
1727884710000|2024-10-02 15:58:30|140.42||140.42||140.42||140.42||23
1727884730000|2024-10-02 15:58:50|140.37||140.37||140.37||140.37||0
1727884740000|2024-10-02 15:59:00|||||||||2
1727884750000|2024-10-02 15:59:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|21
1727884770000|2024-10-02 15:59:30|140.47||140.47||140.47||140.47||4
1727884780000|2024-10-02 15:59:40|140.42||140.42||140.42||140.42||3
1727884800000|2024-10-02 16:00:00|||||||||2
1727884810000|2024-10-02 16:00:10|140.47||140.42||140.47||140.42||2
1727884820000|2024-10-02 16:00:20|||||||||3
1727884850000|2024-10-02 16:00:50|||||||||2
1727884860000|2024-10-02 16:01:00|140.47||140.47||140.47||140.47||4
1727884870000|2024-10-02 16:01:10||140.39||140.39||140.39||140.39|0
1727884890000|2024-10-02 16:01:30|||||||||3
1727884900000|2024-10-02 16:01:40|||||||||1
1727884930000|2024-10-02 16:02:10|||||||||2
1727884940000|2024-10-02 16:02:20|||||||||35
1727884950000|2024-10-02 16:02:30|140.52||140.47||140.52||140.47||9
1727884960000|2024-10-02 16:02:40|||||||||2
1727884980000|2024-10-02 16:03:00|||||||||3
1727884990000|2024-10-02 16:03:10|||||||||2
1727885000000|2024-10-02 16:03:20|||||||||2
1727885020000|2024-10-02 16:03:40|||||||||1
1727885100000|2024-10-02 16:05:00|||||||||2
1727885140000|2024-10-02 16:05:40|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|90
1727885150000|2024-10-02 16:05:50|||||||||50
1727885210000|2024-10-02 16:06:50|140.52||140.52||140.52||140.52||169
1727885220000|2024-10-02 16:07:00||140.44||140.39||140.44||140.39|5
1727885240000|2024-10-02 16:07:20|140.47||140.47||140.47||140.47||0
1727885250000|2024-10-02 16:07:30|||||||||38
1727885310000|2024-10-02 16:08:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|96
1727885400000|2024-10-02 16:10:00|140.47||140.47||140.47||140.47||38
1727885410000|2024-10-02 16:10:10||140.39||140.34||140.39||140.34|0
1727885420000|2024-10-02 16:10:20||140.39||140.39||140.39||140.39|0
1727885470000|2024-10-02 16:11:10|||||||||1
1727885480000|2024-10-02 16:11:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|47
1727885600000|2024-10-02 16:13:20|||||||||7
1727885610000|2024-10-02 16:13:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|36
1727885650000|2024-10-02 16:14:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|8
1727885730000|2024-10-02 16:15:30||140.29||140.29||140.29||140.29|13
1727885740000|2024-10-02 16:15:40|140.37||140.37||140.37||140.37||0
1727885800000|2024-10-02 16:16:40|140.42||140.42||140.42||140.42||15
1727885820000|2024-10-02 16:17:00|140.37||140.37||140.37||140.37||0
1727885870000|2024-10-02 16:17:50||140.24||140.24||140.24||140.24|50
1727885880000|2024-10-02 16:18:00|140.32||140.32||140.32||140.32||0
1727885900000|2024-10-02 16:18:20|140.27|140.19|140.32|140.19|140.32|140.24|140.27|140.19|61
1727885910000|2024-10-02 16:18:30||140.24||140.24||140.24||140.24|14
1727885960000|2024-10-02 16:19:20|||||||||1
1727885980000|2024-10-02 16:19:40||140.19||140.19||140.19||140.19|0
1727886000000|2024-10-02 16:20:00||140.24||140.19||140.24||140.19|0
1727886010000|2024-10-02 16:20:10|140.27||140.27||140.27||140.27||0
1727886030000|2024-10-02 16:20:30|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|0
1727886040000|2024-10-02 16:20:40|140.27||140.27||140.27||140.27||320
1727886050000|2024-10-02 16:20:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|0
1727886070000|2024-10-02 16:21:10||140.19||140.19||140.19||140.19|0
1727886100000|2024-10-02 16:21:40|140.27||140.32||140.32||140.27||0
1727886140000|2024-10-02 16:22:20|140.27||140.27||140.27||140.27||0
1727886160000|2024-10-02 16:22:40|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|0
1727886170000|2024-10-02 16:22:50||140.24||140.24||140.24||140.24|0
1727886180000|2024-10-02 16:23:00||140.19||140.19||140.19||140.19|34
1727886200000|2024-10-02 16:23:20||140.24||140.24||140.24||140.24|0
1727886270000|2024-10-02 16:24:30|||||||||159
1727886290000|2024-10-02 16:24:50|||||||||2
1727886300000|2024-10-02 16:25:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|11
1727886310000|2024-10-02 16:25:10||140.24||140.24||140.24||140.24|0
1727886330000|2024-10-02 16:25:30||140.29||140.29||140.29||140.29|0
1727886440000|2024-10-02 16:27:20|||||||||15
1727886450000|2024-10-02 16:27:30|||||||||1
1727886490000|2024-10-02 16:28:10|||||||||2
1727886500000|2024-10-02 16:28:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|1
1727886540000|2024-10-02 16:29:00|140.37||140.37||140.37||140.37||43
1727886560000|2024-10-02 16:29:20|140.32||140.32||140.32||140.32||0
1727886570000|2024-10-02 16:29:30|140.37||140.37||140.37||140.37||0
1727886580000|2024-10-02 16:29:40|140.32||140.32||140.32||140.32||0
1727886590000|2024-10-02 16:29:50|140.37||140.37||140.37||140.37||0
1727886600000|2024-10-02 16:30:00|140.32||140.32||140.32||140.32||0
1727886610000|2024-10-02 16:30:10||140.19||140.24||140.24||140.19|0
1727886620000|2024-10-02 16:30:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|0
1727886640000|2024-10-02 16:30:40||140.14||140.14||140.14||140.14|2
1727886650000|2024-10-02 16:30:50|140.22||140.27||140.27||140.22||0
1727886660000|2024-10-02 16:31:00|140.22||140.27||140.27||140.22||0
1727886670000|2024-10-02 16:31:10|140.22||140.27||140.27||140.22||0
1727886690000|2024-10-02 16:31:30|140.22||140.27||140.27||140.22||0
1727886700000|2024-10-02 16:31:40|140.22||140.22||140.22||140.22||0
1727886720000|2024-10-02 16:32:00|140.27||140.22||140.27||140.22||0
1727886740000|2024-10-02 16:32:20|140.27||140.27||140.27||140.27||0
1727886750000|2024-10-02 16:32:30|140.22||140.22||140.22||140.22||0
1727886780000|2024-10-02 16:33:00|140.27||140.27||140.27||140.27||65
1727886790000|2024-10-02 16:33:10||140.19||140.14||140.19||140.14|0
1727886800000|2024-10-02 16:33:20|140.22||140.22||140.27||140.22||0
1727886810000|2024-10-02 16:33:30|140.27||140.27||140.27||140.27||0
1727886830000|2024-10-02 16:33:50|140.22||140.22||140.22||140.22||0
1727886870000|2024-10-02 16:34:30|||||||||3
1727886940000|2024-10-02 16:35:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1727886950000|2024-10-02 16:35:50|140.22||140.22||140.22||140.22||0
1727886960000|2024-10-02 16:36:00|140.17||140.17||140.17||140.17||0
1727886980000|2024-10-02 16:36:20|140.22||140.17||140.22||140.17||0
1727886990000|2024-10-02 16:36:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1727887030000|2024-10-02 16:37:10||140.09||140.09||140.09||140.09|0
1727887050000|2024-10-02 16:37:30|140.17||140.22||140.22||140.17||0
1727887060000|2024-10-02 16:37:40|140.17||140.22||140.22||140.17||0
1727887070000|2024-10-02 16:37:50|140.17||140.22||140.22||140.17||0
1727887080000|2024-10-02 16:38:00|140.17||140.17||140.17||140.17||0
1727887090000|2024-10-02 16:38:10|140.22||140.22||140.22||140.22||0
1727887100000|2024-10-02 16:38:20|140.17|140.14|140.17|140.09|140.17|140.14|140.17|140.09|24
1727887120000|2024-10-02 16:38:40|140.22||140.22||140.22||140.22||2
1727887150000|2024-10-02 16:39:10|140.17||140.17||140.17||140.17||0
1727887190000|2024-10-02 16:39:50|140.22||140.22||140.22||140.22||0
1727887200000|2024-10-02 16:40:00|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|38
1727887220000|2024-10-02 16:40:20|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|265
1727887230000|2024-10-02 16:40:30|140.22||140.22||140.22||140.22||0
1727887240000|2024-10-02 16:40:40|140.17||140.17||140.22||140.17||0
1727887260000|2024-10-02 16:41:00|140.22||140.22||140.22||140.22||89
1727887270000|2024-10-02 16:41:10|140.17||140.17||140.17||140.17||0
1727887280000|2024-10-02 16:41:20|||||||||3
1727887400000|2024-10-02 16:43:20|||||||||7
1727887430000|2024-10-02 16:43:50||140.04||140.04||140.04||140.04|0
1727887460000|2024-10-02 16:44:20|140.12||140.12||140.12||140.12||538
1727887470000|2024-10-02 16:44:30|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|391
1727887510000|2024-10-02 16:45:10||139.99||140.04||140.04||139.99|25
1727887530000|2024-10-02 16:45:30|||||||||1
1727887580000|2024-10-02 16:46:20||139.99||140.04||140.04||139.99|0
1727887600000|2024-10-02 16:46:40||139.99||139.99||139.99||139.99|0
1727887610000|2024-10-02 16:46:50||140.04||139.99||140.04||139.99|0
1727887620000|2024-10-02 16:47:00||140.04||140.04||140.04||140.04|0
1727887640000|2024-10-02 16:47:20||139.99||140.04||140.04||139.99|0
1727887680000|2024-10-02 16:48:00||139.99||140.04||140.04||139.99|21
1727887730000|2024-10-02 16:48:50||139.99||139.99||139.99||139.99|0
1727887770000|2024-10-02 16:49:30|140.07||140.07||140.07||140.07||0
1727887880000|2024-10-02 16:51:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|26
1727887910000|2024-10-02 16:51:50|||||||||41
1727887940000|2024-10-02 16:52:20||139.99||139.99||139.99||139.99|0
1727887980000|2024-10-02 16:53:00||140.04||140.04||140.04||140.04|0
1727888020000|2024-10-02 16:53:40||139.99||140.04||140.04||139.99|0
1727888030000|2024-10-02 16:53:50||139.99||139.99||139.99||139.99|0
1727888040000|2024-10-02 16:54:00||140.04||140.04||140.04||140.04|0
1727888060000|2024-10-02 16:54:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|509
1727888070000|2024-10-02 16:54:30||140.04||140.04||140.04||140.04|0
1727888120000|2024-10-02 16:55:20|140.12||140.12||140.12||140.12||0
1727888130000|2024-10-02 16:55:30|140.17||140.12||140.17||140.12||0
1727888140000|2024-10-02 16:55:40|140.17||140.12||140.17||140.12||0
1727888160000|2024-10-02 16:56:00||139.99||139.99||139.99||139.99|0
1727888190000|2024-10-02 16:56:30||140.04||140.04||140.04||140.04|0
1727888220000|2024-10-02 16:57:00||139.99||139.99||140.04||139.99|0
1727888230000|2024-10-02 16:57:10||140.04||140.04||140.04||140.04|0
1727888240000|2024-10-02 16:57:20||139.99||139.99||139.99||139.99|0
1727888290000|2024-10-02 16:58:10|140.07||140.12||140.12||140.07||0
1727888300000|2024-10-02 16:58:20|140.07||140.07||140.07||140.07||0
1727888310000|2024-10-02 16:58:30|140.12||140.12||140.12||140.12||0
1727888340000|2024-10-02 16:59:00|140.07||140.07||140.07||140.07||0
1727888350000|2024-10-02 16:59:10||139.94||139.94||139.94||139.94|0
1727888360000|2024-10-02 16:59:20|140.02|139.89|140.02|139.89|140.02|139.89|140.02|139.89|44
1727888370000|2024-10-02 16:59:30|139.97||139.97||140.02||139.97||0
1727888380000|2024-10-02 16:59:40|140.02||139.97||140.02||139.97||0
1727888400000|2024-10-02 17:00:00|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|36
1727888450000|2024-10-02 17:00:50||139.89||139.89||139.89||139.89|0
1727888470000|2024-10-02 17:01:10|140.02||140.02||140.02||140.02||1
1727888480000|2024-10-02 17:01:20||139.94||139.94||139.94||139.94|0
1727888490000|2024-10-02 17:01:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|0
1727888500000|2024-10-02 17:01:40|140.02||140.02||140.02||140.02||0
1727888530000|2024-10-02 17:02:10|139.97||139.97||139.97||139.97||0
1727888560000|2024-10-02 17:02:40|140.02||140.02||140.02||140.02||0
1727888600000|2024-10-02 17:03:20|139.97||139.97||139.97||139.97||0
1727888620000|2024-10-02 17:03:40|140.02||139.97||140.02||139.97||0
1727888680000|2024-10-02 17:04:40|140.02||140.02||140.02||140.02||0
1727888700000|2024-10-02 17:05:00|139.97||139.97||139.97||139.97||0
1727888710000|2024-10-02 17:05:10|140.02||140.02||140.02||140.02||0
1727888730000|2024-10-02 17:05:30|139.97||139.97||139.97||139.97||0
1727888790000|2024-10-02 17:06:30|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|61
1727888800000|2024-10-02 17:06:40|139.92||139.92||139.92||139.92||0
1727888810000|2024-10-02 17:06:50|139.97||139.97||139.97||139.97||0
1727888830000|2024-10-02 17:07:10|139.92||139.92||139.92||139.92||0
1727888890000|2024-10-02 17:08:10|139.97||139.92||139.97||139.92||1
1727888900000|2024-10-02 17:08:20|139.97||139.92||139.97||139.92||0
1727888910000|2024-10-02 17:08:30|139.97||139.97||139.97||139.97||0
1727888920000|2024-10-02 17:08:40||139.89||139.89||139.89||139.89|0
1727888970000|2024-10-02 17:09:30||139.84||139.89||139.89||139.84|0
1727889020000|2024-10-02 17:10:20|140.02||140.02||140.02||140.02||2
1727889030000|2024-10-02 17:10:30|139.97||139.97||139.97||139.97||0
1727889070000|2024-10-02 17:11:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|0
1727889110000|2024-10-02 17:11:50|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|17
1727889130000|2024-10-02 17:12:10|139.97||139.97||139.97||139.97||0
1727889150000|2024-10-02 17:12:30|139.92||139.92||139.92||139.92||0
1727889170000|2024-10-02 17:12:50|139.97||139.97||139.97||139.97||0
1727889180000|2024-10-02 17:13:00|139.92||139.92||139.92||139.92||0
1727889230000|2024-10-02 17:13:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|0
1727889240000|2024-10-02 17:14:00|140.02||140.02||140.02||140.02||0
1727889270000|2024-10-02 17:14:30|139.97||139.97||139.97||139.97||0
1727889290000|2024-10-02 17:14:50|140.02||140.02||140.02||140.02||1
1727889310000|2024-10-02 17:15:10|139.97||139.97||139.97||139.97||0
1727889340000|2024-10-02 17:15:40||139.84||139.84||139.84||139.84|1
1727889350000|2024-10-02 17:15:50||139.89||139.89||139.89||139.89|0
1727889390000|2024-10-02 17:16:30|140.02||139.97||140.02||139.97||0
1727889400000|2024-10-02 17:16:40|||||||||15
1727889410000|2024-10-02 17:16:50|140.02||140.02||140.02||139.97||0
1727889420000|2024-10-02 17:17:00|139.97||139.97||140.02||139.97||0
1727889580000|2024-10-02 17:19:40|140.02||139.97||140.02||139.97||0
1727889620000|2024-10-02 17:20:20|140.02||139.97||140.02||139.97||0
1727889640000|2024-10-02 17:20:40|140.02||139.97||140.02||139.97||0
1727889650000|2024-10-02 17:20:50|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|6
1727889680000|2024-10-02 17:21:20|140.02||140.02||140.02||140.02||0
1727889720000|2024-10-02 17:22:00|140.07||140.07||140.07||140.07||0
1727889740000|2024-10-02 17:22:20|140.02||140.02||140.02||140.02||0
1727889800000|2024-10-02 17:23:20|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|2
1727889810000|2024-10-02 17:23:30|139.97||140.02||140.02||139.97||0
1727889820000|2024-10-02 17:23:40||139.94||139.94||139.94||139.94|0
1727889830000|2024-10-02 17:23:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1727889840000|2024-10-02 17:24:00|140.02||140.02||140.02||140.02||0
1727889850000|2024-10-02 17:24:10|139.97||139.97||140.02||139.97||0
1727889860000|2024-10-02 17:24:20|140.02||140.02||140.02||140.02||0
1727889880000|2024-10-02 17:24:40|139.97||140.02||140.02||139.97||0
1727889890000|2024-10-02 17:24:50|139.97||140.02||140.02||139.97||0
1727889900000|2024-10-02 17:25:00|139.97||139.97||139.97||139.97||0
1727889910000|2024-10-02 17:25:10|140.02||140.02||140.02||140.02||0
1727889930000|2024-10-02 17:25:30||139.94||139.94||139.94||139.94|0
1727889990000|2024-10-02 17:26:30|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|0
1727890010000|2024-10-02 17:26:50||139.94||139.94||139.94||139.94|0
1727890020000|2024-10-02 17:27:00|140.07||140.07||140.07||140.07||0
1727890030000|2024-10-02 17:27:10|140.02||140.02||140.02||140.02||0
1727890040000|2024-10-02 17:27:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727890050000|2024-10-02 17:27:30|140.12||140.12||140.12||140.12||0
1727890090000|2024-10-02 17:28:10||140.04||140.04||140.04||140.04|0
1727890110000|2024-10-02 17:28:30||139.99||139.99||139.99||139.99|0
1727890120000|2024-10-02 17:28:40|140.07||140.07||140.12||140.07||14
1727890130000|2024-10-02 17:28:50|||||||||8
1727890150000|2024-10-02 17:29:10|140.12||140.07||140.12||140.07||0
1727890160000|2024-10-02 17:29:20|140.12||140.12||140.12||140.07||0
1727890170000|2024-10-02 17:29:30|140.07||140.07||140.07||140.07||0
1727890210000|2024-10-02 17:30:10|140.12||140.12||140.12||140.12||0
1727890220000|2024-10-02 17:30:20|140.07||140.07||140.07||140.07||0
1727890230000|2024-10-02 17:30:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727890240000|2024-10-02 17:30:40|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|0
1727890250000|2024-10-02 17:30:50|139.97||139.97||139.97||139.97||0
1727890260000|2024-10-02 17:31:00|140.02||140.02||140.02||140.02||13
1727890270000|2024-10-02 17:31:10||139.94||139.94||139.94||139.94|0
1727890310000|2024-10-02 17:31:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|0
1727890320000|2024-10-02 17:32:00|140.02||139.97||140.02||139.97||0
1727890350000|2024-10-02 17:32:30||139.84||139.89||139.89||139.84|0
1727890480000|2024-10-02 17:34:40||139.84||139.84||139.84||139.84|1
1727890490000|2024-10-02 17:34:50|139.92||139.92||139.92||139.92||0
1727890520000|2024-10-02 17:35:20|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|11
1727890530000|2024-10-02 17:35:30||139.84||139.84||139.84||139.84|0
1727890550000|2024-10-02 17:35:50|139.97||139.97||139.97||139.97||0
1727890560000|2024-10-02 17:36:00||139.89||139.89||139.89||139.89|0
1727890600000|2024-10-02 17:36:40|140.02||139.97||140.02||139.97||0
1727890640000|2024-10-02 17:37:20|||||||||100
1727890660000|2024-10-02 17:37:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727890690000|2024-10-02 17:38:10|140.07||140.07||140.07||140.07||0
1727890700000|2024-10-02 17:38:20|140.02||140.02||140.02||140.02||0
1727890800000|2024-10-02 17:40:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727890860000|2024-10-02 17:41:00||139.94||139.94||139.94||139.94|0
1727890880000|2024-10-02 17:41:20|140.02||140.02||140.02||140.02||0
1727890960000|2024-10-02 17:42:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727891020000|2024-10-02 17:43:40|140.12||140.12||140.12||140.12||0
1727891030000|2024-10-02 17:43:50|140.07||140.07||140.07||140.07||1
1727891050000|2024-10-02 17:44:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1727891100000|2024-10-02 17:45:00||139.99||139.99||139.99||139.99|10
1727891130000|2024-10-02 17:45:30||140.04||140.04||140.04||140.04|0
1727891210000|2024-10-02 17:46:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|10
1727891260000|2024-10-02 17:47:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|23
1727891290000|2024-10-02 17:48:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|68
1727891300000|2024-10-02 17:48:20|||||||||10
1727891320000|2024-10-02 17:48:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|14
1727891330000|2024-10-02 17:48:50||140.14||140.14||140.14||140.14|0
1727891340000|2024-10-02 17:49:00|140.22||140.22||140.22||140.22||1
1727891370000|2024-10-02 17:49:30|140.27||140.27||140.27||140.27||19
1727891380000|2024-10-02 17:49:40|140.22|140.19|140.22|140.14|140.22|140.19|140.22|140.14|83
1727891400000|2024-10-02 17:50:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|175
1727891460000|2024-10-02 17:51:00||140.14||140.14||140.14||140.14|9
1727891490000|2024-10-02 17:51:30||140.19||140.19||140.19||140.19|0
1727891520000|2024-10-02 17:52:00||140.14||140.14||140.14||140.14|18
1727891540000|2024-10-02 17:52:20||140.19||140.19||140.19||140.19|0
1727891580000|2024-10-02 17:53:00||140.14||140.14||140.14||140.14|0
1727891590000|2024-10-02 17:53:10||140.19||140.19||140.19||140.19|0
1727891870000|2024-10-02 17:57:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|16
1727891900000|2024-10-02 17:58:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|32
1727892010000|2024-10-02 18:00:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|47
1727892030000|2024-10-02 18:00:30|||||||||6
1727892070000|2024-10-02 18:01:10|||||||||16
1727892120000|2024-10-02 18:02:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|14
1727892130000|2024-10-02 18:02:10|140.32||140.32||140.32||140.32||9
1727892170000|2024-10-02 18:02:50||140.24||140.24||140.24||140.24|0
1727892340000|2024-10-02 18:05:40||140.19||140.19||140.19||140.19|10
1727892350000|2024-10-02 18:05:50|140.27||140.27||140.27||140.27||0
1727892430000|2024-10-02 18:07:10|140.32||140.32||140.32||140.32||0
1727892560000|2024-10-02 18:09:20|140.27||140.27||140.27||140.27||8
1727892570000|2024-10-02 18:09:30|140.32||140.32||140.32||140.32||0
1727892610000|2024-10-02 18:10:10|140.27||140.27||140.27||140.27||0
1727892620000|2024-10-02 18:10:20|140.32||140.32||140.32||140.27||0
1727892650000|2024-10-02 18:10:50|140.27||140.32||140.32||140.27||0
1727892690000|2024-10-02 18:11:30|140.27||140.27||140.27||140.27||0
1727892740000|2024-10-02 18:12:20|140.32||140.32||140.32||140.32||0
1727892780000|2024-10-02 18:13:00|140.27||140.32||140.32||140.27||0
1727892820000|2024-10-02 18:13:40||140.24||140.24||140.24||140.24|0
1727893230000|2024-10-02 18:20:30|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|30
1727893260000|2024-10-02 18:21:00|140.32||140.32||140.32||140.32||0
1727893300000|2024-10-02 18:21:40||140.24||140.24||140.24||140.24|6
1727893310000|2024-10-02 18:21:50||140.19||140.19||140.19||140.19|4
1727893330000|2024-10-02 18:22:10|140.27||140.32||140.32||140.27||0
1727893360000|2024-10-02 18:22:40|140.27||140.27||140.27||140.27||0
1727893530000|2024-10-02 18:25:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|0
1727893580000|2024-10-02 18:26:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|4
1727893630000|2024-10-02 18:27:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1727893650000|2024-10-02 18:27:30|||||||||7
1727893670000|2024-10-02 18:27:50||140.09||140.09||140.09||140.09|0
1727893700000|2024-10-02 18:28:20|140.17||140.17||140.17||140.17||0
1727893710000|2024-10-02 18:28:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|236
1727893720000|2024-10-02 18:28:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|24
1727893730000|2024-10-02 18:28:50|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|0
1727893740000|2024-10-02 18:29:00|140.22||140.17||140.22||140.17||0
1727893760000|2024-10-02 18:29:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1727893860000|2024-10-02 18:31:00|140.27||140.27||140.27||140.27||24
1727893890000|2024-10-02 18:31:30||140.19||140.19||140.19||140.19|0
1727893900000|2024-10-02 18:31:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|64
1727894010000|2024-10-02 18:33:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|86
1727894020000|2024-10-02 18:33:40||140.14||140.14||140.14||140.14|1
1727894060000|2024-10-02 18:34:20||140.19||140.19||140.19||140.19|0
1727894100000|2024-10-02 18:35:00||140.14||140.14||140.14||140.14|0
1727894160000|2024-10-02 18:36:00|140.22||140.22||140.22||140.22||0
1727894200000|2024-10-02 18:36:40|||||||||1
1727894210000|2024-10-02 18:36:50|140.27||140.27||140.27||140.27||0
1727894270000|2024-10-02 18:37:50|140.22||140.22||140.22||140.22||0
1727894450000|2024-10-02 18:40:50|140.27||140.27||140.27||140.27||60
1727894460000|2024-10-02 18:41:00||140.19||140.14||140.19||140.14|0
1727894480000|2024-10-02 18:41:20||140.19||140.14||140.19||140.14|0
1727894510000|2024-10-02 18:41:50||140.19||140.19||140.19||140.19|0
1727894740000|2024-10-02 18:45:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|2
1727894790000|2024-10-02 18:46:30|140.27||140.27||140.27||140.27||1
1727894880000|2024-10-02 18:48:00||140.19||140.19||140.19||140.19|0
1727895050000|2024-10-02 18:50:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|19
1727895060000|2024-10-02 18:51:00|||||||||268
1727895310000|2024-10-02 18:55:10||140.09||140.09||140.09||140.09|0
1727895330000|2024-10-02 18:55:30||140.14||140.14||140.14||140.14|0
1727895420000|2024-10-02 18:57:00||140.09||140.09||140.09||140.09|0
1727895430000|2024-10-02 18:57:10||140.14||140.09||140.14||140.09|0
1727895440000|2024-10-02 18:57:20||140.14||140.14||140.14||140.14|0
1727895450000|2024-10-02 18:57:30||140.09||140.14||140.14||140.09|0
1727895460000|2024-10-02 18:57:40||140.09||140.14||140.14||140.09|0
1727895480000|2024-10-02 18:58:00||140.09||140.09||140.14||140.09|0
1727895490000|2024-10-02 18:58:10||140.14||140.09||140.14||140.09|0
1727895500000|2024-10-02 18:58:20||140.14||140.09||140.14||140.09|0
1727895600000|2024-10-02 19:00:00|140.27|140.14|140.27|140.14|140.27|140.14|140.27|140.09|17
1727895620000|2024-10-02 19:00:20|140.22||140.22||140.22||140.22||0
1727895640000|2024-10-02 19:00:40|||||||||5
1727895680000|2024-10-02 19:01:20|140.27||140.27||140.27||140.27||8
1727895760000|2024-10-02 19:02:40|140.22||140.27||140.27||140.22||0
1727895790000|2024-10-02 19:03:10||140.19||140.19||140.19||140.19|0
1727895800000|2024-10-02 19:03:20||140.14||140.14||140.14||140.14|0
1727895830000|2024-10-02 19:03:50||140.19||140.19||140.19||140.19|0
1727895900000|2024-10-02 19:05:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|5
1727895910000|2024-10-02 19:05:10|140.27||140.27||140.27||140.27||0
1727895930000|2024-10-02 19:05:30||140.19||140.14||140.19||140.14|0
1727895960000|2024-10-02 19:06:00||140.19||140.19||140.19||140.19|0
1727896000000|2024-10-02 19:06:40||140.14||140.14||140.14||140.14|1
1727896040000|2024-10-02 19:07:20|140.22||140.27||140.27||140.22||0
1727896080000|2024-10-02 19:08:00|140.22||140.22||140.22||140.22||0
1727896100000|2024-10-02 19:08:20|140.27||140.27||140.27||140.27||0
1727896110000|2024-10-02 19:08:30||140.19||140.19||140.19||140.19|0
1727896120000|2024-10-02 19:08:40||140.14||140.14||140.14||140.14|0
1727896160000|2024-10-02 19:09:20|140.22||140.27||140.27||140.22||0
1727896200000|2024-10-02 19:10:00||140.19||140.19||140.19||140.19|0
1727896250000|2024-10-02 19:10:50||140.14||140.14||140.14||140.14|0
1727896360000|2024-10-02 19:12:40||140.19||140.19||140.19||140.19|0
1727896450000|2024-10-02 19:14:10|||||||||6
1727896460000|2024-10-02 19:14:20||140.14||140.14||140.14||140.14|2
1727896480000|2024-10-02 19:14:40||140.19||140.19||140.19||140.19|0
1727896500000|2024-10-02 19:15:00||140.14||140.14||140.14||140.14|0
1727896530000|2024-10-02 19:15:30|140.22||140.22||140.22||140.22||0
1727896560000|2024-10-02 19:16:00|140.27||140.27||140.27||140.27||1
1727896570000|2024-10-02 19:16:10|140.22||140.27||140.27||140.22||2
1727896640000|2024-10-02 19:17:20|140.22||140.22||140.22||140.22||0
1727896650000|2024-10-02 19:17:30|140.27||140.27||140.27||140.27||0
1727896690000|2024-10-02 19:18:10||140.19||140.14||140.19||140.14|0
1727896750000|2024-10-02 19:19:10|140.22||140.27||140.27||140.22||0
1727896780000|2024-10-02 19:19:40||140.19||140.19||140.19||140.19|0
1727896790000|2024-10-02 19:19:50||140.14||140.14||140.14||140.14|0
1727896810000|2024-10-02 19:20:10|140.22||140.27||140.27||140.22||0
1727896820000|2024-10-02 19:20:20||140.19||140.19||140.19||140.19|0
1727896860000|2024-10-02 19:21:00||140.14||140.14||140.14||140.14|0
1727896880000|2024-10-02 19:21:20|140.22||140.22||140.22||140.22||0
1727897060000|2024-10-02 19:24:20||140.09||140.09||140.09||140.09|0
1727897070000|2024-10-02 19:24:30||140.14||140.14||140.14||140.14|0
1727897080000|2024-10-02 19:24:40||140.09||140.14||140.14||140.09|0
1727897100000|2024-10-02 19:25:00||140.09||140.09||140.09||140.09|0
1727897120000|2024-10-02 19:25:20||140.14||140.14||140.14||140.14|0
1727897400000|2024-10-02 19:30:00||140.09||140.09||140.09||140.09|0
1727897410000|2024-10-02 19:30:10||140.14||140.14||140.14||140.14|0
1727897420000|2024-10-02 19:30:20||140.09||140.09||140.09||140.09|0
1727897430000|2024-10-02 19:30:30||140.14||140.14||140.14||140.14|0
1727897450000|2024-10-02 19:30:50||140.09||140.14||140.14||140.09|0
1727897480000|2024-10-02 19:31:20||140.09||140.14||140.14||140.09|0
1727897510000|2024-10-02 19:31:50|140.17|140.09|140.17|140.09|140.17|140.14|140.17|140.09|0
1727897580000|2024-10-02 19:33:00||140.04||140.04||140.04||140.04|0
1727897600000|2024-10-02 19:33:20||140.09||140.09||140.09||140.09|0
1727897650000|2024-10-02 19:34:10||140.04||140.04||140.04||140.04|1
1727897690000|2024-10-02 19:34:50||140.09||140.09||140.09||140.09|2
1727897730000|2024-10-02 19:35:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|8
1727897740000|2024-10-02 19:35:40||140.09||140.09||140.09||140.09|1
1727897760000|2024-10-02 19:36:00||140.14||140.14||140.14||140.14|0
1727897770000|2024-10-02 19:36:10||140.09||140.09||140.09||140.09|0
1727897800000|2024-10-02 19:36:40|140.17||140.17||140.17||140.17||0
1727897850000|2024-10-02 19:37:30|||||||||15
1727897860000|2024-10-02 19:37:40|||||||||14
1727898030000|2024-10-02 19:40:30||140.04||140.04||140.04||140.04|3
1727898060000|2024-10-02 19:41:00||140.09||140.09||140.09||140.09|0
1727898070000|2024-10-02 19:41:10||140.04||140.04||140.04||140.04|0
1727898080000|2024-10-02 19:41:20||140.09||140.09||140.09||140.09|0
1727898150000|2024-10-02 19:42:30|140.22||140.22||140.22||140.22||8
1727898170000|2024-10-02 19:42:50|140.17||140.17||140.17||140.17||0
1727898340000|2024-10-02 19:45:40|||||||||25
1727898380000|2024-10-02 19:46:20|||||||||35
1727898450000|2024-10-02 19:47:30|||||||||23
1727898600000|2024-10-02 19:50:00||140.04||140.04||140.04||140.04|27
1727898610000|2024-10-02 19:50:10|140.12||140.12||140.12||140.12||0
1727898740000|2024-10-02 19:52:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|2
1727898760000|2024-10-02 19:52:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|9
1727898780000|2024-10-02 19:53:00|||||||||34
1727898790000|2024-10-02 19:53:10|||||||||1
1727898840000|2024-10-02 19:54:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|214
1727898900000|2024-10-02 19:55:00|140.12||140.12||140.12||140.12||0
1727898920000|2024-10-02 19:55:20||140.04||140.04||140.04||140.04|0
1727898940000|2024-10-02 19:55:40|140.17||140.12||140.17||140.12||1
1727898970000|2024-10-02 19:56:10|140.17||140.17||140.17||140.17||0
1727898980000|2024-10-02 19:56:20|140.12||140.12||140.12||140.12||0
1727899030000|2024-10-02 19:57:10|140.17||140.17||140.17||140.17||4
1727899040000|2024-10-02 19:57:20|140.12|139.99|140.07|139.99|140.12|139.99|140.07|139.99|68
1727899070000|2024-10-02 19:57:50|||||||||1
1727899080000|2024-10-02 19:58:00|||||||||1
1727899130000|2024-10-02 19:58:50|140.12||140.12||140.12||140.12||130
1727899140000|2024-10-02 19:59:00||140.04||140.04||140.04||140.04|25
1727899180000|2024-10-02 19:59:40|||||||||1
1727935260000|2024-10-03 06:01:00|140.14|140.07|139.27|139.19|140.14|140.07|139.27|139.19|5
1727935290000|2024-10-03 06:01:30|139.37|139.24|139.37|139.24|139.37|139.24|139.37|139.24|19
1727935300000|2024-10-03 06:01:40||139.29||139.29||139.29||139.29|0
1727935360000|2024-10-03 06:02:40|||||||||7
1727935410000|2024-10-03 06:03:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|6
1727935480000|2024-10-03 06:04:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|15
1727935510000|2024-10-03 06:05:10|139.57|139.44|139.57|139.49|139.57|139.49|139.57|139.44|19
1727935530000|2024-10-03 06:05:30|139.62|139.54|139.57|139.49|139.72|139.59|139.57|139.49|205
1727935550000|2024-10-03 06:05:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1727935680000|2024-10-03 06:08:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|16
1727935770000|2024-10-03 06:09:30|||||||||3
1727935830000|2024-10-03 06:10:30|||||||||7
1727935850000|2024-10-03 06:10:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1727935860000|2024-10-03 06:11:00||139.59||139.64||139.64||139.59|6
1727935940000|2024-10-03 06:12:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1727935970000|2024-10-03 06:12:50||139.54||139.54||139.54||139.54|2
1727935980000|2024-10-03 06:13:00||139.59||139.54||139.59||139.54|0
1727936000000|2024-10-03 06:13:20|139.62||139.62||139.62||139.62||0
1727936030000|2024-10-03 06:13:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|3
1727936210000|2024-10-03 06:16:50|||||||||15
1727936230000|2024-10-03 06:17:10|||||||||3
1727936240000|2024-10-03 06:17:20||139.54||139.54||139.59||139.54|3
1727936310000|2024-10-03 06:18:30|139.62|139.49|139.67|139.49|139.67|139.49|139.62|139.49|0
1727936320000|2024-10-03 06:18:40|139.62||139.62||139.62||139.62||0
1727936330000|2024-10-03 06:18:50||139.54||139.49||139.54||139.49|0
1727936400000|2024-10-03 06:20:00||139.54||139.54||139.54||139.54|0
1727936410000|2024-10-03 06:20:10||139.49||139.49||139.49||139.49|0
1727936700000|2024-10-03 06:25:00||139.54||139.49||139.54||139.49|0
1727936770000|2024-10-03 06:26:10|139.57||139.57||139.57||139.57||0
1727936840000|2024-10-03 06:27:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|21
1727937040000|2024-10-03 06:30:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|31
1727937160000|2024-10-03 06:32:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|31
1727937220000|2024-10-03 06:33:40||139.59||139.64||139.64||139.59|0
1727937380000|2024-10-03 06:36:20|||||||||12
1727937450000|2024-10-03 06:37:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|6
1727937470000|2024-10-03 06:37:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|27
1727937540000|2024-10-03 06:39:00|||||||||15
1727937630000|2024-10-03 06:40:30|139.67||139.62||139.67||139.62||66
1727937730000|2024-10-03 06:42:10|139.67||139.67||139.67||139.67||0
1727937760000|2024-10-03 06:42:40||139.59||139.59||139.59||139.59|3
1727937890000|2024-10-03 06:44:50|139.72||139.72||139.72||139.72||0
1727937900000|2024-10-03 06:45:00||139.64||139.64||139.64||139.59|2
1727937930000|2024-10-03 06:45:30|139.77||139.72||139.77||139.72||0
1727937950000|2024-10-03 06:45:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1727938060000|2024-10-03 06:47:40|139.82||139.82||139.82||139.82||3
1727938070000|2024-10-03 06:47:50|139.87|139.74|139.87|139.74|139.87|139.74|139.87|139.74|0
1727938080000|2024-10-03 06:48:00|139.82|139.79|139.82|139.74|139.82|139.79|139.82|139.74|12
1727938110000|2024-10-03 06:48:30|139.87||139.87||139.87||139.87||0
1727938130000|2024-10-03 06:48:50|139.82||139.82||139.82||139.82||0
1727938170000|2024-10-03 06:49:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|21
1727938180000|2024-10-03 06:49:40|||||||||100
1727938340000|2024-10-03 06:52:20||139.64||139.64||139.64||139.64|7
1727938350000|2024-10-03 06:52:30||139.69||139.69||139.69||139.69|2
1727938370000|2024-10-03 06:52:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1727938380000|2024-10-03 06:53:00|139.77||139.72||139.77||139.72||0
1727938460000|2024-10-03 06:54:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|143
1727938500000|2024-10-03 06:55:00|139.87||139.82||139.87||139.82||0
1727938550000|2024-10-03 06:55:50|||||||||2
1727938560000|2024-10-03 06:56:00|||||||||6
1727938600000|2024-10-03 06:56:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|9
1727938630000|2024-10-03 06:57:10|139.82||139.77||139.82||139.77||19
1727938660000|2024-10-03 06:57:40|139.82||139.82||139.82||139.82||0
1727938670000|2024-10-03 06:57:50||139.74||139.74||139.74||139.74|2
1727938680000|2024-10-03 06:58:00|||||||||2
1727938690000|2024-10-03 06:58:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|5
1727938700000|2024-10-03 06:58:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|31
1727938710000|2024-10-03 06:58:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|40
1727938720000|2024-10-03 06:58:40|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|38
1727938730000|2024-10-03 06:58:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1727938740000|2024-10-03 06:59:00|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|23
1727938750000|2024-10-03 06:59:10|139.87||139.87||139.87||139.87||0
1727938800000|2024-10-03 07:00:00|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|212
1727938810000|2024-10-03 07:00:10|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|17
1727938820000|2024-10-03 07:00:20|139.77|139.69|139.77|139.69|139.82|139.69|139.77|139.69|41
1727938830000|2024-10-03 07:00:30|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|4
1727938840000|2024-10-03 07:00:40|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|52
1727938860000|2024-10-03 07:01:00|||||||||23
1727938870000|2024-10-03 07:01:10|139.87|139.79|139.97|139.89|139.97|139.89|139.87|139.79|196
1727938880000|2024-10-03 07:01:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|6
1727938890000|2024-10-03 07:01:30|||||||||41
1727938900000|2024-10-03 07:01:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|22
1727938910000|2024-10-03 07:01:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|13
1727938920000|2024-10-03 07:02:00|140.07|139.99|140.02|139.94|140.12|139.99|140.02|139.94|50
1727938950000|2024-10-03 07:02:30|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|31
1727938960000|2024-10-03 07:02:40|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|1
1727938970000|2024-10-03 07:02:50|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|39
1727939000000|2024-10-03 07:03:20|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|41
1727939010000|2024-10-03 07:03:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|12
1727939020000|2024-10-03 07:03:40|140.07|139.99|140.07|139.94|140.07|139.99|140.02|139.94|31
1727939030000|2024-10-03 07:03:50|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.99|2
1727939040000|2024-10-03 07:04:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|16
1727939050000|2024-10-03 07:04:10|||||||||4
1727939070000|2024-10-03 07:04:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|60
1727939090000|2024-10-03 07:04:50|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|156
1727939100000|2024-10-03 07:05:00|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|9
1727939120000|2024-10-03 07:05:20||140.04||140.09||140.09||140.04|0
1727939140000|2024-10-03 07:05:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|29
1727939150000|2024-10-03 07:05:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|19
1727939160000|2024-10-03 07:06:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|42
1727939170000|2024-10-03 07:06:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|114
1727939180000|2024-10-03 07:06:20|140.17|140.09|140.22|140.09|140.22|140.09|140.17|140.09|36
1727939190000|2024-10-03 07:06:30|140.17|140.14|140.17|140.09|140.17|140.14|140.17|140.09|16
1727939200000|2024-10-03 07:06:40|||||||||1
1727939210000|2024-10-03 07:06:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|14
1727939220000|2024-10-03 07:07:00|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|7
1727939230000|2024-10-03 07:07:10|||||||||2
1727939250000|2024-10-03 07:07:30|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|277
1727939260000|2024-10-03 07:07:40|140.32|140.14|140.22|140.14|140.32|140.19|140.22|140.14|39
1727939280000|2024-10-03 07:08:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|140
1727939310000|2024-10-03 07:08:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|7
1727939340000|2024-10-03 07:09:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|15
1727939350000|2024-10-03 07:09:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|141
1727939360000|2024-10-03 07:09:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|25
1727939370000|2024-10-03 07:09:30|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|6
1727939380000|2024-10-03 07:09:40||140.04||140.04||140.04||140.04|0
1727939390000|2024-10-03 07:09:50|||||||||2
1727939400000|2024-10-03 07:10:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|9
1727939410000|2024-10-03 07:10:10|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|22
1727939420000|2024-10-03 07:10:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1727939430000|2024-10-03 07:10:30||139.99||140.04||140.04||139.99|5
1727939440000|2024-10-03 07:10:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|8
1727939450000|2024-10-03 07:10:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|6
1727939460000|2024-10-03 07:11:00|140.02|139.94|140.02|139.89|140.02|139.94|140.02|139.89|19
1727939470000|2024-10-03 07:11:10|139.97|139.94|139.97|139.89|140.02|139.94|139.97|139.89|3
1727939480000|2024-10-03 07:11:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|7
1727939490000|2024-10-03 07:11:30|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|4
1727939500000|2024-10-03 07:11:40||139.84||139.84||139.84||139.79|0
1727939510000|2024-10-03 07:11:50|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|7
1727939520000|2024-10-03 07:12:00|139.92|139.89|140.02|139.94|140.02|139.94|139.92|139.84|26
1727939530000|2024-10-03 07:12:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|5
1727939540000|2024-10-03 07:12:20|||||||||1
1727939550000|2024-10-03 07:12:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1727939560000|2024-10-03 07:12:40|||||||||1
1727939570000|2024-10-03 07:12:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1727939580000|2024-10-03 07:13:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|6
1727939590000|2024-10-03 07:13:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|78
1727939600000|2024-10-03 07:13:20|||||||||1
1727939610000|2024-10-03 07:13:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|130
1727939620000|2024-10-03 07:13:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|47
1727939630000|2024-10-03 07:13:50|||||||||5
1727939640000|2024-10-03 07:14:00|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.94|8
1727939650000|2024-10-03 07:14:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|24
1727939660000|2024-10-03 07:14:20|||||||||1
1727939670000|2024-10-03 07:14:30|139.97||139.97||139.97||139.97||26
1727939680000|2024-10-03 07:14:40|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.84|5
1727939690000|2024-10-03 07:14:50|139.92|139.84|139.92|139.84|139.92|139.89|139.92|139.84|0
1727939700000|2024-10-03 07:15:00|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|392
1727939710000|2024-10-03 07:15:10|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|167
1727939730000|2024-10-03 07:15:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|11
1727939740000|2024-10-03 07:15:40|139.92|139.79|139.92|139.84|139.92|139.84|139.87|139.79|141
1727939750000|2024-10-03 07:15:50|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|5
1727939760000|2024-10-03 07:16:00|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|150
1727939770000|2024-10-03 07:16:10|||||||||12
1727939780000|2024-10-03 07:16:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727939790000|2024-10-03 07:16:30|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|5
1727939800000|2024-10-03 07:16:40||139.69||139.74||139.74||139.69|10
1727939810000|2024-10-03 07:16:50|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|11
1727939820000|2024-10-03 07:17:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|11
1727939830000|2024-10-03 07:17:10|||||||||3
1727939840000|2024-10-03 07:17:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|11
1727939850000|2024-10-03 07:17:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|57
1727939870000|2024-10-03 07:17:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|7
1727939880000|2024-10-03 07:18:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1727939900000|2024-10-03 07:18:20|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|32
1727939910000|2024-10-03 07:18:30||139.64||139.69||139.69||139.64|2
1727939920000|2024-10-03 07:18:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|13
1727939930000|2024-10-03 07:18:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|2
1727939940000|2024-10-03 07:19:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|19
1727939960000|2024-10-03 07:19:20|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|45
1727939970000|2024-10-03 07:19:30|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.69|1
1727939980000|2024-10-03 07:19:40|||||||||1
1727939990000|2024-10-03 07:19:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1727940000000|2024-10-03 07:20:00|||||||||2
1727940010000|2024-10-03 07:20:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|15
1727940020000|2024-10-03 07:20:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1727940030000|2024-10-03 07:20:30|||||||||1
1727940040000|2024-10-03 07:20:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1727940060000|2024-10-03 07:21:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|10
1727940070000|2024-10-03 07:21:10|139.87||139.87||139.87||139.82||15
1727940080000|2024-10-03 07:21:20|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.74|3
1727940090000|2024-10-03 07:21:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727940100000|2024-10-03 07:21:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|3
1727940110000|2024-10-03 07:21:50|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|8
1727940120000|2024-10-03 07:22:00|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|6
1727940130000|2024-10-03 07:22:10|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|52
1727940140000|2024-10-03 07:22:20|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|22
1727940150000|2024-10-03 07:22:30|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.99|13
1727940160000|2024-10-03 07:22:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|17
1727940170000|2024-10-03 07:22:50|140.02|139.94|140.02|139.94|140.02|139.99|140.02|139.94|0
1727940180000|2024-10-03 07:23:00|||||||||49
1727940190000|2024-10-03 07:23:10|||||||||1
1727940200000|2024-10-03 07:23:20|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|7
1727940220000|2024-10-03 07:23:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|17
1727940230000|2024-10-03 07:23:50||139.84||139.89||139.89||139.84|6
1727940240000|2024-10-03 07:24:00||139.84||139.89||139.89||139.84|1
1727940250000|2024-10-03 07:24:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|24
1727940260000|2024-10-03 07:24:20|||||||||2
1727940270000|2024-10-03 07:24:30|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|7
1727940280000|2024-10-03 07:24:40|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|1
1727940290000|2024-10-03 07:24:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|49
1727940300000|2024-10-03 07:25:00|139.82|139.74|139.92|139.84|139.92|139.84|139.82|139.74|11
1727940310000|2024-10-03 07:25:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|6
1727940320000|2024-10-03 07:25:20|||||||||1
1727940340000|2024-10-03 07:25:40||139.74||139.74||139.74||139.74|5
1727940350000|2024-10-03 07:25:50|139.82|139.79|139.82|139.74|139.82|139.79|139.82|139.74|1
1727940360000|2024-10-03 07:26:00|||||||||7
1727940370000|2024-10-03 07:26:10|||||||||19
1727940380000|2024-10-03 07:26:20|||||||||29
1727940390000|2024-10-03 07:26:30|||||||||2
1727940400000|2024-10-03 07:26:40|139.87||139.82||139.87||139.82||81
1727940420000|2024-10-03 07:27:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|12
1727940430000|2024-10-03 07:27:10|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|60
1727940440000|2024-10-03 07:27:20|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|16
1727940450000|2024-10-03 07:27:30|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.74|7
1727940460000|2024-10-03 07:27:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|40
1727940470000|2024-10-03 07:27:50|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|20
1727940480000|2024-10-03 07:28:00|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|4
1727940490000|2024-10-03 07:28:10|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.74|23
1727940510000|2024-10-03 07:28:30|||||||||23
1727940530000|2024-10-03 07:28:50|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|41
1727940540000|2024-10-03 07:29:00|139.97||139.92||139.97||139.92||11
1727940550000|2024-10-03 07:29:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|9
1727940560000|2024-10-03 07:29:20|||||||||1
1727940570000|2024-10-03 07:29:30|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|15
1727940580000|2024-10-03 07:29:40|||||||||1
1727940590000|2024-10-03 07:29:50|||||||||2
1727940600000|2024-10-03 07:30:00|139.82|139.64|139.67|139.59|139.82|139.64|139.67|139.59|162
1727940610000|2024-10-03 07:30:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|44
1727940640000|2024-10-03 07:30:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|62
1727940650000|2024-10-03 07:30:50|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|24
1727940660000|2024-10-03 07:31:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|47
1727940680000|2024-10-03 07:31:20|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.64|77
1727940690000|2024-10-03 07:31:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.54|2
1727940700000|2024-10-03 07:31:40|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|1
1727940710000|2024-10-03 07:31:50|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|0
1727940720000|2024-10-03 07:32:00|||||||||3
1727940730000|2024-10-03 07:32:10|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|13
1727940740000|2024-10-03 07:32:20|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|287
1727940750000|2024-10-03 07:32:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|8
1727940760000|2024-10-03 07:32:40|||||||||2
1727940770000|2024-10-03 07:32:50|||||||||1
1727940790000|2024-10-03 07:33:10|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|43
1727940810000|2024-10-03 07:33:30|||||||||1
1727940820000|2024-10-03 07:33:40|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|7
1727940840000|2024-10-03 07:34:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|92
1727940850000|2024-10-03 07:34:10|139.52|139.44|139.52|139.44|139.52|139.49|139.52|139.44|8
1727940860000|2024-10-03 07:34:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|19
1727940870000|2024-10-03 07:34:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1727940890000|2024-10-03 07:34:50|139.57||139.57||139.57||139.52||21
1727940900000|2024-10-03 07:35:00|139.52||139.52||139.57||139.52||0
1727940910000|2024-10-03 07:35:10|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|240
1727940920000|2024-10-03 07:35:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|34
1727940930000|2024-10-03 07:35:30|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|88
1727940940000|2024-10-03 07:35:40|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|144
1727940950000|2024-10-03 07:35:50|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|7
1727940960000|2024-10-03 07:36:00||139.34||139.34||139.34||139.34|0
1727940970000|2024-10-03 07:36:10|139.37|139.29|139.37|139.29|139.37|139.34|139.37|139.29|10
1727940980000|2024-10-03 07:36:20|139.32|139.24|139.32|139.24|139.32|139.29|139.32|139.24|8
1727940990000|2024-10-03 07:36:30|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|4
1727941000000|2024-10-03 07:36:40|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.24|117
1727941010000|2024-10-03 07:36:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|7
1727941020000|2024-10-03 07:37:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1727941030000|2024-10-03 07:37:10|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|45
1727941040000|2024-10-03 07:37:20|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|8
1727941060000|2024-10-03 07:37:40|||||||||114
1727941080000|2024-10-03 07:38:00|||||||||31
1727941120000|2024-10-03 07:38:40|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|137
1727941130000|2024-10-03 07:38:50|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|28
1727941140000|2024-10-03 07:39:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|9
1727941160000|2024-10-03 07:39:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|425
1727941170000|2024-10-03 07:39:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|9
1727941180000|2024-10-03 07:39:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|27
1727941200000|2024-10-03 07:40:00|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.14|210
1727941210000|2024-10-03 07:40:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|22
1727941220000|2024-10-03 07:40:20|139.22|139.04|139.12|139.04|139.22|139.04|139.12|139.04|509
1727941240000|2024-10-03 07:40:40|||||||||8
1727941250000|2024-10-03 07:40:50|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.99|7
1727941260000|2024-10-03 07:41:00|139.07|139.04|139.07|138.99|139.07|139.04|139.07|138.99|7
1727941270000|2024-10-03 07:41:10|139.12||139.12||139.12||139.12||23
1727941280000|2024-10-03 07:41:20|139.07|139.04|139.02|138.94|139.12|139.04|139.02|138.94|278
1727941290000|2024-10-03 07:41:30|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|587
1727941300000|2024-10-03 07:41:40|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|12
1727941310000|2024-10-03 07:41:50|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|81
1727941320000|2024-10-03 07:42:00|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|184
1727941340000|2024-10-03 07:42:20|139.07|138.99|139.07|138.99|139.12|139.04|139.07|138.94|81
1727941350000|2024-10-03 07:42:30|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|22
1727941360000|2024-10-03 07:42:40|139.07||139.07||139.12||139.07||0
1727941370000|2024-10-03 07:42:50|139.12||139.07||139.12||139.07||29
1727941380000|2024-10-03 07:43:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|20
1727941390000|2024-10-03 07:43:10|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|124
1727941400000|2024-10-03 07:43:20||138.94||138.99||138.99||138.94|5
1727941410000|2024-10-03 07:43:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|0
1727941420000|2024-10-03 07:43:40|138.97|138.89|139.02|138.89|139.02|138.94|138.97|138.89|60
1727941430000|2024-10-03 07:43:50|138.97||138.97||139.02||138.97||147
1727941440000|2024-10-03 07:44:00|||||||||80
1727941450000|2024-10-03 07:44:10|139.02||138.97||139.02||138.97||4
1727941460000|2024-10-03 07:44:20|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|111
1727941470000|2024-10-03 07:44:30|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|73
1727941480000|2024-10-03 07:44:40|||||||||50
1727941490000|2024-10-03 07:44:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|330
1727941500000|2024-10-03 07:45:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|529
1727941510000|2024-10-03 07:45:10|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|79
1727941530000|2024-10-03 07:45:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|297
1727941540000|2024-10-03 07:45:40|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|221
1727941550000|2024-10-03 07:45:50|||||||||253
1727941560000|2024-10-03 07:46:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|51
1727941570000|2024-10-03 07:46:10|138.87|138.69|138.82|138.74|138.87|138.74|138.82|138.69|2
1727941580000|2024-10-03 07:46:20|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|2
1727941590000|2024-10-03 07:46:30|138.87|138.84|138.87|138.74|138.92|138.84|138.87|138.74|448
1727941600000|2024-10-03 07:46:40|138.82|138.69|138.82|138.74|138.82|138.74|138.77|138.69|111
1727941610000|2024-10-03 07:46:50|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|12
1727941620000|2024-10-03 07:47:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|106
1727941630000|2024-10-03 07:47:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|48
1727941640000|2024-10-03 07:47:20|||||||||6
1727941650000|2024-10-03 07:47:30|138.87||138.82||138.87||138.82||62
1727941670000|2024-10-03 07:47:50|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|135
1727941680000|2024-10-03 07:48:00|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|339
1727941690000|2024-10-03 07:48:10|138.67|138.59|138.72|138.59|138.72|138.64|138.67|138.59|32
1727941700000|2024-10-03 07:48:20|138.67|138.54|138.67|138.54|138.67|138.54|138.67|138.54|7
1727941710000|2024-10-03 07:48:30||138.59||138.59||138.59||138.59|86
1727941720000|2024-10-03 07:48:40|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|254
1727941730000|2024-10-03 07:48:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|28
1727941740000|2024-10-03 07:49:00|||||||||2
1727941760000|2024-10-03 07:49:20||138.54||138.54||138.54||138.54|11
1727941770000|2024-10-03 07:49:30|138.62|138.59|138.62|138.54|138.67|138.59|138.62|138.54|61
1727941780000|2024-10-03 07:49:40|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|27
1727941790000|2024-10-03 07:49:50|138.62|138.54|138.67|138.59|138.72|138.59|138.62|138.54|471
1727941810000|2024-10-03 07:50:10||138.54||138.59||138.59||138.54|0
1727941820000|2024-10-03 07:50:20|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|128
1727941840000|2024-10-03 07:50:40|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.59|0
1727941860000|2024-10-03 07:51:00|||||||||169
1727941870000|2024-10-03 07:51:10|138.67|138.59|138.67|138.54|138.67|138.59|138.62|138.54|50
1727941880000|2024-10-03 07:51:20|138.62|138.59|138.62|138.54|138.62|138.59|138.62|138.54|167
1727941890000|2024-10-03 07:51:30|||||||||14
1727941900000|2024-10-03 07:51:40|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|284
1727941910000|2024-10-03 07:51:50|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|4
1727941920000|2024-10-03 07:52:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|2
1727941930000|2024-10-03 07:52:10|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|43
1727941940000|2024-10-03 07:52:20|138.67|138.59|138.72|138.64|138.77|138.64|138.67|138.59|17
1727941950000|2024-10-03 07:52:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|0
1727941980000|2024-10-03 07:53:00|138.82|138.64|138.82|138.69|138.82|138.74|138.77|138.64|7
1727941990000|2024-10-03 07:53:10|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.74|70
1727942000000|2024-10-03 07:53:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|9
1727942010000|2024-10-03 07:53:30|||||||||6
1727942030000|2024-10-03 07:53:50|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|15
1727942040000|2024-10-03 07:54:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|1
1727942060000|2024-10-03 07:54:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|8
1727942070000|2024-10-03 07:54:30|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|80
1727942080000|2024-10-03 07:54:40|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|36
1727942090000|2024-10-03 07:54:50|138.82|138.74|138.72|138.64|138.82|138.74|138.72|138.64|90
1727942100000|2024-10-03 07:55:00|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|28
1727942110000|2024-10-03 07:55:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|128
1727942120000|2024-10-03 07:55:20|||||||||94
1727942130000|2024-10-03 07:55:30|138.67||138.62||138.67||138.62||45
1727942140000|2024-10-03 07:55:40|||||||||50
1727942150000|2024-10-03 07:55:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|5
1727942160000|2024-10-03 07:56:00|138.62|138.54|138.62|138.49|138.62|138.54|138.57|138.49|262
1727942170000|2024-10-03 07:56:10|138.57|138.54|138.62|138.49|138.62|138.54|138.57|138.49|105
1727942180000|2024-10-03 07:56:20|138.57|138.54|138.62|138.54|138.62|138.54|138.57|138.49|107
1727942200000|2024-10-03 07:56:40|||||||||1
1727942210000|2024-10-03 07:56:50|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|18
1727942220000|2024-10-03 07:57:00||138.49||138.54||138.54||138.49|0
1727942230000|2024-10-03 07:57:10|138.72|138.59|138.62|138.54|138.72|138.59|138.62|138.54|76
1727942240000|2024-10-03 07:57:20|138.57|138.49|138.57|138.49|138.57|138.54|138.57|138.49|32
1727942250000|2024-10-03 07:57:30|||||||||1
1727942260000|2024-10-03 07:57:40|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|9
1727942280000|2024-10-03 07:58:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|217
1727942290000|2024-10-03 07:58:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|6
1727942300000|2024-10-03 07:58:20|||||||||258
1727942310000|2024-10-03 07:58:30|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.34|666
1727942320000|2024-10-03 07:58:40|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|81
1727942330000|2024-10-03 07:58:50|||||||||100
1727942340000|2024-10-03 07:59:00|||||||||225
1727942350000|2024-10-03 07:59:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|207
1727942360000|2024-10-03 07:59:20|||||||||43
1727942370000|2024-10-03 07:59:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|227
1727942380000|2024-10-03 07:59:40|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|75
1727942390000|2024-10-03 07:59:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1
1727942400000|2024-10-03 08:00:00|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|209
1727942410000|2024-10-03 08:00:10|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|8
1727942420000|2024-10-03 08:00:20|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|20
1727942430000|2024-10-03 08:00:30|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|4
1727942440000|2024-10-03 08:00:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|24
1727942450000|2024-10-03 08:00:50|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|39
1727942460000|2024-10-03 08:01:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|3
1727942470000|2024-10-03 08:01:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|15
1727942480000|2024-10-03 08:01:20|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|26
1727942490000|2024-10-03 08:01:30|138.52|138.44|138.57|138.49|138.57|138.49|138.47|138.39|62
1727942500000|2024-10-03 08:01:40|138.62||138.57||138.62||138.57||220
1727942510000|2024-10-03 08:01:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|32
1727942520000|2024-10-03 08:02:00|138.57|138.49|138.62|138.54|138.67|138.59|138.57|138.49|27
1727942530000|2024-10-03 08:02:10|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|28
1727942540000|2024-10-03 08:02:20|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|17
1727942550000|2024-10-03 08:02:30|||||||||37
1727942560000|2024-10-03 08:02:40|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.49|7
1727942570000|2024-10-03 08:02:50|138.57|138.49|138.62|138.49|138.62|138.54|138.57|138.49|11
1727942580000|2024-10-03 08:03:00|138.57|138.54|138.62|138.54|138.62|138.54|138.57|138.49|4
1727942590000|2024-10-03 08:03:10|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|35
1727942600000|2024-10-03 08:03:20|||||||||11
1727942610000|2024-10-03 08:03:30|138.67||138.62||138.67||138.62||5
1727942620000|2024-10-03 08:03:40|||||||||1
1727942630000|2024-10-03 08:03:50|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|19
1727942640000|2024-10-03 08:04:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|3
1727942650000|2024-10-03 08:04:10|||||||||1
1727942670000|2024-10-03 08:04:30|138.72|138.64|138.72|138.64|138.77|138.69|138.72|138.64|361
1727942690000|2024-10-03 08:04:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|53
1727942700000|2024-10-03 08:05:00|138.72|138.59|138.67|138.59|138.72|138.59|138.67|138.59|313
1727942710000|2024-10-03 08:05:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|0
1727942720000|2024-10-03 08:05:20|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|203
1727942730000|2024-10-03 08:05:30|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|213
1727942740000|2024-10-03 08:05:40|||||||||100
1727942750000|2024-10-03 08:05:50|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|216
1727942760000|2024-10-03 08:06:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|125
1727942770000|2024-10-03 08:06:10|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|106
1727942780000|2024-10-03 08:06:20|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|42
1727942790000|2024-10-03 08:06:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|2
1727942800000|2024-10-03 08:06:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|10
1727942810000|2024-10-03 08:06:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|250
1727942820000|2024-10-03 08:07:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|44
1727942830000|2024-10-03 08:07:10|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|24
1727942840000|2024-10-03 08:07:20|||||||||100
1727942850000|2024-10-03 08:07:30|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|136
1727942860000|2024-10-03 08:07:40|138.62|138.54|138.52|138.44|138.62|138.54|138.52|138.44|221
1727942870000|2024-10-03 08:07:50||138.39||138.39||138.39||138.39|30
1727942880000|2024-10-03 08:08:00|138.47|138.44|138.47|138.39|138.52|138.44|138.47|138.39|10
1727942900000|2024-10-03 08:08:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|10
1727942910000|2024-10-03 08:08:30|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|92
1727942920000|2024-10-03 08:08:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|7
1727942930000|2024-10-03 08:08:50|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|18
1727942940000|2024-10-03 08:09:00|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|14
1727942950000|2024-10-03 08:09:10|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.34|18
1727942960000|2024-10-03 08:09:20|||||||||10
1727942980000|2024-10-03 08:09:40|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|46
1727942990000|2024-10-03 08:09:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|3
1727943000000|2024-10-03 08:10:00|138.47|138.39|138.47|138.39|138.52|138.44|138.47|138.39|6
1727943010000|2024-10-03 08:10:10|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.34|7
1727943020000|2024-10-03 08:10:20|138.47|138.29|138.37|138.29|138.47|138.29|138.37|138.29|4
1727943030000|2024-10-03 08:10:30|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.19|185
1727943040000|2024-10-03 08:10:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|6
1727943060000|2024-10-03 08:11:00|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|270
1727943080000|2024-10-03 08:11:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|352
1727943090000|2024-10-03 08:11:30|138.27|138.19|138.27|138.19|138.27|138.19|138.22|138.14|42
1727943100000|2024-10-03 08:11:40|138.32||138.27||138.32||138.27||9
1727943110000|2024-10-03 08:11:50|138.32||138.27||138.32||138.27||15
1727943120000|2024-10-03 08:12:00|||||||||5
1727943140000|2024-10-03 08:12:20|138.22|138.14|138.22|138.14|138.27|138.19|138.22|138.14|202
1727943150000|2024-10-03 08:12:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|4
1727943160000|2024-10-03 08:12:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|1
1727943170000|2024-10-03 08:12:50|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|308
1727943180000|2024-10-03 08:13:00|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|421
1727943200000|2024-10-03 08:13:20|||||||||3
1727943210000|2024-10-03 08:13:30|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|28
1727943230000|2024-10-03 08:13:50||138.39||138.44||138.44||138.39|86
1727943240000|2024-10-03 08:14:00|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|25
1727943250000|2024-10-03 08:14:10||138.49||138.49||138.49||138.44|0
1727943260000|2024-10-03 08:14:20|138.62||138.57||138.62||138.57||11
1727943270000|2024-10-03 08:14:30|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|90
1727943280000|2024-10-03 08:14:40|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|129
1727943290000|2024-10-03 08:14:50|||||||||4
1727943300000|2024-10-03 08:15:00|138.62|138.54|138.62|138.54|138.67|138.59|138.62|138.54|138
1727943310000|2024-10-03 08:15:10|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|28
1727943320000|2024-10-03 08:15:20|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|2
1727943330000|2024-10-03 08:15:30|||||||||2
1727943340000|2024-10-03 08:15:40|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|6
1727943370000|2024-10-03 08:16:10|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|96
1727943380000|2024-10-03 08:16:20|||||||||5
1727943390000|2024-10-03 08:16:30|||||||||2
1727943400000|2024-10-03 08:16:40|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|8
1727943410000|2024-10-03 08:16:50|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|10
1727943420000|2024-10-03 08:17:00|||||||||7
1727943430000|2024-10-03 08:17:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|4
1727943440000|2024-10-03 08:17:20|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|60
1727943450000|2024-10-03 08:17:30|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|27
1727943460000|2024-10-03 08:17:40|138.82||138.77||138.82||138.77||5
1727943470000|2024-10-03 08:17:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|36
1727943480000|2024-10-03 08:18:00|||||||||1
1727943490000|2024-10-03 08:18:10|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|30
1727943510000|2024-10-03 08:18:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|44
1727943520000|2024-10-03 08:18:40|||||||||52
1727943530000|2024-10-03 08:18:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|5
1727943550000|2024-10-03 08:19:10|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|20
1727943560000|2024-10-03 08:19:20|138.97|138.89|138.87|138.79|138.97|138.89|138.87|138.79|125
1727943580000|2024-10-03 08:19:40|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|126
1727943590000|2024-10-03 08:19:50|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|6
1727943600000|2024-10-03 08:20:00|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|8
1727943620000|2024-10-03 08:20:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|14
1727943630000|2024-10-03 08:20:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|2
1727943640000|2024-10-03 08:20:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|75
1727943650000|2024-10-03 08:20:50|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|137
1727943660000|2024-10-03 08:21:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|4
1727943670000|2024-10-03 08:21:10|||||||||107
1727943690000|2024-10-03 08:21:30|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|47
1727943700000|2024-10-03 08:21:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|14
1727943710000|2024-10-03 08:21:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|74
1727943720000|2024-10-03 08:22:00|||||||||89
1727943730000|2024-10-03 08:22:10|||||||||17
1727943750000|2024-10-03 08:22:30|||||||||63
1727943770000|2024-10-03 08:22:50|||||||||152
1727943800000|2024-10-03 08:23:20|||||||||116
1727943810000|2024-10-03 08:23:30|||||||||70
1727943830000|2024-10-03 08:23:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|54
1727943840000|2024-10-03 08:24:00|||||||||51
1727943880000|2024-10-03 08:24:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|100
1727943890000|2024-10-03 08:24:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1727943900000|2024-10-03 08:25:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|71
1727943910000|2024-10-03 08:25:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|14
1727943930000|2024-10-03 08:25:30|138.92||138.87||138.92||138.87||102
1727943950000|2024-10-03 08:25:50||138.74||138.79||138.79||138.74|74
1727943960000|2024-10-03 08:26:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|15
1727943970000|2024-10-03 08:26:10|||||||||2
1727943980000|2024-10-03 08:26:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|17
1727943990000|2024-10-03 08:26:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|1
1727944000000|2024-10-03 08:26:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|13
1727944010000|2024-10-03 08:26:50|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|1
1727944030000|2024-10-03 08:27:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|20
1727944040000|2024-10-03 08:27:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|20
1727944060000|2024-10-03 08:27:40|||||||||60
1727944070000|2024-10-03 08:27:50|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|7
1727944080000|2024-10-03 08:28:00|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|37
1727944090000|2024-10-03 08:28:10|||||||||1
1727944100000|2024-10-03 08:28:20|||||||||1
1727944110000|2024-10-03 08:28:30|||||||||3150
1727944130000|2024-10-03 08:28:50||138.94||138.94||138.99||138.94|153
1727944140000|2024-10-03 08:29:00||138.99||138.99||138.99||138.99|2
1727944150000|2024-10-03 08:29:10|||||||||1
1727944160000|2024-10-03 08:29:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|67
1727944170000|2024-10-03 08:29:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|118
1727944180000|2024-10-03 08:29:40|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|10
1727944190000|2024-10-03 08:29:50|||||||||1
1727944200000|2024-10-03 08:30:00|138.87|138.79|138.87|138.79|138.87|138.79|138.82|138.74|60
1727944210000|2024-10-03 08:30:10|138.82|138.74|138.82|138.74|138.87|138.74|138.82|138.74|23
1727944220000|2024-10-03 08:30:20|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|11
1727944230000|2024-10-03 08:30:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|17
1727944240000|2024-10-03 08:30:40|||||||||1
1727944250000|2024-10-03 08:30:50|||||||||3
1727944260000|2024-10-03 08:31:00|||||||||1
1727944270000|2024-10-03 08:31:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|84
1727944280000|2024-10-03 08:31:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|27
1727944290000|2024-10-03 08:31:30|||||||||1
1727944300000|2024-10-03 08:31:40|||||||||44
1727944310000|2024-10-03 08:31:50|||||||||2
1727944320000|2024-10-03 08:32:00|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|184
1727944330000|2024-10-03 08:32:10|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|77
1727944340000|2024-10-03 08:32:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|19
1727944350000|2024-10-03 08:32:30|138.82||138.77||138.82||138.77||18
1727944370000|2024-10-03 08:32:50|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|64
1727944380000|2024-10-03 08:33:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|8
1727944390000|2024-10-03 08:33:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|149
1727944400000|2024-10-03 08:33:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1727944410000|2024-10-03 08:33:30||138.54||138.54||138.54||138.54|27
1727944420000|2024-10-03 08:33:40||138.59||138.59||138.59||138.59|0
1727944430000|2024-10-03 08:33:50|||||||||140
1727944440000|2024-10-03 08:34:00|||||||||2
1727944450000|2024-10-03 08:34:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|76
1727944460000|2024-10-03 08:34:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|49
1727944470000|2024-10-03 08:34:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|52
1727944480000|2024-10-03 08:34:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|3
1727944490000|2024-10-03 08:34:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|21
1727944500000|2024-10-03 08:35:00|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|9
1727944510000|2024-10-03 08:35:10|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.59|6
1727944530000|2024-10-03 08:35:30|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|27
1727944540000|2024-10-03 08:35:40|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|28
1727944550000|2024-10-03 08:35:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|6
1727944560000|2024-10-03 08:36:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|8
1727944570000|2024-10-03 08:36:10|138.72|138.64|138.72|138.64|138.77|138.69|138.72|138.64|52
1727944580000|2024-10-03 08:36:20|138.77|138.59|138.72|138.64|138.77|138.64|138.67|138.59|7
1727944590000|2024-10-03 08:36:30||138.59||138.64||138.64||138.59|0
1727944610000|2024-10-03 08:36:50|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|25
1727944630000|2024-10-03 08:37:10|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.59|16
1727944640000|2024-10-03 08:37:20|||||||||1
1727944650000|2024-10-03 08:37:30|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|12
1727944670000|2024-10-03 08:37:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|12
1727944680000|2024-10-03 08:38:00|138.87||138.82||138.87||138.82||6
1727944690000|2024-10-03 08:38:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|4
1727944710000|2024-10-03 08:38:30|||||||||2
1727944730000|2024-10-03 08:38:50|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|30
1727944770000|2024-10-03 08:39:30|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|29
1727944780000|2024-10-03 08:39:40|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|6
1727944800000|2024-10-03 08:40:00|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|16
1727944810000|2024-10-03 08:40:10|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|5
1727944820000|2024-10-03 08:40:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|23
1727944830000|2024-10-03 08:40:30|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|11
1727944840000|2024-10-03 08:40:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|6
1727944860000|2024-10-03 08:41:00|||||||||1
1727944870000|2024-10-03 08:41:10||138.99||139.04||139.04||138.99|82
1727944880000|2024-10-03 08:41:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|24
1727944890000|2024-10-03 08:41:30|||||||||3
1727944900000|2024-10-03 08:41:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|3
1727944910000|2024-10-03 08:41:50||139.09||139.09||139.09||139.09|63
1727944920000|2024-10-03 08:42:00|139.17||139.17||139.17||139.17||0
1727944940000|2024-10-03 08:42:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|9
1727944960000|2024-10-03 08:42:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|150
1727944970000|2024-10-03 08:42:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|16
1727945000000|2024-10-03 08:43:20|139.17|139.09|139.17|139.04|139.17|139.09|139.17|139.04|19
1727945010000|2024-10-03 08:43:30|139.12|139.09|139.12|139.04|139.12|139.09|139.12|139.04|5
1727945020000|2024-10-03 08:43:40|||||||||5
1727945030000|2024-10-03 08:43:50|139.17||139.12||139.17||139.12||11
1727945040000|2024-10-03 08:44:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|6
1727945060000|2024-10-03 08:44:20|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|51
1727945070000|2024-10-03 08:44:30|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|6
1727945100000|2024-10-03 08:45:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|19
1727945120000|2024-10-03 08:45:20|139.22||139.17||139.22||139.17||21
1727945140000|2024-10-03 08:45:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|14
1727945160000|2024-10-03 08:46:00|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|61
1727945170000|2024-10-03 08:46:10|||||||||1
1727945180000|2024-10-03 08:46:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|157
1727945190000|2024-10-03 08:46:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|3
1727945200000|2024-10-03 08:46:40||139.14||139.19||139.19||139.14|24
1727945210000|2024-10-03 08:46:50|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|17
1727945220000|2024-10-03 08:47:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|6
1727945230000|2024-10-03 08:47:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|7
1727945240000|2024-10-03 08:47:20|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|9
1727945250000|2024-10-03 08:47:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|3
1727945270000|2024-10-03 08:47:50||139.04||139.09||139.09||139.04|9
1727945280000|2024-10-03 08:48:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|5
1727945300000|2024-10-03 08:48:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|7
1727945310000|2024-10-03 08:48:30|139.17||139.12||139.17||139.12||20
1727945320000|2024-10-03 08:48:40|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|13
1727945340000|2024-10-03 08:49:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|14
1727945360000|2024-10-03 08:49:20|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|52
1727945370000|2024-10-03 08:49:30|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|40
1727945390000|2024-10-03 08:49:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|2
1727945400000|2024-10-03 08:50:00||138.99||139.04||139.04||138.99|19
1727945430000|2024-10-03 08:50:30||138.99||139.04||139.04||138.99|21
1727945440000|2024-10-03 08:50:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|1
1727945450000|2024-10-03 08:50:50|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|2
1727945460000|2024-10-03 08:51:00|139.07|139.04|139.12|139.04|139.12|139.04|139.07|139.04|16
1727945480000|2024-10-03 08:51:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|39
1727945490000|2024-10-03 08:51:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|0
1727945510000|2024-10-03 08:51:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|30
1727945520000|2024-10-03 08:52:00|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|6
1727945530000|2024-10-03 08:52:10|139.07|139.04|139.12|138.99|139.12|139.04|139.07|138.99|35
1727945540000|2024-10-03 08:52:20|139.17|139.04|139.17|139.09|139.17|139.09|139.17|139.04|3
1727945560000|2024-10-03 08:52:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|7
1727945570000|2024-10-03 08:52:50|||||||||1
1727945600000|2024-10-03 08:53:20|139.17||139.17||139.17||139.17||12
1727945610000|2024-10-03 08:53:30|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.09|3
1727945630000|2024-10-03 08:53:50|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|16
1727945650000|2024-10-03 08:54:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|4
1727945660000|2024-10-03 08:54:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|15
1727945670000|2024-10-03 08:54:30||139.04||139.09||139.09||139.04|1
1727945690000|2024-10-03 08:54:50|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|116
1727945700000|2024-10-03 08:55:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|5
1727945720000|2024-10-03 08:55:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|17
1727945730000|2024-10-03 08:55:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|24
1727945750000|2024-10-03 08:55:50|||||||||1
1727945760000|2024-10-03 08:56:00|||||||||48
1727945770000|2024-10-03 08:56:10|||||||||287
1727945780000|2024-10-03 08:56:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|25
1727945790000|2024-10-03 08:56:30|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|15
1727945800000|2024-10-03 08:56:40|139.27|139.09|139.27|139.19|139.27|139.19|139.27|139.09|80
1727945810000|2024-10-03 08:56:50|||||||||70
1727945820000|2024-10-03 08:57:00|||||||||76
1727945830000|2024-10-03 08:57:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|125
1727945850000|2024-10-03 08:57:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|80
1727945860000|2024-10-03 08:57:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|6
1727945880000|2024-10-03 08:58:00|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|7
1727945890000|2024-10-03 08:58:10|139.22|139.09|139.22|139.14|139.22|139.14|139.17|139.09|54
1727945900000|2024-10-03 08:58:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|6
1727945920000|2024-10-03 08:58:40|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|517
1727945930000|2024-10-03 08:58:50|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|10
1727945950000|2024-10-03 08:59:10|139.12||139.07||139.12||139.07||19
1727945960000|2024-10-03 08:59:20|139.12||139.07||139.12||139.07||1
1727945980000|2024-10-03 08:59:40|||||||||1
1727945990000|2024-10-03 08:59:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|21
1727946000000|2024-10-03 09:00:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|5
1727946030000|2024-10-03 09:00:30|||||||||50
1727946040000|2024-10-03 09:00:40|||||||||86
1727946050000|2024-10-03 09:00:50|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|6
1727946060000|2024-10-03 09:01:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|185
1727946070000|2024-10-03 09:01:10||139.04||139.09||139.09||139.04|0
1727946080000|2024-10-03 09:01:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|4
1727946090000|2024-10-03 09:01:30|||||||||15
1727946120000|2024-10-03 09:02:00|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|13
1727946130000|2024-10-03 09:02:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|16
1727946140000|2024-10-03 09:02:20|||||||||3
1727946150000|2024-10-03 09:02:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|0
1727946170000|2024-10-03 09:02:50|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|3
1727946180000|2024-10-03 09:03:00|||||||||3
1727946190000|2024-10-03 09:03:10|||||||||5
1727946220000|2024-10-03 09:03:40|||||||||20
1727946250000|2024-10-03 09:04:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|48
1727946260000|2024-10-03 09:04:20||138.99||139.04||139.04||138.99|0
1727946270000|2024-10-03 09:04:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727946310000|2024-10-03 09:05:10|||||||||4
1727946320000|2024-10-03 09:05:20|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|53
1727946340000|2024-10-03 09:05:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|18
1727946350000|2024-10-03 09:05:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|6
1727946360000|2024-10-03 09:06:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|42
1727946380000|2024-10-03 09:06:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|3
1727946400000|2024-10-03 09:06:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|2
1727946430000|2024-10-03 09:07:10|138.97||138.92||138.97||138.92||7
1727946440000|2024-10-03 09:07:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1727946490000|2024-10-03 09:08:10|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|332
1727946500000|2024-10-03 09:08:20|||||||||3
1727946510000|2024-10-03 09:08:30|138.92|138.84|138.92|138.84|138.92|138.89|138.92|138.84|84
1727946520000|2024-10-03 09:08:40|138.97||138.97||138.97||138.97||3
1727946530000|2024-10-03 09:08:50|138.92|138.89|138.92|138.84|138.97|138.89|138.92|138.84|7
1727946540000|2024-10-03 09:09:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|8
1727946550000|2024-10-03 09:09:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|27
1727946570000|2024-10-03 09:09:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|4
1727946580000|2024-10-03 09:09:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|9
1727946600000|2024-10-03 09:10:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|16
1727946620000|2024-10-03 09:10:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|6
1727946650000|2024-10-03 09:10:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|3
1727946680000|2024-10-03 09:11:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|4
1727946720000|2024-10-03 09:12:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|6
1727946730000|2024-10-03 09:12:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|5
1727946750000|2024-10-03 09:12:30|139.17|139.09|139.17|139.09|139.22|139.14|139.17|139.09|11
1727946770000|2024-10-03 09:12:50|139.22|139.14|139.22|139.09|139.22|139.14|139.22|139.09|11
1727946780000|2024-10-03 09:13:00||139.14||139.14||139.14||139.14|8
1727946800000|2024-10-03 09:13:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|63
1727946820000|2024-10-03 09:13:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|5
1727946840000|2024-10-03 09:14:00|||||||||10
1727946860000|2024-10-03 09:14:20|||||||||2
1727946880000|2024-10-03 09:14:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|35
1727946960000|2024-10-03 09:16:00|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|634
1727946970000|2024-10-03 09:16:10|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|15
1727946980000|2024-10-03 09:16:20|||||||||3
1727947010000|2024-10-03 09:16:50|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|10
1727947030000|2024-10-03 09:17:10|||||||||6
1727947040000|2024-10-03 09:17:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|5
1727947050000|2024-10-03 09:17:30|||||||||10
1727947070000|2024-10-03 09:17:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|7
1727947100000|2024-10-03 09:18:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1727947120000|2024-10-03 09:18:40|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|11
1727947140000|2024-10-03 09:19:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|40
1727947160000|2024-10-03 09:19:20|||||||||5
1727947170000|2024-10-03 09:19:30|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|213
1727947180000|2024-10-03 09:19:40|||||||||2
1727947190000|2024-10-03 09:19:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|9
1727947210000|2024-10-03 09:20:10|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|38
1727947220000|2024-10-03 09:20:20|139.22|139.14|139.27|139.14|139.27|139.14|139.22|139.14|13
1727947230000|2024-10-03 09:20:30|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.19|4
1727947250000|2024-10-03 09:20:50|||||||||1
1727947260000|2024-10-03 09:21:00|||||||||1
1727947270000|2024-10-03 09:21:10|||||||||6
1727947280000|2024-10-03 09:21:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|21
1727947310000|2024-10-03 09:21:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|10
1727947320000|2024-10-03 09:22:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|23
1727947330000|2024-10-03 09:22:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1727947340000|2024-10-03 09:22:20||139.19||139.19||139.24||139.19|0
1727947350000|2024-10-03 09:22:30|139.37|139.24|139.37|139.29|139.42|139.29|139.37|139.24|30
1727947360000|2024-10-03 09:22:40|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|27
1727947370000|2024-10-03 09:22:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.29|3
1727947380000|2024-10-03 09:23:00|||||||||19
1727947390000|2024-10-03 09:23:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|16
1727947400000|2024-10-03 09:23:20|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|80
1727947410000|2024-10-03 09:23:30|||||||||45
1727947420000|2024-10-03 09:23:40|||||||||7
1727947430000|2024-10-03 09:23:50|||||||||46
1727947440000|2024-10-03 09:24:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|37
1727947490000|2024-10-03 09:24:50|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|32
1727947510000|2024-10-03 09:25:10|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|41
1727947530000|2024-10-03 09:25:30|||||||||1
1727947540000|2024-10-03 09:25:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1727947560000|2024-10-03 09:26:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|25
1727947570000|2024-10-03 09:26:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1727947600000|2024-10-03 09:26:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1727947610000|2024-10-03 09:26:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|16
1727947680000|2024-10-03 09:28:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|19
1727947700000|2024-10-03 09:28:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|25
1727947710000|2024-10-03 09:28:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|20
1727947720000|2024-10-03 09:28:40|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|10
1727947730000|2024-10-03 09:28:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|10
1727947740000|2024-10-03 09:29:00|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|45
1727947780000|2024-10-03 09:29:40|139.47||139.42||139.47||139.42||20
1727947800000|2024-10-03 09:30:00|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|10
1727947810000|2024-10-03 09:30:10|139.52||139.47||139.52||139.47||9
1727947820000|2024-10-03 09:30:20|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|4
1727947830000|2024-10-03 09:30:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|5
1727947840000|2024-10-03 09:30:40|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|5
1727947860000|2024-10-03 09:31:00|||||||||6
1727947870000|2024-10-03 09:31:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|9
1727947880000|2024-10-03 09:31:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|7
1727947890000|2024-10-03 09:31:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|4
1727947920000|2024-10-03 09:32:00|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|5
1727947930000|2024-10-03 09:32:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1727947940000|2024-10-03 09:32:20|139.42||139.42||139.42||139.42||14
1727947950000|2024-10-03 09:32:30||139.34||139.34||139.34||139.34|0
1727947960000|2024-10-03 09:32:40|139.47||139.42||139.47||139.42||7
1727948000000|2024-10-03 09:33:20|||||||||1
1727948010000|2024-10-03 09:33:30|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|18
1727948090000|2024-10-03 09:34:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1727948100000|2024-10-03 09:35:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|15
1727948120000|2024-10-03 09:35:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|175
1727948140000|2024-10-03 09:35:40|||||||||1
1727948150000|2024-10-03 09:35:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|14
1727948160000|2024-10-03 09:36:00|139.57||139.52||139.57||139.52||4
1727948170000|2024-10-03 09:36:10|||||||||1
1727948180000|2024-10-03 09:36:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|25
1727948190000|2024-10-03 09:36:30||139.44||139.44||139.49||139.44|5
1727948200000|2024-10-03 09:36:40|139.52||139.52||139.52||139.52||0
1727948220000|2024-10-03 09:37:00|||||||||5
1727948250000|2024-10-03 09:37:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|7
1727948270000|2024-10-03 09:37:50||139.44||139.44||139.44||139.44|7
1727948280000|2024-10-03 09:38:00|139.52||139.52||139.52||139.52||0
1727948300000|2024-10-03 09:38:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1727948310000|2024-10-03 09:38:30|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|51
1727948330000|2024-10-03 09:38:50|||||||||51
1727948340000|2024-10-03 09:39:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|45
1727948360000|2024-10-03 09:39:20|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|141
1727948380000|2024-10-03 09:39:40|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|107
1727948400000|2024-10-03 09:40:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|40
1727948410000|2024-10-03 09:40:10|||||||||44
1727948420000|2024-10-03 09:40:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|57
1727948430000|2024-10-03 09:40:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|81
1727948440000|2024-10-03 09:40:40|||||||||26
1727948450000|2024-10-03 09:40:50|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|83
1727948460000|2024-10-03 09:41:00|139.57|139.54|139.52|139.44|139.57|139.54|139.52|139.44|154
1727948470000|2024-10-03 09:41:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|7
1727948480000|2024-10-03 09:41:20|139.52|139.44|139.52|139.44|139.52|139.49|139.52|139.44|0
1727948500000|2024-10-03 09:41:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|2
1727948510000|2024-10-03 09:41:50||139.44||139.49||139.49||139.44|0
1727948520000|2024-10-03 09:42:00|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|2
1727948530000|2024-10-03 09:42:10|139.52|139.49|139.57|139.49|139.57|139.49|139.52|139.44|3
1727948570000|2024-10-03 09:42:50|||||||||24
1727948580000|2024-10-03 09:43:00|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|47
1727948590000|2024-10-03 09:43:10|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|2
1727948600000|2024-10-03 09:43:20||139.44||139.49||139.49||139.44|0
1727948610000|2024-10-03 09:43:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|90
1727948630000|2024-10-03 09:43:50|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|167
1727948640000|2024-10-03 09:44:00|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|13
1727948650000|2024-10-03 09:44:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1727948660000|2024-10-03 09:44:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1727948680000|2024-10-03 09:44:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1727948690000|2024-10-03 09:44:50|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|45
1727948700000|2024-10-03 09:45:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1727948720000|2024-10-03 09:45:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|68
1727948740000|2024-10-03 09:45:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|36
1727948750000|2024-10-03 09:45:50||139.39||139.44||139.44||139.39|16
1727948760000|2024-10-03 09:46:00||139.39||139.44||139.44||139.39|0
1727948790000|2024-10-03 09:46:30|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|115
1727948800000|2024-10-03 09:46:40|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.24|685
1727948810000|2024-10-03 09:46:50|||||||||35
1727948830000|2024-10-03 09:47:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|133
1727948840000|2024-10-03 09:47:20|||||||||25
1727948900000|2024-10-03 09:48:20|||||||||2
1727948910000|2024-10-03 09:48:30|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|131
1727948920000|2024-10-03 09:48:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|15
1727948950000|2024-10-03 09:49:10|139.32|139.24|139.32|139.24|139.32|139.29|139.32|139.24|18
1727948960000|2024-10-03 09:49:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|9
1727948970000|2024-10-03 09:49:30|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|89
1727949000000|2024-10-03 09:50:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|9
1727949010000|2024-10-03 09:50:10||139.29||139.29||139.34||139.29|36
1727949020000|2024-10-03 09:50:20|139.37||139.37||139.37||139.37||0
1727949030000|2024-10-03 09:50:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|6
1727949050000|2024-10-03 09:50:50|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|25
1727949070000|2024-10-03 09:51:10|139.42||139.37||139.42||139.37||12
1727949110000|2024-10-03 09:51:50|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|29
1727949120000|2024-10-03 09:52:00|139.42||139.37||139.42||139.37||0
1727949150000|2024-10-03 09:52:30|||||||||150
1727949160000|2024-10-03 09:52:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|24
1727949170000|2024-10-03 09:52:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1727949180000|2024-10-03 09:53:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|13
1727949190000|2024-10-03 09:53:10||139.29||139.29||139.29||139.29|2
1727949200000|2024-10-03 09:53:20|139.37|139.34|139.37|139.29|139.37|139.34|139.37|139.29|1
1727949220000|2024-10-03 09:53:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|29
1727949230000|2024-10-03 09:53:50|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|1
1727949240000|2024-10-03 09:54:00|139.37|139.34|139.42|139.29|139.42|139.34|139.37|139.29|1
1727949250000|2024-10-03 09:54:10||139.34||139.34||139.34||139.29|0
1727949260000|2024-10-03 09:54:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1727949270000|2024-10-03 09:54:30|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|41
1727949290000|2024-10-03 09:54:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|50
1727949300000|2024-10-03 09:55:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|42
1727949340000|2024-10-03 09:55:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|40
1727949350000|2024-10-03 09:55:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|81
1727949380000|2024-10-03 09:56:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|10
1727949400000|2024-10-03 09:56:40|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|15
1727949420000|2024-10-03 09:57:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|20
1727949450000|2024-10-03 09:57:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|85
1727949460000|2024-10-03 09:57:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|16
1727949470000|2024-10-03 09:57:50|139.57||139.52||139.57||139.52||1
1727949480000|2024-10-03 09:58:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|11
1727949490000|2024-10-03 09:58:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|8
1727949500000|2024-10-03 09:58:20|||||||||1
1727949510000|2024-10-03 09:58:30|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|54
1727949520000|2024-10-03 09:58:40|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|2
1727949530000|2024-10-03 09:58:50|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|1
1727949560000|2024-10-03 09:59:20|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|8
1727949580000|2024-10-03 09:59:40|||||||||10
1727949600000|2024-10-03 10:00:00|||||||||7
1727949610000|2024-10-03 10:00:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|48
1727949620000|2024-10-03 10:00:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|52
1727949630000|2024-10-03 10:00:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|70
1727949640000|2024-10-03 10:00:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1727949660000|2024-10-03 10:01:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|28
1727949670000|2024-10-03 10:01:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1727949700000|2024-10-03 10:01:40|139.57|139.49|139.52|139.44|139.57|139.49|139.47|139.39|41
1727949710000|2024-10-03 10:01:50|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|10
1727949720000|2024-10-03 10:02:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|18
1727949730000|2024-10-03 10:02:10|139.57|139.49|139.57|139.44|139.57|139.49|139.57|139.44|22
1727949740000|2024-10-03 10:02:20|139.52|139.49|139.52|139.44|139.52|139.49|139.52|139.44|5
1727949750000|2024-10-03 10:02:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|12
1727949760000|2024-10-03 10:02:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|0
1727949770000|2024-10-03 10:02:50|139.57|139.49|139.57|139.44|139.57|139.49|139.57|139.44|1
1727949780000|2024-10-03 10:03:00|139.52|139.49|139.57|139.49|139.57|139.49|139.52|139.44|25
1727949790000|2024-10-03 10:03:10||139.44||139.44||139.44||139.44|0
1727949800000|2024-10-03 10:03:20||139.49||139.44||139.49||139.44|0
1727949810000|2024-10-03 10:03:30||139.49||139.44||139.49||139.44|4
1727949820000|2024-10-03 10:03:40|139.52|139.49|139.57|139.44|139.57|139.49|139.52|139.44|0
1727949830000|2024-10-03 10:03:50|139.52||139.52||139.57||139.52||0
1727949840000|2024-10-03 10:04:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|2
1727949860000|2024-10-03 10:04:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|1
1727949870000|2024-10-03 10:04:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|14
1727949900000|2024-10-03 10:05:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|4
1727949910000|2024-10-03 10:05:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1727949930000|2024-10-03 10:05:30|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|17
1727949940000|2024-10-03 10:05:40|139.52||139.52||139.52||139.52||0
1727949960000|2024-10-03 10:06:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|10
1727950010000|2024-10-03 10:06:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727950020000|2024-10-03 10:07:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|3
1727950040000|2024-10-03 10:07:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|33
1727950050000|2024-10-03 10:07:30|139.67||139.62||139.67||139.62||0
1727950060000|2024-10-03 10:07:40|||||||||11
1727950070000|2024-10-03 10:07:50|||||||||50
1727950080000|2024-10-03 10:08:00|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.49|25
1727950110000|2024-10-03 10:08:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|10
1727950190000|2024-10-03 10:09:50|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|9
1727950260000|2024-10-03 10:11:00|||||||||37
1727950340000|2024-10-03 10:12:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|36
1727950350000|2024-10-03 10:12:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|45
1727950360000|2024-10-03 10:12:40|||||||||2
1727950400000|2024-10-03 10:13:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|41
1727950440000|2024-10-03 10:14:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1727950470000|2024-10-03 10:14:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|168
1727950480000|2024-10-03 10:14:40|||||||||4
1727950510000|2024-10-03 10:15:10|139.57|139.49|139.47|139.39|139.57|139.49|139.47|139.39|633
1727950540000|2024-10-03 10:15:40|||||||||25
1727950550000|2024-10-03 10:15:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|44
1727950560000|2024-10-03 10:16:00|||||||||13
1727950570000|2024-10-03 10:16:10|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|10
1727950580000|2024-10-03 10:16:20|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|0
1727950590000|2024-10-03 10:16:30|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|5
1727950600000|2024-10-03 10:16:40||139.44||139.44||139.44||139.39|1
1727950610000|2024-10-03 10:16:50|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|1
1727950620000|2024-10-03 10:17:00||139.44||139.44||139.44||139.44|0
1727950630000|2024-10-03 10:17:10|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|2
1727950680000|2024-10-03 10:18:00|139.52|139.44|139.52|139.39|139.52|139.44|139.47|139.39|21
1727950690000|2024-10-03 10:18:10|139.47|139.44|139.52|139.44|139.52|139.44|139.47|139.44|0
1727950700000|2024-10-03 10:18:20||139.39||139.44||139.44||139.39|0
1727950720000|2024-10-03 10:18:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1727950730000|2024-10-03 10:18:50|139.52||139.52||139.52||139.47||0
1727950740000|2024-10-03 10:19:00||139.44||139.44||139.44||139.39|0
1727950750000|2024-10-03 10:19:10||139.39||139.39||139.44||139.39|0
1727950760000|2024-10-03 10:19:20|139.47||139.47||139.52||139.47||0
1727950790000|2024-10-03 10:19:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|14
1727950800000|2024-10-03 10:20:00|139.57|139.49|139.57|139.44|139.57|139.49|139.52|139.44|46
1727950810000|2024-10-03 10:20:10|139.52|139.49|139.57|139.44|139.57|139.49|139.52|139.44|0
1727950820000|2024-10-03 10:20:20|139.52|139.49|139.57|139.49|139.57|139.49|139.52|139.49|64
1727950840000|2024-10-03 10:20:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1727950850000|2024-10-03 10:20:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1727950860000|2024-10-03 10:21:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|3
1727950890000|2024-10-03 10:21:30|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|0
1727950900000|2024-10-03 10:21:40||139.59||139.59||139.59||139.59|0
1727950910000|2024-10-03 10:21:50|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|1
1727950920000|2024-10-03 10:22:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|0
1727950930000|2024-10-03 10:22:10|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|5
1727950990000|2024-10-03 10:23:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|5
1727951070000|2024-10-03 10:24:30|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|65
1727951090000|2024-10-03 10:24:50||139.69||139.74||139.74||139.69|61
1727951100000|2024-10-03 10:25:00|||||||||1
1727951120000|2024-10-03 10:25:20||139.69||139.69||139.74||139.69|30
1727951130000|2024-10-03 10:25:30|139.77|139.64|139.72|139.64|139.77|139.64|139.72|139.64|11
1727951150000|2024-10-03 10:25:50|||||||||1
1727951170000|2024-10-03 10:26:10|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|15
1727951190000|2024-10-03 10:26:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|16
1727951200000|2024-10-03 10:26:40|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|10
1727951250000|2024-10-03 10:27:30||139.54||139.59||139.59||139.54|2
1727951280000|2024-10-03 10:28:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|1
1727951290000|2024-10-03 10:28:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1727951350000|2024-10-03 10:29:10|||||||||5
1727951390000|2024-10-03 10:29:50|||||||||8
1727951400000|2024-10-03 10:30:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|4
1727951410000|2024-10-03 10:30:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1727951430000|2024-10-03 10:30:30|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.64|2
1727951440000|2024-10-03 10:30:40|||||||||5
1727951460000|2024-10-03 10:31:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|8
1727951490000|2024-10-03 10:31:30|||||||||15
1727951500000|2024-10-03 10:31:40|139.82|139.64|139.77|139.69|139.82|139.69|139.77|139.64|39
1727951510000|2024-10-03 10:31:50|139.82||139.77||139.82||139.77||0
1727951520000|2024-10-03 10:32:00|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.69|2
1727951530000|2024-10-03 10:32:10|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.69|0
1727951540000|2024-10-03 10:32:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1727951550000|2024-10-03 10:32:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|0
1727951560000|2024-10-03 10:32:40|||||||||29
1727951590000|2024-10-03 10:33:10|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|36
1727951600000|2024-10-03 10:33:20|139.87||139.82||139.87||139.82||25
1727951610000|2024-10-03 10:33:30|139.87||139.82||139.87||139.82||0
1727951620000|2024-10-03 10:33:40|139.87||139.87||139.87||139.82||0
1727951640000|2024-10-03 10:34:00||139.79||139.79||139.79||139.79|0
1727951670000|2024-10-03 10:34:30|||||||||4
1727951690000|2024-10-03 10:34:50|139.92||139.87||139.92||139.87||0
1727951700000|2024-10-03 10:35:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1727951710000|2024-10-03 10:35:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727951740000|2024-10-03 10:35:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|50
1727951760000|2024-10-03 10:36:00|||||||||3
1727951780000|2024-10-03 10:36:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1727951790000|2024-10-03 10:36:30|139.82||139.77||139.82||139.77||0
1727951810000|2024-10-03 10:36:50||139.64||139.69||139.69||139.64|1
1727951820000|2024-10-03 10:37:00|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|14
1727951830000|2024-10-03 10:37:10|139.77||139.77||139.82||139.77||9
1727951840000|2024-10-03 10:37:20|139.82||139.82||139.82||139.77||0
1727951860000|2024-10-03 10:37:40|139.77|139.74|139.77|139.69|139.77|139.74|139.77|139.69|10
1727951880000|2024-10-03 10:38:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|16
1727951890000|2024-10-03 10:38:10|139.82||139.77||139.82||139.77||0
1727951910000|2024-10-03 10:38:30|139.82||139.77||139.82||139.77||0
1727951920000|2024-10-03 10:38:40|139.82||139.82||139.82||139.77||0
1727951930000|2024-10-03 10:38:50|139.77|139.74|139.77|139.69|139.77|139.74|139.77|139.69|12
1727951960000|2024-10-03 10:39:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|3
1727951970000|2024-10-03 10:39:30|139.87||139.82||139.87||139.82||6
1727952000000|2024-10-03 10:40:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|1
1727952020000|2024-10-03 10:40:20|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|1
1727952040000|2024-10-03 10:40:40|139.77|139.69|139.77|139.69|139.82|139.69|139.77|139.69|1
1727952050000|2024-10-03 10:40:50|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|2
1727952060000|2024-10-03 10:41:00|139.82||139.82||139.82||139.77||6
1727952070000|2024-10-03 10:41:10|139.77|139.74|139.82|139.69|139.82|139.74|139.77|139.69|1
1727952080000|2024-10-03 10:41:20|139.77|139.74|139.77|139.69|139.77|139.74|139.77|139.69|1
1727952100000|2024-10-03 10:41:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1727952120000|2024-10-03 10:42:00|||||||||40
1727952130000|2024-10-03 10:42:10|||||||||125
1727952140000|2024-10-03 10:42:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|64
1727952150000|2024-10-03 10:42:30|||||||||84
1727952160000|2024-10-03 10:42:40|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|146
1727952170000|2024-10-03 10:42:50|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|86
1727952230000|2024-10-03 10:43:50|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|14
1727952240000|2024-10-03 10:44:00|139.87|139.84|139.87|139.79|139.92|139.84|139.87|139.79|4
1727952250000|2024-10-03 10:44:10|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|2
1727952260000|2024-10-03 10:44:20||139.74||139.74||139.79||139.74|0
1727952270000|2024-10-03 10:44:30|139.82|139.79|139.87|139.74|139.87|139.79|139.82|139.74|2
1727952280000|2024-10-03 10:44:40|139.82||139.82||139.82||139.82||0
1727952300000|2024-10-03 10:45:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|7
1727952310000|2024-10-03 10:45:10|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|3
1727952330000|2024-10-03 10:45:30|||||||||150
1727952420000|2024-10-03 10:47:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|37
1727952430000|2024-10-03 10:47:10|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|1
1727952440000|2024-10-03 10:47:20|139.87||139.87||139.92||139.87||0
1727952490000|2024-10-03 10:48:10|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|3
1727952500000|2024-10-03 10:48:20|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|9
1727952520000|2024-10-03 10:48:40|||||||||12
1727952550000|2024-10-03 10:49:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|203
1727952560000|2024-10-03 10:49:20||139.79||139.84||139.84||139.79|1
1727952610000|2024-10-03 10:50:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|61
1727952630000|2024-10-03 10:50:30|140.02||139.97||140.02||139.97||0
1727952660000|2024-10-03 10:51:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|2
1727952670000|2024-10-03 10:51:10|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|4
1727952680000|2024-10-03 10:51:20|139.97|139.84|139.92|139.84|140.02|139.84|139.92|139.84|3
1727952690000|2024-10-03 10:51:30|||||||||1
1727952750000|2024-10-03 10:52:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|38
1727952760000|2024-10-03 10:52:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|17
1727952770000|2024-10-03 10:52:50|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|5
1727952780000|2024-10-03 10:53:00|139.97||140.02||140.02||139.97||0
1727952790000|2024-10-03 10:53:10|139.97||139.97||139.97||139.97||0
1727952820000|2024-10-03 10:53:40|||||||||220
1727952830000|2024-10-03 10:53:50|140.02|139.94|140.02|139.89|140.02|139.94|140.02|139.89|2
1727952840000|2024-10-03 10:54:00|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|0
1727952850000|2024-10-03 10:54:10|||||||||608
1727952860000|2024-10-03 10:54:20|||||||||20
1727952880000|2024-10-03 10:54:40|||||||||33
1727952890000|2024-10-03 10:54:50|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|10
1727952910000|2024-10-03 10:55:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|3
1727952960000|2024-10-03 10:56:00|||||||||1
1727952970000|2024-10-03 10:56:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|7
1727952980000|2024-10-03 10:56:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|5
1727953040000|2024-10-03 10:57:20||139.79||139.84||139.84||139.79|9
1727953080000|2024-10-03 10:58:00|||||||||1
1727953120000|2024-10-03 10:58:40|||||||||1
1727953170000|2024-10-03 10:59:30|||||||||1
1727953180000|2024-10-03 10:59:40|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|51
1727953190000|2024-10-03 10:59:50||139.84||139.84||139.84||139.84|0
1727953230000|2024-10-03 11:00:30|||||||||1
1727953260000|2024-10-03 11:01:00|||||||||16
1727953270000|2024-10-03 11:01:10|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|38
1727953310000|2024-10-03 11:01:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|151
1727953330000|2024-10-03 11:02:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|6
1727953340000|2024-10-03 11:02:20|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|18
1727953350000|2024-10-03 11:02:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727953370000|2024-10-03 11:02:50|||||||||23
1727953380000|2024-10-03 11:03:00|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|35
1727953390000|2024-10-03 11:03:10|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|9
1727953400000|2024-10-03 11:03:20|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|1
1727953410000|2024-10-03 11:03:30|139.97|139.94|140.02|139.89|140.02|139.94|139.97|139.89|115
1727953420000|2024-10-03 11:03:40||139.94||139.94||139.94||139.94|0
1727953430000|2024-10-03 11:03:50|||||||||127
1727953440000|2024-10-03 11:04:00|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.94|75
1727953450000|2024-10-03 11:04:10|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|0
1727953460000|2024-10-03 11:04:20|140.02|139.99|140.02|139.94|140.07|139.99|140.02|139.94|4
1727953510000|2024-10-03 11:05:10|||||||||101
1727953520000|2024-10-03 11:05:20|140.07||140.02||140.07||140.02||11
1727953530000|2024-10-03 11:05:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|0
1727953560000|2024-10-03 11:06:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727953570000|2024-10-03 11:06:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|23
1727953610000|2024-10-03 11:06:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1727953670000|2024-10-03 11:07:50|||||||||6
1727953690000|2024-10-03 11:08:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1727953710000|2024-10-03 11:08:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|1
1727953750000|2024-10-03 11:09:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727953760000|2024-10-03 11:09:20||139.94||139.99||139.99||139.94|1
1727953770000|2024-10-03 11:09:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|1
1727953780000|2024-10-03 11:09:40|140.07||140.02||140.07||140.02||50
1727953790000|2024-10-03 11:09:50|140.07||140.07||140.07||140.07||20
1727953800000|2024-10-03 11:10:00||139.99||139.94||139.99||139.94|1
1727953810000|2024-10-03 11:10:10||139.99||139.99||139.99||139.99|0
1727953820000|2024-10-03 11:10:20|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|1
1727953830000|2024-10-03 11:10:30|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|43
1727953840000|2024-10-03 11:10:40|140.02|139.99|140.07|139.94|140.07|139.99|140.02|139.94|0
1727953850000|2024-10-03 11:10:50|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.94|26
1727953860000|2024-10-03 11:11:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727953880000|2024-10-03 11:11:20|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|7
1727953890000|2024-10-03 11:11:30||139.89||139.94||139.94||139.89|25
1727953930000|2024-10-03 11:12:10|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|31
1727953940000|2024-10-03 11:12:20|140.07|139.99|140.07|139.94|140.07|139.99|140.02|139.94|0
1727953950000|2024-10-03 11:12:30||139.99||139.99||139.99||139.99|0
1727953990000|2024-10-03 11:13:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|13
1727954000000|2024-10-03 11:13:20|140.17||140.12||140.17||140.12||10
1727954090000|2024-10-03 11:14:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|22
1727954100000|2024-10-03 11:15:00|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|11
1727954110000|2024-10-03 11:15:10|140.02||140.02||140.07||140.02||0
1727954130000|2024-10-03 11:15:30||139.89||139.94||139.94||139.89|1
1727954140000|2024-10-03 11:15:40|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|2
1727954150000|2024-10-03 11:15:50|139.97||139.97||139.97||139.97||0
1727954180000|2024-10-03 11:16:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|18
1727954190000|2024-10-03 11:16:30||139.89||139.89||139.89||139.89|1
1727954200000|2024-10-03 11:16:40||139.94||139.94||139.94||139.89|0
1727954210000|2024-10-03 11:16:50|||||||||1
1727954240000|2024-10-03 11:17:20|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|10
1727954250000|2024-10-03 11:17:30|139.97|139.94|140.02|139.89|140.02|139.94|139.97|139.89|13
1727954260000|2024-10-03 11:17:40||139.94||139.94||139.94||139.94|0
1727954290000|2024-10-03 11:18:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|250
1727954300000|2024-10-03 11:18:20|140.02||140.02||140.02||140.02||10
1727954310000|2024-10-03 11:18:30||139.94||139.94||139.94||139.94|4
1727954320000|2024-10-03 11:18:40|||||||||2
1727954390000|2024-10-03 11:19:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|17
1727954410000|2024-10-03 11:20:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|248
1727954470000|2024-10-03 11:21:10|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|19
1727954480000|2024-10-03 11:21:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|0
1727954490000|2024-10-03 11:21:30||139.94||139.94||139.99||139.94|0
1727954500000|2024-10-03 11:21:40||139.99||139.99||139.99||139.94|0
1727954520000|2024-10-03 11:22:00||139.94||139.94||139.94||139.94|0
1727954530000|2024-10-03 11:22:10|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.99|8
1727954550000|2024-10-03 11:22:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|10
1727954560000|2024-10-03 11:22:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1727954590000|2024-10-03 11:23:10||139.94||139.94||139.94||139.94|1
1727954600000|2024-10-03 11:23:20|140.02||140.02||140.02||140.02||0
1727954610000|2024-10-03 11:23:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|5
1727954620000|2024-10-03 11:23:40||139.94||139.99||139.99||139.94|0
1727954630000|2024-10-03 11:23:50||139.94||139.94||139.94||139.94|0
1727954640000|2024-10-03 11:24:00||139.99||139.99||139.99||139.99|0
1727954650000|2024-10-03 11:24:10||139.94||139.94||139.99||139.94|0
1727954660000|2024-10-03 11:24:20|140.02||140.02||140.07||140.02||0
1727954690000|2024-10-03 11:24:50|140.07||140.02||140.07||140.02||1
1727954700000|2024-10-03 11:25:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727954710000|2024-10-03 11:25:10||139.94||139.99||139.99||139.94|0
1727954720000|2024-10-03 11:25:20|||||||||5
1727954780000|2024-10-03 11:26:20|||||||||2
1727954810000|2024-10-03 11:26:50|||||||||2
1727954820000|2024-10-03 11:27:00|||||||||1
1727954840000|2024-10-03 11:27:20|||||||||1
1727954890000|2024-10-03 11:28:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|160
1727954900000|2024-10-03 11:28:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|174
1727954910000|2024-10-03 11:28:30|||||||||5
1727954920000|2024-10-03 11:28:40|||||||||1
1727954930000|2024-10-03 11:28:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1727954940000|2024-10-03 11:29:00|||||||||5
1727955010000|2024-10-03 11:30:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|10
1727955030000|2024-10-03 11:30:30|||||||||1
1727955050000|2024-10-03 11:30:50|||||||||3
1727955100000|2024-10-03 11:31:40|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|25
1727955120000|2024-10-03 11:32:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|74
1727955150000|2024-10-03 11:32:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|79
1727955160000|2024-10-03 11:32:40|140.12|140.04|140.17|140.04|140.17|140.09|140.12|140.04|21
1727955170000|2024-10-03 11:32:50|140.12||140.12||140.12||140.12||0
1727955180000|2024-10-03 11:33:00|||||||||7
1727955240000|2024-10-03 11:34:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|303
1727955250000|2024-10-03 11:34:10|||||||||26
1727955260000|2024-10-03 11:34:20|||||||||39
1727955300000|2024-10-03 11:35:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|54
1727955310000|2024-10-03 11:35:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|5
1727955320000|2024-10-03 11:35:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|1
1727955350000|2024-10-03 11:35:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1727955370000|2024-10-03 11:36:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|150
1727955380000|2024-10-03 11:36:20|||||||||12
1727955450000|2024-10-03 11:37:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1727955480000|2024-10-03 11:38:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|9
1727955490000|2024-10-03 11:38:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1727955500000|2024-10-03 11:38:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|1
1727955510000|2024-10-03 11:38:30|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|1
1727955550000|2024-10-03 11:39:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|5
1727955560000|2024-10-03 11:39:20|||||||||1
1727955570000|2024-10-03 11:39:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|5
1727955580000|2024-10-03 11:39:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1727955590000|2024-10-03 11:39:50||140.04||140.04||140.04||140.04|0
1727955600000|2024-10-03 11:40:00||140.09||140.09||140.09||140.09|0
1727955610000|2024-10-03 11:40:10|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|30
1727955640000|2024-10-03 11:40:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1727955650000|2024-10-03 11:40:50|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|1
1727955660000|2024-10-03 11:41:00|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|3
1727955810000|2024-10-03 11:43:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|165
1727955820000|2024-10-03 11:43:40|||||||||22
1727955830000|2024-10-03 11:43:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|4
1727955850000|2024-10-03 11:44:10|140.32||140.32||140.32||140.32||0
1727955860000|2024-10-03 11:44:20||140.24||140.24||140.24||140.19|0
1727955870000|2024-10-03 11:44:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|15
1727955880000|2024-10-03 11:44:40|140.27|140.19|140.27|140.19|140.27|140.24|140.27|140.19|6
1727955890000|2024-10-03 11:44:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|109
1727955900000|2024-10-03 11:45:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|4
1727955940000|2024-10-03 11:45:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|85
1727955990000|2024-10-03 11:46:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|54
1727956000000|2024-10-03 11:46:40|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|39
1727956010000|2024-10-03 11:46:50||140.24||140.19||140.24||140.19|4
1727956020000|2024-10-03 11:47:00|140.27||140.27||140.32||140.27||1
1727956030000|2024-10-03 11:47:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|18
1727956080000|2024-10-03 11:48:00|||||||||7
1727956090000|2024-10-03 11:48:10|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|4
1727956100000|2024-10-03 11:48:20||140.19||140.19||140.19||140.19|0
1727956120000|2024-10-03 11:48:40||140.14||140.14||140.14||140.14|4
1727956130000|2024-10-03 11:48:50||140.19||140.19||140.19||140.19|0
1727956140000|2024-10-03 11:49:00|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|24
1727956150000|2024-10-03 11:49:10|140.27||140.22||140.27||140.22||2
1727956180000|2024-10-03 11:49:40|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|4
1727956190000|2024-10-03 11:49:50|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1
1727956200000|2024-10-03 11:50:00|140.27|140.19|140.22|140.09|140.27|140.19|140.17|140.09|13
1727956210000|2024-10-03 11:50:10|140.17||140.22||140.22||140.17||1
1727956220000|2024-10-03 11:50:20|140.17||140.17||140.22||140.17||1
1727956270000|2024-10-03 11:51:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|22
1727956280000|2024-10-03 11:51:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|51
1727956300000|2024-10-03 11:51:40|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|6
1727956310000|2024-10-03 11:51:50||140.04||139.99||140.04||139.99|1
1727956320000|2024-10-03 11:52:00|140.07||140.07||140.07||140.07||0
1727956370000|2024-10-03 11:52:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|14
1727956380000|2024-10-03 11:53:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|7
1727956400000|2024-10-03 11:53:20|140.02|139.94|140.02|139.94|140.02|139.99|140.02|139.94|0
1727956440000|2024-10-03 11:54:00|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|1
1727956450000|2024-10-03 11:54:10|140.02|139.99|140.07|139.94|140.07|139.99|140.02|139.94|2
1727956460000|2024-10-03 11:54:20||139.99||139.99||139.99||139.94|0
1727956470000|2024-10-03 11:54:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|19
1727956490000|2024-10-03 11:54:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|15
1727956500000|2024-10-03 11:55:00|140.02||139.97||140.02||139.97||2
1727956510000|2024-10-03 11:55:10|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|4
1727956520000|2024-10-03 11:55:20||139.94||139.89||139.94||139.89|0
1727956530000|2024-10-03 11:55:30||139.94||139.94||139.94||139.89|0
1727956550000|2024-10-03 11:55:50||139.89||139.94||139.94||139.89|125
1727956590000|2024-10-03 11:56:30|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|179
1727956600000|2024-10-03 11:56:40|140.02||139.97||140.02||139.97||1
1727956630000|2024-10-03 11:57:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|12
1727956640000|2024-10-03 11:57:20|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|1
1727956650000|2024-10-03 11:57:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1727956660000|2024-10-03 11:57:40||139.89||139.94||139.94||139.89|1
1727956690000|2024-10-03 11:58:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|332
1727956800000|2024-10-03 12:00:00|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|9
1727956810000|2024-10-03 12:00:10|140.07||140.07||140.07||140.07||26
1727956840000|2024-10-03 12:00:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1727956860000|2024-10-03 12:01:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|10
1727956870000|2024-10-03 12:01:10|140.12||140.07||140.12||140.07||26
1727956880000|2024-10-03 12:01:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|1
1727956910000|2024-10-03 12:01:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1727956920000|2024-10-03 12:02:00|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|0
1727956980000|2024-10-03 12:03:00|||||||||9
1727956990000|2024-10-03 12:03:10|||||||||2880
1727957030000|2024-10-03 12:03:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|13
1727957090000|2024-10-03 12:04:50|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|106
1727957100000|2024-10-03 12:05:00|139.92|139.89|139.97|139.84|139.97|139.89|139.92|139.84|16
1727957110000|2024-10-03 12:05:10|139.92|139.89|139.97|139.84|139.97|139.89|139.92|139.84|0
1727957120000|2024-10-03 12:05:20||139.89||139.84||139.89||139.84|0
1727957130000|2024-10-03 12:05:30|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.84|0
1727957140000|2024-10-03 12:05:40|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|0
1727957150000|2024-10-03 12:05:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|7
1727957160000|2024-10-03 12:06:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|1
1727957170000|2024-10-03 12:06:10|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|25
1727957180000|2024-10-03 12:06:20|139.87||139.92||139.92||139.87||61
1727957190000|2024-10-03 12:06:30|139.87||139.87||139.92||139.87||0
1727957210000|2024-10-03 12:06:50|||||||||1
1727957230000|2024-10-03 12:07:10||139.74||139.79||139.79||139.74|12
1727957240000|2024-10-03 12:07:20|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|1
1727957250000|2024-10-03 12:07:30|139.82||139.82||139.87||139.82||0
1727957260000|2024-10-03 12:07:40|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|486
1727957270000|2024-10-03 12:07:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|200
1727957280000|2024-10-03 12:08:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|18
1727957300000|2024-10-03 12:08:20||139.59||139.64||139.64||139.59|94
1727957310000|2024-10-03 12:08:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|12
1727957320000|2024-10-03 12:08:40|||||||||1
1727957370000|2024-10-03 12:09:30|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|35
1727957380000|2024-10-03 12:09:40|139.72||139.72||139.72||139.72||0
1727957390000|2024-10-03 12:09:50|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|23
1727957410000|2024-10-03 12:10:10||139.64||139.69||139.69||139.64|10
1727957420000|2024-10-03 12:10:20|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|615
1727957430000|2024-10-03 12:10:30||139.79||139.79||139.79||139.79|0
1727957530000|2024-10-03 12:12:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|46
1727957560000|2024-10-03 12:12:40|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|29
1727957570000|2024-10-03 12:12:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1727957580000|2024-10-03 12:13:00||139.64||139.69||139.69||139.64|0
1727957590000|2024-10-03 12:13:10|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|1
1727957600000|2024-10-03 12:13:20||139.64||139.69||139.69||139.64|0
1727957620000|2024-10-03 12:13:40|139.72|139.64|139.72|139.64|139.77|139.64|139.72|139.64|114
1727957630000|2024-10-03 12:13:50|139.77|139.69|139.77|139.64|139.77|139.69|139.72|139.64|2
1727957640000|2024-10-03 12:14:00|139.72|139.69|139.67|139.59|139.77|139.69|139.67|139.59|267
1727957650000|2024-10-03 12:14:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|683
1727957660000|2024-10-03 12:14:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|542
1727957670000|2024-10-03 12:14:30|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|243
1727957680000|2024-10-03 12:14:40|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|145
1727957690000|2024-10-03 12:14:50|||||||||224
1727957700000|2024-10-03 12:15:00|139.57|139.49|139.67|139.59|139.67|139.59|139.57|139.49|206
1727957710000|2024-10-03 12:15:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|108
1727957720000|2024-10-03 12:15:20|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.54|229
1727957730000|2024-10-03 12:15:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|1088
1727957740000|2024-10-03 12:15:40|||||||||40
1727957750000|2024-10-03 12:15:50||139.39||139.44||139.44||139.39|617
1727957760000|2024-10-03 12:16:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|140
1727957770000|2024-10-03 12:16:10|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|45
1727957780000|2024-10-03 12:16:20|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|51
1727957790000|2024-10-03 12:16:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|257
1727957800000|2024-10-03 12:16:40|139.57|139.49|139.72|139.64|139.77|139.69|139.57|139.49|434
1727957810000|2024-10-03 12:16:50|139.77|139.69|139.77|139.69|139.87|139.79|139.77|139.69|235
1727957820000|2024-10-03 12:17:00|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|165
1727957830000|2024-10-03 12:17:10|139.62|139.54|139.52|139.44|139.67|139.54|139.52|139.44|225
1727957840000|2024-10-03 12:17:20|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|197
1727957850000|2024-10-03 12:17:30|139.52|139.44|139.47|139.39|139.57|139.49|139.47|139.39|170
1727957860000|2024-10-03 12:17:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|25
1727957870000|2024-10-03 12:17:50|139.42|139.34|139.42|139.34|139.47|139.34|139.37|139.29|1232
1727957880000|2024-10-03 12:18:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|212
1727957890000|2024-10-03 12:18:10|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|103
1727957900000|2024-10-03 12:18:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|246
1727957920000|2024-10-03 12:18:40|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|116
1727957940000|2024-10-03 12:19:00|139.32|139.24|139.17|139.09|139.32|139.24|139.17|139.09|571
1727957950000|2024-10-03 12:19:10|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|252
1727957960000|2024-10-03 12:19:20|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|138
1727957970000|2024-10-03 12:19:30|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|11
1727957980000|2024-10-03 12:19:40|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|55
1727957990000|2024-10-03 12:19:50|139.17|139.09|139.12|139.04|139.22|139.14|139.12|139.04|138
1727958000000|2024-10-03 12:20:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|98
1727958010000|2024-10-03 12:20:10|||||||||85
1727958020000|2024-10-03 12:20:20|139.17|139.09|139.27|139.19|139.27|139.19|139.17|139.09|251
1727958030000|2024-10-03 12:20:30|139.22|139.14|139.17|139.09|139.27|139.14|139.17|139.09|289
1727958040000|2024-10-03 12:20:40|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|55
1727958050000|2024-10-03 12:20:50|139.22||139.17||139.22||139.17||21
1727958060000|2024-10-03 12:21:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|89
1727958070000|2024-10-03 12:21:10|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|13
1727958080000|2024-10-03 12:21:20|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|6
1727958090000|2024-10-03 12:21:30|139.07|138.99|139.07|138.99|139.12|139.04|139.07|138.99|793
1727958100000|2024-10-03 12:21:40|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|53
1727958110000|2024-10-03 12:21:50|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|28
1727958120000|2024-10-03 12:22:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|39
1727958130000|2024-10-03 12:22:10||138.89||138.89||138.89||138.89|162
1727958140000|2024-10-03 12:22:20|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|87
1727958150000|2024-10-03 12:22:30|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|187
1727958160000|2024-10-03 12:22:40|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|4
1727958170000|2024-10-03 12:22:50|138.82|138.74|138.82|138.69|138.82|138.74|138.77|138.69|73
1727958180000|2024-10-03 12:23:00||138.74||138.74||138.74||138.74|187
1727958190000|2024-10-03 12:23:10|138.87|138.79|138.97|138.89|139.02|138.94|138.87|138.79|267
1727958200000|2024-10-03 12:23:20||138.84||138.89||138.89||138.84|136
1727958210000|2024-10-03 12:23:30|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|95
1727958220000|2024-10-03 12:23:40|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|396
1727958230000|2024-10-03 12:23:50|||||||||139
1727958240000|2024-10-03 12:24:00|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|72
1727958260000|2024-10-03 12:24:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|357
1727958270000|2024-10-03 12:24:30|||||||||4
1727958280000|2024-10-03 12:24:40|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|406
1727958290000|2024-10-03 12:24:50||138.99||138.99||138.99||138.99|77
1727958300000|2024-10-03 12:25:00|139.12|139.04|139.12|139.04|139.12|139.04|139.07|139.04|75
1727958310000|2024-10-03 12:25:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|58
1727958320000|2024-10-03 12:25:20|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|163
1727958340000|2024-10-03 12:25:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|55
1727958350000|2024-10-03 12:25:50|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|120
1727958360000|2024-10-03 12:26:00|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|4
1727958370000|2024-10-03 12:26:10|139.02|138.99|139.02|138.94|139.07|138.99|139.02|138.94|0
1727958380000|2024-10-03 12:26:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|75
1727958390000|2024-10-03 12:26:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|258
1727958400000|2024-10-03 12:26:40|139.07|138.99|139.17|139.09|139.17|139.09|139.07|138.99|105
1727958410000|2024-10-03 12:26:50|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|52
1727958420000|2024-10-03 12:27:00|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|28
1727958430000|2024-10-03 12:27:10|139.12||139.12||139.12||139.12||2
1727958470000|2024-10-03 12:27:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|13
1727958480000|2024-10-03 12:28:00|||||||||3
1727958500000|2024-10-03 12:28:20||139.04||139.04||139.04||139.04|12
1727958520000|2024-10-03 12:28:40||139.09||139.09||139.09||139.04|0
1727958530000|2024-10-03 12:28:50||139.04||139.04||139.09||139.04|1
1727958540000|2024-10-03 12:29:00|139.12||139.12||139.12||139.12||0
1727958570000|2024-10-03 12:29:30|139.07|138.99|139.12|138.99|139.12|138.99|139.07|138.99|179
1727958600000|2024-10-03 12:30:00|139.07|138.94|139.07|138.99|139.07|138.99|139.07|138.94|51
1727958610000|2024-10-03 12:30:10|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|162
1727958620000|2024-10-03 12:30:20|139.12||139.17||139.17||139.12||1
1727958630000|2024-10-03 12:30:30|139.12|138.99|139.12|138.99|139.12|139.04|139.12|138.99|17
1727958640000|2024-10-03 12:30:40|139.07|138.94|139.02|138.94|139.07|138.94|139.02|138.89|47
1727958650000|2024-10-03 12:30:50|||||||||1
1727958660000|2024-10-03 12:31:00|139.07|138.99|139.07|138.99|139.12|138.99|139.02|138.99|21
1727958670000|2024-10-03 12:31:10|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|58
1727958680000|2024-10-03 12:31:20|139.02||139.02||139.02||138.97||1
1727958690000|2024-10-03 12:31:30||138.94||138.94||138.94||138.94|10
1727958700000|2024-10-03 12:31:40||138.89||138.89||138.89||138.89|7
1727958720000|2024-10-03 12:32:00|138.97|138.84|139.12|139.04|139.12|139.04|138.97|138.84|22
1727958730000|2024-10-03 12:32:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|150
1727958740000|2024-10-03 12:32:20|139.12||139.12||139.12||139.07||6
1727958760000|2024-10-03 12:32:40|139.17|139.04|139.17|139.04|139.17|139.04|139.17|138.99|125
1727958770000|2024-10-03 12:32:50||139.09||139.04||139.09||139.04|0
1727958780000|2024-10-03 12:33:00|139.12|139.09|139.12|139.04|139.12|139.09|139.12|139.04|0
1727958790000|2024-10-03 12:33:10||138.99||139.04||139.04||138.99|1
1727958800000|2024-10-03 12:33:20|139.17||139.17||139.17||139.17||2
1727958810000|2024-10-03 12:33:30|139.12||139.12||139.12||139.12||0
1727958820000|2024-10-03 12:33:40|||||||||1
1727958830000|2024-10-03 12:33:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|6
1727958840000|2024-10-03 12:34:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|14
1727958850000|2024-10-03 12:34:10|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|119
1727958860000|2024-10-03 12:34:20||138.94||138.99||138.99||138.94|46
1727958870000|2024-10-03 12:34:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|0
1727958880000|2024-10-03 12:34:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|9
1727958900000|2024-10-03 12:35:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|0
1727958910000|2024-10-03 12:35:10|139.07|138.99|139.07|138.99|139.12|139.04|139.07|138.94|17
1727958920000|2024-10-03 12:35:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|4
1727958930000|2024-10-03 12:35:30|||||||||181
1727958940000|2024-10-03 12:35:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|12
1727958950000|2024-10-03 12:35:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|42
1727958960000|2024-10-03 12:36:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|31
1727958980000|2024-10-03 12:36:20|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|50
1727958990000|2024-10-03 12:36:30|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|3
1727959000000|2024-10-03 12:36:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1727959020000|2024-10-03 12:37:00|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|142
1727959030000|2024-10-03 12:37:10|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|4
1727959040000|2024-10-03 12:37:20|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.94|101
1727959050000|2024-10-03 12:37:30|139.02|138.94|139.12|138.99|139.12|139.04|139.02|138.94|255
1727959060000|2024-10-03 12:37:40|139.07|139.04|139.12|139.04|139.12|139.04|139.07|139.04|51
1727959070000|2024-10-03 12:37:50|139.07|138.99|139.07|138.99|139.07|139.04|139.07|138.99|7
1727959080000|2024-10-03 12:38:00|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|13
1727959090000|2024-10-03 12:38:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|2
1727959100000|2024-10-03 12:38:20|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.99|4
1727959110000|2024-10-03 12:38:30|139.07|139.04|139.12|139.04|139.12|139.04|139.07|138.99|1
1727959120000|2024-10-03 12:38:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|10
1727959140000|2024-10-03 12:39:00|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|263
1727959150000|2024-10-03 12:39:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|13
1727959160000|2024-10-03 12:39:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|7
1727959180000|2024-10-03 12:39:40|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|4
1727959190000|2024-10-03 12:39:50|139.12|139.04|139.12|139.04|139.12|139.09|139.12|139.04|0
1727959200000|2024-10-03 12:40:00|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|13
1727959210000|2024-10-03 12:40:10||138.99||139.04||139.04||138.99|0
1727959220000|2024-10-03 12:40:20|139.17|138.99|139.17|139.09|139.17|139.09|139.17|138.99|24
1727959240000|2024-10-03 12:40:40|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.99|77
1727959250000|2024-10-03 12:40:50|139.07|139.04|139.07|138.99|139.12|139.04|139.07|138.99|2
1727959260000|2024-10-03 12:41:00|||||||||126
1727959270000|2024-10-03 12:41:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|1
1727959290000|2024-10-03 12:41:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|5
1727959310000|2024-10-03 12:41:50|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|51
1727959320000|2024-10-03 12:42:00|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|5
1727959340000|2024-10-03 12:42:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|7
1727959360000|2024-10-03 12:42:40|||||||||114
1727959380000|2024-10-03 12:43:00|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.24|2
1727959390000|2024-10-03 12:43:10|||||||||99
1727959400000|2024-10-03 12:43:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|12
1727959410000|2024-10-03 12:43:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|2
1727959420000|2024-10-03 12:43:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|0
1727959440000|2024-10-03 12:44:00|||||||||57
1727959480000|2024-10-03 12:44:40|139.32|139.24|139.22|139.14|139.32|139.24|139.22|139.14|6
1727959490000|2024-10-03 12:44:50|139.32|139.19|139.32|139.24|139.32|139.24|139.27|139.19|161
1727959500000|2024-10-03 12:45:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|106
1727959510000|2024-10-03 12:45:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|929
1727959520000|2024-10-03 12:45:20|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|174
1727959540000|2024-10-03 12:45:40|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|5
1727959550000|2024-10-03 12:45:50|139.27|139.19|139.27|139.19|139.27|139.24|139.27|139.19|0
1727959560000|2024-10-03 12:46:00|139.22|139.14|139.22|139.09|139.22|139.14|139.22|139.09|1
1727959570000|2024-10-03 12:46:10||139.14||139.09||139.14||139.09|0
1727959580000|2024-10-03 12:46:20|139.17|139.14|139.17|139.09|139.17|139.14|139.17|139.09|0
1727959590000|2024-10-03 12:46:30|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|37
1727959600000|2024-10-03 12:46:40|139.12|139.04|139.17|139.04|139.17|139.09|139.12|139.04|0
1727959610000|2024-10-03 12:46:50||139.09||139.09||139.09||139.09|1
1727959620000|2024-10-03 12:47:00|||||||||40
1727959630000|2024-10-03 12:47:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|222
1727959640000|2024-10-03 12:47:20|||||||||121
1727959650000|2024-10-03 12:47:30|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|222
1727959670000|2024-10-03 12:47:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|64
1727959680000|2024-10-03 12:48:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727959690000|2024-10-03 12:48:10|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|1
1727959700000|2024-10-03 12:48:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|17
1727959710000|2024-10-03 12:48:30||138.94||138.99||138.99||138.94|35
1727959720000|2024-10-03 12:48:40|139.02|138.94|139.07|138.94|139.07|138.99|139.02|138.94|22
1727959730000|2024-10-03 12:48:50|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|3
1727959740000|2024-10-03 12:49:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|138.99|326
1727959760000|2024-10-03 12:49:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1727959770000|2024-10-03 12:49:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|65
1727959780000|2024-10-03 12:49:40|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|35
1727959790000|2024-10-03 12:49:50||139.04||139.09||139.09||139.04|0
1727959800000|2024-10-03 12:50:00|||||||||1
1727959840000|2024-10-03 12:50:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|47
1727959860000|2024-10-03 12:51:00|||||||||21
1727959880000|2024-10-03 12:51:20|139.27|139.09|139.22|139.09|139.27|139.09|139.17|139.09|203
1727959890000|2024-10-03 12:51:30|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|62
1727959900000|2024-10-03 12:51:40||139.09||139.14||139.14||139.09|0
1727959910000|2024-10-03 12:51:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|0
1727959930000|2024-10-03 12:52:10|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|2
1727959940000|2024-10-03 12:52:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727959950000|2024-10-03 12:52:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|0
1727959980000|2024-10-03 12:53:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|2
1727960020000|2024-10-03 12:53:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|6
1727960050000|2024-10-03 12:54:10||138.94||138.94||138.94||138.94|5
1727960060000|2024-10-03 12:54:20|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|0
1727960080000|2024-10-03 12:54:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|3
1727960090000|2024-10-03 12:54:50|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|21
1727960100000|2024-10-03 12:55:00|139.07|139.04|139.12|139.04|139.12|139.04|139.07|139.04|3
1727960120000|2024-10-03 12:55:20|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|0
1727960150000|2024-10-03 12:55:50|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|10
1727960160000|2024-10-03 12:56:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|65
1727960180000|2024-10-03 12:56:20||138.99||139.04||139.04||138.99|66
1727960230000|2024-10-03 12:57:10|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|77
1727960240000|2024-10-03 12:57:20|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|1
1727960260000|2024-10-03 12:57:40|||||||||76
1727960270000|2024-10-03 12:57:50|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|67
1727960280000|2024-10-03 12:58:00||139.09||139.09||139.14||139.09|0
1727960290000|2024-10-03 12:58:10|139.27|139.14|139.27|139.19|139.27|139.19|139.27|139.09|1
1727960300000|2024-10-03 12:58:20|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|9
1727960310000|2024-10-03 12:58:30|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.24|12
1727960320000|2024-10-03 12:58:40|139.27|139.19|139.32|139.19|139.32|139.19|139.27|139.19|13
1727960330000|2024-10-03 12:58:50||139.24||139.24||139.24||139.24|0
1727960340000|2024-10-03 12:59:00|139.27|139.19|139.27|139.19|139.27|139.24|139.27|139.19|3
1727960360000|2024-10-03 12:59:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|12
1727960380000|2024-10-03 12:59:40|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|18
1727960390000|2024-10-03 12:59:50|139.32|139.29|139.37|139.29|139.37|139.29|139.32|139.24|0
1727960410000|2024-10-03 13:00:10|139.32|139.24|139.42|139.34|139.42|139.34|139.32|139.24|179
1727960420000|2024-10-03 13:00:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|4
1727960430000|2024-10-03 13:00:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|95
1727960440000|2024-10-03 13:00:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|251
1727960460000|2024-10-03 13:01:00||139.34||139.39||139.39||139.34|2
1727960470000|2024-10-03 13:01:10|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|27
1727960500000|2024-10-03 13:01:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|47
1727960530000|2024-10-03 13:02:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1727960540000|2024-10-03 13:02:20|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|116
1727960560000|2024-10-03 13:02:40|||||||||150
1727960580000|2024-10-03 13:03:00|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|604
1727960590000|2024-10-03 13:03:10|139.37|139.34|139.37|139.29|139.42|139.34|139.37|139.29|36
1727960600000|2024-10-03 13:03:20|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|7
1727960610000|2024-10-03 13:03:30||139.29||139.29||139.29||139.29|0
1727960620000|2024-10-03 13:03:40|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.34|12
1727960630000|2024-10-03 13:03:50|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|5
1727960640000|2024-10-03 13:04:00|139.37|139.34|139.37|139.29|139.42|139.34|139.37|139.29|9
1727960670000|2024-10-03 13:04:30||139.24||139.29||139.29||139.24|40
1727960680000|2024-10-03 13:04:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|0
1727960690000|2024-10-03 13:04:50|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|4
1727960700000|2024-10-03 13:05:00||139.29||139.29||139.29||139.24|12
1727960730000|2024-10-03 13:05:30||139.24||139.29||139.29||139.24|0
1727960740000|2024-10-03 13:05:40|||||||||1
1727960760000|2024-10-03 13:06:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|30
1727960820000|2024-10-03 13:07:00|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|16
1727960860000|2024-10-03 13:07:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|63
1727960870000|2024-10-03 13:07:50|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|12
1727960880000|2024-10-03 13:08:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|6
1727960900000|2024-10-03 13:08:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|0
1727960930000|2024-10-03 13:08:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1727960940000|2024-10-03 13:09:00||139.39||139.39||139.44||139.39|0
1727960950000|2024-10-03 13:09:10|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|0
1727960960000|2024-10-03 13:09:20|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|5
1727960970000|2024-10-03 13:09:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|57
1727960990000|2024-10-03 13:09:50|139.32|139.24|139.32|139.19|139.37|139.24|139.32|139.19|2
1727961000000|2024-10-03 13:10:00|139.27|139.24|139.32|139.19|139.32|139.24|139.27|139.19|2
1727961010000|2024-10-03 13:10:10|139.27||139.32||139.32||139.27||0
1727961020000|2024-10-03 13:10:20|139.27|139.24|139.32|139.19|139.32|139.24|139.27|139.19|4
1727961030000|2024-10-03 13:10:30|139.27|139.24|139.27|139.19|139.32|139.24|139.27|139.19|1
1727961060000|2024-10-03 13:11:00|139.32||139.32||139.32||139.32||1
1727961070000|2024-10-03 13:11:10|139.27||139.27||139.27||139.27||0
1727961080000|2024-10-03 13:11:20|139.32|139.24|139.32|139.19|139.32|139.24|139.32|139.19|17
1727961090000|2024-10-03 13:11:30|139.27|139.24|139.32|139.19|139.32|139.24|139.27|139.19|1
1727961100000|2024-10-03 13:11:40|139.27|139.24|139.27|139.19|139.32|139.24|139.27|139.19|0
1727961120000|2024-10-03 13:12:00|139.32||139.32||139.32||139.27||3
1727961130000|2024-10-03 13:12:10|139.27||139.27||139.32||139.27||5
1727961170000|2024-10-03 13:12:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1727961180000|2024-10-03 13:13:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|6
1727961190000|2024-10-03 13:13:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|0
1727961200000|2024-10-03 13:13:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|0
1727961210000|2024-10-03 13:13:30|139.32||139.32||139.32||139.27||0
1727961220000|2024-10-03 13:13:40|139.27||139.32||139.32||139.27||0
1727961230000|2024-10-03 13:13:50||139.24||139.24||139.24||139.19|0
1727961240000|2024-10-03 13:14:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|0
1727961270000|2024-10-03 13:14:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|3
1727961280000|2024-10-03 13:14:40||139.14||139.14||139.19||139.14|79
1727961290000|2024-10-03 13:14:50||139.19||139.19||139.19||139.14|0
1727961300000|2024-10-03 13:15:00||139.14||139.19||139.19||139.14|16
1727961320000|2024-10-03 13:15:20|||||||||1
1727961340000|2024-10-03 13:15:40||139.14||139.19||139.19||139.14|5
1727961360000|2024-10-03 13:16:00||139.14||139.19||139.19||139.14|8
1727961390000|2024-10-03 13:16:30|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|2
1727961410000|2024-10-03 13:16:50|||||||||180
1727961420000|2024-10-03 13:17:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|9
1727961430000|2024-10-03 13:17:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|5
1727961460000|2024-10-03 13:17:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|11
1727961470000|2024-10-03 13:17:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|26
1727961480000|2024-10-03 13:18:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|9
1727961490000|2024-10-03 13:18:10|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|1
1727961510000|2024-10-03 13:18:30|139.32||139.27||139.32||139.27||0
1727961520000|2024-10-03 13:18:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|6
1727961530000|2024-10-03 13:18:50|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|4
1727961540000|2024-10-03 13:19:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|25
1727961550000|2024-10-03 13:19:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.29|30
1727961560000|2024-10-03 13:19:20||139.29||139.34||139.34||139.29|7
1727961570000|2024-10-03 13:19:30||139.29||139.34||139.34||139.29|7
1727961580000|2024-10-03 13:19:40|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|7
1727961590000|2024-10-03 13:19:50||139.39||139.39||139.39||139.39|0
1727961620000|2024-10-03 13:20:20||139.34||139.39||139.39||139.34|22
1727961640000|2024-10-03 13:20:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|6
1727961650000|2024-10-03 13:20:50||139.34||139.39||139.39||139.34|0
1727961660000|2024-10-03 13:21:00||139.34||139.39||139.39||139.34|1
1727961670000|2024-10-03 13:21:10||139.34||139.39||139.39||139.34|7
1727961680000|2024-10-03 13:21:20|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|36
1727961710000|2024-10-03 13:21:50|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|8
1727961720000|2024-10-03 13:22:00|139.37|139.34|139.42|139.29|139.42|139.34|139.37|139.29|0
1727961730000|2024-10-03 13:22:10|139.37||139.42||139.42||139.37||5
1727961740000|2024-10-03 13:22:20|139.37||139.42||139.42||139.37||4
1727961760000|2024-10-03 13:22:40||139.34||139.29||139.34||139.29|1
1727961770000|2024-10-03 13:22:50|139.47|139.34|139.47|139.39|139.47|139.39|139.47|139.34|7
1727961780000|2024-10-03 13:23:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|16
1727961800000|2024-10-03 13:23:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|15
1727961820000|2024-10-03 13:23:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1727961840000|2024-10-03 13:24:00|139.42|139.34|139.42|139.34|139.47|139.39|139.42|139.34|16
1727961850000|2024-10-03 13:24:10|139.47||139.42||139.47||139.42||2
1727961860000|2024-10-03 13:24:20|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|0
1727961870000|2024-10-03 13:24:30|139.42||139.42||139.42||139.42||20
1727961880000|2024-10-03 13:24:40||139.29||139.34||139.34||139.29|20
1727961890000|2024-10-03 13:24:50|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|54
1727961920000|2024-10-03 13:25:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|9
1727961940000|2024-10-03 13:25:40|||||||||1
1727961960000|2024-10-03 13:26:00|||||||||19
1727961970000|2024-10-03 13:26:10|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|6
1727961980000|2024-10-03 13:26:20|||||||||1740
1727961990000|2024-10-03 13:26:30|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|50
1727962000000|2024-10-03 13:26:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1727962020000|2024-10-03 13:27:00|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|5
1727962030000|2024-10-03 13:27:10|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|3
1727962050000|2024-10-03 13:27:30|||||||||1
1727962060000|2024-10-03 13:27:40|||||||||12
1727962070000|2024-10-03 13:27:50|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|8
1727962080000|2024-10-03 13:28:00|139.27|139.24|139.27|139.19|139.32|139.24|139.27|139.19|7
1727962110000|2024-10-03 13:28:30|139.32|139.24|139.32|139.19|139.32|139.24|139.32|139.19|21
1727962120000|2024-10-03 13:28:40|139.27|139.24|139.32|139.19|139.32|139.24|139.27|139.19|11
1727962130000|2024-10-03 13:28:50|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.24|3
1727962150000|2024-10-03 13:29:10|||||||||2
1727962160000|2024-10-03 13:29:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|86
1727962170000|2024-10-03 13:29:30|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|17
1727962190000|2024-10-03 13:29:50|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|441
1727962200000|2024-10-03 13:30:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|38
1727962220000|2024-10-03 13:30:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|2
1727962230000|2024-10-03 13:30:30|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|12
1727962240000|2024-10-03 13:30:40|139.27|139.24|139.27|139.19|139.27|139.24|139.27|139.19|2
1727962250000|2024-10-03 13:30:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|0
1727962260000|2024-10-03 13:31:00|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|1
1727962270000|2024-10-03 13:31:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|9
1727962280000|2024-10-03 13:31:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|0
1727962290000|2024-10-03 13:31:30|139.27|139.09|139.17|139.09|139.27|139.09|139.17|139.09|38
1727962300000|2024-10-03 13:31:40|||||||||1
1727962310000|2024-10-03 13:31:50|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|44
1727962320000|2024-10-03 13:32:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|81
1727962330000|2024-10-03 13:32:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|5
1727962350000|2024-10-03 13:32:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|3
1727962360000|2024-10-03 13:32:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|0
1727962370000|2024-10-03 13:32:50|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|14
1727962380000|2024-10-03 13:33:00|139.07|139.04|139.07|138.99|139.12|139.04|139.07|138.99|20
1727962390000|2024-10-03 13:33:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|22
1727962400000|2024-10-03 13:33:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|77
1727962410000|2024-10-03 13:33:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727962430000|2024-10-03 13:33:50|139.12||139.07||139.12||139.07||15
1727962440000|2024-10-03 13:34:00|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|3
1727962460000|2024-10-03 13:34:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727962490000|2024-10-03 13:34:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|53
1727962500000|2024-10-03 13:35:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|122
1727962510000|2024-10-03 13:35:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|10
1727962520000|2024-10-03 13:35:20|||||||||1
1727962540000|2024-10-03 13:35:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|3
1727962550000|2024-10-03 13:35:50|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|167
1727962560000|2024-10-03 13:36:00|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|11
1727962570000|2024-10-03 13:36:10|139.12||139.07||139.12||139.07||0
1727962600000|2024-10-03 13:36:40|||||||||1
1727962620000|2024-10-03 13:37:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|458
1727962630000|2024-10-03 13:37:10|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|18
1727962640000|2024-10-03 13:37:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|78
1727962650000|2024-10-03 13:37:30|||||||||13
1727962660000|2024-10-03 13:37:40|139.07|138.99|139.07|138.94|139.07|138.99|139.07|138.94|27
1727962670000|2024-10-03 13:37:50|139.12|138.99|139.17|139.09|139.17|139.09|139.12|138.99|31
1727962680000|2024-10-03 13:38:00|139.22|139.04|139.07|138.99|139.22|139.04|139.07|138.99|234
1727962690000|2024-10-03 13:38:10|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|49
1727962700000|2024-10-03 13:38:20|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|4
1727962710000|2024-10-03 13:38:30|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|5
1727962730000|2024-10-03 13:38:50|139.02|138.94|139.07|138.94|139.07|138.99|139.02|138.94|15
1727962740000|2024-10-03 13:39:00|139.02||139.02||139.02||139.02||0
1727962750000|2024-10-03 13:39:10|139.07|138.99|139.12|138.99|139.12|139.04|139.02|138.94|16
1727962760000|2024-10-03 13:39:20||139.04||139.04||139.04||138.99|1
1727962780000|2024-10-03 13:39:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|22
1727962790000|2024-10-03 13:39:50|139.12||139.07||139.12||139.07||30
1727962800000|2024-10-03 13:40:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|29
1727962810000|2024-10-03 13:40:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|0
1727962820000|2024-10-03 13:40:20|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|2
1727962840000|2024-10-03 13:40:40|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|151
1727962850000|2024-10-03 13:40:50|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|141
1727962860000|2024-10-03 13:41:00|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|20
1727962870000|2024-10-03 13:41:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|15
1727962880000|2024-10-03 13:41:20|139.12||139.07||139.12||139.07||31
1727962890000|2024-10-03 13:41:30|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|3
1727962900000|2024-10-03 13:41:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727962910000|2024-10-03 13:41:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1727962940000|2024-10-03 13:42:20|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|35
1727962950000|2024-10-03 13:42:30|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|19
1727962970000|2024-10-03 13:42:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|39
1727962980000|2024-10-03 13:43:00|||||||||61
1727962990000|2024-10-03 13:43:10|||||||||8
1727963020000|2024-10-03 13:43:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|29
1727963030000|2024-10-03 13:43:50|||||||||52
1727963040000|2024-10-03 13:44:00|139.07|138.99|139.07|138.94|139.07|138.99|139.07|138.94|27
1727963050000|2024-10-03 13:44:10||138.99||138.94||138.99||138.94|0
1727963070000|2024-10-03 13:44:30|139.02||139.02||139.02||139.02||18
1727963100000|2024-10-03 13:45:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|8
1727963120000|2024-10-03 13:45:20|139.02||139.02||139.02||138.97||25
1727963130000|2024-10-03 13:45:30|138.97||138.97||139.02||138.97||0
1727963140000|2024-10-03 13:45:40|||||||||16
1727963150000|2024-10-03 13:45:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|22
1727963160000|2024-10-03 13:46:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|137
1727963170000|2024-10-03 13:46:10|||||||||87
1727963180000|2024-10-03 13:46:20|||||||||24
1727963220000|2024-10-03 13:47:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|40
1727963240000|2024-10-03 13:47:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|20
1727963270000|2024-10-03 13:47:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|61
1727963280000|2024-10-03 13:48:00|138.92|138.84|138.87|138.74|138.92|138.84|138.82|138.74|124
1727963290000|2024-10-03 13:48:10|138.82|138.79|138.82|138.74|138.87|138.79|138.82|138.74|147
1727963310000|2024-10-03 13:48:30|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|14
1727963330000|2024-10-03 13:48:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|11
1727963340000|2024-10-03 13:49:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|5
1727963350000|2024-10-03 13:49:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|41
1727963370000|2024-10-03 13:49:30|||||||||1
1727963380000|2024-10-03 13:49:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|13
1727963400000|2024-10-03 13:50:00|138.87|138.79|138.87|138.79|138.92|138.79|138.82|138.79|58
1727963410000|2024-10-03 13:50:10|138.92||138.87||138.92||138.87||0
1727963420000|2024-10-03 13:50:20|138.92|138.84|138.97|138.84|138.97|138.89|138.87|138.84|41
1727963430000|2024-10-03 13:50:30|138.92|138.89|138.92|138.84|138.97|138.89|138.92|138.84|24
1727963450000|2024-10-03 13:50:50|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|23
1727963480000|2024-10-03 13:51:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|6
1727963500000|2024-10-03 13:51:40|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|71
1727963510000|2024-10-03 13:51:50||138.74||138.79||138.79||138.74|3
1727963520000|2024-10-03 13:52:00||138.74||138.79||138.79||138.74|4
1727963540000|2024-10-03 13:52:20|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|16
1727963550000|2024-10-03 13:52:30|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|13
1727963570000|2024-10-03 13:52:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|21
1727963580000|2024-10-03 13:53:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|52
1727963600000|2024-10-03 13:53:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|38
1727963610000|2024-10-03 13:53:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|23
1727963620000|2024-10-03 13:53:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|64
1727963630000|2024-10-03 13:53:50|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|18
1727963640000|2024-10-03 13:54:00|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|21
1727963650000|2024-10-03 13:54:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|10
1727963660000|2024-10-03 13:54:20|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|64
1727963670000|2024-10-03 13:54:30|138.97||138.92||138.97||138.92||0
1727963690000|2024-10-03 13:54:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|17
1727963700000|2024-10-03 13:55:00|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|21
1727963720000|2024-10-03 13:55:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|33
1727963730000|2024-10-03 13:55:30|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|2
1727963740000|2024-10-03 13:55:40|139.02|138.94|138.97|138.89|139.07|138.94|138.97|138.89|17
1727963760000|2024-10-03 13:56:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.89|44
1727963770000|2024-10-03 13:56:10|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|10
1727963780000|2024-10-03 13:56:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|15
1727963790000|2024-10-03 13:56:30|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|9
1727963800000|2024-10-03 13:56:40|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|1
1727963810000|2024-10-03 13:56:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|4
1727963820000|2024-10-03 13:57:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|34
1727963830000|2024-10-03 13:57:10|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|27
1727963840000|2024-10-03 13:57:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1727963850000|2024-10-03 13:57:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|15
1727963860000|2024-10-03 13:57:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|132
1727963880000|2024-10-03 13:58:00|||||||||10
1727963890000|2024-10-03 13:58:10|||||||||20
1727963960000|2024-10-03 13:59:20|||||||||102
1727963970000|2024-10-03 13:59:30|||||||||1
1727963990000|2024-10-03 13:59:50||139.04||139.09||139.09||139.04|228
1727964000000|2024-10-03 14:00:00|139.27|139.14|139.47|139.34|139.47|139.34|139.27|139.14|267
1727964010000|2024-10-03 14:00:10|139.52|139.39|139.47|139.39|139.52|139.39|139.47|139.34|53
1727964020000|2024-10-03 14:00:20|139.52|139.34|139.52|139.39|139.52|139.39|139.47|139.34|174
1727964030000|2024-10-03 14:00:30|139.57|139.44|139.62|139.49|139.62|139.54|139.57|139.44|402
1727964040000|2024-10-03 14:00:40|139.57|139.54|139.47|139.34|139.57|139.54|139.42|139.34|81
1727964050000|2024-10-03 14:00:50|139.42|139.39|139.42|139.34|139.47|139.39|139.42|139.34|1
1727964060000|2024-10-03 14:01:00|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|7
1727964070000|2024-10-03 14:01:10|139.42||139.47||139.47||139.42||27
1727964080000|2024-10-03 14:01:20|139.52|139.39|139.52|139.44|139.57|139.44|139.52|139.39|108
1727964090000|2024-10-03 14:01:30|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|136
1727964100000|2024-10-03 14:01:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1727964110000|2024-10-03 14:01:50|139.52||139.47||139.52||139.47||70
1727964120000|2024-10-03 14:02:00|139.52|139.44|139.62|139.54|139.62|139.54|139.52|139.44|333
1727964130000|2024-10-03 14:02:10|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.54|105
1727964140000|2024-10-03 14:02:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|152
1727964150000|2024-10-03 14:02:30|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|189
1727964160000|2024-10-03 14:02:40|||||||||45
1727964170000|2024-10-03 14:02:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1727964180000|2024-10-03 14:03:00|139.72|139.54|139.62|139.54|139.72|139.59|139.62|139.54|145
1727964190000|2024-10-03 14:03:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|1
1727964200000|2024-10-03 14:03:20|139.62|139.54|139.62|139.54|139.67|139.59|139.62|139.54|10
1727964210000|2024-10-03 14:03:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|19
1727964230000|2024-10-03 14:03:50|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|30
1727964240000|2024-10-03 14:04:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|13
1727964250000|2024-10-03 14:04:10|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|0
1727964260000|2024-10-03 14:04:20|139.52|139.44|139.62|139.54|139.62|139.54|139.52|139.44|9
1727964270000|2024-10-03 14:04:30||139.49||139.54||139.54||139.49|2
1727964280000|2024-10-03 14:04:40|||||||||85
1727964290000|2024-10-03 14:04:50|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|51
1727964300000|2024-10-03 14:05:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|26
1727964310000|2024-10-03 14:05:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|34
1727964330000|2024-10-03 14:05:30|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|9
1727964350000|2024-10-03 14:05:50|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|17
1727964360000|2024-10-03 14:06:00|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|40
1727964370000|2024-10-03 14:06:10|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|143
1727964380000|2024-10-03 14:06:20|139.67|139.59|139.72|139.59|139.72|139.64|139.67|139.59|9
1727964390000|2024-10-03 14:06:30|139.67|139.64|139.67|139.59|139.72|139.64|139.67|139.59|2
1727964400000|2024-10-03 14:06:40|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|348
1727964410000|2024-10-03 14:06:50|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|9
1727964420000|2024-10-03 14:07:00|139.67|139.64|139.77|139.64|139.77|139.64|139.67|139.59|74
1727964430000|2024-10-03 14:07:10|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.64|195
1727964440000|2024-10-03 14:07:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|290
1727964450000|2024-10-03 14:07:30|139.77|139.69|139.82|139.74|139.87|139.79|139.77|139.69|1665
1727964460000|2024-10-03 14:07:40|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|18
1727964470000|2024-10-03 14:07:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|20
1727964490000|2024-10-03 14:08:10|139.72|139.64|139.77|139.69|139.82|139.69|139.72|139.64|8
1727964500000|2024-10-03 14:08:20|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.74|0
1727964520000|2024-10-03 14:08:40|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|17
1727964530000|2024-10-03 14:08:50|139.82|139.74|139.72|139.64|139.82|139.74|139.72|139.64|36
1727964540000|2024-10-03 14:09:00|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|5
1727964570000|2024-10-03 14:09:30|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|13
1727964580000|2024-10-03 14:09:40|139.82||139.77||139.82||139.77||1
1727964590000|2024-10-03 14:09:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1727964610000|2024-10-03 14:10:10|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|59
1727964620000|2024-10-03 14:10:20|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|51
1727964630000|2024-10-03 14:10:30|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|4
1727964640000|2024-10-03 14:10:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1727964660000|2024-10-03 14:11:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|14
1727964670000|2024-10-03 14:11:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|67
1727964680000|2024-10-03 14:11:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|23
1727964690000|2024-10-03 14:11:30|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|12
1727964720000|2024-10-03 14:12:00|||||||||62
1727964730000|2024-10-03 14:12:10|139.92|139.84|139.87|139.79|139.97|139.84|139.87|139.79|187
1727964740000|2024-10-03 14:12:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|8
1727964750000|2024-10-03 14:12:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|10
1727964760000|2024-10-03 14:12:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|6
1727964770000|2024-10-03 14:12:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1727964780000|2024-10-03 14:13:00|139.82|139.74|139.77|139.69|139.87|139.79|139.77|139.69|147
1727964790000|2024-10-03 14:13:10|139.82|139.64|139.67|139.59|139.82|139.64|139.67|139.59|88
1727964800000|2024-10-03 14:13:20|139.62|139.54|139.52|139.44|139.62|139.54|139.52|139.44|1043
1727964810000|2024-10-03 14:13:30|139.47|139.39|139.32|139.24|139.47|139.39|139.32|139.24|332
1727964820000|2024-10-03 14:13:40|139.27|139.19|139.42|139.34|139.42|139.34|139.27|139.19|253
1727964830000|2024-10-03 14:13:50|139.37|139.29|139.32|139.24|139.42|139.34|139.32|139.24|97
1727964840000|2024-10-03 14:14:00|139.27|139.19|139.22|139.14|139.32|139.24|139.22|139.14|406
1727964850000|2024-10-03 14:14:10|139.27|139.19|139.42|139.29|139.42|139.29|139.27|139.19|115
1727964860000|2024-10-03 14:14:20|139.37|139.34|139.42|139.34|139.42|139.34|139.37|139.29|1460
1727964870000|2024-10-03 14:14:30|139.47|139.39|139.42|139.34|139.47|139.39|139.37|139.29|80
1727964880000|2024-10-03 14:14:40|139.47|139.39|139.37|139.29|139.47|139.39|139.37|139.29|14
1727964890000|2024-10-03 14:14:50|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|380
1727964900000|2024-10-03 14:15:00|139.27|139.19|139.32|139.24|139.37|139.29|139.27|139.19|29
1727964910000|2024-10-03 14:15:10|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|18
1727964920000|2024-10-03 14:15:20|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|5
1727964930000|2024-10-03 14:15:30|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|7
1727964940000|2024-10-03 14:15:40|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|47
1727964950000|2024-10-03 14:15:50|139.37|139.34|139.42|139.34|139.42|139.34|139.37|139.29|2
1727964960000|2024-10-03 14:16:00|139.37|139.29|139.37|139.24|139.37|139.34|139.32|139.24|3
1727964970000|2024-10-03 14:16:10|139.32|139.29|139.37|139.29|139.37|139.29|139.32|139.24|3
1727964980000|2024-10-03 14:16:20|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|59
1727964990000|2024-10-03 14:16:30|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|4
1727965000000|2024-10-03 14:16:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|8
1727965010000|2024-10-03 14:16:50|139.52|139.34|139.52|139.44|139.52|139.44|139.47|139.34|21
1727965020000|2024-10-03 14:17:00|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|4
1727965030000|2024-10-03 14:17:10|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|20
1727965040000|2024-10-03 14:17:20|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|171
1727965050000|2024-10-03 14:17:30|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|3
1727965070000|2024-10-03 14:17:50|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|1
1727965080000|2024-10-03 14:18:00|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|18
1727965090000|2024-10-03 14:18:10|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|18
1727965100000|2024-10-03 14:18:20|139.62|139.54|139.52|139.44|139.62|139.54|139.52|139.44|62
1727965110000|2024-10-03 14:18:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|2
1727965120000|2024-10-03 14:18:40|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|11
1727965130000|2024-10-03 14:18:50|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|3
1727965140000|2024-10-03 14:19:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|2
1727965150000|2024-10-03 14:19:10||139.44||139.49||139.49||139.44|0
1727965160000|2024-10-03 14:19:20|139.52|139.44|139.52|139.39|139.57|139.49|139.52|139.39|2
1727965170000|2024-10-03 14:19:30|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|8
1727965180000|2024-10-03 14:19:40|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|3
1727965190000|2024-10-03 14:19:50|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|9
1727965200000|2024-10-03 14:20:00|139.42|139.39|139.42|139.34|139.47|139.39|139.37|139.29|34
1727965210000|2024-10-03 14:20:10|139.37|139.29|139.32|139.24|139.42|139.34|139.32|139.24|5
1727965220000|2024-10-03 14:20:20|139.37|139.29|139.47|139.39|139.47|139.39|139.37|139.24|8
1727965230000|2024-10-03 14:20:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|2
1727965240000|2024-10-03 14:20:40|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|17
1727965260000|2024-10-03 14:21:00|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|2
1727965270000|2024-10-03 14:21:10|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|4
1727965280000|2024-10-03 14:21:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|11
1727965290000|2024-10-03 14:21:30|139.52|139.34|139.47|139.39|139.52|139.39|139.47|139.34|5
1727965300000|2024-10-03 14:21:40||139.34||139.39||139.39||139.34|0
1727965310000|2024-10-03 14:21:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|15
1727965320000|2024-10-03 14:22:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|46
1727965330000|2024-10-03 14:22:10|||||||||21
1727965340000|2024-10-03 14:22:20|139.47|139.39|139.42|139.34|139.52|139.44|139.42|139.34|41
1727965350000|2024-10-03 14:22:30|139.47|139.39|139.37|139.29|139.47|139.39|139.37|139.29|1
1727965360000|2024-10-03 14:22:40|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|29
1727965370000|2024-10-03 14:22:50|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|118
1727965380000|2024-10-03 14:23:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|3
1727965400000|2024-10-03 14:23:20|||||||||1
1727965410000|2024-10-03 14:23:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|4
1727965420000|2024-10-03 14:23:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|23
1727965430000|2024-10-03 14:23:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|165
1727965440000|2024-10-03 14:24:00|139.22|139.14|139.32|139.19|139.32|139.24|139.22|139.14|941
1727965450000|2024-10-03 14:24:10|139.27|139.24|139.27|139.19|139.32|139.24|139.27|139.19|15
1727965460000|2024-10-03 14:24:20|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|49
1727965470000|2024-10-03 14:24:30|139.22|139.19|139.22|139.14|139.27|139.19|139.22|139.14|2
1727965490000|2024-10-03 14:24:50|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|16
1727965500000|2024-10-03 14:25:00|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|36
1727965510000|2024-10-03 14:25:10|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|24
1727965520000|2024-10-03 14:25:20|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|72
1727965530000|2024-10-03 14:25:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|4
1727965540000|2024-10-03 14:25:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|6
1727965550000|2024-10-03 14:25:50|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|37
1727965560000|2024-10-03 14:26:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1727965590000|2024-10-03 14:26:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|1
1727965600000|2024-10-03 14:26:40|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|56
1727965610000|2024-10-03 14:26:50|||||||||45
1727965620000|2024-10-03 14:27:00|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|28
1727965630000|2024-10-03 14:27:10|139.12|139.04|139.07|138.99|139.17|139.04|139.07|138.99|119
1727965640000|2024-10-03 14:27:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|6
1727965650000|2024-10-03 14:27:30|||||||||7
1727965660000|2024-10-03 14:27:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|73
1727965680000|2024-10-03 14:28:00|139.12|139.04|139.17|139.04|139.17|139.09|139.12|139.04|18
1727965690000|2024-10-03 14:28:10|139.12|139.09|139.17|139.04|139.17|139.09|139.12|139.04|5
1727965700000|2024-10-03 14:28:20|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.09|8
1727965710000|2024-10-03 14:28:30|139.12|139.04|139.07|138.99|139.17|139.09|139.07|138.99|469
1727965730000|2024-10-03 14:28:50|||||||||2
1727965750000|2024-10-03 14:29:10|||||||||2
1727965760000|2024-10-03 14:29:20|||||||||150
1727965770000|2024-10-03 14:29:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|424
1727965780000|2024-10-03 14:29:40|139.07|138.99|139.07|138.99|139.12|139.04|139.07|138.99|25
1727965790000|2024-10-03 14:29:50|139.12|139.04|139.12|139.04|139.17|139.04|139.12|138.99|7
1727965800000|2024-10-03 14:30:00|139.07|138.99|139.02|138.94|139.12|138.99|139.02|138.94|319
1727965810000|2024-10-03 14:30:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|19
1727965820000|2024-10-03 14:30:20|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|326
1727965830000|2024-10-03 14:30:30|138.92|138.84|138.97|138.89|139.02|138.94|138.92|138.84|71
1727965840000|2024-10-03 14:30:40|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|30
1727965850000|2024-10-03 14:30:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|16
1727965860000|2024-10-03 14:31:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|11
1727965870000|2024-10-03 14:31:10|138.97|138.89|139.02|138.89|139.02|138.94|138.97|138.89|62
1727965880000|2024-10-03 14:31:20|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.94|3
1727965890000|2024-10-03 14:31:30|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|940
1727965900000|2024-10-03 14:31:40|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|25
1727965910000|2024-10-03 14:31:50|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|34
1727965920000|2024-10-03 14:32:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|125
1727965930000|2024-10-03 14:32:10|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|2
1727965940000|2024-10-03 14:32:20|139.22|139.14|139.12|139.04|139.22|139.14|139.12|139.04|199
1727965950000|2024-10-03 14:32:30|139.17|138.99|139.12|138.99|139.17|138.99|139.07|138.99|3
1727965960000|2024-10-03 14:32:40|139.17|139.04|139.17|139.09|139.17|139.09|139.12|139.04|140
1727965970000|2024-10-03 14:32:50|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|10
1727965980000|2024-10-03 14:33:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|4
1727965990000|2024-10-03 14:33:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|15
1727966000000|2024-10-03 14:33:20|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|38
1727966010000|2024-10-03 14:33:30|139.22|139.14|139.32|139.24|139.32|139.24|139.22|139.14|13
1727966020000|2024-10-03 14:33:40|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|3
1727966030000|2024-10-03 14:33:50|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|3
1727966040000|2024-10-03 14:34:00|139.37|139.29|139.27|139.19|139.37|139.29|139.27|139.19|418
1727966050000|2024-10-03 14:34:10|||||||||121
1727966060000|2024-10-03 14:34:20|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|513
1727966070000|2024-10-03 14:34:30|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.19|1
1727966090000|2024-10-03 14:34:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|148
1727966100000|2024-10-03 14:35:00|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|30
1727966110000|2024-10-03 14:35:10|139.32||139.27||139.32||139.27||3
1727966120000|2024-10-03 14:35:20|||||||||1
1727966130000|2024-10-03 14:35:30|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|5
1727966140000|2024-10-03 14:35:40|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|6
1727966160000|2024-10-03 14:36:00|||||||||8
1727966170000|2024-10-03 14:36:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|28
1727966180000|2024-10-03 14:36:20|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|11
1727966190000|2024-10-03 14:36:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|11
1727966200000|2024-10-03 14:36:40|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|5
1727966210000|2024-10-03 14:36:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1727966220000|2024-10-03 14:37:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|4
1727966230000|2024-10-03 14:37:10|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|1
1727966240000|2024-10-03 14:37:20||139.19||139.24||139.24||139.19|5
1727966250000|2024-10-03 14:37:30|||||||||5004
1727966260000|2024-10-03 14:37:40|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|0
1727966270000|2024-10-03 14:37:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|4
1727966280000|2024-10-03 14:38:00|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|42
1727966290000|2024-10-03 14:38:10|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|0
1727966300000|2024-10-03 14:38:20|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|28
1727966310000|2024-10-03 14:38:30|139.27||139.22||139.27||139.22||0
1727966320000|2024-10-03 14:38:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.14|13
1727966330000|2024-10-03 14:38:50|||||||||1
1727966340000|2024-10-03 14:39:00|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|4
1727966350000|2024-10-03 14:39:10|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|0
1727966360000|2024-10-03 14:39:20|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|5
1727966370000|2024-10-03 14:39:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|2
1727966380000|2024-10-03 14:39:40|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|76
1727966390000|2024-10-03 14:39:50|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.14|5
1727966400000|2024-10-03 14:40:00|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|43
1727966410000|2024-10-03 14:40:10|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|91
1727966420000|2024-10-03 14:40:20|139.32|139.24|139.22|139.14|139.32|139.24|139.22|139.14|8
1727966440000|2024-10-03 14:40:40|139.17|139.09|139.17|139.09|139.17|139.14|139.17|139.09|6
1727966450000|2024-10-03 14:40:50|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|240
1727966460000|2024-10-03 14:41:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|8
1727966470000|2024-10-03 14:41:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|22
1727966480000|2024-10-03 14:41:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|17
1727966490000|2024-10-03 14:41:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|19
1727966500000|2024-10-03 14:41:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|44
1727966510000|2024-10-03 14:41:50|139.07|138.99|139.02|138.94|139.07|139.04|139.02|138.94|101
1727966520000|2024-10-03 14:42:00|||||||||50
1727966530000|2024-10-03 14:42:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|13
1727966540000|2024-10-03 14:42:20|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|10
1727966550000|2024-10-03 14:42:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|10
1727966560000|2024-10-03 14:42:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|2
1727966570000|2024-10-03 14:42:50|||||||||13
1727966580000|2024-10-03 14:43:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|1
1727966590000|2024-10-03 14:43:10|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|5
1727966600000|2024-10-03 14:43:20|139.07|138.99|139.07|138.99|139.12|139.04|139.07|138.99|166
1727966610000|2024-10-03 14:43:30|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|5003
1727966620000|2024-10-03 14:43:40|139.07|139.04|139.07|138.99|139.07|139.04|139.07|138.99|1
1727966630000|2024-10-03 14:43:50||138.94||138.99||138.99||138.94|42
1727966640000|2024-10-03 14:44:00|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|5
1727966650000|2024-10-03 14:44:10|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.94|100
1727966660000|2024-10-03 14:44:20|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|15
1727966670000|2024-10-03 14:44:30|139.12|139.04|139.12|139.04|139.12|139.04|139.07|139.04|28
1727966690000|2024-10-03 14:44:50|||||||||200
1727966700000|2024-10-03 14:45:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|759
1727966710000|2024-10-03 14:45:10|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|144
1727966720000|2024-10-03 14:45:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|35
1727966730000|2024-10-03 14:45:30|||||||||315
1727966740000|2024-10-03 14:45:40|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|101
1727966750000|2024-10-03 14:45:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|6
1727966760000|2024-10-03 14:46:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|43
1727966770000|2024-10-03 14:46:10|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|75
1727966780000|2024-10-03 14:46:20|139.12|139.04|139.17|139.09|139.17|139.09|139.07|139.04|152
1727966790000|2024-10-03 14:46:30|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|114
1727966810000|2024-10-03 14:46:50|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|21
1727966820000|2024-10-03 14:47:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|12
1727966830000|2024-10-03 14:47:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|3
1727966850000|2024-10-03 14:47:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|13
1727966860000|2024-10-03 14:47:40|||||||||30
1727966870000|2024-10-03 14:47:50|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|22
1727966880000|2024-10-03 14:48:00|139.17|139.09|139.17|139.09|139.22|139.09|139.17|139.09|10
1727966890000|2024-10-03 14:48:10|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.09|15
1727966900000|2024-10-03 14:48:20|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|6
1727966910000|2024-10-03 14:48:30|139.17|139.09|139.17|139.09|139.22|139.14|139.17|139.09|23
1727966920000|2024-10-03 14:48:40|||||||||1
1727966930000|2024-10-03 14:48:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|70
1727966940000|2024-10-03 14:49:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|20
1727966960000|2024-10-03 14:49:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|48
1727966970000|2024-10-03 14:49:30|||||||||1
1727966980000|2024-10-03 14:49:40|139.22|139.14|139.12|139.04|139.22|139.14|139.07|138.99|1150
1727966990000|2024-10-03 14:49:50|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|42
1727967000000|2024-10-03 14:50:00||138.99||139.04||139.04||138.99|1
1727967010000|2024-10-03 14:50:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|12
1727967030000|2024-10-03 14:50:30|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|20
1727967040000|2024-10-03 14:50:40|||||||||1
1727967060000|2024-10-03 14:51:00|139.17|139.09|139.17|139.09|139.22|139.14|139.17|139.09|52
1727967070000|2024-10-03 14:51:10|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.09|5
1727967080000|2024-10-03 14:51:20|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|38
1727967090000|2024-10-03 14:51:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|13
1727967110000|2024-10-03 14:51:50|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|8
1727967120000|2024-10-03 14:52:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|6
1727967140000|2024-10-03 14:52:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|7
1727967170000|2024-10-03 14:52:50|||||||||120
1727967180000|2024-10-03 14:53:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|61
1727967190000|2024-10-03 14:53:10|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|58
1727967200000|2024-10-03 14:53:20|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|5
1727967210000|2024-10-03 14:53:30|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|1
1727967230000|2024-10-03 14:53:50|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|294
1727967240000|2024-10-03 14:54:00|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|0
1727967250000|2024-10-03 14:54:10||139.24||139.29||139.29||139.24|20
1727967260000|2024-10-03 14:54:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|21
1727967270000|2024-10-03 14:54:30|||||||||1
1727967280000|2024-10-03 14:54:40|||||||||26
1727967300000|2024-10-03 14:55:00|139.37|139.29|139.27|139.19|139.37|139.29|139.27|139.19|59
1727967320000|2024-10-03 14:55:20|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|3
1727967330000|2024-10-03 14:55:30|139.27|139.24|139.27|139.19|139.32|139.24|139.27|139.19|5
1727967340000|2024-10-03 14:55:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|1
1727967350000|2024-10-03 14:55:50|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|16
1727967370000|2024-10-03 14:56:10|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|31
1727967380000|2024-10-03 14:56:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|19
1727967390000|2024-10-03 14:56:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|28
1727967400000|2024-10-03 14:56:40|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|4
1727967420000|2024-10-03 14:57:00|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|63
1727967430000|2024-10-03 14:57:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|2
1727967440000|2024-10-03 14:57:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|11
1727967460000|2024-10-03 14:57:40|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|20
1727967470000|2024-10-03 14:57:50||139.09||139.14||139.14||139.09|1
1727967490000|2024-10-03 14:58:10|||||||||11
1727967500000|2024-10-03 14:58:20|139.17|139.09|139.17|139.09|139.22|139.09|139.17|139.09|3
1727967510000|2024-10-03 14:58:30|||||||||1
1727967520000|2024-10-03 14:58:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|23
1727967530000|2024-10-03 14:58:50|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|3
1727967550000|2024-10-03 14:59:10|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|29
1727967560000|2024-10-03 14:59:20|139.17|139.09|139.22|139.09|139.22|139.14|139.17|139.09|119
1727967570000|2024-10-03 14:59:30|139.17|139.14|139.17|139.09|139.22|139.14|139.17|139.09|1
1727967580000|2024-10-03 14:59:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|1
1727967590000|2024-10-03 14:59:50||139.04||139.04||139.04||139.04|10
1727967600000|2024-10-03 15:00:00|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.04|4
1727967620000|2024-10-03 15:00:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|32
1727967630000|2024-10-03 15:00:30|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|1
1727967640000|2024-10-03 15:00:40|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|15
1727967650000|2024-10-03 15:00:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1727967660000|2024-10-03 15:01:00|||||||||16
1727967700000|2024-10-03 15:01:40|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|163
1727967710000|2024-10-03 15:01:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|23
1727967720000|2024-10-03 15:02:00|||||||||2
1727967730000|2024-10-03 15:02:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|26
1727967740000|2024-10-03 15:02:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|14
1727967750000|2024-10-03 15:02:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|15
1727967770000|2024-10-03 15:02:50|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|28
1727967780000|2024-10-03 15:03:00||138.99||138.99||139.04||138.99|2
1727967790000|2024-10-03 15:03:10|139.07|139.04|139.02|138.94|139.07|139.04|139.02|138.94|258
1727967800000|2024-10-03 15:03:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|142
1727967810000|2024-10-03 15:03:30|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|31
1727967820000|2024-10-03 15:03:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|3
1727967830000|2024-10-03 15:03:50|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|7
1727967840000|2024-10-03 15:04:00|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|300
1727967850000|2024-10-03 15:04:10|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|60
1727967860000|2024-10-03 15:04:20|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|21
1727967870000|2024-10-03 15:04:30|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|4
1727967880000|2024-10-03 15:04:40|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|32
1727967900000|2024-10-03 15:05:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|4
1727967910000|2024-10-03 15:05:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|21
1727967920000|2024-10-03 15:05:20|138.97|138.89|138.97|138.89|139.02|138.94|138.97|138.89|15
1727967930000|2024-10-03 15:05:30|||||||||1
1727967940000|2024-10-03 15:05:40|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|31
1727967950000|2024-10-03 15:05:50|||||||||1
1727967960000|2024-10-03 15:06:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|52
1727967970000|2024-10-03 15:06:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|21
1727967980000|2024-10-03 15:06:20|||||||||61
1727967990000|2024-10-03 15:06:30|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.14|52
1727968000000|2024-10-03 15:06:40|||||||||1
1727968010000|2024-10-03 15:06:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|51
1727968030000|2024-10-03 15:07:10|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|57
1727968040000|2024-10-03 15:07:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|27
1727968050000|2024-10-03 15:07:30|||||||||2
1727968060000|2024-10-03 15:07:40|139.17|139.09|139.17|139.09|139.17|139.14|139.17|139.09|58
1727968070000|2024-10-03 15:07:50|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|17
1727968080000|2024-10-03 15:08:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|21
1727968100000|2024-10-03 15:08:20|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|52
1727968120000|2024-10-03 15:08:40|||||||||19
1727968130000|2024-10-03 15:08:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|2
1727968140000|2024-10-03 15:09:00|||||||||1
1727968150000|2024-10-03 15:09:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|1
1727968160000|2024-10-03 15:09:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|30
1727968170000|2024-10-03 15:09:30|||||||||1
1727968180000|2024-10-03 15:09:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|8
1727968190000|2024-10-03 15:09:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|39
1727968200000|2024-10-03 15:10:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|15
1727968210000|2024-10-03 15:10:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|9
1727968230000|2024-10-03 15:10:30|||||||||6
1727968240000|2024-10-03 15:10:40|||||||||1
1727968250000|2024-10-03 15:10:50|||||||||30
1727968260000|2024-10-03 15:11:00|||||||||1
1727968270000|2024-10-03 15:11:10|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|145
1727968280000|2024-10-03 15:11:20|||||||||1
1727968290000|2024-10-03 15:11:30|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|56
1727968300000|2024-10-03 15:11:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|17
1727968330000|2024-10-03 15:12:10|||||||||33
1727968340000|2024-10-03 15:12:20|139.22||139.17||139.22||139.17||1
1727968350000|2024-10-03 15:12:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|23
1727968360000|2024-10-03 15:12:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|8
1727968380000|2024-10-03 15:13:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|227
1727968390000|2024-10-03 15:13:10|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|67
1727968400000|2024-10-03 15:13:20|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|203
1727968420000|2024-10-03 15:13:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|7
1727968430000|2024-10-03 15:13:50|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|23
1727968440000|2024-10-03 15:14:00|139.17|139.09|139.17|139.04|139.17|139.09|139.12|139.04|40
1727968450000|2024-10-03 15:14:10||139.09||139.09||139.09||139.09|0
1727968460000|2024-10-03 15:14:20|||||||||2
1727968480000|2024-10-03 15:14:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|9
1727968490000|2024-10-03 15:14:50|||||||||25
1727968500000|2024-10-03 15:15:00|||||||||51
1727968510000|2024-10-03 15:15:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|16
1727968520000|2024-10-03 15:15:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|10
1727968530000|2024-10-03 15:15:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|31
1727968540000|2024-10-03 15:15:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|8
1727968550000|2024-10-03 15:15:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|2
1727968560000|2024-10-03 15:16:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|34
1727968570000|2024-10-03 15:16:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|26
1727968580000|2024-10-03 15:16:20|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|3
1727968590000|2024-10-03 15:16:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|9
1727968600000|2024-10-03 15:16:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|9
1727968640000|2024-10-03 15:17:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|25
1727968650000|2024-10-03 15:17:30|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|20
1727968660000|2024-10-03 15:17:40|139.32|139.24|139.37|139.29|139.37|139.29|139.27|139.24|536
1727968670000|2024-10-03 15:17:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|31
1727968680000|2024-10-03 15:18:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|189
1727968690000|2024-10-03 15:18:10|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|7
1727968700000|2024-10-03 15:18:20|139.32||139.32||139.32||139.32||0
1727968710000|2024-10-03 15:18:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|7
1727968720000|2024-10-03 15:18:40|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|284
1727968740000|2024-10-03 15:19:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|16
1727968760000|2024-10-03 15:19:20|||||||||1
1727968770000|2024-10-03 15:19:30|||||||||78
1727968790000|2024-10-03 15:19:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|154
1727968800000|2024-10-03 15:20:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|23
1727968810000|2024-10-03 15:20:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|32
1727968820000|2024-10-03 15:20:20|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|77
1727968830000|2024-10-03 15:20:30|139.32||139.32||139.32||139.32||43
1727968840000|2024-10-03 15:20:40|139.27||139.27||139.27||139.27||2
1727968850000|2024-10-03 15:20:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1727968860000|2024-10-03 15:21:00|||||||||35
1727968870000|2024-10-03 15:21:10||139.19||139.24||139.24||139.19|69
1727968880000|2024-10-03 15:21:20|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|10
1727968910000|2024-10-03 15:21:50|||||||||32
1727968920000|2024-10-03 15:22:00|||||||||43
1727968940000|2024-10-03 15:22:20|||||||||29
1727968950000|2024-10-03 15:22:30|||||||||136
1727968960000|2024-10-03 15:22:40|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|99
1727968970000|2024-10-03 15:22:50|||||||||1
1727968980000|2024-10-03 15:23:00|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.34|131
1727968990000|2024-10-03 15:23:10|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|72
1727969000000|2024-10-03 15:23:20|||||||||25
1727969010000|2024-10-03 15:23:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|2
1727969020000|2024-10-03 15:23:40|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|50
1727969030000|2024-10-03 15:23:50|||||||||17
1727969040000|2024-10-03 15:24:00|||||||||19
1727969050000|2024-10-03 15:24:10|139.47||139.42||139.47||139.42||420
1727969080000|2024-10-03 15:24:40||139.29||139.34||139.34||139.29|174
1727969100000|2024-10-03 15:25:00|||||||||33
1727969110000|2024-10-03 15:25:10|||||||||13
1727969120000|2024-10-03 15:25:20|||||||||46
1727969130000|2024-10-03 15:25:30|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|323
1727969140000|2024-10-03 15:25:40|||||||||48
1727969150000|2024-10-03 15:25:50|||||||||16
1727969160000|2024-10-03 15:26:00|||||||||18
1727969170000|2024-10-03 15:26:10|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|188
1727969180000|2024-10-03 15:26:20|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|143
1727969190000|2024-10-03 15:26:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|40
1727969200000|2024-10-03 15:26:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|331
1727969210000|2024-10-03 15:26:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|104
1727969220000|2024-10-03 15:27:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|54
1727969230000|2024-10-03 15:27:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|35
1727969240000|2024-10-03 15:27:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|172
1727969250000|2024-10-03 15:27:30|||||||||23
1727969260000|2024-10-03 15:27:40|||||||||62
1727969270000|2024-10-03 15:27:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|319
1727969280000|2024-10-03 15:28:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|273
1727969290000|2024-10-03 15:28:10|139.47||139.47||139.47||139.42||126
1727969300000|2024-10-03 15:28:20|139.42||139.42||139.42||139.42||76
1727969310000|2024-10-03 15:28:30|||||||||50
1727969320000|2024-10-03 15:28:40|||||||||84
1727969330000|2024-10-03 15:28:50|||||||||41
1727969340000|2024-10-03 15:29:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|566
1727969350000|2024-10-03 15:29:10|||||||||133
1727969360000|2024-10-03 15:29:20|||||||||118
1727969370000|2024-10-03 15:29:30|||||||||100
1727969380000|2024-10-03 15:29:40|||||||||102
1727969390000|2024-10-03 15:29:50|||||||||348
1727969400000|2024-10-03 15:30:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|374
1727969410000|2024-10-03 15:30:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|137
1727969420000|2024-10-03 15:30:20|||||||||14
1727969430000|2024-10-03 15:30:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|387
1727969440000|2024-10-03 15:30:40|||||||||54
1727969450000|2024-10-03 15:30:50|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|662
1727969460000|2024-10-03 15:31:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|36
1727969470000|2024-10-03 15:31:10|||||||||22
1727969480000|2024-10-03 15:31:20|||||||||2
1727969490000|2024-10-03 15:31:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|228
1727969500000|2024-10-03 15:31:40|||||||||93
1727969510000|2024-10-03 15:31:50|||||||||12
1727969520000|2024-10-03 15:32:00|||||||||31
1727969530000|2024-10-03 15:32:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|250
1727969540000|2024-10-03 15:32:20|||||||||538
1727969550000|2024-10-03 15:32:30|||||||||12
1727969560000|2024-10-03 15:32:40|||||||||78
1727969570000|2024-10-03 15:32:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|430
1727969580000|2024-10-03 15:33:00|||||||||175
1727969590000|2024-10-03 15:33:10|||||||||344
1727969600000|2024-10-03 15:33:20|||||||||128
1727969610000|2024-10-03 15:33:30|||||||||605
1727969620000|2024-10-03 15:33:40|||||||||25
1727969630000|2024-10-03 15:33:50|||||||||523
1727969640000|2024-10-03 15:34:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|380
1727969650000|2024-10-03 15:34:10|||||||||99
1727969660000|2024-10-03 15:34:20|||||||||73
1727969670000|2024-10-03 15:34:30|||||||||201
1727969680000|2024-10-03 15:34:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|653
1727969690000|2024-10-03 15:34:50|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|1381
1727969700000|2024-10-03 15:35:00|139.52|139.44|139.52|139.44|139.52|139.49|139.52|139.44|1407
1727969710000|2024-10-03 15:35:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|222
1727969720000|2024-10-03 15:35:20|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|466
1727969730000|2024-10-03 15:35:30|||||||||75
1727969740000|2024-10-03 15:35:40|||||||||421
1727969750000|2024-10-03 15:35:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|239
1727969760000|2024-10-03 15:36:00|||||||||202
1727969770000|2024-10-03 15:36:10|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|49
1727969780000|2024-10-03 15:36:20|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.39|26
1727969800000|2024-10-03 15:36:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|453
1727969810000|2024-10-03 15:36:50|||||||||114
1727969820000|2024-10-03 15:37:00|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|84
1727969840000|2024-10-03 15:37:20|||||||||43
1727969860000|2024-10-03 15:37:40|||||||||5
1727969880000|2024-10-03 15:38:00|||||||||127
1727969890000|2024-10-03 15:38:10|||||||||17
1727969900000|2024-10-03 15:38:20|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.44|79
1727969910000|2024-10-03 15:38:30|||||||||55
1727969920000|2024-10-03 15:38:40|||||||||134
1727969930000|2024-10-03 15:38:50|||||||||1
1727969950000|2024-10-03 15:39:10|||||||||60
1727969960000|2024-10-03 15:39:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|247
1727969970000|2024-10-03 15:39:30|||||||||20
1727969990000|2024-10-03 15:39:50|||||||||6
1727970000000|2024-10-03 15:40:00|||||||||50
1727970010000|2024-10-03 15:40:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|87
1727970020000|2024-10-03 15:40:20|||||||||35
1727970030000|2024-10-03 15:40:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|96
1727970040000|2024-10-03 15:40:40|||||||||1
1727970050000|2024-10-03 15:40:50|||||||||16
1727970060000|2024-10-03 15:41:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|42
1727970070000|2024-10-03 15:41:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|102
1727970080000|2024-10-03 15:41:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|230
1727970110000|2024-10-03 15:41:50|||||||||2
1727970120000|2024-10-03 15:42:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|90
1727970130000|2024-10-03 15:42:10|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|298
1727970140000|2024-10-03 15:42:20|||||||||83
1727970150000|2024-10-03 15:42:30|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|94
1727970160000|2024-10-03 15:42:40|||||||||10
1727970170000|2024-10-03 15:42:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|7
1727970200000|2024-10-03 15:43:20|139.77||139.77||139.77||139.77||25
1727970210000|2024-10-03 15:43:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|546
1727970250000|2024-10-03 15:44:10|||||||||7
1727970300000|2024-10-03 15:45:00|||||||||44
1727970310000|2024-10-03 15:45:10|||||||||15
1727970330000|2024-10-03 15:45:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|682
1727970350000|2024-10-03 15:45:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|287
1727970360000|2024-10-03 15:46:00|||||||||1
1727970380000|2024-10-03 15:46:20|||||||||3
1727970400000|2024-10-03 15:46:40|||||||||1
1727970420000|2024-10-03 15:47:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|218
1727970430000|2024-10-03 15:47:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|339
1727970450000|2024-10-03 15:47:30||139.69||139.69||139.69||139.69|23
1727970460000|2024-10-03 15:47:40|139.77|139.64|139.72|139.64|139.77|139.64|139.72|139.64|716
1727970480000|2024-10-03 15:48:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|89
1727970490000|2024-10-03 15:48:10|||||||||5
1727970500000|2024-10-03 15:48:20|||||||||10
1727970510000|2024-10-03 15:48:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|25
1727970520000|2024-10-03 15:48:40||139.69||139.69||139.69||139.69|1
1727970540000|2024-10-03 15:49:00|139.77||139.77||139.77||139.77||0
1727970550000|2024-10-03 15:49:10|||||||||50
1727970580000|2024-10-03 15:49:40|||||||||2
1727970600000|2024-10-03 15:50:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|20
1727970620000|2024-10-03 15:50:20|||||||||15
1727970640000|2024-10-03 15:50:40|||||||||40
1727970660000|2024-10-03 15:51:00|||||||||40
1727970670000|2024-10-03 15:51:10|||||||||2
1727970690000|2024-10-03 15:51:30|||||||||2
1727970720000|2024-10-03 15:52:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|25
1727970780000|2024-10-03 15:53:00||139.74||139.74||139.74||139.74|4
1727970790000|2024-10-03 15:53:10||139.79||139.79||139.79||139.79|100
1727970820000|2024-10-03 15:53:40|||||||||9001
1727970830000|2024-10-03 15:53:50|||||||||1000
1727970850000|2024-10-03 15:54:10||139.74||139.74||139.74||139.74|3
1727970860000|2024-10-03 15:54:20||139.79||139.74||139.79||139.74|1
1727970880000|2024-10-03 15:54:40|139.82||139.82||139.82||139.82||0
1727970900000|2024-10-03 15:55:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|34
1727970940000|2024-10-03 15:55:40||139.74||139.74||139.74||139.74|4
1727970950000|2024-10-03 15:55:50|139.82||139.82||139.82||139.82||20
1727970990000|2024-10-03 15:56:30||139.69||139.74||139.74||139.69|14
1727971020000|2024-10-03 15:57:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|27
1727971030000|2024-10-03 15:57:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|68
1727971060000|2024-10-03 15:57:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|47
1727971100000|2024-10-03 15:58:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|20
1727971110000|2024-10-03 15:58:30|||||||||1
1727971150000|2024-10-03 15:59:10|||||||||10
1727971190000|2024-10-03 15:59:50|||||||||1
1727971200000|2024-10-03 16:00:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|20
1727971230000|2024-10-03 16:00:30|||||||||1
1727971270000|2024-10-03 16:01:10|||||||||26
1727971300000|2024-10-03 16:01:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|11
1727971310000|2024-10-03 16:01:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|11
1727971470000|2024-10-03 16:04:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|81
1727971490000|2024-10-03 16:04:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|173
1727971500000|2024-10-03 16:05:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|26
1727971510000|2024-10-03 16:05:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|8
1727971530000|2024-10-03 16:05:30|139.82||139.82||139.82||139.82||11
1727971540000|2024-10-03 16:05:40||139.74||139.74||139.74||139.69|1
1727971550000|2024-10-03 16:05:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|10
1727971590000|2024-10-03 16:06:30|139.82||139.77||139.82||139.77||34
1727971600000|2024-10-03 16:06:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|31
1727971610000|2024-10-03 16:06:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|50
1727971620000|2024-10-03 16:07:00|||||||||51
1727971640000|2024-10-03 16:07:20|||||||||1
1727971670000|2024-10-03 16:07:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|49
1727971740000|2024-10-03 16:09:00|||||||||1
1727971750000|2024-10-03 16:09:10|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|9
1727971800000|2024-10-03 16:10:00|||||||||1
1727971840000|2024-10-03 16:10:40|||||||||1
1727971860000|2024-10-03 16:11:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|59
1727971870000|2024-10-03 16:11:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|5
1727971880000|2024-10-03 16:11:20|||||||||1
1727971900000|2024-10-03 16:11:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|18
1727971910000|2024-10-03 16:11:50||139.74||139.74||139.74||139.74|1
1727971920000|2024-10-03 16:12:00||139.79||139.79||139.79||139.79|0
1727971950000|2024-10-03 16:12:30||139.74||139.74||139.74||139.74|36
1727971960000|2024-10-03 16:12:40|139.82||139.82||139.82||139.82||0
1727971980000|2024-10-03 16:13:00|||||||||1
1727971990000|2024-10-03 16:13:10|||||||||67
1727972000000|2024-10-03 16:13:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|28
1727972050000|2024-10-03 16:14:10|||||||||1
1727972060000|2024-10-03 16:14:20|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|32
1727972070000|2024-10-03 16:14:30||139.74||139.74||139.74||139.74|1
1727972090000|2024-10-03 16:14:50||139.79||139.79||139.79||139.79|0
1727972160000|2024-10-03 16:16:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|25
1727972270000|2024-10-03 16:17:50|||||||||4
1727972280000|2024-10-03 16:18:00|139.87||139.82||139.87||139.82||2
1727972460000|2024-10-03 16:21:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|20
1727972520000|2024-10-03 16:22:00|||||||||104
1727972540000|2024-10-03 16:22:20|139.92||139.92||139.92||139.92||12
1727972550000|2024-10-03 16:22:30||139.84||139.84||139.84||139.84|0
1727972610000|2024-10-03 16:23:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|8
1727972650000|2024-10-03 16:24:10|139.92||139.92||139.92||139.92||5
1727972700000|2024-10-03 16:25:00|139.87||139.87||139.87||139.87||4
1727972790000|2024-10-03 16:26:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|39
1727972810000|2024-10-03 16:26:50|||||||||29
1727972880000|2024-10-03 16:28:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|107
1727972910000|2024-10-03 16:28:30|||||||||2
1727972930000|2024-10-03 16:28:50|||||||||2
1727972950000|2024-10-03 16:29:10|||||||||397
1727972990000|2024-10-03 16:29:50|||||||||5
1727973020000|2024-10-03 16:30:20|||||||||13
1727973040000|2024-10-03 16:30:40|||||||||22
1727973060000|2024-10-03 16:31:00||139.74||139.79||139.79||139.74|27
1727973090000|2024-10-03 16:31:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|72
1727973100000|2024-10-03 16:31:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|28
1727973120000|2024-10-03 16:32:00|139.92||139.87||139.92||139.87||2
1727973180000|2024-10-03 16:33:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|20
1727973190000|2024-10-03 16:33:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|3
1727973210000|2024-10-03 16:33:30|139.92||139.87||139.92||139.87||1
1727973300000|2024-10-03 16:35:00|||||||||1
1727973340000|2024-10-03 16:35:40|||||||||100
1727973350000|2024-10-03 16:35:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|35
1727973360000|2024-10-03 16:36:00|||||||||65
1727973430000|2024-10-03 16:37:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1727973450000|2024-10-03 16:37:30|||||||||2
1727973490000|2024-10-03 16:38:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1727973510000|2024-10-03 16:38:30|||||||||1
1727973550000|2024-10-03 16:39:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1727973580000|2024-10-03 16:39:40|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|59
1727973590000|2024-10-03 16:39:50|139.72||139.72||139.77||139.72||9
1727973600000|2024-10-03 16:40:00|||||||||5
1727973650000|2024-10-03 16:40:50|139.77||139.77||139.77||139.77||8
1727973660000|2024-10-03 16:41:00||139.69||139.69||139.69||139.69|0
1727973670000|2024-10-03 16:41:10|||||||||5
1727973690000|2024-10-03 16:41:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1727973730000|2024-10-03 16:42:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|24
1727973780000|2024-10-03 16:43:00|||||||||18
1727973820000|2024-10-03 16:43:40|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|47
1727973830000|2024-10-03 16:43:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1727973840000|2024-10-03 16:44:00|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|1
1727973850000|2024-10-03 16:44:10||139.54||139.54||139.54||139.54|0
1727973870000|2024-10-03 16:44:30|||||||||3
1727973890000|2024-10-03 16:44:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|26
1727973910000|2024-10-03 16:45:10|||||||||93
1727973920000|2024-10-03 16:45:20|||||||||3
1727973940000|2024-10-03 16:45:40|||||||||129
1727973950000|2024-10-03 16:45:50|||||||||353
1727973960000|2024-10-03 16:46:00|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|76
1727973970000|2024-10-03 16:46:10||139.54||139.54||139.54||139.49|0
1727974040000|2024-10-03 16:47:20|||||||||4
1727974060000|2024-10-03 16:47:40|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|7
1727974070000|2024-10-03 16:47:50||139.54||139.49||139.54||139.49|0
1727974080000|2024-10-03 16:48:00|139.57||139.57||139.57||139.57||0
1727974100000|2024-10-03 16:48:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|3
1727974110000|2024-10-03 16:48:30|||||||||4
1727974150000|2024-10-03 16:49:10|||||||||5
1727974160000|2024-10-03 16:49:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|5
1727974180000|2024-10-03 16:49:40|139.52|139.44|139.57|139.44|139.57|139.49|139.52|139.44|16
1727974190000|2024-10-03 16:49:50||139.49||139.49||139.49||139.44|0
1727974200000|2024-10-03 16:50:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|2
1727974210000|2024-10-03 16:50:10|139.62||139.62||139.62||139.62||20
1727974220000|2024-10-03 16:50:20|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|44
1727974260000|2024-10-03 16:51:00|139.62||139.57||139.62||139.57||1
1727974280000|2024-10-03 16:51:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|1
1727974300000|2024-10-03 16:51:40|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.49|6
1727974330000|2024-10-03 16:52:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|6
1727974340000|2024-10-03 16:52:20|139.57||139.57||139.57||139.57||1
1727974350000|2024-10-03 16:52:30|139.52||139.52||139.52||139.52||0
1727974370000|2024-10-03 16:52:50|139.57|139.49|139.57|139.44|139.57|139.49|139.57|139.44|2
1727974380000|2024-10-03 16:53:00||139.49||139.49||139.49||139.49|0
1727974400000|2024-10-03 16:53:20|||||||||1
1727974410000|2024-10-03 16:53:30||139.44||139.44||139.44||139.44|30
1727974420000|2024-10-03 16:53:40|139.52|139.39|139.52|139.44|139.52|139.44|139.52|139.39|0
1727974500000|2024-10-03 16:55:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|33
1727974550000|2024-10-03 16:55:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|34
1727974580000|2024-10-03 16:56:20|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|6
1727974610000|2024-10-03 16:56:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|3
1727974650000|2024-10-03 16:57:30|||||||||1
1727974660000|2024-10-03 16:57:40|||||||||4
1727974670000|2024-10-03 16:57:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1727974680000|2024-10-03 16:58:00||139.49||139.49||139.49||139.49|1
1727974690000|2024-10-03 16:58:10|139.57||139.57||139.57||139.57||0
1727974700000|2024-10-03 16:58:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|34
1727974740000|2024-10-03 16:59:00|||||||||51
1727974770000|2024-10-03 16:59:30|||||||||342
1727974800000|2024-10-03 17:00:00|||||||||5
1727974810000|2024-10-03 17:00:10||139.39||139.44||139.44||139.39|0
1727974820000|2024-10-03 17:00:20||139.39||139.39||139.39||139.39|4
1727974830000|2024-10-03 17:00:30|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|1
1727974850000|2024-10-03 17:00:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|58
1727974860000|2024-10-03 17:01:00|139.47|139.29|139.47|139.34|139.47|139.34|139.47|139.29|8
1727974870000|2024-10-03 17:01:10||139.39||139.39||139.39||139.34|0
1727974880000|2024-10-03 17:01:20||139.34||139.34||139.34||139.34|0
1727974890000|2024-10-03 17:01:30||139.39||139.39||139.39||139.39|0
1727974910000|2024-10-03 17:01:50|||||||||4
1727974920000|2024-10-03 17:02:00|||||||||3
1727974970000|2024-10-03 17:02:50|||||||||7
1727975010000|2024-10-03 17:03:30|||||||||3
1727975040000|2024-10-03 17:04:00|139.42|139.34|139.47|139.34|139.47|139.34|139.42|139.34|4
1727975050000|2024-10-03 17:04:10||139.39||139.39||139.39||139.39|0
1727975070000|2024-10-03 17:04:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1727975090000|2024-10-03 17:04:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|0
1727975110000|2024-10-03 17:05:10|||||||||3
1727975140000|2024-10-03 17:05:40|||||||||3
1727975160000|2024-10-03 17:06:00|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|4
1727975180000|2024-10-03 17:06:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1727975190000|2024-10-03 17:06:30|139.42|139.34|139.47|139.34|139.47|139.34|139.42|139.34|4
1727975200000|2024-10-03 17:06:40||139.39||139.39||139.39||139.39|0
1727975210000|2024-10-03 17:06:50||139.34||139.39||139.39||139.34|0
1727975220000|2024-10-03 17:07:00|||||||||1
1727975270000|2024-10-03 17:07:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|6
1727975280000|2024-10-03 17:08:00|||||||||1
1727975300000|2024-10-03 17:08:20||139.39||139.39||139.39||139.39|5
1727975310000|2024-10-03 17:08:30|139.47||139.47||139.47||139.47||0
1727975330000|2024-10-03 17:08:50|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|9
1727975340000|2024-10-03 17:09:00|139.47|139.44|139.52|139.44|139.52|139.44|139.47|139.44|5
1727975390000|2024-10-03 17:09:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|148
1727975410000|2024-10-03 17:10:10|||||||||1
1727975460000|2024-10-03 17:11:00|||||||||3
1727975470000|2024-10-03 17:11:10|||||||||3
1727975480000|2024-10-03 17:11:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|9
1727975500000|2024-10-03 17:11:40||139.39||139.39||139.39||139.39|3
1727975510000|2024-10-03 17:11:50||139.44||139.44||139.44||139.44|0
1727975520000|2024-10-03 17:12:00||139.39||139.44||139.44||139.39|0
1727975550000|2024-10-03 17:12:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1727975640000|2024-10-03 17:14:00|||||||||219
1727975650000|2024-10-03 17:14:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|0
1727975710000|2024-10-03 17:15:10|||||||||2
1727975720000|2024-10-03 17:15:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|198
1727975820000|2024-10-03 17:17:00|||||||||11
1727975840000|2024-10-03 17:17:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|74
1727975860000|2024-10-03 17:17:40|139.47||139.47||139.47||139.47||2
1727975870000|2024-10-03 17:17:50||139.39||139.34||139.39||139.34|0
1727975940000|2024-10-03 17:19:00||139.39||139.34||139.39||139.34|3
1727975970000|2024-10-03 17:19:30|139.42||139.47||139.47||139.42||0
1727975980000|2024-10-03 17:19:40|139.42||139.47||139.47||139.42||0
1727975990000|2024-10-03 17:19:50|139.42||139.47||139.47||139.42||6
1727976020000|2024-10-03 17:20:20||139.39||139.39||139.39||139.39|0
1727976060000|2024-10-03 17:21:00|||||||||2
1727976070000|2024-10-03 17:21:10|||||||||2
1727976100000|2024-10-03 17:21:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|6
1727976130000|2024-10-03 17:22:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1727976160000|2024-10-03 17:22:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|22
1727976180000|2024-10-03 17:23:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|93
1727976220000|2024-10-03 17:23:40|||||||||2
1727976270000|2024-10-03 17:24:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|8
1727976280000|2024-10-03 17:24:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|13
1727976290000|2024-10-03 17:24:50||139.44||139.44||139.44||139.44|10
1727976300000|2024-10-03 17:25:00|139.52||139.52||139.52||139.52||0
1727976330000|2024-10-03 17:25:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|21
1727976360000|2024-10-03 17:26:00|||||||||2
1727976370000|2024-10-03 17:26:10|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|59
1727976380000|2024-10-03 17:26:20|||||||||25
1727976390000|2024-10-03 17:26:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|28
1727976400000|2024-10-03 17:26:40|139.67||139.67||139.67||139.62||0
1727976410000|2024-10-03 17:26:50|139.62||139.67||139.67||139.62||0
1727976420000|2024-10-03 17:27:00||139.59||139.54||139.59||139.54|7
1727976430000|2024-10-03 17:27:10|139.62||139.67||139.67||139.62||0
1727976440000|2024-10-03 17:27:20|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.59|0
1727976460000|2024-10-03 17:27:40|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|52
1727976490000|2024-10-03 17:28:10|139.62||139.62||139.62||139.62||0
1727976500000|2024-10-03 17:28:20|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|1
1727976510000|2024-10-03 17:28:30|139.57|139.44|139.52|139.44|139.62|139.44|139.52|139.44|0
1727976520000|2024-10-03 17:28:40|139.57||139.52||139.57||139.52||8
1727976530000|2024-10-03 17:28:50|||||||||3
1727976540000|2024-10-03 17:29:00|||||||||16
1727976560000|2024-10-03 17:29:20|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|2
1727976570000|2024-10-03 17:29:30|139.57||139.52||139.57||139.52||0
1727976580000|2024-10-03 17:29:40|139.57||139.52||139.57||139.52||0
1727976600000|2024-10-03 17:30:00|139.57||139.57||139.57||139.52||0
1727976610000|2024-10-03 17:30:10||139.49||139.49||139.49||139.49|0
1727976620000|2024-10-03 17:30:20||139.44||139.49||139.49||139.44|0
1727976630000|2024-10-03 17:30:30||139.44||139.44||139.44||139.44|0
1727976640000|2024-10-03 17:30:40||139.49||139.44||139.49||139.44|0
1727976650000|2024-10-03 17:30:50||139.49||139.49||139.49||139.49|0
1727976660000|2024-10-03 17:31:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|18
1727976680000|2024-10-03 17:31:20||139.49||139.49||139.49||139.49|42
1727976690000|2024-10-03 17:31:30||139.54||139.49||139.54||139.49|0
1727976720000|2024-10-03 17:32:00||139.54||139.54||139.54||139.54|0
1727976760000|2024-10-03 17:32:40|||||||||1
1727976770000|2024-10-03 17:32:50||139.49||139.49||139.49||139.49|0
1727976780000|2024-10-03 17:33:00|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|0
1727976790000|2024-10-03 17:33:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1727976900000|2024-10-03 17:35:00|139.67||139.62||139.67||139.62||19
1727976930000|2024-10-03 17:35:30|139.67||139.62||139.67||139.62||0
1727976940000|2024-10-03 17:35:40|139.67||139.62||139.67||139.62||0
1727976960000|2024-10-03 17:36:00|139.67||139.62||139.67||139.62||0
1727976980000|2024-10-03 17:36:20|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|6
1727977030000|2024-10-03 17:37:10|||||||||129
1727977040000|2024-10-03 17:37:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727977080000|2024-10-03 17:38:00|139.52|139.44|139.52|139.44|139.57|139.44|139.52|139.44|7
1727977090000|2024-10-03 17:38:10|139.57||139.57||139.57||139.52||0
1727977100000|2024-10-03 17:38:20|139.52||139.52||139.57||139.52||0
1727977110000|2024-10-03 17:38:30|139.57||139.52||139.57||139.52||0
1727977120000|2024-10-03 17:38:40|139.57||139.57||139.57||139.57||0
1727977150000|2024-10-03 17:39:10|139.52||139.52||139.52||139.52||0
1727977190000|2024-10-03 17:39:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1727977240000|2024-10-03 17:40:40|139.52||139.47||139.52||139.47||0
1727977250000|2024-10-03 17:40:50|139.52||139.52||139.52||139.47||0
1727977260000|2024-10-03 17:41:00||139.44||139.44||139.44||139.44|0
1727977270000|2024-10-03 17:41:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|0
1727977280000|2024-10-03 17:41:20||139.34||139.39||139.39||139.34|0
1727977290000|2024-10-03 17:41:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|0
1727977310000|2024-10-03 17:41:50||139.29||139.34||139.34||139.29|0
1727977320000|2024-10-03 17:42:00|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|1
1727977330000|2024-10-03 17:42:10|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|0
1727977340000|2024-10-03 17:42:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1727977350000|2024-10-03 17:42:30|139.42||139.42||139.42||139.42||0
1727977360000|2024-10-03 17:42:40||139.34||139.34||139.34||139.34|0
1727977370000|2024-10-03 17:42:50|139.47||139.42||139.47||139.42||0
1727977380000|2024-10-03 17:43:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1727977390000|2024-10-03 17:43:10||139.34||139.34||139.34||139.34|1
1727977410000|2024-10-03 17:43:30||139.39||139.39||139.39||139.39|0
1727977430000|2024-10-03 17:43:50||139.34||139.39||139.39||139.34|0
1727977440000|2024-10-03 17:44:00||139.34||139.39||139.39||139.34|0
1727977470000|2024-10-03 17:44:30|139.52||139.52||139.52||139.52||1
1727977480000|2024-10-03 17:44:40||139.44||139.44||139.44||139.44|0
1727977610000|2024-10-03 17:46:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|520
1727977620000|2024-10-03 17:47:00|||||||||61
1727977670000|2024-10-03 17:47:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1727977740000|2024-10-03 17:49:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1727977760000|2024-10-03 17:49:20|||||||||1
1727977800000|2024-10-03 17:50:00||139.34||139.39||139.39||139.34|1
1727977850000|2024-10-03 17:50:50||139.34||139.39||139.39||139.34|1
1727977870000|2024-10-03 17:51:10||139.34||139.39||139.39||139.34|0
1727977880000|2024-10-03 17:51:20||139.34||139.39||139.39||139.34|0
1727977920000|2024-10-03 17:52:00|139.52||139.47||139.52||139.47||0
1727978000000|2024-10-03 17:53:20|139.52||139.52||139.52||139.52||0
1727978010000|2024-10-03 17:53:30|139.47||139.47||139.47||139.47||0
1727978100000|2024-10-03 17:55:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|0
1727978170000|2024-10-03 17:56:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|12
1727978210000|2024-10-03 17:56:50|||||||||2
1727978230000|2024-10-03 17:57:10|139.52||139.52||139.52||139.52||0
1727978250000|2024-10-03 17:57:30|139.47||139.47||139.47||139.47||2
1727978300000|2024-10-03 17:58:20|139.52||139.52||139.52||139.52||3
1727978320000|2024-10-03 17:58:40||139.44||139.44||139.44||139.44|0
1727978500000|2024-10-03 18:01:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|50
1727978510000|2024-10-03 18:01:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|216
1727978520000|2024-10-03 18:02:00|139.57||139.52||139.57||139.52||0
1727978580000|2024-10-03 18:03:00||139.39||139.39||139.39||139.39|6
1727978600000|2024-10-03 18:03:20||139.44||139.44||139.44||139.44|0
1727978640000|2024-10-03 18:04:00|139.57||139.57||139.57||139.52||0
1727978650000|2024-10-03 18:04:10|139.52||139.52||139.52||139.52||0
1727978660000|2024-10-03 18:04:20|139.57||139.52||139.57||139.52||0
1727978680000|2024-10-03 18:04:40|139.57||139.52||139.57||139.52||0
1727978710000|2024-10-03 18:05:10|139.57||139.57||139.57||139.57||0
1727978720000|2024-10-03 18:05:20||139.49||139.49||139.49||139.49|0
1727978780000|2024-10-03 18:06:20|139.62||139.62||139.62||139.57||22
1727978790000|2024-10-03 18:06:30|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|13
1727978820000|2024-10-03 18:07:00|139.62||139.57||139.62||139.57||0
1727978870000|2024-10-03 18:07:50|139.62||139.62||139.62||139.62||0
1727978880000|2024-10-03 18:08:00||139.54||139.54||139.54||139.54|0
1727978910000|2024-10-03 18:08:30|||||||||1
1727978920000|2024-10-03 18:08:40|||||||||5
1727978940000|2024-10-03 18:09:00|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|5
1727978950000|2024-10-03 18:09:10|139.57||139.57||139.57||139.57||0
1727978970000|2024-10-03 18:09:30|139.62||139.62||139.62||139.62||0
1727979000000|2024-10-03 18:10:00|||||||||3
1727979020000|2024-10-03 18:10:20||139.54||139.54||139.54||139.54|0
1727979150000|2024-10-03 18:12:30|139.67||139.67||139.67||139.67||0
1727979160000|2024-10-03 18:12:40|139.62||139.62||139.62||139.62||0
1727979170000|2024-10-03 18:12:50|139.67||139.67||139.67||139.67||0
1727979180000|2024-10-03 18:13:00|139.62||139.62||139.62||139.62||0
1727979280000|2024-10-03 18:14:40|||||||||2
1727979300000|2024-10-03 18:15:00|139.67||139.62||139.67||139.62||0
1727979360000|2024-10-03 18:16:00|139.67||139.62||139.67||139.62||0
1727979390000|2024-10-03 18:16:30|139.67||139.62||139.67||139.62||0
1727979400000|2024-10-03 18:16:40|139.67||139.62||139.67||139.62||0
1727979410000|2024-10-03 18:16:50|139.67||139.67||139.67||139.62||0
1727979450000|2024-10-03 18:17:30|139.62||139.62||139.62||139.62||0
1727979540000|2024-10-03 18:19:00|139.67||139.67||139.67||139.67||0
1727979570000|2024-10-03 18:19:30|139.62||139.62||139.62||139.62||0
1727979580000|2024-10-03 18:19:40|139.67||139.67||139.67||139.67||0
1727979590000|2024-10-03 18:19:50|139.62||139.67||139.67||139.62||0
1727979600000|2024-10-03 18:20:00||139.59||139.59||139.59||139.59|0
1727979640000|2024-10-03 18:20:40|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|59
1727979650000|2024-10-03 18:20:50|139.62||139.62||139.62||139.62||0
1727979660000|2024-10-03 18:21:00|||||||||1
1727979720000|2024-10-03 18:22:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|3
1727979730000|2024-10-03 18:22:10|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|17
1727979750000|2024-10-03 18:22:30|139.57||139.52||139.57||139.52||0
1727979770000|2024-10-03 18:22:50|139.57||139.52||139.57||139.52||0
1727979780000|2024-10-03 18:23:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727979790000|2024-10-03 18:23:10||139.44||139.49||139.49||139.44|7
1727979820000|2024-10-03 18:23:40|139.62||139.57||139.62||139.57||0
1727979830000|2024-10-03 18:23:50|139.62||139.62||139.62||139.62||0
1727979840000|2024-10-03 18:24:00|139.57||139.62||139.62||139.57||0
1727979850000|2024-10-03 18:24:10|139.57||139.57||139.57||139.57||0
1727979900000|2024-10-03 18:25:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1727979910000|2024-10-03 18:25:10|||||||||5
1727979920000|2024-10-03 18:25:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1727979980000|2024-10-03 18:26:20|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|4
1727979990000|2024-10-03 18:26:30|139.52||139.52||139.52||139.52||0
1727980000000|2024-10-03 18:26:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727980030000|2024-10-03 18:27:10|139.62||139.62||139.62||139.62||0
1727980040000|2024-10-03 18:27:20|139.57||139.57||139.57||139.57||0
1727980060000|2024-10-03 18:27:40|139.62||139.62||139.62||139.62||0
1727980080000|2024-10-03 18:28:00||139.54||139.54||139.54||139.54|0
1727980120000|2024-10-03 18:28:40|||||||||6
1727980160000|2024-10-03 18:29:20|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|3
1727980180000|2024-10-03 18:29:40|139.57||139.57||139.57||139.57||0
1727980220000|2024-10-03 18:30:20|139.52|139.44|139.52|139.44|139.57|139.44|139.52|139.44|26
1727980230000|2024-10-03 18:30:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727980260000|2024-10-03 18:31:00|||||||||2
1727980300000|2024-10-03 18:31:40|||||||||2
1727980340000|2024-10-03 18:32:20|||||||||2
1727980380000|2024-10-03 18:33:00|||||||||2
1727980430000|2024-10-03 18:33:50|||||||||2
1727980480000|2024-10-03 18:34:40|||||||||1
1727980500000|2024-10-03 18:35:00|139.62||139.62||139.62||139.62||0
1727980520000|2024-10-03 18:35:20|139.57||139.62||139.62||139.57||0
1727980530000|2024-10-03 18:35:30|139.57||139.57||139.57||139.57||0
1727980540000|2024-10-03 18:35:40|139.62||139.62||139.62||139.62||0
1727980560000|2024-10-03 18:36:00||139.54||139.54||139.54||139.54|0
1727980610000|2024-10-03 18:36:50|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|5
1727980620000|2024-10-03 18:37:00|139.57||139.57||139.57||139.57||0
1727980780000|2024-10-03 18:39:40|139.62||139.62||139.62||139.62||0
1727980790000|2024-10-03 18:39:50|139.57||139.57||139.57||139.57||0
1727980940000|2024-10-03 18:42:20|139.62||139.62||139.62||139.62||0
1727980960000|2024-10-03 18:42:40|139.57||139.57||139.57||139.57||0
1727981150000|2024-10-03 18:45:50|139.62||139.62||139.62||139.62||1
1727981160000|2024-10-03 18:46:00|139.57||139.57||139.57||139.57||0
1727981310000|2024-10-03 18:48:30|139.62||139.57||139.62||139.57||0
1727981370000|2024-10-03 18:49:30||139.44||139.44||139.44||139.44|7
1727981380000|2024-10-03 18:49:40||139.49||139.49||139.49||139.49|1
1727981430000|2024-10-03 18:50:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|4
1727981480000|2024-10-03 18:51:20|||||||||1
1727981640000|2024-10-03 18:54:00||139.49||139.49||139.49||139.49|2
1727981650000|2024-10-03 18:54:10|139.57||139.57||139.57||139.57||0
1727981670000|2024-10-03 18:54:30|139.62||139.62||139.62||139.62||0
1727981700000|2024-10-03 18:55:00||139.54||139.54||139.54||139.54|0
1727981740000|2024-10-03 18:55:40|139.67||139.67||139.67||139.67||0
1727981750000|2024-10-03 18:55:50|139.62||139.62||139.62||139.62||0
1727981820000|2024-10-03 18:57:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727981830000|2024-10-03 18:57:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1727981860000|2024-10-03 18:57:40||139.49||139.49||139.49||139.49|0
1727981870000|2024-10-03 18:57:50|139.57||139.57||139.62||139.57||0
1727981880000|2024-10-03 18:58:00|139.62||139.57||139.62||139.57||1
1727981890000|2024-10-03 18:58:10|139.62||139.57||139.62||139.57||0
1727982000000|2024-10-03 19:00:00|139.52|139.44|139.52|139.44|139.57|139.44|139.52|139.44|2
1727982110000|2024-10-03 19:01:50|||||||||2
1727982120000|2024-10-03 19:02:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1727982140000|2024-10-03 19:02:20|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|1
1727982150000|2024-10-03 19:02:30|139.52||139.52||139.52||139.52||0
1727982160000|2024-10-03 19:02:40|139.57||139.57||139.57||139.57||0
1727982170000|2024-10-03 19:02:50|139.52||139.52||139.52||139.52||0
1727982180000|2024-10-03 19:03:00|139.57||139.57||139.57||139.57||0
1727982190000|2024-10-03 19:03:10|139.52||139.57||139.57||139.52||0
1727982220000|2024-10-03 19:03:40|139.52||139.57||139.57||139.52||0
1727982240000|2024-10-03 19:04:00|139.52||139.52||139.52||139.52||0
1727982250000|2024-10-03 19:04:10|139.57||139.57||139.57||139.57||0
1727982270000|2024-10-03 19:04:30||139.49||139.49||139.49||139.49|0
1727982350000|2024-10-03 19:05:50|||||||||1
1727982440000|2024-10-03 19:07:20||139.44||139.44||139.44||139.44|2
1727982460000|2024-10-03 19:07:40|139.52||139.52||139.52||139.52||2
1727982470000|2024-10-03 19:07:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727982480000|2024-10-03 19:08:00||139.44||139.44||139.44||139.44|7
1727982500000|2024-10-03 19:08:20|139.52||139.52||139.52||139.52||0
1727982540000|2024-10-03 19:09:00|||||||||2
1727982630000|2024-10-03 19:10:30||139.39||139.39||139.39||139.39|23
1727982640000|2024-10-03 19:10:40|139.47||139.47||139.47||139.47||0
1727982660000|2024-10-03 19:11:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|30
1727982680000|2024-10-03 19:11:20||139.39||139.39||139.39||139.39|5
1727982700000|2024-10-03 19:11:40|139.47||139.47||139.47||139.47||0
1727982750000|2024-10-03 19:12:30|139.52||139.52||139.52||139.52||0
1727982760000|2024-10-03 19:12:40||139.44||139.44||139.44||139.44|0
1727982800000|2024-10-03 19:13:20||139.39||139.39||139.39||139.39|0
1727982810000|2024-10-03 19:13:30||139.44||139.44||139.44||139.44|0
1727982830000|2024-10-03 19:13:50||139.39||139.39||139.39||139.39|0
1727982840000|2024-10-03 19:14:00||139.44||139.39||139.44||139.39|0
1727982850000|2024-10-03 19:14:10|139.47||139.52||139.52||139.47||0
1727982860000|2024-10-03 19:14:20||139.44||139.44||139.44||139.44|0
1727982870000|2024-10-03 19:14:30||139.39||139.39||139.39||139.39|0
1727982880000|2024-10-03 19:14:40|139.47||139.52||139.52||139.47||0
1727982910000|2024-10-03 19:15:10|139.47||139.52||139.52||139.47||2
1727982930000|2024-10-03 19:15:30|139.47||139.52||139.52||139.47||0
1727982960000|2024-10-03 19:16:00|139.47||139.47||139.47||139.47||0
1727983040000|2024-10-03 19:17:20|139.52||139.52||139.52||139.52||0
1727983050000|2024-10-03 19:17:30|139.47||139.47||139.47||139.47||0
1727983060000|2024-10-03 19:17:40|139.52||139.47||139.52||139.47||0
1727983070000|2024-10-03 19:17:50|139.52||139.52||139.52||139.52||0
1727983080000|2024-10-03 19:18:00|139.47||139.52||139.52||139.47||0
1727983150000|2024-10-03 19:19:10||139.44||139.44||139.44||139.44|0
1727983180000|2024-10-03 19:19:40|139.57||139.57||139.57||139.57||0
1727983210000|2024-10-03 19:20:10|139.52||139.52||139.52||139.52||0
1727983220000|2024-10-03 19:20:20|139.57||139.52||139.57||139.52||0
1727983330000|2024-10-03 19:22:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727983380000|2024-10-03 19:23:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1727983390000|2024-10-03 19:23:10||139.49||139.49||139.49||139.49|11
1727983400000|2024-10-03 19:23:20||139.54||139.54||139.54||139.54|0
1727983410000|2024-10-03 19:23:30||139.49||139.49||139.49||139.49|10
1727983500000|2024-10-03 19:25:00|139.57||139.57||139.57||139.57||2
1727983510000|2024-10-03 19:25:10|139.62||139.62||139.62||139.62||0
1727983530000|2024-10-03 19:25:30|139.57||139.57||139.57||139.57||0
1727983640000|2024-10-03 19:27:20|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|30
1727983650000|2024-10-03 19:27:30|139.62||139.62||139.62||139.62||7
1727983670000|2024-10-03 19:27:50|139.57||139.62||139.62||139.57||0
1727983680000|2024-10-03 19:28:00|139.57||139.62||139.62||139.57||0
1727983690000|2024-10-03 19:28:10|139.57||139.57||139.57||139.57||0
1727983700000|2024-10-03 19:28:20|139.62||139.62||139.62||139.62||0
1727983720000|2024-10-03 19:28:40|139.57|139.44|139.57|139.44|139.57|139.44|139.57|139.44|0
1727983730000|2024-10-03 19:28:50|139.52||139.57||139.57||139.52||0
1727983740000|2024-10-03 19:29:00||139.49||139.49||139.49||139.49|0
1727983810000|2024-10-03 19:30:10||139.44||139.44||139.44||139.44|8
1727983830000|2024-10-03 19:30:30||139.49||139.49||139.49||139.49|0
1727983880000|2024-10-03 19:31:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|30
1727983920000|2024-10-03 19:32:00|||||||||2
1727983940000|2024-10-03 19:32:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|0
1727984430000|2024-10-03 19:40:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|44
1727984460000|2024-10-03 19:41:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1727984470000|2024-10-03 19:41:10|139.52||139.47||139.52||139.47||0
1727984490000|2024-10-03 19:41:30|139.52||139.47||139.52||139.47||0
1727984500000|2024-10-03 19:41:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|10
1727984510000|2024-10-03 19:41:50|||||||||1
1727984540000|2024-10-03 19:42:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|8
1727984550000|2024-10-03 19:42:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|12
1727984560000|2024-10-03 19:42:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1727984580000|2024-10-03 19:43:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1727984600000|2024-10-03 19:43:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1727984610000|2024-10-03 19:43:30|139.52||139.52||139.52||139.52||0
1727984620000|2024-10-03 19:43:40|139.47||139.47||139.47||139.47||0
1727984630000|2024-10-03 19:43:50|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|0
1727984660000|2024-10-03 19:44:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|24
1727984690000|2024-10-03 19:44:50||139.34||139.34||139.34||139.34|9
1727984700000|2024-10-03 19:45:00||139.39||139.39||139.39||139.39|0
1727984720000|2024-10-03 19:45:20||139.34||139.34||139.39||139.34|5
1727984730000|2024-10-03 19:45:30|139.42||139.47||139.47||139.42||2
1727984750000|2024-10-03 19:45:50||139.39||139.39||139.39||139.39|0
1727984760000|2024-10-03 19:46:00|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|15
1727984780000|2024-10-03 19:46:20|139.47||139.42||139.47||139.42||0
1727984810000|2024-10-03 19:46:50|139.47||139.47||139.47||139.47||0
1727984820000|2024-10-03 19:47:00||139.39||139.39||139.39||139.39|4
1727984830000|2024-10-03 19:47:10||139.34||139.34||139.39||139.34|11
1727984840000|2024-10-03 19:47:20||139.39||139.34||139.39||139.34|29
1727984850000|2024-10-03 19:47:30||139.39||139.39||139.39||139.39|0
1727984890000|2024-10-03 19:48:10|139.52||139.52||139.52||139.52||2
1727984900000|2024-10-03 19:48:20|139.47||139.52||139.52||139.47||5
1727984910000|2024-10-03 19:48:30||139.44||139.39||139.44||139.39|1
1727984940000|2024-10-03 19:49:00||139.44||139.44||139.44||139.44|0
1727984960000|2024-10-03 19:49:20|||||||||1
1727985000000|2024-10-03 19:50:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|4
1727985010000|2024-10-03 19:50:10|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.49|10
1727985030000|2024-10-03 19:50:30|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|30
1727985090000|2024-10-03 19:51:30|139.52||139.57||139.57||139.52||3
1727985100000|2024-10-03 19:51:40|||||||||1
1727985110000|2024-10-03 19:51:50|||||||||2
1727985120000|2024-10-03 19:52:00|139.52||139.52||139.52||139.52||6
1727985130000|2024-10-03 19:52:10|139.57|139.49|139.57|139.44|139.57|139.49|139.52|139.44|5
1727985140000|2024-10-03 19:52:20|139.52||139.52||139.52||139.52||8
1727985150000|2024-10-03 19:52:30|||||||||2
1727985160000|2024-10-03 19:52:40|||||||||4
1727985170000|2024-10-03 19:52:50|||||||||5
1727985180000|2024-10-03 19:53:00|||||||||12
1727985190000|2024-10-03 19:53:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|17
1727985200000|2024-10-03 19:53:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1727985210000|2024-10-03 19:53:30|||||||||4
1727985220000|2024-10-03 19:53:40|||||||||5
1727985230000|2024-10-03 19:53:50|139.57||139.52||139.57||139.52||8
1727985240000|2024-10-03 19:54:00|139.57||139.57||139.57||139.57||12
1727985250000|2024-10-03 19:54:10|139.52||139.57||139.57||139.52||4
1727985260000|2024-10-03 19:54:20|139.52||139.52||139.52||139.52||7
1727985270000|2024-10-03 19:54:30|139.57||139.57||139.57||139.57||1
1727985280000|2024-10-03 19:54:40|||||||||5
1727985290000|2024-10-03 19:54:50||139.49||139.49||139.49||139.49|6
1727985300000|2024-10-03 19:55:00|139.62||139.62||139.62||139.62||2
1727985310000|2024-10-03 19:55:10||139.54||139.54||139.54||139.54|1
1727985320000|2024-10-03 19:55:20|139.67||139.62||139.67||139.62||2
1727985350000|2024-10-03 19:55:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|64
1727985390000|2024-10-03 19:56:30|139.62||139.62||139.62||139.57||1
1727985400000|2024-10-03 19:56:40|139.57||139.62||139.62||139.57||0
1727985420000|2024-10-03 19:57:00||139.54||139.49||139.54||139.49|8
1727985430000|2024-10-03 19:57:10||139.54||139.49||139.54||139.49|0
1727985450000|2024-10-03 19:57:30||139.54||139.54||139.54||139.54|0
1727985470000|2024-10-03 19:57:50|139.67||139.67||139.67||139.67||0
1727985490000|2024-10-03 19:58:10||139.59||139.59||139.59||139.59|0
1727985510000|2024-10-03 19:58:30||139.54||139.54||139.54||139.54|3
1727985520000|2024-10-03 19:58:40|||||||||1
1727985530000|2024-10-03 19:58:50||139.59||139.54||139.59||139.54|2
1727985540000|2024-10-03 19:59:00||139.59||139.59||139.59||139.59|11
1727985550000|2024-10-03 19:59:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1727985570000|2024-10-03 19:59:30|139.67|139.59|139.72|139.59|139.72|139.59|139.67|139.54|3
1727985580000|2024-10-03 19:59:40||139.64||139.64||139.64||139.64|0
1727985590000|2024-10-03 19:59:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1728021720000|2024-10-04 06:02:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|11
1728021780000|2024-10-04 06:03:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|6
1728021860000|2024-10-04 06:04:20||139.54||139.54||139.54||139.54|17
1728021880000|2024-10-04 06:04:40|139.67||139.72||139.72||139.67||12
1728021900000|2024-10-04 06:05:00||139.59||139.64||139.64||139.59|0
1728021910000|2024-10-04 06:05:10|139.77||139.72||139.77||139.72||2
1728022020000|2024-10-04 06:07:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1728022060000|2024-10-04 06:07:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|1
1728022080000|2024-10-04 06:08:00||139.49||139.54||139.54||139.49|5
1728022100000|2024-10-04 06:08:20|||||||||6
1728022130000|2024-10-04 06:08:50|139.67||139.62||139.67||139.62||1
1728022140000|2024-10-04 06:09:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|0
1728022200000|2024-10-04 06:10:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|3
1728022210000|2024-10-04 06:10:10|139.67||139.67||139.67||139.67||0
1728022260000|2024-10-04 06:11:00|139.62||139.62||139.67||139.62||0
1728022270000|2024-10-04 06:11:10|139.67||139.67||139.67||139.67||0
1728022280000|2024-10-04 06:11:20|139.62||139.62||139.62||139.62||0
1728022380000|2024-10-04 06:13:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|6
1728022460000|2024-10-04 06:14:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|7
1728022470000|2024-10-04 06:14:30|139.57||139.57||139.57||139.57||4
1728022480000|2024-10-04 06:14:40||139.49||139.49||139.49||139.49|0
1728022560000|2024-10-04 06:16:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|1
1728022580000|2024-10-04 06:16:20|139.67||139.67||139.67||139.67||0
1728022590000|2024-10-04 06:16:30||139.59||139.59||139.59||139.59|0
1728022620000|2024-10-04 06:17:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|0
1728022800000|2024-10-04 06:20:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1728022900000|2024-10-04 06:21:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|3
1728022920000|2024-10-04 06:22:00|139.87||139.87||139.87||139.87||2
1728022950000|2024-10-04 06:22:30||139.79||139.79||139.79||139.79|0
1728022980000|2024-10-04 06:23:00|139.92||139.87||139.92||139.87||0
1728022990000|2024-10-04 06:23:10|139.97|139.84|139.97|139.89|139.97|139.89|139.97|139.84|49
1728023010000|2024-10-04 06:23:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|36
1728023030000|2024-10-04 06:23:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|36
1728023040000|2024-10-04 06:24:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|41
1728023070000|2024-10-04 06:24:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|44
1728023080000|2024-10-04 06:24:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|43
1728023090000|2024-10-04 06:24:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|51
1728023120000|2024-10-04 06:25:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|59
1728023140000|2024-10-04 06:25:40|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|79
1728023150000|2024-10-04 06:25:50|140.12||140.12||140.12||140.12||0
1728023190000|2024-10-04 06:26:30||139.99||139.99||139.99||139.99|0
1728023210000|2024-10-04 06:26:50|140.07|139.94|140.07|139.94|140.07|139.94|140.07|139.94|4
1728023220000|2024-10-04 06:27:00|140.02||140.02||140.02||140.02||0
1728023230000|2024-10-04 06:27:10||139.89||139.89||139.89||139.89|2
1728023240000|2024-10-04 06:27:20||139.94||139.94||139.94||139.89|0
1728023270000|2024-10-04 06:27:50||139.89||139.89||139.89||139.89|0
1728023280000|2024-10-04 06:28:00|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|27
1728023310000|2024-10-04 06:28:30|||||||||2
1728023330000|2024-10-04 06:28:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1728023340000|2024-10-04 06:29:00||139.84||139.89||139.89||139.84|0
1728023360000|2024-10-04 06:29:20||139.84||139.84||139.89||139.84|0
1728023370000|2024-10-04 06:29:30||139.89||139.84||139.89||139.84|0
1728023390000|2024-10-04 06:29:50||139.89||139.84||139.89||139.84|0
1728023400000|2024-10-04 06:30:00|139.92||139.92||139.92||139.92||0
1728023410000|2024-10-04 06:30:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1728023420000|2024-10-04 06:30:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|20
1728023460000|2024-10-04 06:31:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|41
1728023470000|2024-10-04 06:31:10||139.74||139.74||139.74||139.74|1
1728023490000|2024-10-04 06:31:30||139.79||139.79||139.79||139.79|0
1728023520000|2024-10-04 06:32:00||139.74||139.79||139.79||139.74|0
1728023570000|2024-10-04 06:32:50||139.74||139.74||139.74||139.74|0
1728023580000|2024-10-04 06:33:00||139.79||139.74||139.79||139.74|0
1728023590000|2024-10-04 06:33:10|139.82||139.87||139.87||139.82||2
1728023600000|2024-10-04 06:33:20||139.79||139.79||139.79||139.79|0
1728023610000|2024-10-04 06:33:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1728023650000|2024-10-04 06:34:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|3
1728023770000|2024-10-04 06:36:10|139.92||139.92||139.92||139.92||1
1728023790000|2024-10-04 06:36:30||139.84||139.84||139.84||139.79|0
1728023890000|2024-10-04 06:38:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1728024000000|2024-10-04 06:40:00|139.92||139.92||139.92||139.92||1
1728024120000|2024-10-04 06:42:00|139.87||139.87||139.92||139.87||3
1728024270000|2024-10-04 06:44:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|56
1728024300000|2024-10-04 06:45:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|145
1728024340000|2024-10-04 06:45:40|139.92|139.84|139.92|139.84|139.92|139.89|139.92|139.84|23
1728024350000|2024-10-04 06:45:50|||||||||15
1728024580000|2024-10-04 06:49:40||139.79||139.79||139.79||139.79|7
1728024590000|2024-10-04 06:49:50|139.87||139.87||139.87||139.87||0
1728024610000|2024-10-04 06:50:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|8
1728024670000|2024-10-04 06:51:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|40
1728024710000|2024-10-04 06:51:50|139.92||139.87||139.92||139.87||14
1728024910000|2024-10-04 06:55:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|9
1728024970000|2024-10-04 06:56:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|19
1728025020000|2024-10-04 06:57:00|||||||||3
1728025030000|2024-10-04 06:57:10|||||||||3
1728025080000|2024-10-04 06:58:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|20
1728025110000|2024-10-04 06:58:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|47
1728025140000|2024-10-04 06:59:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1728025150000|2024-10-04 06:59:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|21
1728025160000|2024-10-04 06:59:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1728025170000|2024-10-04 06:59:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|6
1728025180000|2024-10-04 06:59:40|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|79
1728025190000|2024-10-04 06:59:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|7
1728025200000|2024-10-04 07:00:00|139.77|139.69|139.62|139.54|139.77|139.69|139.62|139.54|148
1728025210000|2024-10-04 07:00:10|139.67|139.49|139.62|139.54|139.67|139.54|139.62|139.49|15
1728025220000|2024-10-04 07:00:20|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|134
1728025230000|2024-10-04 07:00:30|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|10
1728025240000|2024-10-04 07:00:40|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|1
1728025250000|2024-10-04 07:00:50||139.64||139.64||139.64||139.59|5
1728025260000|2024-10-04 07:01:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|20
1728025270000|2024-10-04 07:01:10|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|7
1728025280000|2024-10-04 07:01:20|139.67|139.59|139.77|139.69|139.77|139.69|139.62|139.54|324
1728025290000|2024-10-04 07:01:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|118
1728025310000|2024-10-04 07:01:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|7
1728025320000|2024-10-04 07:02:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|122
1728025340000|2024-10-04 07:02:20|||||||||250
1728025350000|2024-10-04 07:02:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|4
1728025360000|2024-10-04 07:02:40|139.92||139.87||139.92||139.87||7
1728025370000|2024-10-04 07:02:50|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|15
1728025380000|2024-10-04 07:03:00||139.84||139.84||139.84||139.84|0
1728025390000|2024-10-04 07:03:10|||||||||1
1728025400000|2024-10-04 07:03:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|44
1728025420000|2024-10-04 07:03:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|78
1728025430000|2024-10-04 07:03:50|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|279
1728025440000|2024-10-04 07:04:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|32
1728025450000|2024-10-04 07:04:10|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|22
1728025460000|2024-10-04 07:04:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|7
1728025470000|2024-10-04 07:04:30||139.84||139.89||139.89||139.84|72
1728025480000|2024-10-04 07:04:40||139.84||139.89||139.89||139.84|14
1728025490000|2024-10-04 07:04:50|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|24
1728025500000|2024-10-04 07:05:00|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|95
1728025510000|2024-10-04 07:05:10|139.87|139.69|139.87|139.74|139.87|139.79|139.87|139.69|45
1728025520000|2024-10-04 07:05:20|139.92|139.79|139.92|139.84|139.97|139.84|139.92|139.79|18
1728025550000|2024-10-04 07:05:50|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|27
1728025560000|2024-10-04 07:06:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|21
1728025570000|2024-10-04 07:06:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|6
1728025600000|2024-10-04 07:06:40|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|78
1728025610000|2024-10-04 07:06:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|0
1728025620000|2024-10-04 07:07:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|49
1728025630000|2024-10-04 07:07:10|||||||||5
1728025640000|2024-10-04 07:07:20|139.92|139.84|139.97|139.89|139.97|139.89|139.87|139.84|86
1728025650000|2024-10-04 07:07:30|140.02|139.94|139.97|139.89|140.07|139.99|139.97|139.89|213
1728025660000|2024-10-04 07:07:40|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|59
1728025670000|2024-10-04 07:07:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|7
1728025680000|2024-10-04 07:08:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|14
1728025690000|2024-10-04 07:08:10|140.07||140.02||140.07||140.02||27
1728025700000|2024-10-04 07:08:20|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|2
1728025710000|2024-10-04 07:08:30|140.02|139.99|140.02|139.94|140.07|139.99|140.02|139.94|5
1728025720000|2024-10-04 07:08:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1728025730000|2024-10-04 07:08:50|||||||||17
1728025740000|2024-10-04 07:09:00|140.02|139.94|139.97|139.89|140.07|139.99|139.97|139.89|27
1728025750000|2024-10-04 07:09:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|44
1728025770000|2024-10-04 07:09:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|12
1728025780000|2024-10-04 07:09:40|||||||||3
1728025790000|2024-10-04 07:09:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|9
1728025800000|2024-10-04 07:10:00|139.92|139.84|139.97|139.89|140.02|139.89|139.92|139.84|13
1728025810000|2024-10-04 07:10:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|9
1728025820000|2024-10-04 07:10:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1728025830000|2024-10-04 07:10:30|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|11
1728025840000|2024-10-04 07:10:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|117
1728025850000|2024-10-04 07:10:50|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|9
1728025860000|2024-10-04 07:11:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|14
1728025880000|2024-10-04 07:11:20||139.99||140.04||140.04||139.99|1
1728025890000|2024-10-04 07:11:30|140.07|139.94|139.97|139.84|140.07|139.94|139.97|139.84|69
1728025900000|2024-10-04 07:11:40|139.92|139.89|139.92|139.84|139.97|139.89|139.92|139.84|13
1728025910000|2024-10-04 07:11:50|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|5
1728025920000|2024-10-04 07:12:00|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|20
1728025930000|2024-10-04 07:12:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|185
1728025940000|2024-10-04 07:12:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|25
1728025950000|2024-10-04 07:12:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|16
1728025960000|2024-10-04 07:12:40|||||||||10
1728025970000|2024-10-04 07:12:50|140.07|139.89|139.97|139.89|140.07|139.89|139.97|139.89|76
1728025980000|2024-10-04 07:13:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|29
1728025990000|2024-10-04 07:13:10|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|2
1728026000000|2024-10-04 07:13:20|140.07|139.89|140.02|139.89|140.07|139.89|139.97|139.89|6
1728026010000|2024-10-04 07:13:30|139.97|139.94|139.97|139.89|140.02|139.94|139.97|139.89|6
1728026020000|2024-10-04 07:13:40|140.02||139.97||140.02||139.97||5
1728026030000|2024-10-04 07:13:50|140.02|139.94|140.12|140.04|140.12|140.04|140.02|139.94|12
1728026040000|2024-10-04 07:14:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|40
1728026050000|2024-10-04 07:14:10|||||||||4
1728026060000|2024-10-04 07:14:20|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|5
1728026070000|2024-10-04 07:14:30|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|15
1728026080000|2024-10-04 07:14:40|||||||||6
1728026100000|2024-10-04 07:15:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|13
1728026110000|2024-10-04 07:15:10|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|578
1728026120000|2024-10-04 07:15:20|||||||||21
1728026130000|2024-10-04 07:15:30|||||||||40
1728026150000|2024-10-04 07:15:50|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|205
1728026160000|2024-10-04 07:16:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|132
1728026170000|2024-10-04 07:16:10||139.99||140.04||140.04||139.99|29
1728026180000|2024-10-04 07:16:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1728026210000|2024-10-04 07:16:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|145
1728026220000|2024-10-04 07:17:00|||||||||10
1728026230000|2024-10-04 07:17:10|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|3
1728026240000|2024-10-04 07:17:20|140.17|140.04|140.22|140.14|140.22|140.14|140.17|139.99|439
1728026250000|2024-10-04 07:17:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|25
1728026260000|2024-10-04 07:17:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|8
1728026270000|2024-10-04 07:17:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|319
1728026280000|2024-10-04 07:18:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|602
1728026290000|2024-10-04 07:18:10|||||||||40
1728026310000|2024-10-04 07:18:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|17
1728026320000|2024-10-04 07:18:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|10
1728026330000|2024-10-04 07:18:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|111
1728026340000|2024-10-04 07:19:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|31
1728026350000|2024-10-04 07:19:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|179
1728026360000|2024-10-04 07:19:20|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|21
1728026370000|2024-10-04 07:19:30|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|23
1728026380000|2024-10-04 07:19:40|140.07|140.04|140.07|139.99|140.12|140.04|140.02|139.94|34
1728026390000|2024-10-04 07:19:50|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|1
1728026400000|2024-10-04 07:20:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|1
1728026410000|2024-10-04 07:20:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|53
1728026420000|2024-10-04 07:20:20|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|4
1728026430000|2024-10-04 07:20:30|139.97||139.92||139.97||139.92||3
1728026440000|2024-10-04 07:20:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|32
1728026460000|2024-10-04 07:21:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|11
1728026490000|2024-10-04 07:21:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|7
1728026500000|2024-10-04 07:21:40|||||||||2
1728026520000|2024-10-04 07:22:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|18
1728026530000|2024-10-04 07:22:10|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.99|13
1728026540000|2024-10-04 07:22:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1728026550000|2024-10-04 07:22:30|140.17|139.99|140.07|139.99|140.17|139.99|140.07|139.99|12
1728026570000|2024-10-04 07:22:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|187
1728026580000|2024-10-04 07:23:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|16
1728026590000|2024-10-04 07:23:10|||||||||1
1728026600000|2024-10-04 07:23:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1728026610000|2024-10-04 07:23:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|11
1728026620000|2024-10-04 07:23:40|140.22|140.14|140.22|140.09|140.22|140.14|140.22|140.09|125
1728026630000|2024-10-04 07:23:50|140.17|140.14|140.22|140.09|140.22|140.14|140.17|140.09|16
1728026640000|2024-10-04 07:24:00|140.17|140.14|140.17|140.09|140.17|140.14|140.17|140.09|5
1728026650000|2024-10-04 07:24:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|5
1728026660000|2024-10-04 07:24:20|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|4
1728026670000|2024-10-04 07:24:30|||||||||1
1728026690000|2024-10-04 07:24:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|20
1728026700000|2024-10-04 07:25:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|7
1728026710000|2024-10-04 07:25:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1728026720000|2024-10-04 07:25:20|||||||||1
1728026730000|2024-10-04 07:25:30|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|12
1728026740000|2024-10-04 07:25:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|30
1728026750000|2024-10-04 07:25:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1728026760000|2024-10-04 07:26:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|4
1728026790000|2024-10-04 07:26:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1728026820000|2024-10-04 07:27:00|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|424
1728026830000|2024-10-04 07:27:10||140.19||140.19||140.19||140.19|0
1728026840000|2024-10-04 07:27:20|||||||||87
1728026850000|2024-10-04 07:27:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|9
1728026860000|2024-10-04 07:27:40|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|7
1728026880000|2024-10-04 07:28:00|140.32||140.27||140.32||140.27||8
1728026910000|2024-10-04 07:28:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1728026920000|2024-10-04 07:28:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|10
1728026930000|2024-10-04 07:28:50|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.19|8
1728026940000|2024-10-04 07:29:00|140.27|140.24|140.27|140.19|140.32|140.24|140.27|140.19|27
1728026950000|2024-10-04 07:29:10|140.32||140.27||140.32||140.27||51
1728026960000|2024-10-04 07:29:20|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|2
1728026970000|2024-10-04 07:29:30||140.14||140.19||140.19||140.14|1
1728026980000|2024-10-04 07:29:40|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|3
1728026990000|2024-10-04 07:29:50|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|7
1728027000000|2024-10-04 07:30:00|140.27|140.19|140.27|140.14|140.27|140.19|140.22|140.14|1505
1728027010000|2024-10-04 07:30:10|140.22|140.09|140.17|140.09|140.27|140.09|140.17|140.09|30
1728027020000|2024-10-04 07:30:20|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|41
1728027030000|2024-10-04 07:30:30|140.12|140.04|140.27|140.19|140.27|140.19|140.12|140.04|11
1728027040000|2024-10-04 07:30:40|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|41
1728027050000|2024-10-04 07:30:50|140.32||140.27||140.32||140.27||5
1728027060000|2024-10-04 07:31:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|22
1728027070000|2024-10-04 07:31:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|12
1728027080000|2024-10-04 07:31:20|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|5
1728027090000|2024-10-04 07:31:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|27
1728027100000|2024-10-04 07:31:40||140.19||140.24||140.24||140.19|499
1728027110000|2024-10-04 07:31:50|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|545
1728027130000|2024-10-04 07:32:10|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|41
1728027140000|2024-10-04 07:32:20|140.37|140.34|140.42|140.29|140.42|140.34|140.37|140.29|5
1728027150000|2024-10-04 07:32:30|140.37|140.34|140.37|140.29|140.37|140.34|140.37|140.29|26
1728027160000|2024-10-04 07:32:40|140.32|140.24|140.32|140.24|140.37|140.24|140.32|140.24|15
1728027170000|2024-10-04 07:32:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1728027180000|2024-10-04 07:33:00|140.32|140.19|140.32|140.24|140.32|140.24|140.32|140.19|34
1728027190000|2024-10-04 07:33:10|140.37|140.29|140.37|140.24|140.37|140.29|140.32|140.24|23
1728027200000|2024-10-04 07:33:20|140.32|140.29|140.37|140.29|140.42|140.29|140.32|140.29|2
1728027210000|2024-10-04 07:33:30|140.42|140.24|140.37|140.24|140.42|140.24|140.37|140.24|2
1728027220000|2024-10-04 07:33:40||140.29||140.29||140.29||140.29|0
1728027230000|2024-10-04 07:33:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|1
1728027240000|2024-10-04 07:34:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|5
1728027250000|2024-10-04 07:34:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|6
1728027260000|2024-10-04 07:34:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|51
1728027280000|2024-10-04 07:34:40|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|43
1728027310000|2024-10-04 07:35:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|23
1728027320000|2024-10-04 07:35:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1728027330000|2024-10-04 07:35:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|34
1728027340000|2024-10-04 07:35:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1728027350000|2024-10-04 07:35:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|15
1728027360000|2024-10-04 07:36:00|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|14
1728027370000|2024-10-04 07:36:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1728027380000|2024-10-04 07:36:20|||||||||33
1728027400000|2024-10-04 07:36:40|||||||||10
1728027420000|2024-10-04 07:37:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|344
1728027430000|2024-10-04 07:37:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|178
1728027440000|2024-10-04 07:37:20|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|5
1728027450000|2024-10-04 07:37:30|140.52||140.52||140.52||140.52||29
1728027460000|2024-10-04 07:37:40|140.57|140.44|140.57|140.49|140.57|140.49|140.57|140.44|270
1728027470000|2024-10-04 07:37:50|||||||||134
1728027480000|2024-10-04 07:38:00|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|257
1728027490000|2024-10-04 07:38:10|||||||||192
1728027500000|2024-10-04 07:38:20|||||||||50
1728027520000|2024-10-04 07:38:40|||||||||3
1728027530000|2024-10-04 07:38:50|||||||||89
1728027540000|2024-10-04 07:39:00|||||||||2
1728027560000|2024-10-04 07:39:20|||||||||1
1728027570000|2024-10-04 07:39:30|||||||||1
1728027580000|2024-10-04 07:39:40|||||||||824
1728027590000|2024-10-04 07:39:50|||||||||148
1728027600000|2024-10-04 07:40:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|185
1728027610000|2024-10-04 07:40:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|452
1728027620000|2024-10-04 07:40:20|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|42
1728027630000|2024-10-04 07:40:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|7
1728027640000|2024-10-04 07:40:40|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|12
1728027650000|2024-10-04 07:40:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|6
1728027670000|2024-10-04 07:41:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|126
1728027680000|2024-10-04 07:41:20|||||||||1
1728027690000|2024-10-04 07:41:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|436
1728027700000|2024-10-04 07:41:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|33
1728027710000|2024-10-04 07:41:50|140.47||140.42||140.47||140.42||67
1728027720000|2024-10-04 07:42:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.34|27
1728027730000|2024-10-04 07:42:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|17
1728027740000|2024-10-04 07:42:20|||||||||1
1728027750000|2024-10-04 07:42:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|51
1728027770000|2024-10-04 07:42:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|974
1728027780000|2024-10-04 07:43:00|||||||||52
1728027790000|2024-10-04 07:43:10|||||||||68
1728027810000|2024-10-04 07:43:30|140.52|140.44|140.52|140.44|140.57|140.49|140.52|140.44|36
1728027820000|2024-10-04 07:43:40|||||||||306
1728027830000|2024-10-04 07:43:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|433
1728027840000|2024-10-04 07:44:00|||||||||155
1728027850000|2024-10-04 07:44:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|49
1728027860000|2024-10-04 07:44:20|140.57|140.49|140.62|140.54|140.62|140.54|140.57|140.49|87
1728027870000|2024-10-04 07:44:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|199
1728027880000|2024-10-04 07:44:40||140.54||140.59||140.59||140.54|91
1728027890000|2024-10-04 07:44:50|||||||||6
1728027900000|2024-10-04 07:45:00|||||||||49
1728027920000|2024-10-04 07:45:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|44
1728027930000|2024-10-04 07:45:30|140.57|140.49|140.57|140.49|140.57|140.54|140.57|140.49|37
1728027950000|2024-10-04 07:45:50|||||||||3
1728027960000|2024-10-04 07:46:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|135
1728027980000|2024-10-04 07:46:20|||||||||20
1728028000000|2024-10-04 07:46:40||140.34||140.39||140.39||140.34|30
1728028010000|2024-10-04 07:46:50|140.42|140.34|140.37|140.29|140.42|140.39|140.37|140.29|3
1728028020000|2024-10-04 07:47:00|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|82
1728028030000|2024-10-04 07:47:10|140.37|140.34|140.37|140.29|140.37|140.34|140.37|140.29|0
1728028040000|2024-10-04 07:47:20|140.42|140.34|140.37|140.24|140.42|140.34|140.32|140.24|184
1728028050000|2024-10-04 07:47:30|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.24|1
1728028070000|2024-10-04 07:47:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|0
1728028080000|2024-10-04 07:48:00|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|13
1728028090000|2024-10-04 07:48:10|140.42|140.29|140.42|140.34|140.42|140.34|140.42|140.24|6
1728028100000|2024-10-04 07:48:20|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|34
1728028110000|2024-10-04 07:48:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|3
1728028120000|2024-10-04 07:48:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|26
1728028130000|2024-10-04 07:48:50|140.42|140.34|140.42|140.34|140.47|140.34|140.42|140.34|30
1728028140000|2024-10-04 07:49:00|140.47||140.42||140.47||140.42||0
1728028150000|2024-10-04 07:49:10|140.47|140.39|140.47|140.34|140.47|140.39|140.42|140.34|0
1728028160000|2024-10-04 07:49:20|140.42|140.39|140.52|140.39|140.52|140.39|140.42|140.39|7
1728028170000|2024-10-04 07:49:30|140.47||140.47||140.47||140.47||0
1728028200000|2024-10-04 07:50:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|10
1728028210000|2024-10-04 07:50:10|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.44|1
1728028250000|2024-10-04 07:50:50|140.57|140.49|140.57|140.44|140.57|140.49|140.52|140.44|10
1728028260000|2024-10-04 07:51:00||140.49||140.49||140.49||140.44|0
1728028280000|2024-10-04 07:51:20|||||||||7
1728028300000|2024-10-04 07:51:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|61
1728028340000|2024-10-04 07:52:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|64
1728028350000|2024-10-04 07:52:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|50
1728028380000|2024-10-04 07:53:00|||||||||134
1728028400000|2024-10-04 07:53:20|||||||||9
1728028410000|2024-10-04 07:53:30|||||||||19
1728028420000|2024-10-04 07:53:40|||||||||181
1728028430000|2024-10-04 07:53:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|172
1728028440000|2024-10-04 07:54:00|||||||||1
1728028450000|2024-10-04 07:54:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|13
1728028460000|2024-10-04 07:54:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|29
1728028470000|2024-10-04 07:54:30|||||||||2
1728028480000|2024-10-04 07:54:40|||||||||5
1728028510000|2024-10-04 07:55:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|27
1728028520000|2024-10-04 07:55:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|13
1728028530000|2024-10-04 07:55:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|10
1728028550000|2024-10-04 07:55:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|4
1728028560000|2024-10-04 07:56:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|21
1728028570000|2024-10-04 07:56:10|||||||||117
1728028590000|2024-10-04 07:56:30|140.47|140.39|140.47|140.39|140.52|140.39|140.47|140.39|30
1728028600000|2024-10-04 07:56:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|2
1728028610000|2024-10-04 07:56:50|140.47|140.39|140.52|140.39|140.52|140.39|140.47|140.39|6
1728028620000|2024-10-04 07:57:00||140.44||140.44||140.44||140.44|6
1728028640000|2024-10-04 07:57:20|||||||||21
1728028650000|2024-10-04 07:57:30|||||||||1
1728028670000|2024-10-04 07:57:50|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|52
1728028690000|2024-10-04 07:58:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|18
1728028730000|2024-10-04 07:58:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|11
1728028750000|2024-10-04 07:59:10|140.57||140.52||140.57||140.52||19
1728028760000|2024-10-04 07:59:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|35
1728028770000|2024-10-04 07:59:30|140.52||140.47||140.52||140.47||3
1728028790000|2024-10-04 07:59:50|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|16
1728028800000|2024-10-04 08:00:00|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.39|3
1728028810000|2024-10-04 08:00:10|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|32
1728028840000|2024-10-04 08:00:40|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|110
1728028860000|2024-10-04 08:01:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|2
1728028870000|2024-10-04 08:01:10|140.57|140.49|140.47|140.39|140.57|140.49|140.47|140.39|112
1728028880000|2024-10-04 08:01:20|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|36
1728028890000|2024-10-04 08:01:30|||||||||11
1728028900000|2024-10-04 08:01:40|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|7
1728028910000|2024-10-04 08:01:50|140.52|140.34|140.42|140.34|140.52|140.34|140.42|140.34|256
1728028920000|2024-10-04 08:02:00|||||||||47
1728028930000|2024-10-04 08:02:10|||||||||1
1728028940000|2024-10-04 08:02:20|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|44
1728028950000|2024-10-04 08:02:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|8
1728028960000|2024-10-04 08:02:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|11
1728028990000|2024-10-04 08:03:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|38
1728029000000|2024-10-04 08:03:20|||||||||21
1728029020000|2024-10-04 08:03:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|7
1728029030000|2024-10-04 08:03:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1728029050000|2024-10-04 08:04:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|7
1728029060000|2024-10-04 08:04:20|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|30
1728029070000|2024-10-04 08:04:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|8
1728029100000|2024-10-04 08:05:00|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|56
1728029110000|2024-10-04 08:05:10||140.24||140.29||140.29||140.24|0
1728029120000|2024-10-04 08:05:20||140.24||140.29||140.29||140.24|1
1728029130000|2024-10-04 08:05:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|0
1728029140000|2024-10-04 08:05:40||140.19||140.24||140.24||140.19|0
1728029150000|2024-10-04 08:05:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|110
1728029160000|2024-10-04 08:06:00|||||||||123
1728029170000|2024-10-04 08:06:10|||||||||23
1728029200000|2024-10-04 08:06:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|79
1728029210000|2024-10-04 08:06:50|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|6
1728029220000|2024-10-04 08:07:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|39
1728029230000|2024-10-04 08:07:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|8
1728029240000|2024-10-04 08:07:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|1
1728029260000|2024-10-04 08:07:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|9
1728029270000|2024-10-04 08:07:50|140.27|140.19|140.32|140.19|140.32|140.24|140.27|140.19|0
1728029280000|2024-10-04 08:08:00|140.27|140.24|140.27|140.19|140.32|140.24|140.27|140.19|41
1728029290000|2024-10-04 08:08:10||140.14||140.14||140.19||140.14|0
1728029300000|2024-10-04 08:08:20|140.22|140.19|140.27|140.19|140.27|140.19|140.22|140.14|0
1728029310000|2024-10-04 08:08:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|4
1728029320000|2024-10-04 08:08:40|||||||||1
1728029330000|2024-10-04 08:08:50||140.19||140.24||140.24||140.19|0
1728029350000|2024-10-04 08:09:10|||||||||1
1728029360000|2024-10-04 08:09:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|33
1728029400000|2024-10-04 08:10:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|24
1728029430000|2024-10-04 08:10:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1728029450000|2024-10-04 08:10:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|11
1728029460000|2024-10-04 08:11:00|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|0
1728029470000|2024-10-04 08:11:10|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.29|0
1728029510000|2024-10-04 08:11:50|||||||||1
1728029520000|2024-10-04 08:12:00||140.24||140.29||140.29||140.24|0
1728029530000|2024-10-04 08:12:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|6
1728029560000|2024-10-04 08:12:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|13
1728029570000|2024-10-04 08:12:50||140.24||140.29||140.29||140.24|0
1728029630000|2024-10-04 08:13:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|35
1728029660000|2024-10-04 08:14:20|||||||||119
1728029670000|2024-10-04 08:14:30|||||||||13
1728029680000|2024-10-04 08:14:40|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|36
1728029690000|2024-10-04 08:14:50|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|54
1728029700000|2024-10-04 08:15:00|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|16
1728029720000|2024-10-04 08:15:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|20
1728029760000|2024-10-04 08:16:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|22
1728029770000|2024-10-04 08:16:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|5
1728029780000|2024-10-04 08:16:20|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|15
1728029790000|2024-10-04 08:16:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|2
1728029800000|2024-10-04 08:16:40||140.24||140.29||140.29||140.24|0
1728029820000|2024-10-04 08:17:00|||||||||1
1728029840000|2024-10-04 08:17:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|1
1728029860000|2024-10-04 08:17:40|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|5
1728029870000|2024-10-04 08:17:50|140.32|140.29|140.37|140.24|140.37|140.29|140.32|140.24|1
1728029880000|2024-10-04 08:18:00||140.29||140.29||140.29||140.29|0
1728029890000|2024-10-04 08:18:10|||||||||6
1728029950000|2024-10-04 08:19:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|16
1728029960000|2024-10-04 08:19:20|||||||||1
1728030000000|2024-10-04 08:20:00|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|78
1728030010000|2024-10-04 08:20:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|15
1728030020000|2024-10-04 08:20:20|||||||||12
1728030080000|2024-10-04 08:21:20|||||||||10
1728030090000|2024-10-04 08:21:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|9
1728030100000|2024-10-04 08:21:40|||||||||6
1728030120000|2024-10-04 08:22:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|7
1728030140000|2024-10-04 08:22:20|||||||||1
1728030150000|2024-10-04 08:22:30|||||||||669
1728030160000|2024-10-04 08:22:40|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|12
1728030170000|2024-10-04 08:22:50|||||||||1
1728030180000|2024-10-04 08:23:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|41
1728030190000|2024-10-04 08:23:10|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|18
1728030200000|2024-10-04 08:23:20|||||||||1
1728030210000|2024-10-04 08:23:30|||||||||10
1728030240000|2024-10-04 08:24:00|140.47|140.39|140.47|140.39|140.52|140.44|140.47|140.39|6
1728030260000|2024-10-04 08:24:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|9
1728030280000|2024-10-04 08:24:40|||||||||1
1728030290000|2024-10-04 08:24:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|9
1728030300000|2024-10-04 08:25:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|9
1728030310000|2024-10-04 08:25:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|268
1728030320000|2024-10-04 08:25:20|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|30
1728030330000|2024-10-04 08:25:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|8
1728030340000|2024-10-04 08:25:40|||||||||1
1728030360000|2024-10-04 08:26:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|76
1728030370000|2024-10-04 08:26:10|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|86
1728030380000|2024-10-04 08:26:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|53
1728030400000|2024-10-04 08:26:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|13
1728030410000|2024-10-04 08:26:50|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|118
1728030450000|2024-10-04 08:27:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|25
1728030470000|2024-10-04 08:27:50|||||||||7
1728030480000|2024-10-04 08:28:00|||||||||1
1728030510000|2024-10-04 08:28:30|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|29
1728030520000|2024-10-04 08:28:40|140.37||140.32||140.37||140.32||0
1728030530000|2024-10-04 08:28:50|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|10
1728030540000|2024-10-04 08:29:00|||||||||12
1728030550000|2024-10-04 08:29:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|5
1728030560000|2024-10-04 08:29:20|140.37|140.29|140.42|140.29|140.42|140.29|140.37|140.29|1
1728030570000|2024-10-04 08:29:30|140.37||140.37||140.37||140.37||89
1728030580000|2024-10-04 08:29:40|140.32|140.24|140.32|140.24|140.37|140.24|140.32|140.24|16
1728030600000|2024-10-04 08:30:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|465
1728030610000|2024-10-04 08:30:10|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|57
1728030630000|2024-10-04 08:30:30|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|36
1728030640000|2024-10-04 08:30:40|140.62|140.54|140.62|140.54|140.62|140.54|140.57|140.49|6
1728030650000|2024-10-04 08:30:50|140.57|140.49|140.47|140.39|140.57|140.49|140.47|140.39|95
1728030660000|2024-10-04 08:31:00|140.52|140.34|140.47|140.34|140.52|140.34|140.47|140.34|25
1728030670000|2024-10-04 08:31:10|140.42|140.39|140.47|140.39|140.47|140.39|140.42|140.39|2
1728030710000|2024-10-04 08:31:50|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|15
1728030720000|2024-10-04 08:32:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.39|210
1728030730000|2024-10-04 08:32:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728030740000|2024-10-04 08:32:20|140.47|140.39|140.47|140.34|140.47|140.39|140.47|140.34|33
1728030750000|2024-10-04 08:32:30|140.42|140.39|140.47|140.34|140.47|140.39|140.42|140.34|0
1728030760000|2024-10-04 08:32:40||140.39||140.39||140.39||140.39|0
1728030790000|2024-10-04 08:33:10|||||||||1
1728030800000|2024-10-04 08:33:20|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|33
1728030810000|2024-10-04 08:33:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|7
1728030820000|2024-10-04 08:33:40||140.29||140.29||140.29||140.29|10
1728030830000|2024-10-04 08:33:50|140.37|140.34|140.37|140.29|140.37|140.34|140.32|140.24|18
1728030840000|2024-10-04 08:34:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|2
1728030850000|2024-10-04 08:34:10||140.24||140.29||140.29||140.24|0
1728030870000|2024-10-04 08:34:30|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|0
1728030900000|2024-10-04 08:35:00|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|21
1728030930000|2024-10-04 08:35:30|||||||||11
1728030940000|2024-10-04 08:35:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.29|1
1728030950000|2024-10-04 08:35:50|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|4
1728030960000|2024-10-04 08:36:00|||||||||26
1728030980000|2024-10-04 08:36:20|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.39|11
1728030990000|2024-10-04 08:36:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1728031020000|2024-10-04 08:37:00||140.29||140.34||140.34||140.29|18
1728031030000|2024-10-04 08:37:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|18
1728031040000|2024-10-04 08:37:20|||||||||1
1728031050000|2024-10-04 08:37:30|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|1
1728031060000|2024-10-04 08:37:40|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|0
1728031070000|2024-10-04 08:37:50||140.34||140.39||140.39||140.34|1
1728031080000|2024-10-04 08:38:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|23
1728031090000|2024-10-04 08:38:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.34|506
1728031120000|2024-10-04 08:38:40|||||||||10
1728031130000|2024-10-04 08:38:50|||||||||39
1728031140000|2024-10-04 08:39:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|8
1728031150000|2024-10-04 08:39:10|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.44|2
1728031200000|2024-10-04 08:40:00|||||||||147
1728031210000|2024-10-04 08:40:10|140.57|140.49|140.57|140.44|140.57|140.49|140.52|140.44|10
1728031220000|2024-10-04 08:40:20|140.52|140.49|140.57|140.49|140.57|140.49|140.52|140.49|11
1728031230000|2024-10-04 08:40:30|140.62|140.54|140.62|140.49|140.62|140.54|140.57|140.49|31
1728031240000|2024-10-04 08:40:40|140.57|140.54|140.62|140.54|140.62|140.54|140.57|140.54|2
1728031260000|2024-10-04 08:41:00|||||||||90
1728031270000|2024-10-04 08:41:10|||||||||48
1728031290000|2024-10-04 08:41:30|140.67||140.67||140.67||140.67||4
1728031300000|2024-10-04 08:41:40|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.59|0
1728031360000|2024-10-04 08:42:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|204
1728031390000|2024-10-04 08:43:10|||||||||68
1728031410000|2024-10-04 08:43:30|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|308
1728031420000|2024-10-04 08:43:40|140.67|140.59|140.67|140.54|140.67|140.59|140.67|140.54|7
1728031430000|2024-10-04 08:43:50|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.59|51
1728031440000|2024-10-04 08:44:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|5
1728031460000|2024-10-04 08:44:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|37
1728031480000|2024-10-04 08:44:40|140.72|140.64|140.72|140.64|140.77|140.64|140.72|140.64|45
1728031490000|2024-10-04 08:44:50|140.77|140.69|140.67|140.59|140.77|140.69|140.67|140.59|877
1728031500000|2024-10-04 08:45:00|||||||||9
1728031510000|2024-10-04 08:45:10|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|467
1728031520000|2024-10-04 08:45:20|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|17
1728031540000|2024-10-04 08:45:40|||||||||1
1728031560000|2024-10-04 08:46:00|||||||||5
1728031570000|2024-10-04 08:46:10|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|151
1728031580000|2024-10-04 08:46:20|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|45
1728031590000|2024-10-04 08:46:30|140.57|140.49|140.57|140.49|140.62|140.54|140.57|140.49|17
1728031600000|2024-10-04 08:46:40|||||||||5
1728031620000|2024-10-04 08:47:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|97
1728031630000|2024-10-04 08:47:10|140.62||140.57||140.62||140.57||21
1728031640000|2024-10-04 08:47:20|140.52|140.44|140.57|140.44|140.57|140.44|140.52|140.44|1
1728031650000|2024-10-04 08:47:30|140.52|140.39|140.52|140.39|140.52|140.39|140.52|140.39|24
1728031660000|2024-10-04 08:47:40||140.44||140.44||140.44||140.44|0
1728031680000|2024-10-04 08:48:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|6
1728031690000|2024-10-04 08:48:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|21
1728031700000|2024-10-04 08:48:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|133
1728031720000|2024-10-04 08:48:40|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|5
1728031730000|2024-10-04 08:48:50|140.62||140.57||140.62||140.57||0
1728031740000|2024-10-04 08:49:00||140.44||140.49||140.49||140.44|0
1728031750000|2024-10-04 08:49:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1728031770000|2024-10-04 08:49:30|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|0
1728031780000|2024-10-04 08:49:40|140.57||140.52||140.57||140.52||0
1728031790000|2024-10-04 08:49:50|140.57|140.49|140.57|140.49|140.57|140.49|140.52|140.44|0
1728031800000|2024-10-04 08:50:00|140.52|140.44|140.52|140.44|140.57|140.44|140.52|140.44|1
1728031810000|2024-10-04 08:50:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|0
1728031820000|2024-10-04 08:50:20|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|8
1728031830000|2024-10-04 08:50:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|17
1728031860000|2024-10-04 08:51:00|140.57|140.49|140.57|140.44|140.57|140.49|140.57|140.44|2
1728031870000|2024-10-04 08:51:10|140.52|140.49|140.52|140.44|140.52|140.49|140.52|140.44|0
1728031880000|2024-10-04 08:51:20|140.57||140.57||140.57||140.57||0
1728031890000|2024-10-04 08:51:30||140.49||140.44||140.49||140.44|0
1728031900000|2024-10-04 08:51:40|140.52|140.49|140.57|140.44|140.57|140.49|140.52|140.44|0
1728031910000|2024-10-04 08:51:50|140.52|140.49|140.57|140.44|140.57|140.49|140.52|140.44|0
1728031920000|2024-10-04 08:52:00|140.52||140.57||140.57||140.52||0
1728031930000|2024-10-04 08:52:10|140.52|140.49|140.47|140.39|140.57|140.49|140.47|140.39|298
1728031940000|2024-10-04 08:52:20|||||||||1
1728031970000|2024-10-04 08:52:50|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|23
1728032000000|2024-10-04 08:53:20|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|34
1728032010000|2024-10-04 08:53:30|||||||||1
1728032020000|2024-10-04 08:53:40|||||||||2
1728032030000|2024-10-04 08:53:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|55
1728032040000|2024-10-04 08:54:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|5
1728032050000|2024-10-04 08:54:10||140.39||140.39||140.39||140.39|10
1728032060000|2024-10-04 08:54:20|140.47|140.44|140.52|140.39|140.52|140.44|140.47|140.39|0
1728032070000|2024-10-04 08:54:30|140.47||140.47||140.47||140.47||0
1728032100000|2024-10-04 08:55:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|18
1728032120000|2024-10-04 08:55:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|0
1728032130000|2024-10-04 08:55:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|14
1728032160000|2024-10-04 08:56:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.29|611
1728032170000|2024-10-04 08:56:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|30
1728032180000|2024-10-04 08:56:20|140.47||140.42||140.47||140.42||7
1728032200000|2024-10-04 08:56:40|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|107
1728032210000|2024-10-04 08:56:50|||||||||10
1728032220000|2024-10-04 08:57:00|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|8
1728032230000|2024-10-04 08:57:10|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|30
1728032240000|2024-10-04 08:57:20|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|8
1728032250000|2024-10-04 08:57:30||140.34||140.34||140.34||140.34|0
1728032270000|2024-10-04 08:57:50|140.47|140.39|140.47|140.34|140.47|140.39|140.42|140.34|10
1728032280000|2024-10-04 08:58:00||140.39||140.39||140.39||140.34|18
1728032340000|2024-10-04 08:59:00||140.34||140.39||140.39||140.34|10
1728032350000|2024-10-04 08:59:10||140.34||140.39||140.39||140.34|0
1728032360000|2024-10-04 08:59:20|140.42|140.34|140.42|140.34|140.42|140.39|140.42|140.34|2
1728032370000|2024-10-04 08:59:30|140.47|140.39|140.47|140.34|140.47|140.39|140.47|140.34|12
1728032380000|2024-10-04 08:59:40|140.42|140.39|140.47|140.34|140.47|140.39|140.42|140.34|1
1728032390000|2024-10-04 08:59:50||140.39||140.34||140.39||140.34|10
1728032400000|2024-10-04 09:00:00||140.39||140.39||140.39||140.34|0
1728032410000|2024-10-04 09:00:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|17
1728032420000|2024-10-04 09:00:20|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|17
1728032440000|2024-10-04 09:00:40|||||||||32
1728032460000|2024-10-04 09:01:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|27
1728032480000|2024-10-04 09:01:20|140.62||140.57||140.62||140.57||7
1728032490000|2024-10-04 09:01:30|140.62||140.62||140.62||140.62||3
1728032500000|2024-10-04 09:01:40||140.54||140.54||140.54||140.49|0
1728032520000|2024-10-04 09:02:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|8
1728032560000|2024-10-04 09:02:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|8
1728032580000|2024-10-04 09:03:00|140.67||140.67||140.67||140.67||70
1728032590000|2024-10-04 09:03:10||140.59||140.59||140.59||140.54|1
1728032600000|2024-10-04 09:03:20|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|22
1728032610000|2024-10-04 09:03:30|||||||||50
1728032620000|2024-10-04 09:03:40||140.54||140.59||140.59||140.54|10
1728032630000|2024-10-04 09:03:50||140.54||140.59||140.59||140.54|0
1728032640000|2024-10-04 09:04:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|0
1728032650000|2024-10-04 09:04:10|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|0
1728032670000|2024-10-04 09:04:30|140.57|140.49|140.62|140.49|140.62|140.54|140.57|140.49|25
1728032680000|2024-10-04 09:04:40|140.57|140.54|140.62|140.54|140.62|140.54|140.57|140.49|8
1728032700000|2024-10-04 09:05:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|2
1728032710000|2024-10-04 09:05:10|140.72|140.64|140.72|140.59|140.72|140.64|140.67|140.59|346
1728032720000|2024-10-04 09:05:20|140.67|140.64|140.67|140.59|140.72|140.64|140.67|140.59|1
1728032760000|2024-10-04 09:06:00|140.62|140.54|140.62|140.49|140.62|140.54|140.62|140.49|32
1728032770000|2024-10-04 09:06:10||140.54||140.49||140.54||140.49|0
1728032780000|2024-10-04 09:06:20||140.54||140.54||140.54||140.54|0
1728032810000|2024-10-04 09:06:50||140.49||140.49||140.54||140.49|1
1728032820000|2024-10-04 09:07:00||140.54||140.54||140.54||140.49|0
1728032850000|2024-10-04 09:07:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|594
1728032880000|2024-10-04 09:08:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|8
1728032890000|2024-10-04 09:08:10|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|4
1728032910000|2024-10-04 09:08:30|140.67|140.59|140.67|140.59|140.72|140.59|140.67|140.59|53
1728032920000|2024-10-04 09:08:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|36
1728032930000|2024-10-04 09:08:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|3
1728032940000|2024-10-04 09:09:00|140.72|140.64|140.72|140.59|140.72|140.64|140.67|140.59|35
1728032950000|2024-10-04 09:09:10||140.64||140.64||140.64||140.64|0
1728032980000|2024-10-04 09:09:40|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|26
1728033020000|2024-10-04 09:10:20|||||||||2
1728033030000|2024-10-04 09:10:30|||||||||24
1728033040000|2024-10-04 09:10:40|||||||||156
1728033050000|2024-10-04 09:10:50||140.59||140.64||140.64||140.59|0
1728033070000|2024-10-04 09:11:10|||||||||5
1728033080000|2024-10-04 09:11:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|10
1728033090000|2024-10-04 09:11:30|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|163
1728033100000|2024-10-04 09:11:40|140.72|140.64|140.72|140.64|140.77|140.64|140.72|140.64|99
1728033110000|2024-10-04 09:11:50|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|13
1728033120000|2024-10-04 09:12:00|||||||||8
1728033130000|2024-10-04 09:12:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|44
1728033160000|2024-10-04 09:12:40|||||||||1
1728033170000|2024-10-04 09:12:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|14
1728033220000|2024-10-04 09:13:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|21
1728033230000|2024-10-04 09:13:50|||||||||7
1728033250000|2024-10-04 09:14:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|59
1728033270000|2024-10-04 09:14:30|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|39
1728033280000|2024-10-04 09:14:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|3
1728033290000|2024-10-04 09:14:50|140.77|140.69|140.77|140.64|140.77|140.69|140.72|140.64|2
1728033300000|2024-10-04 09:15:00|140.72|140.69|140.77|140.69|140.77|140.69|140.72|140.69|10
1728033310000|2024-10-04 09:15:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|0
1728033320000|2024-10-04 09:15:20|||||||||1
1728033410000|2024-10-04 09:16:50|140.77|140.69|140.77|140.69|140.77|140.69|140.72|140.64|136
1728033420000|2024-10-04 09:17:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|119
1728033430000|2024-10-04 09:17:10|||||||||2
1728033440000|2024-10-04 09:17:20||140.54||140.54||140.59||140.54|1
1728033450000|2024-10-04 09:17:30|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.59|1
1728033460000|2024-10-04 09:17:40||140.54||140.59||140.59||140.54|6
1728033480000|2024-10-04 09:18:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|25
1728033490000|2024-10-04 09:18:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|1
1728033520000|2024-10-04 09:18:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|11
1728033540000|2024-10-04 09:19:00|||||||||16
1728033550000|2024-10-04 09:19:10|||||||||1
1728033560000|2024-10-04 09:19:20||140.49||140.54||140.54||140.49|0
1728033570000|2024-10-04 09:19:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|55
1728033580000|2024-10-04 09:19:40|||||||||21
1728033590000|2024-10-04 09:19:50|140.72||140.72||140.72||140.72||7
1728033600000|2024-10-04 09:20:00|140.67|140.64|140.67|140.59|140.67|140.64|140.67|140.59|8
1728033630000|2024-10-04 09:20:30|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|9
1728033660000|2024-10-04 09:21:00|140.72||140.67||140.72||140.67||55
1728033670000|2024-10-04 09:21:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|13
1728033700000|2024-10-04 09:21:40|140.67|140.59|140.72|140.59|140.72|140.64|140.67|140.59|14
1728033710000|2024-10-04 09:21:50|140.67|140.64|140.72|140.64|140.72|140.64|140.67|140.64|11
1728033720000|2024-10-04 09:22:00|||||||||427
1728033730000|2024-10-04 09:22:10|||||||||1
1728033760000|2024-10-04 09:22:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|11
1728033770000|2024-10-04 09:22:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|58
1728033780000|2024-10-04 09:23:00|||||||||13
1728033790000|2024-10-04 09:23:10|||||||||26
1728033840000|2024-10-04 09:24:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|56
1728033850000|2024-10-04 09:24:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|24
1728033860000|2024-10-04 09:24:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|2
1728033870000|2024-10-04 09:24:30|||||||||10
1728033880000|2024-10-04 09:24:40|||||||||3
1728033890000|2024-10-04 09:24:50|||||||||6
1728033910000|2024-10-04 09:25:10|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|40
1728033930000|2024-10-04 09:25:30|||||||||1
1728033940000|2024-10-04 09:25:40|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|10
1728033950000|2024-10-04 09:25:50|||||||||3
1728033960000|2024-10-04 09:26:00|||||||||16
1728033980000|2024-10-04 09:26:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|21
1728033990000|2024-10-04 09:26:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|13
1728034000000|2024-10-04 09:26:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|3
1728034010000|2024-10-04 09:26:50|140.67||140.62||140.67||140.62||33
1728034020000|2024-10-04 09:27:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.54|29
1728034040000|2024-10-04 09:27:20|||||||||13
1728034050000|2024-10-04 09:27:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|16
1728034060000|2024-10-04 09:27:40|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|5
1728034100000|2024-10-04 09:28:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|27
1728034120000|2024-10-04 09:28:40|||||||||20
1728034130000|2024-10-04 09:28:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|49
1728034140000|2024-10-04 09:29:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|5
1728034150000|2024-10-04 09:29:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|3
1728034190000|2024-10-04 09:29:50|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|12
1728034200000|2024-10-04 09:30:00|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|4
1728034210000|2024-10-04 09:30:10|140.67|140.59|140.72|140.59|140.72|140.59|140.67|140.59|13
1728034220000|2024-10-04 09:30:20|140.67||140.67||140.67||140.67||0
1728034230000|2024-10-04 09:30:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|23
1728034250000|2024-10-04 09:30:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|44
1728034260000|2024-10-04 09:31:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|1
1728034270000|2024-10-04 09:31:10|||||||||15
1728034280000|2024-10-04 09:31:20|||||||||56
1728034290000|2024-10-04 09:31:30|||||||||1
1728034360000|2024-10-04 09:32:40|||||||||4
1728034390000|2024-10-04 09:33:10|||||||||7
1728034410000|2024-10-04 09:33:30|||||||||8
1728034420000|2024-10-04 09:33:40|||||||||89
1728034430000|2024-10-04 09:33:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|54
1728034440000|2024-10-04 09:34:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|84
1728034450000|2024-10-04 09:34:10|||||||||1
1728034470000|2024-10-04 09:34:30||140.49||140.54||140.54||140.49|1
1728034480000|2024-10-04 09:34:40|140.57|140.49|140.62|140.54|140.62|140.54|140.57|140.49|13
1728034510000|2024-10-04 09:35:10|140.57|140.49|140.57|140.49|140.62|140.49|140.57|140.49|26
1728034520000|2024-10-04 09:35:20|||||||||1
1728034530000|2024-10-04 09:35:30||140.44||140.49||140.49||140.44|0
1728034540000|2024-10-04 09:35:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1728034550000|2024-10-04 09:35:50|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|14
1728034560000|2024-10-04 09:36:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|1
1728034590000|2024-10-04 09:36:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1728034610000|2024-10-04 09:36:50|140.57||140.52||140.57||140.52||2
1728034620000|2024-10-04 09:37:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|17
1728034630000|2024-10-04 09:37:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1728034650000|2024-10-04 09:37:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|3
1728034660000|2024-10-04 09:37:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|17
1728034670000|2024-10-04 09:37:50|140.57|140.49|140.57|140.44|140.57|140.49|140.57|140.44|21
1728034680000|2024-10-04 09:38:00|140.52|140.39|140.52|140.39|140.52|140.39|140.47|140.39|42
1728034690000|2024-10-04 09:38:10|140.47||140.47||140.47||140.47||0
1728034700000|2024-10-04 09:38:20|140.52||140.47||140.52||140.47||16
1728034740000|2024-10-04 09:39:00|||||||||6
1728034750000|2024-10-04 09:39:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|4
1728034770000|2024-10-04 09:39:30|||||||||6
1728034790000|2024-10-04 09:39:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1728034810000|2024-10-04 09:40:10|||||||||81
1728034830000|2024-10-04 09:40:30|||||||||9
1728034850000|2024-10-04 09:40:50|||||||||1040
1728034870000|2024-10-04 09:41:10|||||||||53
1728034890000|2024-10-04 09:41:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|158
1728034900000|2024-10-04 09:41:40|||||||||2
1728034940000|2024-10-04 09:42:20|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.39|17
1728034960000|2024-10-04 09:42:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|6
1728034990000|2024-10-04 09:43:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|13
1728035010000|2024-10-04 09:43:30|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|83
1728035020000|2024-10-04 09:43:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728035030000|2024-10-04 09:43:50|||||||||1
1728035080000|2024-10-04 09:44:40|||||||||1
1728035090000|2024-10-04 09:44:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|10
1728035100000|2024-10-04 09:45:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|20
1728035120000|2024-10-04 09:45:20|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.39|2
1728035140000|2024-10-04 09:45:40||140.39||140.44||140.44||140.39|2
1728035150000|2024-10-04 09:45:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|0
1728035160000|2024-10-04 09:46:00|140.52|140.44|140.52|140.39|140.52|140.44|140.52|140.39|7
1728035170000|2024-10-04 09:46:10|140.47|140.44|140.47|140.39|140.47|140.44|140.47|140.39|0
1728035220000|2024-10-04 09:47:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1728035310000|2024-10-04 09:48:30|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|35
1728035320000|2024-10-04 09:48:40|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|2
1728035330000|2024-10-04 09:48:50|140.37||140.37||140.37||140.37||0
1728035340000|2024-10-04 09:49:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728035350000|2024-10-04 09:49:10|140.37|140.29|140.42|140.29|140.42|140.34|140.37|140.29|2
1728035360000|2024-10-04 09:49:20||140.34||140.34||140.34||140.29|0
1728035370000|2024-10-04 09:49:30|140.37|140.29|140.42|140.29|140.42|140.34|140.37|140.29|2
1728035380000|2024-10-04 09:49:40|140.47|140.34|140.47|140.39|140.47|140.39|140.47|140.34|38
1728035410000|2024-10-04 09:50:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1728035450000|2024-10-04 09:50:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|8
1728035460000|2024-10-04 09:51:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|3
1728035470000|2024-10-04 09:51:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|29
1728035520000|2024-10-04 09:52:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|30
1728035530000|2024-10-04 09:52:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|2
1728035540000|2024-10-04 09:52:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|1
1728035550000|2024-10-04 09:52:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|4
1728035560000|2024-10-04 09:52:40|||||||||21
1728035620000|2024-10-04 09:53:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|9
1728035640000|2024-10-04 09:54:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|46
1728035650000|2024-10-04 09:54:10||140.39||140.44||140.44||140.39|13
1728035660000|2024-10-04 09:54:20|||||||||7
1728035670000|2024-10-04 09:54:30|||||||||65
1728035710000|2024-10-04 09:55:10|||||||||3
1728035720000|2024-10-04 09:55:20|140.47|140.39|140.47|140.39|140.52|140.44|140.47|140.39|11
1728035730000|2024-10-04 09:55:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.39|9
1728035740000|2024-10-04 09:55:40|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|5
1728035760000|2024-10-04 09:56:00|||||||||51
1728035770000|2024-10-04 09:56:10|||||||||55
1728035790000|2024-10-04 09:56:30|||||||||31
1728035800000|2024-10-04 09:56:40|140.57||140.52||140.57||140.52||43
1728035820000|2024-10-04 09:57:00|140.57|140.49|140.57|140.44|140.57|140.49|140.57|140.44|28
1728035830000|2024-10-04 09:57:10|140.52|140.49|140.57|140.49|140.57|140.49|140.52|140.49|2
1728035860000|2024-10-04 09:57:40|||||||||2
1728035870000|2024-10-04 09:57:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1
1728035890000|2024-10-04 09:58:10|||||||||5
1728035900000|2024-10-04 09:58:20|||||||||1
1728035920000|2024-10-04 09:58:40|||||||||1
1728035930000|2024-10-04 09:58:50|||||||||2
1728035940000|2024-10-04 09:59:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|49
1728035980000|2024-10-04 09:59:40|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|254
1728035990000|2024-10-04 09:59:50|140.62|140.54|140.62|140.54|140.67|140.54|140.62|140.54|1
1728036000000|2024-10-04 10:00:00|||||||||4
1728036010000|2024-10-04 10:00:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|19
1728036020000|2024-10-04 10:00:20|140.52|140.44|140.52|140.44|140.57|140.44|140.52|140.44|79
1728036030000|2024-10-04 10:00:30|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|0
1728036050000|2024-10-04 10:00:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|0
1728036060000|2024-10-04 10:01:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|102
1728036070000|2024-10-04 10:01:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|498
1728036080000|2024-10-04 10:01:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|16
1728036150000|2024-10-04 10:02:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|39
1728036160000|2024-10-04 10:02:40|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|21
1728036190000|2024-10-04 10:03:10|140.62||140.57||140.62||140.57||9
1728036210000|2024-10-04 10:03:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|7
1728036220000|2024-10-04 10:03:40|140.57|140.49|140.57|140.49|140.57|140.54|140.57|140.49|0
1728036230000|2024-10-04 10:03:50|140.62|140.54|140.62|140.49|140.62|140.54|140.62|140.49|1
1728036240000|2024-10-04 10:04:00||140.54||140.49||140.54||140.49|0
1728036250000|2024-10-04 10:04:10|140.57|140.54|140.57|140.49|140.62|140.54|140.57|140.49|6
1728036280000|2024-10-04 10:04:40|140.62|140.54|140.62|140.49|140.62|140.54|140.62|140.49|3
1728036290000|2024-10-04 10:04:50|140.57|140.44|140.57|140.49|140.57|140.49|140.52|140.44|1
1728036300000|2024-10-04 10:05:00||140.44||140.49||140.49||140.44|0
1728036310000|2024-10-04 10:05:10|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|0
1728036320000|2024-10-04 10:05:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|6
1728036330000|2024-10-04 10:05:30|140.52|140.44|140.57|140.44|140.57|140.49|140.52|140.44|1
1728036340000|2024-10-04 10:05:40|140.52|140.49|140.47|140.39|140.52|140.49|140.47|140.39|739
1728036360000|2024-10-04 10:06:00|140.52||140.52||140.52||140.52||303
1728036370000|2024-10-04 10:06:10|140.47|140.44|140.47|140.39|140.52|140.44|140.47|140.39|6
1728036400000|2024-10-04 10:06:40|||||||||52
1728036410000|2024-10-04 10:06:50|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|60
1728036420000|2024-10-04 10:07:00|||||||||10
1728036440000|2024-10-04 10:07:20|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|9
1728036460000|2024-10-04 10:07:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|0
1728036470000|2024-10-04 10:07:50|||||||||9
1728036480000|2024-10-04 10:08:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1728036490000|2024-10-04 10:08:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|13
1728036520000|2024-10-04 10:08:40|||||||||14
1728036550000|2024-10-04 10:09:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728036620000|2024-10-04 10:10:20|140.47|140.39|140.47|140.34|140.47|140.39|140.47|140.34|69
1728036630000|2024-10-04 10:10:30|140.42|140.39|140.47|140.39|140.47|140.39|140.42|140.39|1
1728036690000|2024-10-04 10:11:30|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|330
1728036700000|2024-10-04 10:11:40|140.52||140.52||140.52||140.52||1
1728036710000|2024-10-04 10:11:50|140.47|140.34|140.42|140.34|140.47|140.34|140.42|140.34|86
1728036720000|2024-10-04 10:12:00|||||||||25
1728036730000|2024-10-04 10:12:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|292
1728036780000|2024-10-04 10:13:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|127
1728036790000|2024-10-04 10:13:10|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|443
1728036800000|2024-10-04 10:13:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|19
1728036810000|2024-10-04 10:13:30|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|23
1728036830000|2024-10-04 10:13:50|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|21
1728036840000|2024-10-04 10:14:00|||||||||19
1728036880000|2024-10-04 10:14:40|140.52||140.47||140.52||140.47||38
1728036920000|2024-10-04 10:15:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728036930000|2024-10-04 10:15:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|1
1728036960000|2024-10-04 10:16:00|||||||||26
1728036980000|2024-10-04 10:16:20|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|3
1728037090000|2024-10-04 10:18:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|11
1728037100000|2024-10-04 10:18:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|60
1728037110000|2024-10-04 10:18:30|||||||||15
1728037160000|2024-10-04 10:19:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|8
1728037170000|2024-10-04 10:19:30|||||||||1
1728037200000|2024-10-04 10:20:00|||||||||3
1728037220000|2024-10-04 10:20:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|57
1728037230000|2024-10-04 10:20:30|140.42|140.34|140.47|140.34|140.47|140.39|140.42|140.34|23
1728037240000|2024-10-04 10:20:40|140.42||140.42||140.47||140.42||2
1728037260000|2024-10-04 10:21:00|140.47||140.42||140.47||140.42||18
1728037270000|2024-10-04 10:21:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|1
1728037280000|2024-10-04 10:21:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728037290000|2024-10-04 10:21:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|19
1728037300000|2024-10-04 10:21:40||140.34||140.39||140.39||140.34|1
1728037380000|2024-10-04 10:23:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|31
1728037390000|2024-10-04 10:23:10|140.52||140.52||140.52||140.52||10
1728037400000|2024-10-04 10:23:20|140.47|140.44|140.47|140.39|140.52|140.44|140.47|140.39|2
1728037410000|2024-10-04 10:23:30|||||||||5
1728037470000|2024-10-04 10:24:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|81
1728037480000|2024-10-04 10:24:40|||||||||46
1728037500000|2024-10-04 10:25:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|35
1728037540000|2024-10-04 10:25:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728037570000|2024-10-04 10:26:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|18
1728037580000|2024-10-04 10:26:20|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|52
1728037590000|2024-10-04 10:26:30|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|45
1728037600000|2024-10-04 10:26:40|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.29|1
1728037630000|2024-10-04 10:27:10|||||||||22
1728037650000|2024-10-04 10:27:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|5
1728037670000|2024-10-04 10:27:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728037680000|2024-10-04 10:28:00||140.29||140.29||140.29||140.29|10
1728037690000|2024-10-04 10:28:10|140.37||140.37||140.42||140.37||12
1728037720000|2024-10-04 10:28:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|3
1728037750000|2024-10-04 10:29:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|7
1728037760000|2024-10-04 10:29:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1728037770000|2024-10-04 10:29:30|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|19
1728037780000|2024-10-04 10:29:40|140.32||140.32||140.32||140.32||75
1728037810000|2024-10-04 10:30:10|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|39
1728037830000|2024-10-04 10:30:30|||||||||1
1728037870000|2024-10-04 10:31:10|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|19
1728037890000|2024-10-04 10:31:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|53
1728037900000|2024-10-04 10:31:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|5
1728037970000|2024-10-04 10:32:50|||||||||155
1728037990000|2024-10-04 10:33:10|||||||||36
1728038000000|2024-10-04 10:33:20|||||||||11
1728038010000|2024-10-04 10:33:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|190
1728038050000|2024-10-04 10:34:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|57
1728038060000|2024-10-04 10:34:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|1
1728038070000|2024-10-04 10:34:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|7
1728038090000|2024-10-04 10:34:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1728038100000|2024-10-04 10:35:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|6
1728038110000|2024-10-04 10:35:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|8
1728038120000|2024-10-04 10:35:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|0
1728038160000|2024-10-04 10:36:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|34
1728038170000|2024-10-04 10:36:10|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|6
1728038180000|2024-10-04 10:36:20||140.29||140.29||140.29||140.29|0
1728038190000|2024-10-04 10:36:30|||||||||1
1728038200000|2024-10-04 10:36:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|1
1728038300000|2024-10-04 10:38:20|||||||||89
1728038320000|2024-10-04 10:38:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|2
1728038330000|2024-10-04 10:38:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|26
1728038360000|2024-10-04 10:39:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|7
1728038370000|2024-10-04 10:39:30|140.32|140.24|140.32|140.24|140.32|140.29|140.32|140.24|0
1728038380000|2024-10-04 10:39:40|||||||||6
1728038400000|2024-10-04 10:40:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|17
1728038470000|2024-10-04 10:41:10|||||||||4
1728038480000|2024-10-04 10:41:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|28
1728038540000|2024-10-04 10:42:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|15
1728038570000|2024-10-04 10:42:50|||||||||6
1728038610000|2024-10-04 10:43:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|28
1728038650000|2024-10-04 10:44:10|140.47||140.42||140.47||140.42||256
1728038670000|2024-10-04 10:44:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|11
1728038680000|2024-10-04 10:44:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728038730000|2024-10-04 10:45:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|6
1728038750000|2024-10-04 10:45:50|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|73
1728038760000|2024-10-04 10:46:00|140.37|140.29|140.37|140.29|140.37|140.34|140.37|140.29|2
1728038770000|2024-10-04 10:46:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1728038790000|2024-10-04 10:46:30||140.29||140.29||140.29||140.29|0
1728038800000|2024-10-04 10:46:40|140.37||140.37||140.37||140.37||0
1728038820000|2024-10-04 10:47:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|5
1728038830000|2024-10-04 10:47:10|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|6
1728038840000|2024-10-04 10:47:20||140.19||140.19||140.24||140.19|0
1728038850000|2024-10-04 10:47:30|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|0
1728038860000|2024-10-04 10:47:40|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|10
1728038870000|2024-10-04 10:47:50|140.27||140.32||140.32||140.27||4
1728038880000|2024-10-04 10:48:00|140.27|140.14|140.27|140.19|140.27|140.19|140.27|140.14|50
1728038890000|2024-10-04 10:48:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1728038920000|2024-10-04 10:48:40|140.27||140.22||140.27||140.22||40
1728038940000|2024-10-04 10:49:00|||||||||9
1728038960000|2024-10-04 10:49:20|140.27||140.22||140.27||140.22||7
1728038970000|2024-10-04 10:49:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|120
1728038980000|2024-10-04 10:49:40|||||||||1
1728038990000|2024-10-04 10:49:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|11
1728039030000|2024-10-04 10:50:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|121
1728039080000|2024-10-04 10:51:20|||||||||2
1728039090000|2024-10-04 10:51:30|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|7
1728039110000|2024-10-04 10:51:50|||||||||30
1728039120000|2024-10-04 10:52:00|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|13
1728039130000|2024-10-04 10:52:10|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.04|5
1728039150000|2024-10-04 10:52:30|||||||||2
1728039160000|2024-10-04 10:52:40|||||||||9
1728039170000|2024-10-04 10:52:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|1
1728039180000|2024-10-04 10:53:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1728039200000|2024-10-04 10:53:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|7
1728039210000|2024-10-04 10:53:30|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|21
1728039220000|2024-10-04 10:53:40||140.09||140.09||140.09||140.09|0
1728039230000|2024-10-04 10:53:50|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|0
1728039240000|2024-10-04 10:54:00|||||||||2
1728039250000|2024-10-04 10:54:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|8
1728039280000|2024-10-04 10:54:40|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|6
1728039290000|2024-10-04 10:54:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1728039300000|2024-10-04 10:55:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|31
1728039330000|2024-10-04 10:55:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|14
1728039340000|2024-10-04 10:55:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1728039350000|2024-10-04 10:55:50|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|7
1728039370000|2024-10-04 10:56:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|1
1728039400000|2024-10-04 10:56:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|7
1728039410000|2024-10-04 10:56:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|0
1728039420000|2024-10-04 10:57:00|||||||||61
1728039430000|2024-10-04 10:57:10|140.17||140.12||140.17||140.12||6
1728039450000|2024-10-04 10:57:30|140.17|140.09|140.17|140.04|140.17|140.09|140.12|140.04|10
1728039460000|2024-10-04 10:57:40||140.09||140.09||140.09||140.09|0
1728039490000|2024-10-04 10:58:10|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|13
1728039500000|2024-10-04 10:58:20|140.12|140.09|140.22|140.09|140.22|140.09|140.12|140.09|25
1728039510000|2024-10-04 10:58:30|140.17||140.17||140.22||140.17||0
1728039520000|2024-10-04 10:58:40|||||||||3000
1728039530000|2024-10-04 10:58:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|6
1728039540000|2024-10-04 10:59:00||140.09||140.09||140.09||140.09|1
1728039550000|2024-10-04 10:59:10|140.17||140.17||140.17||140.17||0
1728039560000|2024-10-04 10:59:20|140.22|140.14|140.22|140.09|140.22|140.14|140.22|140.09|1
1728039570000|2024-10-04 10:59:30|140.17|140.14|140.17|140.09|140.17|140.14|140.17|140.09|0
1728039590000|2024-10-04 10:59:50|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|4
1728039600000|2024-10-04 11:00:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|5
1728039620000|2024-10-04 11:00:20|||||||||1
1728039660000|2024-10-04 11:01:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|17
1728039670000|2024-10-04 11:01:10|||||||||24
1728039700000|2024-10-04 11:01:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|74
1728039710000|2024-10-04 11:01:50|140.27|140.19|140.27|140.19|140.27|140.24|140.27|140.19|7
1728039720000|2024-10-04 11:02:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|35
1728039730000|2024-10-04 11:02:10|140.27|140.19|140.32|140.19|140.32|140.24|140.27|140.19|4
1728039740000|2024-10-04 11:02:20||140.24||140.24||140.24||140.24|15
1728039750000|2024-10-04 11:02:30|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|5
1728039800000|2024-10-04 11:03:20|||||||||3
1728039810000|2024-10-04 11:03:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|6
1728039820000|2024-10-04 11:03:40||140.24||140.29||140.29||140.24|1
1728039830000|2024-10-04 11:03:50|140.32|140.24|140.32|140.24|140.32|140.29|140.32|140.24|0
1728039840000|2024-10-04 11:04:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|0
1728039850000|2024-10-04 11:04:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|10
1728039860000|2024-10-04 11:04:20|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|4
1728039870000|2024-10-04 11:04:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728039880000|2024-10-04 11:04:40||140.29||140.29||140.34||140.29|0
1728039890000|2024-10-04 11:04:50|140.37||140.37||140.37||140.37||0
1728039930000|2024-10-04 11:05:30|140.42||140.37||140.42||140.37||3
1728039980000|2024-10-04 11:06:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|5
1728040020000|2024-10-04 11:07:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|18
1728040040000|2024-10-04 11:07:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|0
1728040050000|2024-10-04 11:07:30|140.37|140.29|140.37|140.24|140.37|140.29|140.32|140.24|3
1728040060000|2024-10-04 11:07:40|140.32||140.37||140.37||140.32||0
1728040070000|2024-10-04 11:07:50|140.32|140.29|140.32|140.24|140.32|140.29|140.32|140.24|40
1728040080000|2024-10-04 11:08:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|9
1728040150000|2024-10-04 11:09:10|||||||||7
1728040160000|2024-10-04 11:09:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1728040190000|2024-10-04 11:09:50|140.47||140.42||140.47||140.42||6
1728040200000|2024-10-04 11:10:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|158
1728040260000|2024-10-04 11:11:00|||||||||2
1728040270000|2024-10-04 11:11:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|49
1728040290000|2024-10-04 11:11:30|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|6
1728040330000|2024-10-04 11:12:10|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|10
1728040340000|2024-10-04 11:12:20|140.37||140.37||140.37||140.32||29
1728040350000|2024-10-04 11:12:30||140.29||140.24||140.29||140.24|0
1728040360000|2024-10-04 11:12:40|140.32||140.32||140.37||140.32||1
1728040370000|2024-10-04 11:12:50|140.37||140.32||140.37||140.32||0
1728040380000|2024-10-04 11:13:00|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|10
1728040390000|2024-10-04 11:13:10|140.32||140.32||140.32||140.32||0
1728040420000|2024-10-04 11:13:40|140.37||140.32||140.37||140.32||0
1728040430000|2024-10-04 11:13:50|140.37||140.32||140.37||140.32||0
1728040450000|2024-10-04 11:14:10|140.37||140.37||140.37||140.37||1
1728040460000|2024-10-04 11:14:20|140.32|140.29|140.32|140.24|140.32|140.29|140.32|140.24|0
1728040470000|2024-10-04 11:14:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|16
1728040590000|2024-10-04 11:16:30|||||||||8
1728040620000|2024-10-04 11:17:00|140.42||140.42||140.42||140.37||35
1728040630000|2024-10-04 11:17:10|140.37||140.37||140.42||140.37||0
1728040640000|2024-10-04 11:17:20|140.42||140.42||140.42||140.37||54
1728040650000|2024-10-04 11:17:30|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.29|1
1728040670000|2024-10-04 11:17:50|||||||||1
1728040690000|2024-10-04 11:18:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1728040740000|2024-10-04 11:19:00|||||||||3
1728040750000|2024-10-04 11:19:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|6
1728040760000|2024-10-04 11:19:20|||||||||5
1728040840000|2024-10-04 11:20:40|||||||||172
1728040850000|2024-10-04 11:20:50|||||||||101
1728040860000|2024-10-04 11:21:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|18
1728040880000|2024-10-04 11:21:20|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|46
1728040890000|2024-10-04 11:21:30|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|15
1728040900000|2024-10-04 11:21:40||140.34||140.34||140.34||140.34|60
1728040930000|2024-10-04 11:22:10|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|6
1728040940000|2024-10-04 11:22:20||140.29||140.34||140.34||140.29|0
1728040950000|2024-10-04 11:22:30||140.29||140.29||140.34||140.29|0
1728040960000|2024-10-04 11:22:40|140.37|140.34|140.42|140.29|140.42|140.34|140.37|140.29|3
1728040970000|2024-10-04 11:22:50|140.37|140.34|140.67|140.59|140.67|140.59|140.37|140.34|2406
1728040980000|2024-10-04 11:23:00|140.62|140.54|140.62|140.54|140.67|140.59|140.57|140.49|832
1728040990000|2024-10-04 11:23:10|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|655
1728041000000|2024-10-04 11:23:20|140.57|140.49|140.67|140.59|140.67|140.59|140.52|140.49|727
1728041010000|2024-10-04 11:23:30|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|226
1728041020000|2024-10-04 11:23:40|||||||||64
1728041030000|2024-10-04 11:23:50|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|752
1728041040000|2024-10-04 11:24:00|140.62|140.54|140.62|140.54|140.62|140.54|140.57|140.49|330
1728041050000|2024-10-04 11:24:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|17
1728041060000|2024-10-04 11:24:20|140.62|140.54|140.62|140.49|140.62|140.54|140.62|140.49|8
1728041070000|2024-10-04 11:24:30|140.57||140.57||140.57||140.57||79
1728041080000|2024-10-04 11:24:40||140.44||140.49||140.49||140.44|1
1728041090000|2024-10-04 11:24:50|||||||||35
1728041100000|2024-10-04 11:25:00|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|29
1728041110000|2024-10-04 11:25:10|140.62||140.57||140.62||140.57||18
1728041140000|2024-10-04 11:25:40|||||||||78
1728041150000|2024-10-04 11:25:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|494
1728041160000|2024-10-04 11:26:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|130
1728041170000|2024-10-04 11:26:10|||||||||29
1728041180000|2024-10-04 11:26:20|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|206
1728041190000|2024-10-04 11:26:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|447
1728041200000|2024-10-04 11:26:40|||||||||80
1728041210000|2024-10-04 11:26:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|213
1728041220000|2024-10-04 11:27:00||140.49||140.49||140.49||140.49|10000
1728041230000|2024-10-04 11:27:10||140.54||140.54||140.54||140.49|0
1728041240000|2024-10-04 11:27:20||140.49||140.54||140.54||140.49|2
1728041260000|2024-10-04 11:27:40||140.49||140.49||140.49||140.49|2
1728041270000|2024-10-04 11:27:50|140.57|140.54|140.62|140.54|140.62|140.54|140.57|140.49|17
1728041280000|2024-10-04 11:28:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|347
1728041310000|2024-10-04 11:28:30|||||||||4
1728041340000|2024-10-04 11:29:00|140.47|140.39|140.47|140.39|140.52|140.39|140.47|140.39|48
1728041380000|2024-10-04 11:29:40|||||||||5
1728041390000|2024-10-04 11:29:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|161
1728041400000|2024-10-04 11:30:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|200
1728041420000|2024-10-04 11:30:20|140.32|140.24|140.37|140.24|140.37|140.24|140.32|140.24|9
1728041430000|2024-10-04 11:30:30|140.32||140.32||140.32||140.32||0
1728041440000|2024-10-04 11:30:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|73
1728041460000|2024-10-04 11:31:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|13
1728041480000|2024-10-04 11:31:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|28
1728041500000|2024-10-04 11:31:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|9
1728041510000|2024-10-04 11:31:50|||||||||3
1728041520000|2024-10-04 11:32:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|46
1728041530000|2024-10-04 11:32:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|54
1728041540000|2024-10-04 11:32:20|140.27||140.22||140.27||140.22||0
1728041560000|2024-10-04 11:32:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|11
1728041570000|2024-10-04 11:32:50|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|4
1728041580000|2024-10-04 11:33:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|85
1728041590000|2024-10-04 11:33:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|11
1728041610000|2024-10-04 11:33:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|64
1728041630000|2024-10-04 11:33:50|||||||||86
1728041640000|2024-10-04 11:34:00|||||||||55
1728041670000|2024-10-04 11:34:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|132
1728041680000|2024-10-04 11:34:40|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|1
1728041690000|2024-10-04 11:34:50|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|21
1728041720000|2024-10-04 11:35:20|||||||||1
1728041740000|2024-10-04 11:35:40||140.04||140.09||140.09||140.04|0
1728041750000|2024-10-04 11:35:50|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|3
1728041760000|2024-10-04 11:36:00|||||||||48
1728041770000|2024-10-04 11:36:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|32
1728041790000|2024-10-04 11:36:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1728041800000|2024-10-04 11:36:40|||||||||10
1728041810000|2024-10-04 11:36:50|||||||||17
1728041820000|2024-10-04 11:37:00|||||||||1
1728041900000|2024-10-04 11:38:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|50
1728041930000|2024-10-04 11:38:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|32
1728041940000|2024-10-04 11:39:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|20
1728041980000|2024-10-04 11:39:40|||||||||2
1728042000000|2024-10-04 11:40:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|98
1728042010000|2024-10-04 11:40:10|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|11
1728042020000|2024-10-04 11:40:20||140.04||140.04||140.04||140.04|1
1728042060000|2024-10-04 11:41:00|||||||||5
1728042090000|2024-10-04 11:41:30|||||||||1
1728042100000|2024-10-04 11:41:40|140.07|139.99|140.17|140.04|140.17|140.04|140.07|139.99|56
1728042110000|2024-10-04 11:41:50||140.09||140.09||140.09||140.04|6
1728042120000|2024-10-04 11:42:00||140.04||140.09||140.09||140.04|347
1728042140000|2024-10-04 11:42:20|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|1
1728042150000|2024-10-04 11:42:30||140.04||140.09||140.09||140.04|0
1728042160000|2024-10-04 11:42:40|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|54
1728042170000|2024-10-04 11:42:50|140.22||140.17||140.22||140.17||0
1728042180000|2024-10-04 11:43:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1728042190000|2024-10-04 11:43:10||140.09||140.09||140.09||140.09|37
1728042200000|2024-10-04 11:43:20||140.14||140.14||140.14||140.14|0
1728042210000|2024-10-04 11:43:30|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|38
1728042220000|2024-10-04 11:43:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|1
1728042230000|2024-10-04 11:43:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|38
1728042240000|2024-10-04 11:44:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|19
1728042300000|2024-10-04 11:45:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|191
1728042310000|2024-10-04 11:45:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|74
1728042320000|2024-10-04 11:45:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|72
1728042330000|2024-10-04 11:45:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|7
1728042340000|2024-10-04 11:45:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|104
1728042350000|2024-10-04 11:45:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1728042370000|2024-10-04 11:46:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|95
1728042390000|2024-10-04 11:46:30|||||||||455
1728042400000|2024-10-04 11:46:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|47
1728042450000|2024-10-04 11:47:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|50
1728042460000|2024-10-04 11:47:40|||||||||15
1728042470000|2024-10-04 11:47:50|||||||||2
1728042480000|2024-10-04 11:48:00||140.19||140.24||140.24||140.19|76
1728042490000|2024-10-04 11:48:10|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|72
1728042500000|2024-10-04 11:48:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1728042510000|2024-10-04 11:48:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|26
1728042530000|2024-10-04 11:48:50|||||||||35
1728042570000|2024-10-04 11:49:30|||||||||86
1728042610000|2024-10-04 11:50:10|||||||||3
1728042620000|2024-10-04 11:50:20|||||||||82
1728042670000|2024-10-04 11:51:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|190
1728042680000|2024-10-04 11:51:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|111
1728042690000|2024-10-04 11:51:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|3
1728042710000|2024-10-04 11:51:50|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|7
1728042730000|2024-10-04 11:52:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1728042740000|2024-10-04 11:52:20|140.47|140.39|140.47|140.34|140.47|140.39|140.42|140.34|4
1728042750000|2024-10-04 11:52:30|140.42|140.39|140.42|140.34|140.47|140.39|140.42|140.34|1
1728042760000|2024-10-04 11:52:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|0
1728042770000|2024-10-04 11:52:50|140.42||140.42||140.42||140.42||0
1728042780000|2024-10-04 11:53:00|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.34|1
1728042790000|2024-10-04 11:53:10|||||||||1
1728042800000|2024-10-04 11:53:20|140.47|140.39|140.47|140.34|140.47|140.39|140.47|140.34|20
1728042810000|2024-10-04 11:53:30|140.42||140.42||140.42||140.42||0
1728042820000|2024-10-04 11:53:40||140.29||140.29||140.29||140.29|63
1728042830000|2024-10-04 11:53:50||140.34||140.34||140.34||140.34|0
1728042860000|2024-10-04 11:54:20|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|41
1728042890000|2024-10-04 11:54:50|||||||||14
1728042900000|2024-10-04 11:55:00|||||||||116
1728042910000|2024-10-04 11:55:10|||||||||30
1728042920000|2024-10-04 11:55:20|||||||||64
1728042930000|2024-10-04 11:55:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|91
1728042940000|2024-10-04 11:55:40|||||||||55
1728042950000|2024-10-04 11:55:50|||||||||92
1728042960000|2024-10-04 11:56:00|||||||||124
1728042970000|2024-10-04 11:56:10|||||||||43
1728042980000|2024-10-04 11:56:20|||||||||107
1728042990000|2024-10-04 11:56:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|167
1728043000000|2024-10-04 11:56:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|16
1728043010000|2024-10-04 11:56:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|0
1728043030000|2024-10-04 11:57:10|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|34
1728043070000|2024-10-04 11:57:50|||||||||1
1728043080000|2024-10-04 11:58:00|||||||||1
1728043100000|2024-10-04 11:58:20|140.42||140.42||140.42||140.42||0
1728043110000|2024-10-04 11:58:30|140.37||140.37||140.42||140.37||10
1728043120000|2024-10-04 11:58:40|140.42||140.37||140.42||140.37||0
1728043130000|2024-10-04 11:58:50|140.42||140.42||140.42||140.42||0
1728043150000|2024-10-04 11:59:10||140.34||140.29||140.34||140.29|12
1728043160000|2024-10-04 11:59:20|140.37||140.42||140.42||140.37||0
1728043180000|2024-10-04 11:59:40|140.37||140.37||140.37||140.37||1
1728043200000|2024-10-04 12:00:00|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|13
1728043210000|2024-10-04 12:00:10|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.34|0
1728043220000|2024-10-04 12:00:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|12
1728043230000|2024-10-04 12:00:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|15
1728043240000|2024-10-04 12:00:40|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|7
1728043250000|2024-10-04 12:00:50|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|0
1728043310000|2024-10-04 12:01:50|||||||||254
1728043320000|2024-10-04 12:02:00|||||||||7
1728043360000|2024-10-04 12:02:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|36
1728043370000|2024-10-04 12:02:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|1
1728043380000|2024-10-04 12:03:00||140.29||140.34||140.34||140.29|31
1728043400000|2024-10-04 12:03:20|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|62
1728043440000|2024-10-04 12:04:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|33
1728043450000|2024-10-04 12:04:10|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|4
1728043470000|2024-10-04 12:04:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|15
1728043480000|2024-10-04 12:04:40|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|1
1728043490000|2024-10-04 12:04:50|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|5
1728043500000|2024-10-04 12:05:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|0
1728043510000|2024-10-04 12:05:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1728043520000|2024-10-04 12:05:20|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|0
1728043530000|2024-10-04 12:05:30|||||||||16
1728043540000|2024-10-04 12:05:40|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|4
1728043550000|2024-10-04 12:05:50||140.29||140.29||140.29||140.29|0
1728043650000|2024-10-04 12:07:30|||||||||11
1728043690000|2024-10-04 12:08:10|||||||||1
1728043700000|2024-10-04 12:08:20|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|0
1728043710000|2024-10-04 12:08:30|140.37|140.34|140.37|140.29|140.42|140.34|140.37|140.29|0
1728043720000|2024-10-04 12:08:40|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|3
1728043730000|2024-10-04 12:08:50|||||||||1
1728043760000|2024-10-04 12:09:20|||||||||125
1728043780000|2024-10-04 12:09:40|||||||||1
1728043800000|2024-10-04 12:10:00|||||||||43
1728043840000|2024-10-04 12:10:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|19
1728043910000|2024-10-04 12:11:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|22
1728043920000|2024-10-04 12:12:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|73
1728043940000|2024-10-04 12:12:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|6
1728043950000|2024-10-04 12:12:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|3
1728043960000|2024-10-04 12:12:40|||||||||1
1728043970000|2024-10-04 12:12:50|||||||||1
1728043990000|2024-10-04 12:13:10|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.34|0
1728044040000|2024-10-04 12:14:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|49
1728044070000|2024-10-04 12:14:30|||||||||217
1728044090000|2024-10-04 12:14:50|||||||||246
1728044100000|2024-10-04 12:15:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|22
1728044110000|2024-10-04 12:15:10|140.37||140.32||140.37||140.32||0
1728044120000|2024-10-04 12:15:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|95
1728044140000|2024-10-04 12:15:40|||||||||167
1728044150000|2024-10-04 12:15:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|50
1728044160000|2024-10-04 12:16:00|||||||||28
1728044200000|2024-10-04 12:16:40|||||||||17
1728044210000|2024-10-04 12:16:50|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|52
1728044220000|2024-10-04 12:17:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|46
1728044260000|2024-10-04 12:17:40|||||||||1
1728044280000|2024-10-04 12:18:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|51
1728044290000|2024-10-04 12:18:10|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|16
1728044300000|2024-10-04 12:18:20|140.32||140.32||140.32||140.27||2
1728044310000|2024-10-04 12:18:30|140.27|140.14|140.22|140.14|140.32|140.14|140.22|140.14|1
1728044320000|2024-10-04 12:18:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|154
1728044340000|2024-10-04 12:19:00|||||||||10
1728044350000|2024-10-04 12:19:10|||||||||10
1728044360000|2024-10-04 12:19:20|||||||||43
1728044370000|2024-10-04 12:19:30|||||||||94
1728044380000|2024-10-04 12:19:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|9
1728044390000|2024-10-04 12:19:50|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|128
1728044400000|2024-10-04 12:20:00|||||||||8
1728044420000|2024-10-04 12:20:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|6
1728044430000|2024-10-04 12:20:30|||||||||501
1728044440000|2024-10-04 12:20:40|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|201
1728044450000|2024-10-04 12:20:50|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.14|0
1728044460000|2024-10-04 12:21:00|140.27||140.27||140.27||140.27||0
1728044470000|2024-10-04 12:21:10|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1
1728044500000|2024-10-04 12:21:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|0
1728044510000|2024-10-04 12:21:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|174
1728044520000|2024-10-04 12:22:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|321
1728044530000|2024-10-04 12:22:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|502
1728044540000|2024-10-04 12:22:20|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|165
1728044550000|2024-10-04 12:22:30|140.17|140.09|140.07|139.99|140.17|140.09|140.07|139.99|415
1728044560000|2024-10-04 12:22:40|140.12|140.04|140.12|139.99|140.12|140.04|140.07|139.99|170
1728044570000|2024-10-04 12:22:50|140.07|140.04|140.12|140.04|140.12|140.04|140.07|139.99|6
1728044580000|2024-10-04 12:23:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|160
1728044590000|2024-10-04 12:23:10||140.04||140.04||140.09||140.04|25
1728044600000|2024-10-04 12:23:20||140.09||140.09||140.09||140.09|0
1728044620000|2024-10-04 12:23:40||140.04||140.09||140.09||140.04|125
1728044640000|2024-10-04 12:24:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|31
1728044660000|2024-10-04 12:24:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|5
1728044680000|2024-10-04 12:24:40|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|46
1728044690000|2024-10-04 12:24:50||140.14||140.14||140.19||140.14|114
1728044700000|2024-10-04 12:25:00|140.22|140.19|140.27|140.19|140.27|140.19|140.22|140.19|27
1728044710000|2024-10-04 12:25:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|14
1728044720000|2024-10-04 12:25:20||140.19||140.19||140.24||140.19|72
1728044730000|2024-10-04 12:25:30||140.24||140.19||140.24||140.19|42
1728044740000|2024-10-04 12:25:40|140.27|140.24|140.27|140.19|140.32|140.24|140.27|140.19|77
1728044750000|2024-10-04 12:25:50|140.32||140.32||140.32||140.32||20
1728044760000|2024-10-04 12:26:00||140.24||140.24||140.24||140.24|5
1728044770000|2024-10-04 12:26:10|||||||||6
1728044780000|2024-10-04 12:26:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|12
1728044790000|2024-10-04 12:26:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|317
1728044800000|2024-10-04 12:26:40|||||||||3
1728044810000|2024-10-04 12:26:50||140.19||140.19||140.19||140.19|1
1728044820000|2024-10-04 12:27:00|||||||||2
1728044840000|2024-10-04 12:27:20|||||||||3
1728044850000|2024-10-04 12:27:30||140.24||140.24||140.24||140.24|19
1728044860000|2024-10-04 12:27:40|140.37||140.32||140.37||140.32||3
1728044880000|2024-10-04 12:28:00|||||||||47
1728044890000|2024-10-04 12:28:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|15
1728044930000|2024-10-04 12:28:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|154
1728044950000|2024-10-04 12:29:10|||||||||4
1728044970000|2024-10-04 12:29:30|||||||||25
1728044980000|2024-10-04 12:29:40|||||||||6
1728044990000|2024-10-04 12:29:50|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|1
1728045000000|2024-10-04 12:30:00|140.72|140.29|141.12|140.94|141.17|140.99|140.72|140.29|2450
1728045010000|2024-10-04 12:30:10|141.27|140.99|141.32|141.19|141.32|141.19|141.12|140.99|1067
1728045020000|2024-10-04 12:30:20|141.27|141.14|141.32|141.24|141.32|141.24|141.17|141.04|510
1728045030000|2024-10-04 12:30:30|141.27|141.19|141.32|141.19|141.37|141.24|141.17|141.09|755
1728045040000|2024-10-04 12:30:40|141.37|141.24|141.57|141.44|141.57|141.44|141.37|141.24|280
1728045050000|2024-10-04 12:30:50|141.52|141.39|141.47|141.39|141.52|141.39|141.42|141.34|121
1728045060000|2024-10-04 12:31:00|141.42|141.34|141.42|141.29|141.42|141.34|141.37|141.24|185
1728045070000|2024-10-04 12:31:10|141.37|141.24|141.17|141.04|141.37|141.24|141.07|140.99|215
1728045080000|2024-10-04 12:31:20|141.12|141.09|141.17|141.09|141.17|141.09|141.12|140.99|33
1728045090000|2024-10-04 12:31:30|141.12|141.04|141.17|141.09|141.17|141.09|141.07|140.99|120
1728045100000|2024-10-04 12:31:40|141.12|141.04|141.07|140.94|141.17|141.09|141.07|140.94|90
1728045110000|2024-10-04 12:31:50|141.02|140.99|141.12|141.04|141.12|141.04|141.02|140.94|76
1728045120000|2024-10-04 12:32:00|141.17|141.09|141.17|141.04|141.22|141.14|141.12|141.04|95
1728045130000|2024-10-04 12:32:10|141.12|141.09|141.17|141.09|141.27|141.19|141.12|141.04|1398
1728045140000|2024-10-04 12:32:20|141.22|141.14|141.37|141.29|141.37|141.29|141.22|141.14|427
1728045150000|2024-10-04 12:32:30|141.32|141.24|141.37|141.29|141.42|141.34|141.32|141.24|43
1728045160000|2024-10-04 12:32:40|141.32|141.24|141.27|141.19|141.37|141.29|141.22|141.14|110
1728045170000|2024-10-04 12:32:50|141.22|141.14|141.22|141.14|141.27|141.19|141.22|141.14|34
1728045180000|2024-10-04 12:33:00|141.32|141.24|141.42|141.34|141.42|141.34|141.32|141.24|118
1728045190000|2024-10-04 12:33:10|141.37|141.29|141.32|141.24|141.37|141.34|141.32|141.24|87
1728045200000|2024-10-04 12:33:20|141.27|141.19|141.27|141.19|141.32|141.24|141.22|141.14|156
1728045210000|2024-10-04 12:33:30|141.32|141.24|141.27|141.19|141.32|141.24|141.27|141.19|7
1728045220000|2024-10-04 12:33:40|141.22|141.14|141.37|141.29|141.37|141.29|141.22|141.09|20
1728045230000|2024-10-04 12:33:50|141.32|141.24|141.37|141.24|141.37|141.29|141.32|141.24|15
1728045240000|2024-10-04 12:34:00||141.29||141.29||141.29||141.24|6
1728045250000|2024-10-04 12:34:10|141.42|141.34|141.37|141.24|141.42|141.34|141.37|141.24|36
1728045260000|2024-10-04 12:34:20|141.32|141.29|141.37|141.24|141.37|141.29|141.32|141.24|16
1728045270000|2024-10-04 12:34:30|141.32|141.29|141.27|141.19|141.37|141.29|141.27|141.14|21
1728045280000|2024-10-04 12:34:40|141.32|141.14|141.27|141.19|141.32|141.19|141.27|141.14|3
1728045290000|2024-10-04 12:34:50|141.32|141.14|141.37|141.24|141.37|141.29|141.32|141.14|335
1728045300000|2024-10-04 12:35:00|141.42|141.29|141.52|141.39|141.52|141.39|141.37|141.29|136
1728045310000|2024-10-04 12:35:10|141.47|141.44|141.52|141.39|141.52|141.44|141.47|141.39|48
1728045320000|2024-10-04 12:35:20|141.47|141.44|141.52|141.44|141.52|141.44|141.47|141.44|63
1728045330000|2024-10-04 12:35:30|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.39|211
1728045340000|2024-10-04 12:35:40|141.42|141.34|141.42|141.34|141.42|141.39|141.42|141.29|45
1728045350000|2024-10-04 12:35:50|141.47|141.29|141.52|141.39|141.52|141.44|141.47|141.29|660
1728045360000|2024-10-04 12:36:00|141.57|141.44|141.57|141.49|141.62|141.49|141.57|141.44|361
1728045370000|2024-10-04 12:36:10|141.62|141.54|141.62|141.49|141.62|141.54|141.57|141.49|80
1728045380000|2024-10-04 12:36:20|141.57|141.54|141.62|141.54|141.67|141.59|141.57|141.54|1347
1728045390000|2024-10-04 12:36:30|141.67|141.49|141.62|141.49|141.67|141.54|141.57|141.49|268
1728045400000|2024-10-04 12:36:40|141.57|141.54|141.62|141.49|141.62|141.54|141.57|141.49|1
1728045410000|2024-10-04 12:36:50|141.67|141.54|141.67|141.59|141.67|141.59|141.62|141.54|467
1728045420000|2024-10-04 12:37:00|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|164
1728045430000|2024-10-04 12:37:10|141.62|141.54|141.72|141.64|141.72|141.64|141.62|141.54|61
1728045440000|2024-10-04 12:37:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|103
1728045450000|2024-10-04 12:37:30|141.77|141.69|141.72|141.64|141.77|141.69|141.67|141.59|27
1728045460000|2024-10-04 12:37:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|134
1728045470000|2024-10-04 12:37:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|54
1728045480000|2024-10-04 12:38:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|22
1728045490000|2024-10-04 12:38:10|141.72|141.64|141.77|141.64|141.77|141.69|141.72|141.64|586
1728045500000|2024-10-04 12:38:20|141.82|141.69|141.82|141.74|141.82|141.74|141.82|141.69|332
1728045510000|2024-10-04 12:38:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.74|142
1728045520000|2024-10-04 12:38:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|36
1728045530000|2024-10-04 12:38:50|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|79
1728045540000|2024-10-04 12:39:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|58
1728045550000|2024-10-04 12:39:10|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|235
1728045560000|2024-10-04 12:39:20|141.97|141.89|141.92|141.84|141.97|141.89|141.87|141.79|77
1728045570000|2024-10-04 12:39:30|141.87|141.79|141.87|141.79|141.92|141.84|141.87|141.79|353
1728045580000|2024-10-04 12:39:40|141.92||141.87||141.92||141.87||4
1728045590000|2024-10-04 12:39:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|8
1728045600000|2024-10-04 12:40:00|141.97|141.79|141.92|141.84|141.97|141.84|141.87|141.79|36
1728045610000|2024-10-04 12:40:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|157
1728045620000|2024-10-04 12:40:20|141.92|141.84|141.92|141.84|141.97|141.89|141.87|141.79|176
1728045630000|2024-10-04 12:40:30|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|135
1728045640000|2024-10-04 12:40:40|141.97|141.89|141.87|141.79|141.97|141.89|141.87|141.79|231
1728045650000|2024-10-04 12:40:50|||||||||9
1728045660000|2024-10-04 12:41:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|165
1728045670000|2024-10-04 12:41:10|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|952
1728045680000|2024-10-04 12:41:20|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|252
1728045690000|2024-10-04 12:41:30|141.87|141.79|141.87|141.79|141.87|141.84|141.87|141.79|36
1728045700000|2024-10-04 12:41:40|141.82|141.74|141.82|141.74|141.87|141.79|141.82|141.74|519
1728045710000|2024-10-04 12:41:50|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|26
1728045720000|2024-10-04 12:42:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|156
1728045730000|2024-10-04 12:42:10|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|729
1728045740000|2024-10-04 12:42:20|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|87
1728045750000|2024-10-04 12:42:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|448
1728045760000|2024-10-04 12:42:40|||||||||7
1728045770000|2024-10-04 12:42:50|141.82|141.74|141.82|141.74|141.82|141.79|141.77|141.69|148
1728045780000|2024-10-04 12:43:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|9
1728045790000|2024-10-04 12:43:10|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|94
1728045800000|2024-10-04 12:43:20|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|87
1728045810000|2024-10-04 12:43:30||141.74||141.79||141.79||141.74|301
1728045820000|2024-10-04 12:43:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|79
1728045830000|2024-10-04 12:43:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|29
1728045840000|2024-10-04 12:44:00|142.02|141.94|142.12|141.99|142.12|141.99|142.02|141.94|494
1728045850000|2024-10-04 12:44:10|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|55
1728045860000|2024-10-04 12:44:20|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|96
1728045870000|2024-10-04 12:44:30|142.02|142.04|142.02|141.94|142.02|142.04|142.02|141.94|148
1728045880000|2024-10-04 12:44:40|142.07|141.99|142.07|141.99|142.12|141.99|142.07|141.99|34
1728045890000|2024-10-04 12:44:50|||||||||4
1728045900000|2024-10-04 12:45:00|142.12|142.04|142.22|142.14|142.22|142.14|142.12|142.04|279
1728045910000|2024-10-04 12:45:10|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|123
1728045920000|2024-10-04 12:45:20|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|212
1728045930000|2024-10-04 12:45:30|142.27|142.19|142.17|142.09|142.27|142.19|142.17|142.09|46
1728045940000|2024-10-04 12:45:40|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|74
1728045950000|2024-10-04 12:45:50|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|32
1728045960000|2024-10-04 12:46:00|142.12|142.04|142.17|142.09|142.22|142.14|142.12|142.04|159
1728045970000|2024-10-04 12:46:10|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|20
1728045980000|2024-10-04 12:46:20|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|17
1728045990000|2024-10-04 12:46:30|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|145
1728046000000|2024-10-04 12:46:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728046010000|2024-10-04 12:46:50|||||||||2
1728046020000|2024-10-04 12:47:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|135
1728046030000|2024-10-04 12:47:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|252
1728046040000|2024-10-04 12:47:20|142.12|142.04|142.27|142.19|142.27|142.19|142.12|142.04|628
1728046050000|2024-10-04 12:47:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|164
1728046060000|2024-10-04 12:47:40|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|330
1728046070000|2024-10-04 12:47:50|||||||||828
1728046080000|2024-10-04 12:48:00|142.37|142.29|142.32|142.19|142.37|142.29|142.32|142.19|161
1728046090000|2024-10-04 12:48:10|142.27|142.24|142.27|142.19|142.27|142.24|142.27|142.19|219
1728046100000|2024-10-04 12:48:20|142.22|142.14|142.32|142.24|142.32|142.24|142.22|142.14|310
1728046110000|2024-10-04 12:48:30|142.37|142.19|142.32|142.24|142.37|142.29|142.32|142.19|561
1728046120000|2024-10-04 12:48:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|72
1728046130000|2024-10-04 12:48:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|353
1728046140000|2024-10-04 12:49:00|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|291
1728046150000|2024-10-04 12:49:10|142.42||142.42||142.47||142.42||75
1728046160000|2024-10-04 12:49:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|280
1728046170000|2024-10-04 12:49:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|155
1728046180000|2024-10-04 12:49:40|||||||||50
1728046190000|2024-10-04 12:49:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|336
1728046200000|2024-10-04 12:50:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|79
1728046210000|2024-10-04 12:50:10|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|63
1728046220000|2024-10-04 12:50:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|399
1728046230000|2024-10-04 12:50:30|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|377
1728046240000|2024-10-04 12:50:40|142.62|142.54|142.57|142.49|142.67|142.59|142.57|142.49|519
1728046250000|2024-10-04 12:50:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|45
1728046260000|2024-10-04 12:51:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|122
1728046270000|2024-10-04 12:51:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|180
1728046280000|2024-10-04 12:51:20|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|137
1728046290000|2024-10-04 12:51:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|343
1728046300000|2024-10-04 12:51:40|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|152
1728046310000|2024-10-04 12:51:50|142.62|142.54|142.57|142.49|142.62|142.54|142.52|142.44|518
1728046320000|2024-10-04 12:52:00|||||||||6
1728046330000|2024-10-04 12:52:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|315
1728046340000|2024-10-04 12:52:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|58
1728046350000|2024-10-04 12:52:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|91
1728046360000|2024-10-04 12:52:40|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|342
1728046370000|2024-10-04 12:52:50|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|31
1728046380000|2024-10-04 12:53:00|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|151
1728046390000|2024-10-04 12:53:10|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|37
1728046400000|2024-10-04 12:53:20|||||||||16
1728046410000|2024-10-04 12:53:30|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|12
1728046420000|2024-10-04 12:53:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|44
1728046430000|2024-10-04 12:53:50|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|151
1728046440000|2024-10-04 12:54:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|230
1728046450000|2024-10-04 12:54:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|587
1728046460000|2024-10-04 12:54:20|142.57||142.52||142.57||142.52||61
1728046470000|2024-10-04 12:54:30|||||||||13
1728046480000|2024-10-04 12:54:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|108
1728046500000|2024-10-04 12:55:00|||||||||158
1728046510000|2024-10-04 12:55:10|||||||||37
1728046520000|2024-10-04 12:55:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|132
1728046530000|2024-10-04 12:55:30|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|320
1728046540000|2024-10-04 12:55:40|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|98
1728046550000|2024-10-04 12:55:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|113
1728046560000|2024-10-04 12:56:00|||||||||199
1728046570000|2024-10-04 12:56:10|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|760
1728046580000|2024-10-04 12:56:20|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|629
1728046590000|2024-10-04 12:56:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|970
1728046600000|2024-10-04 12:56:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|420
1728046610000|2024-10-04 12:56:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|494
1728046620000|2024-10-04 12:57:00|142.87|142.79|142.77|142.69|142.87|142.79|142.77|142.69|199
1728046630000|2024-10-04 12:57:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|430
1728046640000|2024-10-04 12:57:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|403
1728046650000|2024-10-04 12:57:30|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|340
1728046660000|2024-10-04 12:57:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|54
1728046670000|2024-10-04 12:57:50|||||||||34
1728046680000|2024-10-04 12:58:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|212
1728046690000|2024-10-04 12:58:10|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|75
1728046700000|2024-10-04 12:58:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|222
1728046710000|2024-10-04 12:58:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|35
1728046720000|2024-10-04 12:58:40|||||||||64
1728046730000|2024-10-04 12:58:50|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|125
1728046740000|2024-10-04 12:59:00|||||||||194
1728046750000|2024-10-04 12:59:10|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|242
1728046760000|2024-10-04 12:59:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|249
1728046770000|2024-10-04 12:59:30|||||||||177
1728046780000|2024-10-04 12:59:40|142.92|142.74|142.92|142.84|142.92|142.84|142.92|142.74|360
1728046790000|2024-10-04 12:59:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|124
1728046800000|2024-10-04 13:00:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|141
1728046810000|2024-10-04 13:00:10|||||||||131
1728046820000|2024-10-04 13:00:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|227
1728046830000|2024-10-04 13:00:30|143.02||142.97||143.02||142.97||89
1728046840000|2024-10-04 13:00:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|334
1728046850000|2024-10-04 13:00:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|260
1728046860000|2024-10-04 13:01:00|||||||||109
1728046870000|2024-10-04 13:01:10|142.87|142.79|142.97|142.89|142.97|142.89|142.87|142.79|562
1728046880000|2024-10-04 13:01:20|143.02|142.94|142.92|142.84|143.02|142.94|142.92|142.84|72
1728046890000|2024-10-04 13:01:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|359
1728046900000|2024-10-04 13:01:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|154
1728046910000|2024-10-04 13:01:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|111
1728046920000|2024-10-04 13:02:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|109
1728046930000|2024-10-04 13:02:10|||||||||8
1728046950000|2024-10-04 13:02:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|90
1728046960000|2024-10-04 13:02:40|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|19
1728046970000|2024-10-04 13:02:50|142.67|142.59|142.62|142.54|142.72|142.59|142.62|142.54|186
1728046990000|2024-10-04 13:03:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|643
1728047000000|2024-10-04 13:03:20|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|0
1728047010000|2024-10-04 13:03:30|142.72|142.64|142.72|142.59|142.77|142.64|142.67|142.59|45
1728047020000|2024-10-04 13:03:40|142.67||142.67||142.67||142.67||161
1728047030000|2024-10-04 13:03:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|21
1728047040000|2024-10-04 13:04:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|125
1728047050000|2024-10-04 13:04:10|142.57|142.49|142.57|142.49|142.57|142.54|142.52|142.44|408
1728047060000|2024-10-04 13:04:20|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|76
1728047070000|2024-10-04 13:04:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|368
1728047080000|2024-10-04 13:04:40|142.47|142.39|142.42|142.34|142.52|142.44|142.42|142.34|161
1728047090000|2024-10-04 13:04:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1728047100000|2024-10-04 13:05:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|17
1728047110000|2024-10-04 13:05:10|||||||||191
1728047120000|2024-10-04 13:05:20|||||||||177
1728047130000|2024-10-04 13:05:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|262
1728047140000|2024-10-04 13:05:40|142.47|142.39|142.47|142.34|142.52|142.39|142.42|142.34|23
1728047150000|2024-10-04 13:05:50|142.42|142.39|142.52|142.44|142.52|142.44|142.42|142.39|1
1728047160000|2024-10-04 13:06:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|143
1728047170000|2024-10-04 13:06:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|312
1728047180000|2024-10-04 13:06:20|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|17
1728047190000|2024-10-04 13:06:30|142.57|142.49|142.52|142.44|142.62|142.54|142.52|142.44|4
1728047200000|2024-10-04 13:06:40|142.57|142.39|142.52|142.44|142.57|142.44|142.47|142.39|1
1728047210000|2024-10-04 13:06:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|140
1728047220000|2024-10-04 13:07:00|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|3
1728047230000|2024-10-04 13:07:10|142.52|142.49|142.52|142.39|142.57|142.49|142.52|142.39|0
1728047240000|2024-10-04 13:07:20|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|503
1728047250000|2024-10-04 13:07:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|10
1728047270000|2024-10-04 13:07:50|||||||||8
1728047280000|2024-10-04 13:08:00|142.47|142.39|142.57|142.44|142.57|142.49|142.47|142.39|190
1728047290000|2024-10-04 13:08:10|142.52|142.49|142.47|142.39|142.52|142.49|142.47|142.39|520
1728047300000|2024-10-04 13:08:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|94
1728047310000|2024-10-04 13:08:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|414
1728047320000|2024-10-04 13:08:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|33
1728047330000|2024-10-04 13:08:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|47
1728047340000|2024-10-04 13:09:00|142.37|142.29|142.47|142.39|142.47|142.39|142.37|142.29|282
1728047350000|2024-10-04 13:09:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|217
1728047360000|2024-10-04 13:09:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|14
1728047370000|2024-10-04 13:09:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|139
1728047380000|2024-10-04 13:09:40|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|41
1728047400000|2024-10-04 13:10:00|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|344
1728047410000|2024-10-04 13:10:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|479
1728047420000|2024-10-04 13:10:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|159
1728047430000|2024-10-04 13:10:30|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|276
1728047440000|2024-10-04 13:10:40|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|39
1728047450000|2024-10-04 13:10:50|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|57
1728047470000|2024-10-04 13:11:10|||||||||1
1728047480000|2024-10-04 13:11:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|19
1728047490000|2024-10-04 13:11:30|||||||||393
1728047500000|2024-10-04 13:11:40|||||||||91
1728047510000|2024-10-04 13:11:50|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|197
1728047520000|2024-10-04 13:12:00|||||||||10
1728047530000|2024-10-04 13:12:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|72
1728047540000|2024-10-04 13:12:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|12
1728047550000|2024-10-04 13:12:30|142.17||142.12||142.17||142.12||40
1728047560000|2024-10-04 13:12:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|19
1728047570000|2024-10-04 13:12:50|142.12|142.04|142.22|142.14|142.27|142.19|142.12|142.04|438
1728047580000|2024-10-04 13:13:00|||||||||2
1728047590000|2024-10-04 13:13:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|24
1728047600000|2024-10-04 13:13:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|75
1728047610000|2024-10-04 13:13:30|||||||||2
1728047620000|2024-10-04 13:13:40|||||||||2
1728047630000|2024-10-04 13:13:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|14
1728047640000|2024-10-04 13:14:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|77
1728047650000|2024-10-04 13:14:10|||||||||1
1728047680000|2024-10-04 13:14:40|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|30
1728047690000|2024-10-04 13:14:50|||||||||33
1728047700000|2024-10-04 13:15:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|26
1728047710000|2024-10-04 13:15:10|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|54
1728047720000|2024-10-04 13:15:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|10
1728047730000|2024-10-04 13:15:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|10
1728047740000|2024-10-04 13:15:40|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|10
1728047750000|2024-10-04 13:15:50|142.32|142.29|142.27|142.19|142.37|142.29|142.27|142.19|37
1728047760000|2024-10-04 13:16:00|||||||||23
1728047780000|2024-10-04 13:16:20|||||||||34
1728047790000|2024-10-04 13:16:30|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|135
1728047800000|2024-10-04 13:16:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|8
1728047810000|2024-10-04 13:16:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|41
1728047820000|2024-10-04 13:17:00|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|10
1728047830000|2024-10-04 13:17:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|3
1728047840000|2024-10-04 13:17:20|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|4
1728047850000|2024-10-04 13:17:30|142.37|142.29|142.37|142.29|142.42|142.29|142.32|142.29|0
1728047860000|2024-10-04 13:17:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|11
1728047870000|2024-10-04 13:17:50|||||||||5
1728047880000|2024-10-04 13:18:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|22
1728047890000|2024-10-04 13:18:10||142.29||142.29||142.29||142.29|11
1728047900000|2024-10-04 13:18:20|142.37|142.34|142.37|142.29|142.37|142.34|142.37|142.29|1
1728047960000|2024-10-04 13:19:20|||||||||32
1728047970000|2024-10-04 13:19:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1728047980000|2024-10-04 13:19:40|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|63
1728047990000|2024-10-04 13:19:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1728048000000|2024-10-04 13:20:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|28
1728048010000|2024-10-04 13:20:10|142.32|142.24|142.27|142.19|142.32|142.24|142.22|142.14|44
1728048020000|2024-10-04 13:20:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|23
1728048030000|2024-10-04 13:20:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|14
1728048040000|2024-10-04 13:20:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|27
1728048050000|2024-10-04 13:20:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|50
1728048060000|2024-10-04 13:21:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|20
1728048070000|2024-10-04 13:21:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1728048080000|2024-10-04 13:21:20|||||||||24
1728048090000|2024-10-04 13:21:30|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|14
1728048100000|2024-10-04 13:21:40|||||||||2
1728048120000|2024-10-04 13:22:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|376
1728048140000|2024-10-04 13:22:20|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|328
1728048150000|2024-10-04 13:22:30|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.14|32
1728048160000|2024-10-04 13:22:40|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|16
1728048180000|2024-10-04 13:23:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|70
1728048190000|2024-10-04 13:23:10|||||||||2
1728048200000|2024-10-04 13:23:20||142.19||142.24||142.24||142.19|18
1728048210000|2024-10-04 13:23:30||142.19||142.24||142.24||142.19|0
1728048220000|2024-10-04 13:23:40|||||||||2
1728048230000|2024-10-04 13:23:50|||||||||1
1728048240000|2024-10-04 13:24:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|19
1728048260000|2024-10-04 13:24:20||142.24||142.24||142.29||142.24|72
1728048270000|2024-10-04 13:24:30|142.32||142.32||142.32||142.32||0
1728048300000|2024-10-04 13:25:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|98
1728048310000|2024-10-04 13:25:10|||||||||16
1728048330000|2024-10-04 13:25:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|54
1728048360000|2024-10-04 13:26:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|66
1728048380000|2024-10-04 13:26:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|140
1728048390000|2024-10-04 13:26:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|142
1728048400000|2024-10-04 13:26:40|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|17
1728048410000|2024-10-04 13:26:50||142.14||142.19||142.19||142.14|20
1728048420000|2024-10-04 13:27:00|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|16
1728048430000|2024-10-04 13:27:10|||||||||156
1728048440000|2024-10-04 13:27:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|48
1728048460000|2024-10-04 13:27:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|64
1728048470000|2024-10-04 13:27:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|36
1728048480000|2024-10-04 13:28:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|21
1728048490000|2024-10-04 13:28:10|||||||||8
1728048500000|2024-10-04 13:28:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|143
1728048510000|2024-10-04 13:28:30|||||||||1
1728048530000|2024-10-04 13:28:50|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|104
1728048540000|2024-10-04 13:29:00|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|2
1728048550000|2024-10-04 13:29:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|69
1728048560000|2024-10-04 13:29:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|32
1728048570000|2024-10-04 13:29:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|9
1728048590000|2024-10-04 13:29:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|104
1728048600000|2024-10-04 13:30:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|513
1728048610000|2024-10-04 13:30:10|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|62
1728048620000|2024-10-04 13:30:20|142.27|142.19|142.17|142.09|142.27|142.19|142.17|142.09|42
1728048630000|2024-10-04 13:30:30|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|162
1728048640000|2024-10-04 13:30:40|142.17|142.09|142.07|141.99|142.17|142.09|142.07|141.99|40
1728048650000|2024-10-04 13:30:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|1011
1728048660000|2024-10-04 13:31:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|0
1728048670000|2024-10-04 13:31:10|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|70
1728048680000|2024-10-04 13:31:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|58
1728048690000|2024-10-04 13:31:30|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|352
1728048700000|2024-10-04 13:31:40|||||||||17
1728048720000|2024-10-04 13:32:00|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|165
1728048730000|2024-10-04 13:32:10|141.87|141.79|141.87|141.79|141.87|141.84|141.87|141.79|36
1728048740000|2024-10-04 13:32:20|||||||||2
1728048750000|2024-10-04 13:32:30|141.82|141.74|141.82|141.74|141.87|141.79|141.82|141.74|47
1728048760000|2024-10-04 13:32:40|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|48
1728048770000|2024-10-04 13:32:50|||||||||17
1728048780000|2024-10-04 13:33:00|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|277
1728048790000|2024-10-04 13:33:10|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|102
1728048800000|2024-10-04 13:33:20|141.97|141.89|141.92|141.84|142.02|141.94|141.92|141.84|35
1728048810000|2024-10-04 13:33:30|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|56
1728048820000|2024-10-04 13:33:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|27
1728048830000|2024-10-04 13:33:50|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|55
1728048840000|2024-10-04 13:34:00||141.94||141.99||141.99||141.94|3
1728048850000|2024-10-04 13:34:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|22
1728048860000|2024-10-04 13:34:20|142.12|142.04|142.02|141.94|142.12|142.04|142.02|141.94|620
1728048870000|2024-10-04 13:34:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|23
1728048880000|2024-10-04 13:34:40|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|29
1728048890000|2024-10-04 13:34:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|83
1728048900000|2024-10-04 13:35:00|||||||||1
1728048910000|2024-10-04 13:35:10||142.04||142.09||142.09||142.04|50
1728048920000|2024-10-04 13:35:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|39
1728048930000|2024-10-04 13:35:30|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|21
1728048940000|2024-10-04 13:35:40|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|17
1728048950000|2024-10-04 13:35:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|132
1728048960000|2024-10-04 13:36:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|24
1728048970000|2024-10-04 13:36:10|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|23
1728048980000|2024-10-04 13:36:20|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|0
1728048990000|2024-10-04 13:36:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|135
1728049000000|2024-10-04 13:36:40|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|254
1728049020000|2024-10-04 13:37:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|56
1728049030000|2024-10-04 13:37:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|16
1728049040000|2024-10-04 13:37:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.94|80
1728049050000|2024-10-04 13:37:30|142.12||142.07||142.12||142.07||6
1728049060000|2024-10-04 13:37:40||141.94||141.99||141.99||141.94|0
1728049070000|2024-10-04 13:37:50||141.94||141.99||141.99||141.94|0
1728049080000|2024-10-04 13:38:00|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|75
1728049090000|2024-10-04 13:38:10|142.07|142.04|142.12|142.04|142.17|142.09|142.07|142.04|28
1728049100000|2024-10-04 13:38:20|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|7
1728049110000|2024-10-04 13:38:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|121
1728049120000|2024-10-04 13:38:40|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|40
1728049130000|2024-10-04 13:38:50|142.07|141.99|142.07|141.99|142.12|141.99|142.07|141.99|0
1728049140000|2024-10-04 13:39:00|142.12|142.04|142.17|142.04|142.17|142.04|142.07|141.99|9
1728049150000|2024-10-04 13:39:10|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|8
1728049160000|2024-10-04 13:39:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|1
1728049170000|2024-10-04 13:39:30|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|1
1728049180000|2024-10-04 13:39:40|142.12|141.99|142.07|141.99|142.12|141.99|142.07|141.99|293
1728049200000|2024-10-04 13:40:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|51
1728049220000|2024-10-04 13:40:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|82
1728049230000|2024-10-04 13:40:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|20
1728049240000|2024-10-04 13:40:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|7
1728049250000|2024-10-04 13:40:50|142.22||142.17||142.22||142.17||42
1728049260000|2024-10-04 13:41:00|||||||||25
1728049270000|2024-10-04 13:41:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|64
1728049280000|2024-10-04 13:41:20|||||||||2
1728049300000|2024-10-04 13:41:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|82
1728049310000|2024-10-04 13:41:50|||||||||2
1728049320000|2024-10-04 13:42:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|108
1728049330000|2024-10-04 13:42:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|319
1728049340000|2024-10-04 13:42:20||142.14||142.14||142.14||142.14|37
1728049350000|2024-10-04 13:42:30|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|26
1728049360000|2024-10-04 13:42:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|5
1728049370000|2024-10-04 13:42:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|72
1728049380000|2024-10-04 13:43:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|9
1728049410000|2024-10-04 13:43:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|19
1728049420000|2024-10-04 13:43:40|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|77
1728049430000|2024-10-04 13:43:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|50
1728049440000|2024-10-04 13:44:00|||||||||336
1728049450000|2024-10-04 13:44:10|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|62
1728049460000|2024-10-04 13:44:20|||||||||15
1728049470000|2024-10-04 13:44:30|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|837
1728049480000|2024-10-04 13:44:40|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|7
1728049490000|2024-10-04 13:44:50||142.34||142.39||142.39||142.34|24
1728049500000|2024-10-04 13:45:00|||||||||12
1728049510000|2024-10-04 13:45:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1728049520000|2024-10-04 13:45:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|42
1728049530000|2024-10-04 13:45:30|142.57|142.39|142.52|142.44|142.57|142.44|142.52|142.39|1
1728049540000|2024-10-04 13:45:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|2
1728049550000|2024-10-04 13:45:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|40
1728049560000|2024-10-04 13:46:00|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|60
1728049570000|2024-10-04 13:46:10||142.39||142.39||142.39||142.34|7
1728049580000|2024-10-04 13:46:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1728049600000|2024-10-04 13:46:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|15
1728049620000|2024-10-04 13:47:00|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|15
1728049630000|2024-10-04 13:47:10||142.49||142.49||142.49||142.44|1
1728049640000|2024-10-04 13:47:20|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|52
1728049650000|2024-10-04 13:47:30|142.72|142.64|142.72|142.64|142.77|142.69|142.67|142.59|565
1728049660000|2024-10-04 13:47:40|142.67|142.59|142.62|142.54|142.67|142.64|142.62|142.54|514
1728049670000|2024-10-04 13:47:50|||||||||3
1728049680000|2024-10-04 13:48:00|142.67|142.49|142.72|142.64|142.72|142.64|142.67|142.49|65
1728049690000|2024-10-04 13:48:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|24
1728049700000|2024-10-04 13:48:20|142.67|142.59|142.62|142.54|142.72|142.64|142.62|142.54|194
1728049710000|2024-10-04 13:48:30|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|30
1728049720000|2024-10-04 13:48:40|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|0
1728049760000|2024-10-04 13:49:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|87
1728049780000|2024-10-04 13:49:40||142.49||142.49||142.49||142.49|27
1728049790000|2024-10-04 13:49:50|142.57||142.57||142.57||142.57||0
1728049800000|2024-10-04 13:50:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|188
1728049810000|2024-10-04 13:50:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|110
1728049820000|2024-10-04 13:50:20|||||||||78
1728049840000|2024-10-04 13:50:40|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|19
1728049850000|2024-10-04 13:50:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|150
1728049870000|2024-10-04 13:51:10|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|25
1728049880000|2024-10-04 13:51:20|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|0
1728049890000|2024-10-04 13:51:30|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1728049900000|2024-10-04 13:51:40|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|0
1728049910000|2024-10-04 13:51:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|33
1728049920000|2024-10-04 13:52:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|30
1728049960000|2024-10-04 13:52:40||142.54||142.54||142.59||142.54|20
1728049970000|2024-10-04 13:52:50|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|6
1728049980000|2024-10-04 13:53:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|7
1728049990000|2024-10-04 13:53:10|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|2
1728050000000|2024-10-04 13:53:20|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|17
1728050010000|2024-10-04 13:53:30||142.54||142.49||142.54||142.49|0
1728050020000|2024-10-04 13:53:40|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|0
1728050030000|2024-10-04 13:53:50|||||||||8
1728050050000|2024-10-04 13:54:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|24
1728050060000|2024-10-04 13:54:20|||||||||33
1728050080000|2024-10-04 13:54:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|75
1728050090000|2024-10-04 13:54:50|||||||||22
1728050100000|2024-10-04 13:55:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|326
1728050110000|2024-10-04 13:55:10|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|88
1728050120000|2024-10-04 13:55:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|97
1728050130000|2024-10-04 13:55:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|55
1728050140000|2024-10-04 13:55:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|316
1728050150000|2024-10-04 13:55:50||142.39||142.44||142.44||142.39|24
1728050160000|2024-10-04 13:56:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|57
1728050170000|2024-10-04 13:56:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|51
1728050190000|2024-10-04 13:56:30|||||||||50
1728050200000|2024-10-04 13:56:40|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|122
1728050210000|2024-10-04 13:56:50|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|33
1728050220000|2024-10-04 13:57:00|142.47|142.39|142.42|142.29|142.47|142.39|142.37|142.29|65
1728050230000|2024-10-04 13:57:10|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|2
1728050240000|2024-10-04 13:57:20|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|14
1728050250000|2024-10-04 13:57:30|||||||||38
1728050260000|2024-10-04 13:57:40|||||||||103
1728050270000|2024-10-04 13:57:50|||||||||95
1728050280000|2024-10-04 13:58:00|||||||||9
1728050290000|2024-10-04 13:58:10|142.47|142.39|142.42|142.34|142.47|142.39|142.37|142.29|173
1728050300000|2024-10-04 13:58:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|12
1728050310000|2024-10-04 13:58:30||142.34||142.39||142.39||142.34|0
1728050320000|2024-10-04 13:58:40|||||||||204
1728050330000|2024-10-04 13:58:50|||||||||64
1728050350000|2024-10-04 13:59:10|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|52
1728050360000|2024-10-04 13:59:20|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|24
1728050370000|2024-10-04 13:59:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|51
1728050380000|2024-10-04 13:59:40|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|94
1728050390000|2024-10-04 13:59:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728050400000|2024-10-04 14:00:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|494
1728050410000|2024-10-04 14:00:10|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|68
1728050420000|2024-10-04 14:00:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|62
1728050430000|2024-10-04 14:00:30|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|84
1728050440000|2024-10-04 14:00:40|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|45
1728050450000|2024-10-04 14:00:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|35
1728050460000|2024-10-04 14:01:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|359
1728050470000|2024-10-04 14:01:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|241
1728050480000|2024-10-04 14:01:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|18
1728050490000|2024-10-04 14:01:30|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|15
1728050500000|2024-10-04 14:01:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|12
1728050510000|2024-10-04 14:01:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|66
1728050520000|2024-10-04 14:02:00|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|164
1728050540000|2024-10-04 14:02:20|||||||||176
1728050550000|2024-10-04 14:02:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|299
1728050560000|2024-10-04 14:02:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|135
1728050570000|2024-10-04 14:02:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1728050580000|2024-10-04 14:03:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|11
1728050590000|2024-10-04 14:03:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|117
1728050600000|2024-10-04 14:03:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|18
1728050610000|2024-10-04 14:03:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|174
1728050620000|2024-10-04 14:03:40|142.42|142.24|142.32|142.24|142.42|142.24|142.32|142.24|34
1728050630000|2024-10-04 14:03:50|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|15
1728050640000|2024-10-04 14:04:00|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|34
1728050660000|2024-10-04 14:04:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|79
1728050670000|2024-10-04 14:04:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|13
1728050690000|2024-10-04 14:04:50|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|16
1728050700000|2024-10-04 14:05:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|9
1728050710000|2024-10-04 14:05:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|19
1728050720000|2024-10-04 14:05:20|||||||||1
1728050730000|2024-10-04 14:05:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|32
1728050740000|2024-10-04 14:05:40|142.67|142.49|142.67|142.59|142.67|142.59|142.67|142.49|35
1728050750000|2024-10-04 14:05:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1728050760000|2024-10-04 14:06:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|80
1728050770000|2024-10-04 14:06:10|||||||||18
1728050780000|2024-10-04 14:06:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|17
1728050800000|2024-10-04 14:06:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|17
1728050810000|2024-10-04 14:06:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|7
1728050830000|2024-10-04 14:07:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|445
1728050850000|2024-10-04 14:07:30|142.67|142.59|142.57|142.49|142.67|142.59|142.57|142.49|206
1728050860000|2024-10-04 14:07:40|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|21
1728050870000|2024-10-04 14:07:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|17
1728050880000|2024-10-04 14:08:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|43
1728050890000|2024-10-04 14:08:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|168
1728050900000|2024-10-04 14:08:20|||||||||1
1728050910000|2024-10-04 14:08:30|142.52|142.44|142.42|142.34|142.52|142.44|142.42|142.34|30
1728050920000|2024-10-04 14:08:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|59
1728050930000|2024-10-04 14:08:50|||||||||52
1728050940000|2024-10-04 14:09:00|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|51
1728050950000|2024-10-04 14:09:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|113
1728050960000|2024-10-04 14:09:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|46
1728050970000|2024-10-04 14:09:30|142.32|142.14|142.27|142.19|142.32|142.19|142.22|142.14|137
1728050980000|2024-10-04 14:09:40|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|44
1728050990000|2024-10-04 14:09:50|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|76
1728051000000|2024-10-04 14:10:00|142.32|142.19|142.27|142.19|142.32|142.19|142.22|142.14|17
1728051010000|2024-10-04 14:10:10|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|50
1728051020000|2024-10-04 14:10:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|9
1728051030000|2024-10-04 14:10:30|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|72
1728051040000|2024-10-04 14:10:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|57
1728051050000|2024-10-04 14:10:50|||||||||20
1728051060000|2024-10-04 14:11:00|142.17|142.09|142.27|142.14|142.27|142.14|142.17|142.09|46
1728051070000|2024-10-04 14:11:10|142.22|142.19|142.27|142.14|142.27|142.19|142.22|142.14|13
1728051080000|2024-10-04 14:11:20|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|0
1728051090000|2024-10-04 14:11:30|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|54
1728051100000|2024-10-04 14:11:40|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|66
1728051110000|2024-10-04 14:11:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|26
1728051120000|2024-10-04 14:12:00|142.32|142.24|142.22|142.14|142.32|142.24|142.22|142.14|343
1728051130000|2024-10-04 14:12:10|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|119
1728051140000|2024-10-04 14:12:20|142.32|142.14|142.27|142.14|142.32|142.14|142.22|142.14|14
1728051150000|2024-10-04 14:12:30|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|32
1728051160000|2024-10-04 14:12:40|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|80
1728051170000|2024-10-04 14:12:50|142.27||142.22||142.27||142.22||8
1728051180000|2024-10-04 14:13:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|178
1728051190000|2024-10-04 14:13:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|109
1728051200000|2024-10-04 14:13:20|142.32||142.27||142.32||142.27||71
1728051210000|2024-10-04 14:13:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1728051220000|2024-10-04 14:13:40|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|27
1728051230000|2024-10-04 14:13:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|15
1728051240000|2024-10-04 14:14:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|33
1728051250000|2024-10-04 14:14:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|4
1728051260000|2024-10-04 14:14:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|16
1728051270000|2024-10-04 14:14:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|4
1728051280000|2024-10-04 14:14:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|12
1728051290000|2024-10-04 14:14:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|140
1728051300000|2024-10-04 14:15:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1728051310000|2024-10-04 14:15:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1728051330000|2024-10-04 14:15:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|29
1728051340000|2024-10-04 14:15:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|35
1728051350000|2024-10-04 14:15:50|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|28
1728051360000|2024-10-04 14:16:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|5
1728051370000|2024-10-04 14:16:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|42
1728051390000|2024-10-04 14:16:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|12
1728051410000|2024-10-04 14:16:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|6
1728051430000|2024-10-04 14:17:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|86
1728051440000|2024-10-04 14:17:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|69
1728051470000|2024-10-04 14:17:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|44
1728051480000|2024-10-04 14:18:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|75
1728051490000|2024-10-04 14:18:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728051500000|2024-10-04 14:18:20|||||||||32
1728051510000|2024-10-04 14:18:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|10
1728051530000|2024-10-04 14:18:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|17
1728051540000|2024-10-04 14:19:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.34|58
1728051550000|2024-10-04 14:19:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1728051560000|2024-10-04 14:19:20|142.52||142.47||142.52||142.47||9
1728051570000|2024-10-04 14:19:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|5
1728051580000|2024-10-04 14:19:40|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1728051590000|2024-10-04 14:19:50|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|3
1728051600000|2024-10-04 14:20:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1728051610000|2024-10-04 14:20:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728051620000|2024-10-04 14:20:20|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|19
1728051630000|2024-10-04 14:20:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|54
1728051640000|2024-10-04 14:20:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|18
1728051660000|2024-10-04 14:21:00|142.52|142.44|142.42|142.34|142.52|142.44|142.42|142.34|236
1728051700000|2024-10-04 14:21:40|||||||||20
1728051720000|2024-10-04 14:22:00|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|572
1728051730000|2024-10-04 14:22:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|20
1728051740000|2024-10-04 14:22:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|12
1728051750000|2024-10-04 14:22:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|76
1728051770000|2024-10-04 14:22:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|10
1728051780000|2024-10-04 14:23:00|142.37|142.29|142.32|142.24|142.37|142.29|142.27|142.19|60
1728051790000|2024-10-04 14:23:10|||||||||2
1728051800000|2024-10-04 14:23:20|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|5
1728051810000|2024-10-04 14:23:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1728051820000|2024-10-04 14:23:40|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|24
1728051830000|2024-10-04 14:23:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1728051840000|2024-10-04 14:24:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|53
1728051870000|2024-10-04 14:24:30|142.42||142.37||142.42||142.37||1
1728051900000|2024-10-04 14:25:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|16
1728051910000|2024-10-04 14:25:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|5
1728051920000|2024-10-04 14:25:20|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|1
1728051930000|2024-10-04 14:25:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|11
1728051950000|2024-10-04 14:25:50|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|120
1728051960000|2024-10-04 14:26:00|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|7
1728051970000|2024-10-04 14:26:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|1
1728051980000|2024-10-04 14:26:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|6
1728051990000|2024-10-04 14:26:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|6
1728052000000|2024-10-04 14:26:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|104
1728052010000|2024-10-04 14:26:50|142.32|142.24|142.32|142.24|142.32|142.29|142.32|142.24|35
1728052020000|2024-10-04 14:27:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|6
1728052030000|2024-10-04 14:27:10|142.37|142.29|142.27|142.19|142.37|142.29|142.27|142.19|31
1728052050000|2024-10-04 14:27:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|18
1728052060000|2024-10-04 14:27:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1728052070000|2024-10-04 14:27:50|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|45
1728052090000|2024-10-04 14:28:10|||||||||10
1728052110000|2024-10-04 14:28:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|46
1728052120000|2024-10-04 14:28:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|3
1728052130000|2024-10-04 14:28:50|||||||||1
1728052140000|2024-10-04 14:29:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|3
1728052150000|2024-10-04 14:29:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|9
1728052160000|2024-10-04 14:29:20|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|17
1728052170000|2024-10-04 14:29:30|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.24|6
1728052180000|2024-10-04 14:29:40||142.24||142.29||142.29||142.24|10
1728052190000|2024-10-04 14:29:50|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|11
1728052200000|2024-10-04 14:30:00|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|114
1728052220000|2024-10-04 14:30:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|38
1728052230000|2024-10-04 14:30:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|66
1728052240000|2024-10-04 14:30:40|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|41
1728052250000|2024-10-04 14:30:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1728052260000|2024-10-04 14:31:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|44
1728052270000|2024-10-04 14:31:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|9
1728052280000|2024-10-04 14:31:20|142.32||142.27||142.32||142.27||3
1728052290000|2024-10-04 14:31:30|142.32|142.24|142.37|142.29|142.42|142.29|142.32|142.24|203
1728052300000|2024-10-04 14:31:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|4
1728052310000|2024-10-04 14:31:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|50
1728052320000|2024-10-04 14:32:00|142.32|142.24|142.32|142.24|142.32|142.29|142.32|142.24|25
1728052330000|2024-10-04 14:32:10|||||||||30
1728052340000|2024-10-04 14:32:20|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|11
1728052350000|2024-10-04 14:32:30|142.32||142.27||142.32||142.27||4
1728052360000|2024-10-04 14:32:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|34
1728052370000|2024-10-04 14:32:50|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|21
1728052380000|2024-10-04 14:33:00|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|10
1728052390000|2024-10-04 14:33:10|||||||||15
1728052410000|2024-10-04 14:33:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|8
1728052420000|2024-10-04 14:33:40|142.27|142.19|142.12|142.04|142.27|142.19|142.12|142.04|845
1728052430000|2024-10-04 14:33:50|142.17|142.09|142.32|142.24|142.32|142.24|142.12|142.04|624
1728052440000|2024-10-04 14:34:00|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|92
1728052450000|2024-10-04 14:34:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|30
1728052460000|2024-10-04 14:34:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|24
1728052470000|2024-10-04 14:34:30|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|41
1728052480000|2024-10-04 14:34:40|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|7
1728052490000|2024-10-04 14:34:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|6
1728052500000|2024-10-04 14:35:00|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|19
1728052510000|2024-10-04 14:35:10|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|2
1728052520000|2024-10-04 14:35:20||142.24||142.24||142.24||142.24|0
1728052540000|2024-10-04 14:35:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|25
1728052550000|2024-10-04 14:35:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|39
1728052560000|2024-10-04 14:36:00|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|32
1728052570000|2024-10-04 14:36:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|6
1728052580000|2024-10-04 14:36:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|25
1728052590000|2024-10-04 14:36:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|4
1728052600000|2024-10-04 14:36:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|119
1728052610000|2024-10-04 14:36:50|||||||||18
1728052620000|2024-10-04 14:37:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728052630000|2024-10-04 14:37:10|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|30
1728052640000|2024-10-04 14:37:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|9
1728052650000|2024-10-04 14:37:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|3
1728052660000|2024-10-04 14:37:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|17
1728052680000|2024-10-04 14:38:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|371
1728052710000|2024-10-04 14:38:30|||||||||173
1728052720000|2024-10-04 14:38:40|||||||||235
1728052730000|2024-10-04 14:38:50|||||||||1
1728052740000|2024-10-04 14:39:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|87
1728052750000|2024-10-04 14:39:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|36
1728052760000|2024-10-04 14:39:20|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|30
1728052770000|2024-10-04 14:39:30|||||||||9
1728052780000|2024-10-04 14:39:40|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|76
1728052790000|2024-10-04 14:39:50|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|0
1728052800000|2024-10-04 14:40:00|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|58
1728052810000|2024-10-04 14:40:10|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|7
1728052820000|2024-10-04 14:40:20|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|12
1728052830000|2024-10-04 14:40:30|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|25
1728052850000|2024-10-04 14:40:50|||||||||232
1728052860000|2024-10-04 14:41:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|26
1728052870000|2024-10-04 14:41:10|||||||||146
1728052880000|2024-10-04 14:41:20||142.09||142.14||142.14||142.09|106
1728052900000|2024-10-04 14:41:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|11
1728052920000|2024-10-04 14:42:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|46
1728052940000|2024-10-04 14:42:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|19
1728052950000|2024-10-04 14:42:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|25
1728052960000|2024-10-04 14:42:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|13
1728052970000|2024-10-04 14:42:50|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|4
1728052980000|2024-10-04 14:43:00|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|2
1728052990000|2024-10-04 14:43:10|142.22|142.04|142.22|142.14|142.22|142.14|142.22|142.04|12
1728053000000|2024-10-04 14:43:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|3
1728053010000|2024-10-04 14:43:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|11
1728053020000|2024-10-04 14:43:40|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|8
1728053030000|2024-10-04 14:43:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|3
1728053040000|2024-10-04 14:44:00|142.22||142.17||142.22||142.17||5
1728053050000|2024-10-04 14:44:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728053090000|2024-10-04 14:44:50|||||||||150
1728053120000|2024-10-04 14:45:20||142.09||142.09||142.09||142.09|116
1728053130000|2024-10-04 14:45:30|142.17||142.17||142.17||142.17||28
1728053150000|2024-10-04 14:45:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|36
1728053160000|2024-10-04 14:46:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|37
1728053200000|2024-10-04 14:46:40|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|67
1728053210000|2024-10-04 14:46:50||142.04||142.09||142.09||142.04|18
1728053220000|2024-10-04 14:47:00|||||||||2
1728053240000|2024-10-04 14:47:20|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|14
1728053250000|2024-10-04 14:47:30||142.09||142.09||142.09||142.09|3
1728053280000|2024-10-04 14:48:00|||||||||1
1728053290000|2024-10-04 14:48:10|||||||||1
1728053330000|2024-10-04 14:48:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|108
1728053350000|2024-10-04 14:49:10|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|70
1728053360000|2024-10-04 14:49:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|53
1728053370000|2024-10-04 14:49:30|||||||||2
1728053380000|2024-10-04 14:49:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|36
1728053410000|2024-10-04 14:50:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|336
1728053430000|2024-10-04 14:50:30|||||||||2
1728053440000|2024-10-04 14:50:40|||||||||105
1728053450000|2024-10-04 14:50:50|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|54
1728053490000|2024-10-04 14:51:30|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|91
1728053500000|2024-10-04 14:51:40|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|1
1728053520000|2024-10-04 14:52:00|||||||||10
1728053540000|2024-10-04 14:52:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|50
1728053570000|2024-10-04 14:52:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|20
1728053580000|2024-10-04 14:53:00|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|0
1728053590000|2024-10-04 14:53:10||142.04||142.09||142.09||142.04|7
1728053600000|2024-10-04 14:53:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|6
1728053610000|2024-10-04 14:53:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|44
1728053660000|2024-10-04 14:54:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|18
1728053670000|2024-10-04 14:54:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|41
1728053680000|2024-10-04 14:54:40|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|1
1728053690000|2024-10-04 14:54:50|||||||||28
1728053700000|2024-10-04 14:55:00|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|8
1728053710000|2024-10-04 14:55:10|142.17||142.17||142.17||142.17||0
1728053720000|2024-10-04 14:55:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|7
1728053740000|2024-10-04 14:55:40|||||||||53
1728053750000|2024-10-04 14:55:50|||||||||57
1728053760000|2024-10-04 14:56:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1728053770000|2024-10-04 14:56:10|||||||||158
1728053780000|2024-10-04 14:56:20|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|143
1728053790000|2024-10-04 14:56:30|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|39
1728053800000|2024-10-04 14:56:40|||||||||166
1728053850000|2024-10-04 14:57:30|||||||||50
1728053860000|2024-10-04 14:57:40|||||||||1
1728053870000|2024-10-04 14:57:50|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|54
1728053880000|2024-10-04 14:58:00|142.17|142.14|142.17|142.09|142.22|142.14|142.17|142.09|70
1728053890000|2024-10-04 14:58:10|142.22||142.22||142.22||142.17||87
1728053900000|2024-10-04 14:58:20|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|60
1728053910000|2024-10-04 14:58:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|7
1728053930000|2024-10-04 14:58:50|142.22||142.17||142.22||142.17||30
1728053940000|2024-10-04 14:59:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|31
1728053950000|2024-10-04 14:59:10|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|19
1728053960000|2024-10-04 14:59:20|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|50
1728054000000|2024-10-04 15:00:00|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|264
1728054010000|2024-10-04 15:00:10|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|206
1728054020000|2024-10-04 15:00:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|15
1728054030000|2024-10-04 15:00:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|106
1728054040000|2024-10-04 15:00:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|89
1728054050000|2024-10-04 15:00:50|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|18
1728054060000|2024-10-04 15:01:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|6
1728054080000|2024-10-04 15:01:20|||||||||2
1728054090000|2024-10-04 15:01:30|||||||||1
1728054100000|2024-10-04 15:01:40|||||||||2
1728054110000|2024-10-04 15:01:50|||||||||9
1728054120000|2024-10-04 15:02:00|||||||||1
1728054130000|2024-10-04 15:02:10|||||||||2
1728054140000|2024-10-04 15:02:20|||||||||1
1728054150000|2024-10-04 15:02:30|||||||||188
1728054160000|2024-10-04 15:02:40|||||||||1
1728054170000|2024-10-04 15:02:50|||||||||27
1728054180000|2024-10-04 15:03:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|158
1728054200000|2024-10-04 15:03:20|||||||||2
1728054220000|2024-10-04 15:03:40|||||||||36
1728054230000|2024-10-04 15:03:50|||||||||28
1728054240000|2024-10-04 15:04:00|||||||||2
1728054260000|2024-10-04 15:04:20|||||||||2
1728054270000|2024-10-04 15:04:30|||||||||1
1728054280000|2024-10-04 15:04:40|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|77
1728054290000|2024-10-04 15:04:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|4
1728054310000|2024-10-04 15:05:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|122
1728054320000|2024-10-04 15:05:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|29
1728054330000|2024-10-04 15:05:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|205
1728054340000|2024-10-04 15:05:40|||||||||32
1728054360000|2024-10-04 15:06:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|35
1728054370000|2024-10-04 15:06:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|80
1728054390000|2024-10-04 15:06:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|164
1728054400000|2024-10-04 15:06:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|8
1728054410000|2024-10-04 15:06:50|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|4
1728054420000|2024-10-04 15:07:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|99
1728054430000|2024-10-04 15:07:10|||||||||2
1728054450000|2024-10-04 15:07:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|444
1728054460000|2024-10-04 15:07:40|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|42
1728054470000|2024-10-04 15:07:50|||||||||2
1728054500000|2024-10-04 15:08:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|29
1728054510000|2024-10-04 15:08:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|42
1728054520000|2024-10-04 15:08:40|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|30
1728054530000|2024-10-04 15:08:50|||||||||18
1728054540000|2024-10-04 15:09:00|||||||||1
1728054550000|2024-10-04 15:09:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|23
1728054560000|2024-10-04 15:09:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|5
1728054570000|2024-10-04 15:09:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|50
1728054580000|2024-10-04 15:09:40|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|3
1728054600000|2024-10-04 15:10:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|381
1728054620000|2024-10-04 15:10:20|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|117
1728054630000|2024-10-04 15:10:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|24
1728054640000|2024-10-04 15:10:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|21
1728054650000|2024-10-04 15:10:50|||||||||1
1728054660000|2024-10-04 15:11:00|||||||||57
1728054670000|2024-10-04 15:11:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|21
1728054690000|2024-10-04 15:11:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|38
1728054700000|2024-10-04 15:11:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|28
1728054710000|2024-10-04 15:11:50|||||||||142
1728054720000|2024-10-04 15:12:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|101
1728054730000|2024-10-04 15:12:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1728054750000|2024-10-04 15:12:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|61
1728054790000|2024-10-04 15:13:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|23
1728054800000|2024-10-04 15:13:20|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|32
1728054810000|2024-10-04 15:13:30|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|1
1728054820000|2024-10-04 15:13:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|40
1728054830000|2024-10-04 15:13:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|4
1728054840000|2024-10-04 15:14:00|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|266
1728054850000|2024-10-04 15:14:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|76
1728054860000|2024-10-04 15:14:20|142.12|142.04|142.12|142.04|142.12|142.04|142.07|142.04|14
1728054880000|2024-10-04 15:14:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|17
1728054890000|2024-10-04 15:14:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|486
1728054900000|2024-10-04 15:15:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|448
1728054910000|2024-10-04 15:15:10|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|110
1728054920000|2024-10-04 15:15:20|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|97
1728054930000|2024-10-04 15:15:30||141.89||141.94||141.94||141.89|1
1728054940000|2024-10-04 15:15:40|||||||||200
1728054950000|2024-10-04 15:15:50|||||||||35
1728054970000|2024-10-04 15:16:10|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|199
1728054980000|2024-10-04 15:16:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|123
1728054990000|2024-10-04 15:16:30|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|122
1728055000000|2024-10-04 15:16:40|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|96
1728055010000|2024-10-04 15:16:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|40
1728055020000|2024-10-04 15:17:00|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|245
1728055030000|2024-10-04 15:17:10|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|24
1728055040000|2024-10-04 15:17:20|||||||||153
1728055050000|2024-10-04 15:17:30|||||||||9
1728055060000|2024-10-04 15:17:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|15
1728055070000|2024-10-04 15:17:50|||||||||7
1728055080000|2024-10-04 15:18:00|||||||||192
1728055090000|2024-10-04 15:18:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|63
1728055100000|2024-10-04 15:18:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|15
1728055120000|2024-10-04 15:18:40|||||||||36
1728055130000|2024-10-04 15:18:50|||||||||4
1728055140000|2024-10-04 15:19:00|||||||||163
1728055160000|2024-10-04 15:19:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|63
1728055170000|2024-10-04 15:19:30|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|76
1728055180000|2024-10-04 15:19:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|4
1728055190000|2024-10-04 15:19:50|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|130
1728055200000|2024-10-04 15:20:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|20
1728055210000|2024-10-04 15:20:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|83
1728055220000|2024-10-04 15:20:20|||||||||3
1728055230000|2024-10-04 15:20:30|141.97|141.89|141.97|141.84|141.97|141.89|141.92|141.84|63
1728055240000|2024-10-04 15:20:40||141.89||141.89||141.89||141.89|5
1728055250000|2024-10-04 15:20:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|12
1728055260000|2024-10-04 15:21:00|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.89|53
1728055270000|2024-10-04 15:21:10|141.92|141.84|141.92|141.84|141.92|141.89|141.92|141.84|26
1728055280000|2024-10-04 15:21:20|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|14
1728055290000|2024-10-04 15:21:30|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.89|26
1728055300000|2024-10-04 15:21:40||141.84||141.89||141.89||141.84|5
1728055310000|2024-10-04 15:21:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|9
1728055320000|2024-10-04 15:22:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|72
1728055330000|2024-10-04 15:22:10|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|15
1728055340000|2024-10-04 15:22:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|91
1728055350000|2024-10-04 15:22:30|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|303
1728055360000|2024-10-04 15:22:40|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|18
1728055370000|2024-10-04 15:22:50||141.74||141.79||141.79||141.74|106
1728055380000|2024-10-04 15:23:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|57
1728055390000|2024-10-04 15:23:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|107
1728055400000|2024-10-04 15:23:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|184
1728055410000|2024-10-04 15:23:30|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|50
1728055430000|2024-10-04 15:23:50|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.84|68
1728055440000|2024-10-04 15:24:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|14
1728055450000|2024-10-04 15:24:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|114
1728055460000|2024-10-04 15:24:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|314
1728055470000|2024-10-04 15:24:30|||||||||36
1728055480000|2024-10-04 15:24:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|86
1728055490000|2024-10-04 15:24:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|30
1728055500000|2024-10-04 15:25:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|144
1728055510000|2024-10-04 15:25:10|||||||||49
1728055520000|2024-10-04 15:25:20|||||||||59
1728055530000|2024-10-04 15:25:30|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|500
1728055540000|2024-10-04 15:25:40|141.87||141.82||141.87||141.82||273
1728055550000|2024-10-04 15:25:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|189
1728055560000|2024-10-04 15:26:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|71
1728055570000|2024-10-04 15:26:10|||||||||63
1728055580000|2024-10-04 15:26:20|||||||||47
1728055590000|2024-10-04 15:26:30|||||||||52
1728055600000|2024-10-04 15:26:40|141.77|141.69|141.77|141.69|141.82|141.74|141.77|141.69|470
1728055610000|2024-10-04 15:26:50|||||||||77
1728055620000|2024-10-04 15:27:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|169
1728055630000|2024-10-04 15:27:10|||||||||370
1728055640000|2024-10-04 15:27:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|317
1728055650000|2024-10-04 15:27:30|||||||||66
1728055660000|2024-10-04 15:27:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|119
1728055670000|2024-10-04 15:27:50|||||||||358
1728055680000|2024-10-04 15:28:00|||||||||661
1728055690000|2024-10-04 15:28:10|||||||||100
1728055700000|2024-10-04 15:28:20|||||||||58
1728055710000|2024-10-04 15:28:30||141.64||141.69||141.69||141.64|212
1728055720000|2024-10-04 15:28:40|||||||||98
1728055730000|2024-10-04 15:28:50|||||||||378
1728055740000|2024-10-04 15:29:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|131
1728055750000|2024-10-04 15:29:10|||||||||37
1728055760000|2024-10-04 15:29:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|777
1728055770000|2024-10-04 15:29:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|706
1728055780000|2024-10-04 15:29:40|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|694
1728055790000|2024-10-04 15:29:50|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|143
1728055800000|2024-10-04 15:30:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|627
1728055810000|2024-10-04 15:30:10|||||||||273
1728055820000|2024-10-04 15:30:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|458
1728055830000|2024-10-04 15:30:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|701
1728055840000|2024-10-04 15:30:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|171
1728055850000|2024-10-04 15:30:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|15
1728055860000|2024-10-04 15:31:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|8
1728055870000|2024-10-04 15:31:10|||||||||224
1728055880000|2024-10-04 15:31:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|586
1728055890000|2024-10-04 15:31:30|||||||||43
1728055900000|2024-10-04 15:31:40|||||||||728
1728055910000|2024-10-04 15:31:50|||||||||411
1728055920000|2024-10-04 15:32:00|||||||||541
1728055930000|2024-10-04 15:32:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|1104
1728055940000|2024-10-04 15:32:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|615
1728055950000|2024-10-04 15:32:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|317
1728055960000|2024-10-04 15:32:40|||||||||302
1728055970000|2024-10-04 15:32:50|141.72|141.64|141.72|141.64|141.72|141.69|141.72|141.64|295
1728055990000|2024-10-04 15:33:10|||||||||185
1728056000000|2024-10-04 15:33:20|141.77||141.77||141.77||141.77||253
1728056010000|2024-10-04 15:33:30|141.72|141.69|141.77|141.69|141.77|141.69|141.72|141.64|5
1728056020000|2024-10-04 15:33:40|||||||||191
1728056030000|2024-10-04 15:33:50|||||||||10
1728056040000|2024-10-04 15:34:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|1174
1728056050000|2024-10-04 15:34:10|||||||||396
1728056060000|2024-10-04 15:34:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|1115
1728056070000|2024-10-04 15:34:30|||||||||134
1728056080000|2024-10-04 15:34:40|||||||||978
1728056090000|2024-10-04 15:34:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|1076
1728056100000|2024-10-04 15:35:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|1160
1728056110000|2024-10-04 15:35:10|||||||||810
1728056120000|2024-10-04 15:35:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|573
1728056130000|2024-10-04 15:35:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|536
1728056140000|2024-10-04 15:35:40|||||||||71
1728056150000|2024-10-04 15:35:50|||||||||22
1728056170000|2024-10-04 15:36:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|393
1728056180000|2024-10-04 15:36:20|||||||||1
1728056190000|2024-10-04 15:36:30|||||||||167
1728056200000|2024-10-04 15:36:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|223
1728056220000|2024-10-04 15:37:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|438
1728056240000|2024-10-04 15:37:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|424
1728056250000|2024-10-04 15:37:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|240
1728056260000|2024-10-04 15:37:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|245
1728056270000|2024-10-04 15:37:50|||||||||241
1728056280000|2024-10-04 15:38:00|||||||||6
1728056290000|2024-10-04 15:38:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|119
1728056300000|2024-10-04 15:38:20|||||||||1
1728056310000|2024-10-04 15:38:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|69
1728056360000|2024-10-04 15:39:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|51
1728056400000|2024-10-04 15:40:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|217
1728056410000|2024-10-04 15:40:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|126
1728056430000|2024-10-04 15:40:30|||||||||10
1728056440000|2024-10-04 15:40:40|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|236
1728056450000|2024-10-04 15:40:50|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|3
1728056460000|2024-10-04 15:41:00|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|73
1728056470000|2024-10-04 15:41:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|31
1728056480000|2024-10-04 15:41:20|||||||||125
1728056490000|2024-10-04 15:41:30|||||||||101
1728056510000|2024-10-04 15:41:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|38
1728056530000|2024-10-04 15:42:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|160
1728056540000|2024-10-04 15:42:20|||||||||350
1728056560000|2024-10-04 15:42:40|||||||||4
1728056570000|2024-10-04 15:42:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|319
1728056580000|2024-10-04 15:43:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|164
1728056600000|2024-10-04 15:43:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|79
1728056610000|2024-10-04 15:43:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|25
1728056630000|2024-10-04 15:43:50||142.14||142.14||142.14||142.14|81
1728056640000|2024-10-04 15:44:00|142.22||142.22||142.27||142.22||0
1728056650000|2024-10-04 15:44:10|142.27||142.27||142.27||142.22||0
1728056660000|2024-10-04 15:44:20||142.19||142.19||142.19||142.19|0
1728056690000|2024-10-04 15:44:50||142.14||142.19||142.19||142.14|0
1728056700000|2024-10-04 15:45:00||142.14||142.14||142.19||142.14|18
1728056710000|2024-10-04 15:45:10|142.22||142.27||142.27||142.22||0
1728056720000|2024-10-04 15:45:20|142.22||142.22||142.27||142.22||0
1728056730000|2024-10-04 15:45:30|142.27||142.22||142.27||142.22||0
1728056760000|2024-10-04 15:46:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|10
1728056810000|2024-10-04 15:46:50|||||||||1
1728056850000|2024-10-04 15:47:30||142.14||142.19||142.19||142.14|23
1728056880000|2024-10-04 15:48:00||142.14||142.14||142.19||142.14|101
1728056890000|2024-10-04 15:48:10|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.14|13
1728056900000|2024-10-04 15:48:20||142.14||142.19||142.19||142.14|0
1728056930000|2024-10-04 15:48:50||142.14||142.14||142.14||142.14|1
1728056940000|2024-10-04 15:49:00|142.22|142.09|142.22|142.14|142.22|142.14|142.22|142.09|6
1728056950000|2024-10-04 15:49:10||142.09||142.14||142.14||142.09|0
1728056960000|2024-10-04 15:49:20||142.09||142.14||142.14||142.09|0
1728056970000|2024-10-04 15:49:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|55
1728057000000|2024-10-04 15:50:00|142.27||142.27||142.27||142.22||2
1728057010000|2024-10-04 15:50:10|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|0
1728057030000|2024-10-04 15:50:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1728057060000|2024-10-04 15:51:00|||||||||1
1728057090000|2024-10-04 15:51:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|39
1728057100000|2024-10-04 15:51:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|22
1728057110000|2024-10-04 15:51:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|21
1728057150000|2024-10-04 15:52:30|||||||||1
1728057180000|2024-10-04 15:53:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|147
1728057190000|2024-10-04 15:53:10|||||||||15
1728057200000|2024-10-04 15:53:20|142.42||142.42||142.42||142.42||10
1728057210000|2024-10-04 15:53:30||142.34||142.34||142.34||142.34|19
1728057230000|2024-10-04 15:53:50|||||||||18
1728057240000|2024-10-04 15:54:00|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|39
1728057250000|2024-10-04 15:54:10||142.39||142.39||142.39||142.39|21
1728057260000|2024-10-04 15:54:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|23
1728057270000|2024-10-04 15:54:30|||||||||11
1728057280000|2024-10-04 15:54:40|||||||||24
1728057290000|2024-10-04 15:54:50|||||||||5
1728057300000|2024-10-04 15:55:00|142.47||142.47||142.47||142.47||100
1728057310000|2024-10-04 15:55:10|142.52|142.39|142.52|142.44|142.52|142.44|142.52|142.39|111
1728057320000|2024-10-04 15:55:20|||||||||26
1728057340000|2024-10-04 15:55:40|||||||||80
1728057350000|2024-10-04 15:55:50||142.39||142.39||142.39||142.39|426
1728057360000|2024-10-04 15:56:00|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|16
1728057370000|2024-10-04 15:56:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|20
1728057380000|2024-10-04 15:56:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|59
1728057410000|2024-10-04 15:56:50|||||||||14
1728057420000|2024-10-04 15:57:00|||||||||18
1728057440000|2024-10-04 15:57:20|||||||||23
1728057450000|2024-10-04 15:57:30|||||||||23
1728057470000|2024-10-04 15:57:50|||||||||24
1728057480000|2024-10-04 15:58:00|||||||||14
1728057490000|2024-10-04 15:58:10|||||||||27
1728057510000|2024-10-04 15:58:30|||||||||16
1728057520000|2024-10-04 15:58:40|||||||||11
1728057530000|2024-10-04 15:58:50|||||||||27
1728057540000|2024-10-04 15:59:00|||||||||28
1728057550000|2024-10-04 15:59:10|||||||||5
1728057560000|2024-10-04 15:59:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|141
1728057580000|2024-10-04 15:59:40|||||||||18
1728057590000|2024-10-04 15:59:50|||||||||18
1728057600000|2024-10-04 16:00:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|37
1728057610000|2024-10-04 16:00:10|||||||||35
1728057620000|2024-10-04 16:00:20|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|70
1728057630000|2024-10-04 16:00:30|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|38
1728057650000|2024-10-04 16:00:50|||||||||18
1728057660000|2024-10-04 16:01:00|||||||||14
1728057670000|2024-10-04 16:01:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|23
1728057690000|2024-10-04 16:01:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|25
1728057700000|2024-10-04 16:01:40|||||||||21
1728057710000|2024-10-04 16:01:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|55
1728057720000|2024-10-04 16:02:00|||||||||16
1728057730000|2024-10-04 16:02:10|||||||||21
1728057740000|2024-10-04 16:02:20|||||||||24
1728057750000|2024-10-04 16:02:30|||||||||8
1728057760000|2024-10-04 16:02:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|263
1728057770000|2024-10-04 16:02:50|||||||||16
1728057780000|2024-10-04 16:03:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|208
1728057800000|2024-10-04 16:03:20|||||||||1
1728057810000|2024-10-04 16:03:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|104
1728057860000|2024-10-04 16:04:20|||||||||6
1728057880000|2024-10-04 16:04:40|142.62||142.62||142.62||142.62||19
1728057900000|2024-10-04 16:05:00||142.54||142.49||142.54||142.49|70
1728057910000|2024-10-04 16:05:10|142.57||142.57||142.57||142.57||3
1728057960000|2024-10-04 16:06:00|142.62||142.62||142.62||142.62||13
1728057970000|2024-10-04 16:06:10|142.57||142.57||142.57||142.57||0
1728057980000|2024-10-04 16:06:20|||||||||3
1728058000000|2024-10-04 16:06:40||142.44||142.44||142.49||142.44|61
1728058010000|2024-10-04 16:06:50|142.52||142.52||142.52||142.52||0
1728058020000|2024-10-04 16:07:00|||||||||4
1728058080000|2024-10-04 16:08:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728058100000|2024-10-04 16:08:20||142.34||142.34||142.34||142.34|4
1728058110000|2024-10-04 16:08:30|142.42|142.29|142.42|142.29|142.42|142.29|142.37|142.29|1
1728058120000|2024-10-04 16:08:40||142.34||142.34||142.34||142.34|0
1728058140000|2024-10-04 16:09:00|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|3
1728058150000|2024-10-04 16:09:10|142.37||142.37||142.42||142.37||0
1728058160000|2024-10-04 16:09:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|131
1728058170000|2024-10-04 16:09:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|54
1728058180000|2024-10-04 16:09:40|142.42||142.42||142.42||142.37||0
1728058190000|2024-10-04 16:09:50|142.37||142.42||142.42||142.37||5
1728058200000|2024-10-04 16:10:00|142.37||142.42||142.42||142.37||0
1728058210000|2024-10-04 16:10:10||142.34||142.34||142.34||142.34|0
1728058230000|2024-10-04 16:10:30|142.47||142.42||142.47||142.42||0
1728058270000|2024-10-04 16:11:10|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|2
1728058290000|2024-10-04 16:11:30|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|31
1728058320000|2024-10-04 16:12:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|70
1728058330000|2024-10-04 16:12:10||142.34||142.34||142.34||142.34|4
1728058340000|2024-10-04 16:12:20|142.42||142.47||142.47||142.42||0
1728058360000|2024-10-04 16:12:40|142.42||142.42||142.42||142.42||0
1728058370000|2024-10-04 16:12:50|142.47||142.42||142.47||142.42||0
1728058380000|2024-10-04 16:13:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1728058400000|2024-10-04 16:13:20||142.34||142.34||142.34||142.34|2
1728058410000|2024-10-04 16:13:30|142.42||142.42||142.42||142.42||0
1728058450000|2024-10-04 16:14:10|142.47||142.42||142.47||142.42||6
1728058460000|2024-10-04 16:14:20|142.47||142.42||142.47||142.42||0
1728058470000|2024-10-04 16:14:30|142.47||142.42||142.47||142.42||0
1728058480000|2024-10-04 16:14:40|142.47||142.42||142.47||142.42||0
1728058490000|2024-10-04 16:14:50|142.47||142.47||142.47||142.47||0
1728058500000|2024-10-04 16:15:00|142.42|142.39|142.47|142.34|142.47|142.39|142.42|142.34|20
1728058510000|2024-10-04 16:15:10||142.39||142.39||142.39||142.34|0
1728058560000|2024-10-04 16:16:00|142.52||142.52||142.52||142.52||5
1728058570000|2024-10-04 16:16:10||142.44||142.39||142.44||142.39|1
1728058580000|2024-10-04 16:16:20|142.47||142.47||142.52||142.47||2
1728058620000|2024-10-04 16:17:00|||||||||2
1728058630000|2024-10-04 16:17:10|142.52||142.52||142.52||142.52||1
1728058640000|2024-10-04 16:17:20||142.44||142.44||142.44||142.44|0
1728058650000|2024-10-04 16:17:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1728058680000|2024-10-04 16:18:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1728058690000|2024-10-04 16:18:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|28
1728058710000|2024-10-04 16:18:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1728058720000|2024-10-04 16:18:40|142.47||142.47||142.47||142.47||2
1728058740000|2024-10-04 16:19:00||142.39||142.39||142.39||142.39|0
1728058820000|2024-10-04 16:20:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1728058830000|2024-10-04 16:20:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|257
1728058840000|2024-10-04 16:20:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|33
1728058850000|2024-10-04 16:20:50|||||||||1
1728058860000|2024-10-04 16:21:00||142.39||142.39||142.39||142.39|0
1728058870000|2024-10-04 16:21:10||142.44||142.39||142.44||142.39|0
1728058880000|2024-10-04 16:21:20||142.44||142.44||142.44||142.44|0
1728058920000|2024-10-04 16:22:00||142.39||142.44||142.44||142.39|0
1728058930000|2024-10-04 16:22:10||142.39||142.44||142.44||142.39|0
1728058950000|2024-10-04 16:22:30|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|5
1728058960000|2024-10-04 16:22:40|142.52||142.47||142.52||142.47||0
1728058990000|2024-10-04 16:23:10|142.52||142.52||142.52||142.52||0
1728059000000|2024-10-04 16:23:20|142.47||142.47||142.47||142.47||0
1728059040000|2024-10-04 16:24:00||142.34||142.39||142.39||142.34|0
1728059050000|2024-10-04 16:24:10|||||||||1
1728059070000|2024-10-04 16:24:30||142.34||142.34||142.34||142.34|1
1728059080000|2024-10-04 16:24:40|142.42||142.47||142.47||142.42||10
1728059090000|2024-10-04 16:24:50|142.42||142.47||142.47||142.42||0
1728059100000|2024-10-04 16:25:00|142.42||142.42||142.47||142.42||6
1728059110000|2024-10-04 16:25:10|142.47||142.42||142.47||142.42||0
1728059120000|2024-10-04 16:25:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|603
1728059130000|2024-10-04 16:25:30|||||||||106
1728059140000|2024-10-04 16:25:40|||||||||92
1728059150000|2024-10-04 16:25:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|215
1728059160000|2024-10-04 16:26:00|||||||||4
1728059190000|2024-10-04 16:26:30|||||||||2
1728059220000|2024-10-04 16:27:00|||||||||2
1728059240000|2024-10-04 16:27:20|||||||||2
1728059270000|2024-10-04 16:27:50|142.52||142.52||142.52||142.52||11
1728059280000|2024-10-04 16:28:00|142.47||142.47||142.47||142.47||1
1728059330000|2024-10-04 16:28:50|||||||||2
1728059340000|2024-10-04 16:29:00|142.52||142.52||142.52||142.52||24
1728059350000|2024-10-04 16:29:10|142.47||142.47||142.52||142.47||5
1728059370000|2024-10-04 16:29:30|142.52||142.47||142.52||142.47||0
1728059410000|2024-10-04 16:30:10|||||||||5
1728059430000|2024-10-04 16:30:30|142.42|142.29|142.42|142.29|142.42|142.29|142.42|142.29|691
1728059440000|2024-10-04 16:30:40|142.37||142.37||142.37||142.37||0
1728059450000|2024-10-04 16:30:50|142.42||142.37||142.42||142.37||0
1728059470000|2024-10-04 16:31:10|142.42||142.42||142.42||142.42||4
1728059510000|2024-10-04 16:31:50||142.34||142.34||142.34||142.34|1
1728059520000|2024-10-04 16:32:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|10
1728059530000|2024-10-04 16:32:10|||||||||70
1728059570000|2024-10-04 16:32:50|||||||||5
1728059580000|2024-10-04 16:33:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|67
1728059590000|2024-10-04 16:33:10||142.39||142.39||142.39||142.39|0
1728059600000|2024-10-04 16:33:20||142.44||142.44||142.44||142.44|6
1728059620000|2024-10-04 16:33:40|142.57||142.57||142.57||142.57||52
1728059630000|2024-10-04 16:33:50|142.52||142.52||142.52||142.52||0
1728059640000|2024-10-04 16:34:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1728059650000|2024-10-04 16:34:10||142.34||142.34||142.34||142.34|0
1728059670000|2024-10-04 16:34:30||142.39||142.39||142.39||142.39|0
1728059690000|2024-10-04 16:34:50|||||||||2
1728059720000|2024-10-04 16:35:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1728059750000|2024-10-04 16:35:50|142.57||142.57||142.57||142.57||3
1728059760000|2024-10-04 16:36:00||142.49||142.44||142.49||142.44|0
1728059770000|2024-10-04 16:36:10||142.49||142.44||142.49||142.44|0
1728059780000|2024-10-04 16:36:20|142.52||142.57||142.57||142.52||0
1728059790000|2024-10-04 16:36:30|142.52||142.57||142.57||142.52||2
1728059810000|2024-10-04 16:36:50||142.49||142.49||142.49||142.49|0
1728059830000|2024-10-04 16:37:10|142.62||142.62||142.62||142.62||41
1728059850000|2024-10-04 16:37:30|142.57||142.57||142.57||142.57||0
1728059860000|2024-10-04 16:37:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|39
1728059890000|2024-10-04 16:38:10|||||||||60
1728059900000|2024-10-04 16:38:20|142.67||142.67||142.67||142.67||155
1728059910000|2024-10-04 16:38:30|142.62||142.62||142.62||142.62||0
1728059920000|2024-10-04 16:38:40|142.67||142.67||142.67||142.67||70
1728059940000|2024-10-04 16:39:00|142.72|142.59|142.72|142.64|142.72|142.64|142.72|142.59|136
1728059950000|2024-10-04 16:39:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|8
1728059960000|2024-10-04 16:39:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|4
1728059970000|2024-10-04 16:39:30|142.67||142.67||142.67||142.67||5
1728059980000|2024-10-04 16:39:40|142.62||142.62||142.62||142.62||0
1728060000000|2024-10-04 16:40:00|142.67||142.62||142.67||142.62||4
1728060020000|2024-10-04 16:40:20|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|1
1728060030000|2024-10-04 16:40:30||142.54||142.54||142.54||142.54|0
1728060050000|2024-10-04 16:40:50||142.49||142.49||142.49||142.49|25
1728060060000|2024-10-04 16:41:00|142.57||142.57||142.57||142.57||0
1728060120000|2024-10-04 16:42:00|||||||||200
1728060130000|2024-10-04 16:42:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|6
1728060140000|2024-10-04 16:42:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|199
1728060150000|2024-10-04 16:42:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|24
1728060160000|2024-10-04 16:42:40|||||||||36
1728060170000|2024-10-04 16:42:50||142.49||142.49||142.49||142.49|0
1728060180000|2024-10-04 16:43:00||142.54||142.54||142.54||142.54|0
1728060200000|2024-10-04 16:43:20|||||||||3
1728060210000|2024-10-04 16:43:30|142.67||142.67||142.67||142.67||3
1728060220000|2024-10-04 16:43:40|142.62||142.62||142.62||142.62||0
1728060230000|2024-10-04 16:43:50|142.67||142.67||142.67||142.67||0
1728060240000|2024-10-04 16:44:00|142.62||142.62||142.67||142.62||0
1728060250000|2024-10-04 16:44:10|||||||||3
1728060270000|2024-10-04 16:44:30||142.49||142.49||142.49||142.49|12
1728060280000|2024-10-04 16:44:40||142.54||142.54||142.54||142.54|0
1728060290000|2024-10-04 16:44:50||142.49||142.49||142.49||142.49|1
1728060300000|2024-10-04 16:45:00|142.57||142.62||142.62||142.57||0
1728060310000|2024-10-04 16:45:10||142.54||142.49||142.54||142.49|0
1728060320000|2024-10-04 16:45:20||142.54||142.54||142.54||142.54|0
1728060360000|2024-10-04 16:46:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|11
1728060370000|2024-10-04 16:46:10|142.62||142.62||142.62||142.62||0
1728060380000|2024-10-04 16:46:20|142.57||142.57||142.57||142.57||0
1728060390000|2024-10-04 16:46:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|0
1728060400000|2024-10-04 16:46:40||142.49||142.49||142.49||142.49|2
1728060420000|2024-10-04 16:47:00||142.54||142.54||142.54||142.54|0
1728060430000|2024-10-04 16:47:10||142.49||142.49||142.49||142.49|0
1728060440000|2024-10-04 16:47:20|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|0
1728060450000|2024-10-04 16:47:30|142.62||142.57||142.62||142.57||0
1728060460000|2024-10-04 16:47:40|142.62||142.57||142.62||142.57||0
1728060520000|2024-10-04 16:48:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|4
1728060530000|2024-10-04 16:48:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|10
1728060660000|2024-10-04 16:51:00||142.44||142.44||142.44||142.44|0
1728060670000|2024-10-04 16:51:10|142.52||142.52||142.52||142.52||0
1728060690000|2024-10-04 16:51:30|142.57||142.57||142.57||142.52||0
1728060700000|2024-10-04 16:51:40|142.52||142.57||142.57||142.52||0
1728060710000|2024-10-04 16:51:50|142.52||142.52||142.52||142.52||0
1728060730000|2024-10-04 16:52:10|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|4
1728060750000|2024-10-04 16:52:30||142.49||142.44||142.49||142.44|0
1728060770000|2024-10-04 16:52:50|142.52||142.57||142.57||142.52||0
1728060810000|2024-10-04 16:53:30||142.49||142.49||142.49||142.49|0
1728060860000|2024-10-04 16:54:20|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|5
1728060870000|2024-10-04 16:54:30||142.49||142.44||142.49||142.44|0
1728060880000|2024-10-04 16:54:40||142.49||142.49||142.49||142.49|0
1728060890000|2024-10-04 16:54:50|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|0
1728060900000|2024-10-04 16:55:00||142.49||142.49||142.49||142.49|0
1728060910000|2024-10-04 16:55:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1728060950000|2024-10-04 16:55:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|222
1728060960000|2024-10-04 16:56:00||142.44||142.49||142.49||142.44|0
1728060980000|2024-10-04 16:56:20|||||||||2
1728061020000|2024-10-04 16:57:00||142.44||142.44||142.44||142.44|1
1728061040000|2024-10-04 16:57:20||142.49||142.44||142.49||142.44|0
1728061080000|2024-10-04 16:58:00|142.52||142.52||142.52||142.52||4
1728061090000|2024-10-04 16:58:10|142.57||142.57||142.57||142.57||0
1728061100000|2024-10-04 16:58:20|142.52||142.52||142.52||142.52||0
1728061140000|2024-10-04 16:59:00|142.57||142.52||142.57||142.52||0
1728061200000|2024-10-04 17:00:00||142.39||142.39||142.39||142.39|0
1728061210000|2024-10-04 17:00:10||142.44||142.44||142.44||142.39|0
1728061230000|2024-10-04 17:00:30||142.39||142.39||142.39||142.39|0
1728061240000|2024-10-04 17:00:40||142.44||142.44||142.44||142.44|0
1728061250000|2024-10-04 17:00:50||142.39||142.44||142.44||142.39|0
1728061260000|2024-10-04 17:01:00||142.39||142.44||142.44||142.39|0
1728061350000|2024-10-04 17:02:30||142.39||142.39||142.39||142.39|15
1728061380000|2024-10-04 17:03:00||142.44||142.44||142.44||142.44|0
1728061410000|2024-10-04 17:03:30||142.39||142.39||142.39||142.39|0
1728061430000|2024-10-04 17:03:50||142.44||142.44||142.44||142.44|0
1728061450000|2024-10-04 17:04:10||142.39||142.39||142.39||142.39|0
1728061480000|2024-10-04 17:04:40||142.44||142.44||142.44||142.39|0
1728061500000|2024-10-04 17:05:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1728061520000|2024-10-04 17:05:20|142.52||142.52||142.52||142.52||3
1728061530000|2024-10-04 17:05:30|142.47||142.47||142.47||142.47||0
1728061600000|2024-10-04 17:06:40|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|33
1728061620000|2024-10-04 17:07:00||142.39||142.39||142.39||142.39|0
1728061640000|2024-10-04 17:07:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1728061650000|2024-10-04 17:07:30||142.39||142.39||142.39||142.39|0
1728061660000|2024-10-04 17:07:40||142.44||142.44||142.44||142.44|0
1728061670000|2024-10-04 17:07:50||142.39||142.39||142.44||142.39|0
1728061680000|2024-10-04 17:08:00|142.47||142.47||142.47||142.47||0
1728061690000|2024-10-04 17:08:10||142.34||142.39||142.39||142.34|0
1728061700000|2024-10-04 17:08:20||142.34||142.34||142.34||142.34|0
1728061710000|2024-10-04 17:08:30||142.39||142.34||142.39||142.34|0
1728061730000|2024-10-04 17:08:50||142.39||142.39||142.39||142.39|0
1728061790000|2024-10-04 17:09:50||142.34||142.34||142.34||142.34|0
1728061800000|2024-10-04 17:10:00||142.39||142.39||142.39||142.39|0
1728061810000|2024-10-04 17:10:10||142.34||142.34||142.39||142.34|0
1728061820000|2024-10-04 17:10:20||142.39||142.39||142.39||142.39|0
1728061850000|2024-10-04 17:10:50|142.52||142.52||142.52||142.52||2
1728061900000|2024-10-04 17:11:40||142.44||142.44||142.44||142.44|0
1728061920000|2024-10-04 17:12:00||142.39||142.39||142.39||142.39|0
1728061930000|2024-10-04 17:12:10||142.44||142.44||142.44||142.44|0
1728061940000|2024-10-04 17:12:20||142.39||142.39||142.39||142.39|0
1728061950000|2024-10-04 17:12:30||142.44||142.44||142.44||142.44|0
1728061980000|2024-10-04 17:13:00||142.39||142.39||142.39||142.39|0
1728061990000|2024-10-04 17:13:10||142.44||142.44||142.44||142.44|0
1728062040000|2024-10-04 17:14:00||142.39||142.44||142.44||142.39|0
1728062100000|2024-10-04 17:15:00||142.39||142.44||142.44||142.39|0
1728062190000|2024-10-04 17:16:30|||||||||1
1728062200000|2024-10-04 17:16:40|142.57||142.57||142.57||142.57||0
1728062210000|2024-10-04 17:16:50||142.49||142.49||142.49||142.49|0
1728062230000|2024-10-04 17:17:10||142.44||142.44||142.44||142.44|0
1728062260000|2024-10-04 17:17:40|142.52||142.52||142.52||142.52||0
1728062280000|2024-10-04 17:18:00|142.57||142.57||142.57||142.57||1
1728062320000|2024-10-04 17:18:40||142.49||142.44||142.49||142.44|0
1728062400000|2024-10-04 17:20:00||142.49||142.49||142.49||142.44|0
1728062460000|2024-10-04 17:21:00||142.44||142.44||142.49||142.44|219
1728062480000|2024-10-04 17:21:20|142.52||142.57||142.57||142.52||0
1728062520000|2024-10-04 17:22:00||142.49||142.49||142.49||142.49|0
1728062550000|2024-10-04 17:22:30|142.62||142.62||142.62||142.57||0
1728062580000|2024-10-04 17:23:00|142.57||142.57||142.57||142.57||0
1728062640000|2024-10-04 17:24:00||142.44||142.44||142.44||142.44|4
1728062680000|2024-10-04 17:24:40||142.49||142.49||142.49||142.49|0
1728062730000|2024-10-04 17:25:30|||||||||2
1728062790000|2024-10-04 17:26:30||142.44||142.44||142.44||142.44|1
1728062840000|2024-10-04 17:27:20||142.49||142.49||142.49||142.49|0
1728062890000|2024-10-04 17:28:10|||||||||2
1728062940000|2024-10-04 17:29:00||142.44||142.44||142.44||142.44|5
1728062980000|2024-10-04 17:29:40|142.52||142.52||142.52||142.52||0
1728063000000|2024-10-04 17:30:00|142.57||142.52||142.57||142.52||0
1728063010000|2024-10-04 17:30:10|142.57||142.57||142.57||142.57||0
1728063020000|2024-10-04 17:30:20|142.52||142.52||142.52||142.52||0
1728063030000|2024-10-04 17:30:30|142.57||142.57||142.57||142.52||0
1728063040000|2024-10-04 17:30:40|142.52||142.52||142.52||142.52||0
1728063050000|2024-10-04 17:30:50|142.57||142.57||142.57||142.57||0
1728063060000|2024-10-04 17:31:00||142.49||142.49||142.49||142.49|0
1728063180000|2024-10-04 17:33:00||142.44||142.44||142.44||142.44|1
1728063200000|2024-10-04 17:33:20|142.52||142.52||142.52||142.52||0
1728063280000|2024-10-04 17:34:40||142.39||142.39||142.39||142.39|0
1728063310000|2024-10-04 17:35:10||142.44||142.44||142.44||142.44|46
1728063350000|2024-10-04 17:35:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|11
1728063360000|2024-10-04 17:36:00|142.52||142.52||142.52||142.52||2
1728063370000|2024-10-04 17:36:10|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|1
1728063430000|2024-10-04 17:37:10||142.34||142.34||142.34||142.34|9
1728063440000|2024-10-04 17:37:20|142.42||142.42||142.42||142.42||0
1728063450000|2024-10-04 17:37:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|7
1728063460000|2024-10-04 17:37:40|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|0
1728063470000|2024-10-04 17:37:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1728063490000|2024-10-04 17:38:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|0
1728063510000|2024-10-04 17:38:30|142.42||142.42||142.42||142.37||25
1728063520000|2024-10-04 17:38:40|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|18
1728063530000|2024-10-04 17:38:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|0
1728063540000|2024-10-04 17:39:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|0
1728063570000|2024-10-04 17:39:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1728063590000|2024-10-04 17:39:50||142.34||142.39||142.39||142.34|12
1728063600000|2024-10-04 17:40:00||142.34||142.39||142.39||142.34|0
1728063610000|2024-10-04 17:40:10||142.34||142.34||142.39||142.34|0
1728063620000|2024-10-04 17:40:20||142.39||142.39||142.39||142.39|0
1728063630000|2024-10-04 17:40:30||142.34||142.34||142.39||142.34|1
1728063640000|2024-10-04 17:40:40||142.39||142.39||142.39||142.39|0
1728063660000|2024-10-04 17:41:00|142.52||142.52||142.52||142.52||0
1728063670000|2024-10-04 17:41:10|142.47||142.47||142.52||142.47||0
1728063680000|2024-10-04 17:41:20|142.52||142.47||142.52||142.47||0
1728063690000|2024-10-04 17:41:30|142.52||142.52||142.52||142.52||0
1728063710000|2024-10-04 17:41:50|142.47||142.47||142.47||142.47||0
1728063720000|2024-10-04 17:42:00|142.52||142.52||142.52||142.52||0
1728063730000|2024-10-04 17:42:10|142.47||142.52||142.52||142.47||0
1728063740000|2024-10-04 17:42:20||142.44||142.39||142.44||142.39|10
1728063760000|2024-10-04 17:42:40||142.44||142.44||142.44||142.44|0
1728063780000|2024-10-04 17:43:00|142.57||142.52||142.57||142.52||32
1728063790000|2024-10-04 17:43:10|142.57||142.57||142.57||142.57||9
1728063800000|2024-10-04 17:43:20||142.49||142.49||142.49||142.49|0
1728063840000|2024-10-04 17:44:00|||||||||2
1728063850000|2024-10-04 17:44:10|||||||||2
1728063860000|2024-10-04 17:44:20|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|13
1728063880000|2024-10-04 17:44:40||142.54||142.54||142.54||142.54|0
1728063900000|2024-10-04 17:45:00||142.49||142.49||142.49||142.49|1
1728063920000|2024-10-04 17:45:20|142.57||142.57||142.57||142.57||0
1728063940000|2024-10-04 17:45:40||142.44||142.44||142.44||142.44|2
1728063950000|2024-10-04 17:45:50||142.49||142.49||142.49||142.49|0
1728063960000|2024-10-04 17:46:00||142.44||142.49||142.49||142.44|0
1728063970000|2024-10-04 17:46:10||142.44||142.44||142.49||142.44|0
1728063980000|2024-10-04 17:46:20||142.49||142.44||142.49||142.44|0
1728063990000|2024-10-04 17:46:30||142.49||142.44||142.49||142.44|0
1728064030000|2024-10-04 17:47:10|142.52||142.52||142.52||142.52||0
1728064140000|2024-10-04 17:49:00||142.39||142.39||142.39||142.39|0
1728064160000|2024-10-04 17:49:20|142.47||142.52||142.52||142.47||0
1728064190000|2024-10-04 17:49:50|142.47||142.47||142.47||142.47||1
1728064200000|2024-10-04 17:50:00|142.52||142.52||142.52||142.52||0
1728064210000|2024-10-04 17:50:10|142.47||142.47||142.47||142.47||0
1728064220000|2024-10-04 17:50:20|142.52||142.47||142.52||142.47||0
1728064250000|2024-10-04 17:50:50||142.34||142.34||142.34||142.34|0
1728064260000|2024-10-04 17:51:00|142.42||142.47||142.47||142.42||0
1728064270000|2024-10-04 17:51:10|142.42||142.47||142.47||142.42||0
1728064280000|2024-10-04 17:51:20|142.42||142.42||142.42||142.42||0
1728064340000|2024-10-04 17:52:20||142.29||142.29||142.29||142.29|1
1728064350000|2024-10-04 17:52:30|142.37||142.42||142.42||142.37||0
1728064360000|2024-10-04 17:52:40|142.37||142.37||142.37||142.37||0
1728064380000|2024-10-04 17:53:00|142.42||142.42||142.42||142.42||2
1728064390000|2024-10-04 17:53:10|142.37||142.37||142.37||142.37||0
1728064490000|2024-10-04 17:54:50|142.42||142.37||142.42||142.37||0
1728064560000|2024-10-04 17:56:00|||||||||8
1728064640000|2024-10-04 17:57:20||142.24||142.29||142.29||142.24|0
1728064690000|2024-10-04 17:58:10||142.24||142.24||142.24||142.24|0
1728064700000|2024-10-04 17:58:20||142.29||142.29||142.29||142.29|0
1728064750000|2024-10-04 17:59:10|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|111
1728064760000|2024-10-04 17:59:20|||||||||30
1728064790000|2024-10-04 17:59:50|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|196
1728064800000|2024-10-04 18:00:00||142.29||142.24||142.29||142.24|1
1728064810000|2024-10-04 18:00:10|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.29|2
1728064860000|2024-10-04 18:01:00|142.42||142.42||142.42||142.42||9
1728064870000|2024-10-04 18:01:10|142.37||142.37||142.37||142.37||0
1728064880000|2024-10-04 18:01:20|142.42||142.42||142.42||142.42||2
1728064890000|2024-10-04 18:01:30|142.37||142.37||142.37||142.37||0
1728064920000|2024-10-04 18:02:00|142.42||142.42||142.42||142.42||2
1728064930000|2024-10-04 18:02:10|142.37||142.37||142.37||142.37||0
1728064960000|2024-10-04 18:02:40||142.24||142.24||142.24||142.24|0
1728064970000|2024-10-04 18:02:50||142.29||142.29||142.29||142.29|0
1728064990000|2024-10-04 18:03:10|142.42||142.42||142.42||142.42||0
1728065000000|2024-10-04 18:03:20|142.37||142.37||142.37||142.37||0
1728065010000|2024-10-04 18:03:30|142.42||142.42||142.42||142.42||0
1728065040000|2024-10-04 18:04:00|142.37||142.37||142.42||142.37||0
1728065130000|2024-10-04 18:05:30|142.42||142.42||142.42||142.37||3
1728065160000|2024-10-04 18:06:00||142.34||142.29||142.34||142.29|0
1728065170000|2024-10-04 18:06:10|142.37||142.37||142.37||142.37||0
1728065200000|2024-10-04 18:06:40|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|15
1728065220000|2024-10-04 18:07:00||142.34||142.34||142.34||142.34|0
1728065290000|2024-10-04 18:08:10|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|3
1728065300000|2024-10-04 18:08:20|142.42||142.42||142.42||142.42||0
1728065320000|2024-10-04 18:08:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|7
1728065360000|2024-10-04 18:09:20|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|3
1728065370000|2024-10-04 18:09:30|142.42||142.42||142.42||142.42||0
1728065380000|2024-10-04 18:09:40|||||||||1
1728065400000|2024-10-04 18:10:00|||||||||2
1728065610000|2024-10-04 18:13:30||142.29||142.29||142.29||142.29|1
1728065650000|2024-10-04 18:14:10||142.34||142.34||142.34||142.34|0
1728065670000|2024-10-04 18:14:30|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|48
1728065700000|2024-10-04 18:15:00||142.29||142.29||142.29||142.29|3
1728065720000|2024-10-04 18:15:20|142.37||142.37||142.37||142.37||0
1728065770000|2024-10-04 18:16:10|142.42||142.42||142.42||142.42||0
1728065800000|2024-10-04 18:16:40||142.34||142.34||142.34||142.34|0
1728065920000|2024-10-04 18:18:40|142.47||142.42||142.47||142.42||0
1728065950000|2024-10-04 18:19:10|142.47||142.47||142.47||142.47||0
1728065980000|2024-10-04 18:19:40||142.39||142.39||142.39||142.39|0
1728065990000|2024-10-04 18:19:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|38
1728066020000|2024-10-04 18:20:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|64
1728066060000|2024-10-04 18:21:00|142.52||142.52||142.52||142.52||1
1728066080000|2024-10-04 18:21:20|142.47||142.47||142.47||142.47||0
1728066150000|2024-10-04 18:22:30|142.52||142.52||142.52||142.52||1
1728066180000|2024-10-04 18:23:00|142.47||142.47||142.47||142.47||0
1728066360000|2024-10-04 18:26:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|31
1728066420000|2024-10-04 18:27:00||142.39||142.39||142.39||142.39|23
1728066430000|2024-10-04 18:27:10|142.47||142.47||142.47||142.47||3
1728066450000|2024-10-04 18:27:30|||||||||1
1728066460000|2024-10-04 18:27:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1728066470000|2024-10-04 18:27:50||142.39||142.39||142.39||142.39|2
1728066480000|2024-10-04 18:28:00||142.44||142.44||142.44||142.44|0
1728066540000|2024-10-04 18:29:00||142.39||142.39||142.39||142.39|2
1728066550000|2024-10-04 18:29:10||142.44||142.44||142.44||142.44|0
1728066570000|2024-10-04 18:29:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728066590000|2024-10-04 18:29:50|142.52||142.52||142.52||142.52||1
1728066600000|2024-10-04 18:30:00|142.47||142.47||142.47||142.47||0
1728066610000|2024-10-04 18:30:10|142.52||142.52||142.52||142.52||0
1728066620000|2024-10-04 18:30:20|142.47||142.52||142.52||142.47||0
1728066640000|2024-10-04 18:30:40|142.47||142.47||142.47||142.47||0
1728066660000|2024-10-04 18:31:00|142.52||142.52||142.52||142.52||0
1728066670000|2024-10-04 18:31:10|142.47||142.47||142.47||142.47||0
1728066700000|2024-10-04 18:31:40|||||||||70
1728066740000|2024-10-04 18:32:20|||||||||2
1728066750000|2024-10-04 18:32:30||142.34||142.34||142.34||142.34|6
1728066760000|2024-10-04 18:32:40|142.42||142.42||142.42||142.42||2
1728066780000|2024-10-04 18:33:00|142.47||142.42||142.47||142.42||0
1728066790000|2024-10-04 18:33:10|142.47||142.47||142.47||142.47||0
1728066800000|2024-10-04 18:33:20||142.39||142.34||142.39||142.34|0
1728066810000|2024-10-04 18:33:30||142.39||142.39||142.39||142.39|0
1728066840000|2024-10-04 18:34:00|142.52||142.52||142.52||142.52||16
1728066850000|2024-10-04 18:34:10|142.47||142.52||142.52||142.47||0
1728066860000|2024-10-04 18:34:20|142.47||142.52||142.52||142.47||0
1728066890000|2024-10-04 18:34:50|142.47||142.47||142.47||142.47||0
1728066910000|2024-10-04 18:35:10|142.52||142.52||142.52||142.52||0
1728066920000|2024-10-04 18:35:20|142.47||142.52||142.52||142.47||0
1728066930000|2024-10-04 18:35:30|142.47||142.47||142.47||142.47||0
1728066950000|2024-10-04 18:35:50|142.52||142.47||142.52||142.47||1
1728066970000|2024-10-04 18:36:10|142.52||142.47||142.52||142.47||0
1728067040000|2024-10-04 18:37:20|142.52||142.52||142.52||142.52||0
1728067050000|2024-10-04 18:37:30|142.47||142.47||142.47||142.47||0
1728067080000|2024-10-04 18:38:00||142.34||142.34||142.34||142.34|0
1728067090000|2024-10-04 18:38:10||142.39||142.39||142.39||142.39|0
1728067190000|2024-10-04 18:39:50|142.52||142.47||142.52||142.47||0
1728067240000|2024-10-04 18:40:40|142.52||142.52||142.52||142.52||0
1728067250000|2024-10-04 18:40:50|142.47||142.47||142.47||142.47||0
1728067280000|2024-10-04 18:41:20|142.52||142.52||142.52||142.52||7
1728067300000|2024-10-04 18:41:40|142.47||142.47||142.47||142.47||0
1728067310000|2024-10-04 18:41:50|142.52||142.52||142.52||142.52||0
1728067330000|2024-10-04 18:42:10|142.47||142.47||142.52||142.47||0
1728067340000|2024-10-04 18:42:20|142.52||142.47||142.52||142.47||0
1728067350000|2024-10-04 18:42:30|142.52||142.52||142.52||142.52||0
1728067380000|2024-10-04 18:43:00|142.47||142.47||142.52||142.47||2
1728067400000|2024-10-04 18:43:20|||||||||11
1728067790000|2024-10-04 18:49:50|142.52||142.52||142.52||142.52||0
1728067800000|2024-10-04 18:50:00||142.44||142.44||142.44||142.44|0
1728067930000|2024-10-04 18:52:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|41
1728067990000|2024-10-04 18:53:10||142.44||142.44||142.44||142.44|45
1728068110000|2024-10-04 18:55:10||142.49||142.49||142.49||142.49|0
1728068170000|2024-10-04 18:56:10|||||||||5
1728068220000|2024-10-04 18:57:00||142.44||142.44||142.44||142.44|40
1728068240000|2024-10-04 18:57:20||142.49||142.49||142.49||142.49|0
1728068400000|2024-10-04 19:00:00|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|115
1728068410000|2024-10-04 19:00:10|142.52||142.57||142.57||142.52||0
1728068420000|2024-10-04 19:00:20||142.49||142.49||142.49||142.49|0
1728068520000|2024-10-04 19:02:00||142.44||142.44||142.44||142.44|22
1728068530000|2024-10-04 19:02:10|142.52||142.52||142.57||142.52||0
1728068570000|2024-10-04 19:02:50|142.57||142.57||142.57||142.57||45
1728068630000|2024-10-04 19:03:50||142.49||142.44||142.49||142.44|31
1728068640000|2024-10-04 19:04:00|142.52||142.52||142.52||142.52||2
1728068650000|2024-10-04 19:04:10|142.57||142.57||142.57||142.57||4
1728068700000|2024-10-04 19:05:00||142.49||142.49||142.49||142.49|0
1728069060000|2024-10-04 19:11:00|||||||||2
1728069110000|2024-10-04 19:11:50||142.44||142.44||142.44||142.44|70
1728069160000|2024-10-04 19:12:40|142.52||142.52||142.52||142.52||0
1728069180000|2024-10-04 19:13:00|142.57||142.57||142.57||142.57||5
1728069230000|2024-10-04 19:13:50|142.52||142.52||142.52||142.52||0
1728069280000|2024-10-04 19:14:40|142.57||142.57||142.57||142.57||0
1728069290000|2024-10-04 19:14:50|142.52||142.52||142.52||142.52||0
1728069430000|2024-10-04 19:17:10|142.57||142.57||142.57||142.57||0
1728069460000|2024-10-04 19:17:40|142.52||142.52||142.52||142.52||0
1728069550000|2024-10-04 19:19:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1728069680000|2024-10-04 19:21:20|||||||||2
1728069690000|2024-10-04 19:21:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|33
1728069700000|2024-10-04 19:21:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1728069710000|2024-10-04 19:21:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|25
1728070010000|2024-10-04 19:26:50|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|57
1728070020000|2024-10-04 19:27:00||142.54||142.49||142.54||142.49|18
1728070030000|2024-10-04 19:27:10||142.54||142.54||142.54||142.54|0
1728070130000|2024-10-04 19:28:50|||||||||42
1728070140000|2024-10-04 19:29:00|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|13
1728070190000|2024-10-04 19:29:50|142.62||142.62||142.62||142.62||0
1728070270000|2024-10-04 19:31:10|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|13
1728070330000|2024-10-04 19:32:10||142.59||142.59||142.59||142.59|0
1728070340000|2024-10-04 19:32:20|142.72||142.72||142.72||142.72||69
1728070350000|2024-10-04 19:32:30||142.64||142.64||142.64||142.64|1
1728070360000|2024-10-04 19:32:40|||||||||64
1728070370000|2024-10-04 19:32:50|||||||||2
1728070380000|2024-10-04 19:33:00|||||||||1
1728070390000|2024-10-04 19:33:10|||||||||1
1728070400000|2024-10-04 19:33:20|||||||||1
1728070410000|2024-10-04 19:33:30|||||||||1
1728070420000|2024-10-04 19:33:40|||||||||1
1728070430000|2024-10-04 19:33:50|||||||||2
1728070440000|2024-10-04 19:34:00|||||||||2
1728070450000|2024-10-04 19:34:10|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|157
1728070480000|2024-10-04 19:34:40||142.69||142.69||142.69||142.69|0
1728070490000|2024-10-04 19:34:50|||||||||16
1728070500000|2024-10-04 19:35:00|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|0
1728070540000|2024-10-04 19:35:40|||||||||1
1728070550000|2024-10-04 19:35:50|||||||||2
1728070560000|2024-10-04 19:36:00|||||||||1
1728070570000|2024-10-04 19:36:10|||||||||2
1728070580000|2024-10-04 19:36:20|||||||||1
1728070590000|2024-10-04 19:36:30|||||||||1
1728070600000|2024-10-04 19:36:40|||||||||2
1728070610000|2024-10-04 19:36:50|||||||||1
1728070620000|2024-10-04 19:37:00|142.77||142.72||142.77||142.72||6
1728070630000|2024-10-04 19:37:10|142.77||142.77||142.77||142.77||0
1728070640000|2024-10-04 19:37:20||142.69||142.69||142.69||142.69|0
1728070660000|2024-10-04 19:37:40|||||||||2
1728070670000|2024-10-04 19:37:50|||||||||1
1728070680000|2024-10-04 19:38:00|||||||||1
1728070690000|2024-10-04 19:38:10|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|91
1728070710000|2024-10-04 19:38:30||142.69||142.69||142.69||142.69|0
1728070730000|2024-10-04 19:38:50|||||||||1
1728070740000|2024-10-04 19:39:00|||||||||1
1728070750000|2024-10-04 19:39:10|||||||||1
1728070760000|2024-10-04 19:39:20|||||||||2
1728070770000|2024-10-04 19:39:30|||||||||1
1728070780000|2024-10-04 19:39:40|||||||||1
1728070790000|2024-10-04 19:39:50|||||||||1
1728070800000|2024-10-04 19:40:00|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|39
1728070810000|2024-10-04 19:40:10|142.77||142.77||142.77||142.72||0
1728070820000|2024-10-04 19:40:20|142.72||142.77||142.77||142.72||0
1728070830000|2024-10-04 19:40:30||142.69||142.69||142.69||142.69|0
1728070840000|2024-10-04 19:40:40|||||||||2
1728070850000|2024-10-04 19:40:50|||||||||1
1728070870000|2024-10-04 19:41:10|||||||||2
1728070880000|2024-10-04 19:41:20|||||||||3
1728070890000|2024-10-04 19:41:30|||||||||2
1728070910000|2024-10-04 19:41:50|||||||||7
1728070920000|2024-10-04 19:42:00|||||||||1
1728070930000|2024-10-04 19:42:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|732
1728070940000|2024-10-04 19:42:20|||||||||1
1728070950000|2024-10-04 19:42:30|||||||||21
1728070960000|2024-10-04 19:42:40|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|26
1728070970000|2024-10-04 19:42:50|142.77||142.77||142.77||142.77||0
1728070990000|2024-10-04 19:43:10|||||||||5
1728071000000|2024-10-04 19:43:20|||||||||4
1728071010000|2024-10-04 19:43:30|||||||||5
1728071030000|2024-10-04 19:43:50|||||||||2
1728071040000|2024-10-04 19:44:00|||||||||3
1728071050000|2024-10-04 19:44:10|||||||||6
1728071070000|2024-10-04 19:44:30|||||||||3
1728071080000|2024-10-04 19:44:40|||||||||4
1728071090000|2024-10-04 19:44:50|||||||||5
1728071100000|2024-10-04 19:45:00|||||||||3
1728071110000|2024-10-04 19:45:10|||||||||7
1728071120000|2024-10-04 19:45:20|||||||||19
1728071130000|2024-10-04 19:45:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|96
1728071140000|2024-10-04 19:45:40|||||||||5
1728071150000|2024-10-04 19:45:50|||||||||4
1728071160000|2024-10-04 19:46:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|19
1728071170000|2024-10-04 19:46:10|||||||||5
1728071180000|2024-10-04 19:46:20|||||||||4
1728071200000|2024-10-04 19:46:40||142.59||142.59||142.59||142.59|5
1728071210000|2024-10-04 19:46:50|||||||||13
1728071220000|2024-10-04 19:47:00|142.67||142.72||142.72||142.67||4
1728071230000|2024-10-04 19:47:10|142.67||142.67||142.67||142.67||0
1728071250000|2024-10-04 19:47:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1728071260000|2024-10-04 19:47:40|||||||||6
1728071270000|2024-10-04 19:47:50|||||||||5
1728071290000|2024-10-04 19:48:10|||||||||6
1728071300000|2024-10-04 19:48:20|||||||||25
1728071310000|2024-10-04 19:48:30|||||||||5
1728071330000|2024-10-04 19:48:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|115
1728071340000|2024-10-04 19:49:00|||||||||2
1728071350000|2024-10-04 19:49:10|||||||||5
1728071360000|2024-10-04 19:49:20|||||||||80
1728071370000|2024-10-04 19:49:30|||||||||16
1728071380000|2024-10-04 19:49:40|||||||||3
1728071390000|2024-10-04 19:49:50|||||||||5
1728071500000|2024-10-04 19:51:40|||||||||1
1728071520000|2024-10-04 19:52:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|5
1728071530000|2024-10-04 19:52:10|||||||||11
1728071540000|2024-10-04 19:52:20||142.69||142.69||142.69||142.69|0
1728071580000|2024-10-04 19:53:00|142.77||142.77||142.77||142.77||1
1728071640000|2024-10-04 19:54:00|||||||||2
1728071680000|2024-10-04 19:54:40|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|36
1728071700000|2024-10-04 19:55:00|142.77||142.82||142.82||142.77||0
1728071720000|2024-10-04 19:55:20|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|0
1728071740000|2024-10-04 19:55:40|142.77||142.77||142.77||142.77||0
1728071750000|2024-10-04 19:55:50|142.82||142.82||142.82||142.82||0
1728071770000|2024-10-04 19:56:10||142.74||142.69||142.74||142.69|2
1728071800000|2024-10-04 19:56:40|142.77||142.82||142.82||142.77||0
1728071820000|2024-10-04 19:57:00||142.74||142.69||142.74||142.69|2
1728071830000|2024-10-04 19:57:10||142.74||142.69||142.74||142.69|27
1728071840000|2024-10-04 19:57:20||142.74||142.74||142.74||142.74|1
1728071890000|2024-10-04 19:58:10|||||||||19
1728071910000|2024-10-04 19:58:30|||||||||1
1728071920000|2024-10-04 19:58:40||142.69||142.69||142.69||142.69|2
1728071940000|2024-10-04 19:59:00|142.87|142.74|142.87|142.74|142.87|142.74|142.87|142.74|61
1728071950000|2024-10-04 19:59:10|142.82||142.82||142.82||142.82||0
1728071960000|2024-10-04 19:59:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|66
1728071970000|2024-10-04 19:59:30||142.64||142.64||142.64||142.64|200
1728071980000|2024-10-04 19:59:40||142.69||142.69||142.69||142.69|0
1728071990000|2024-10-04 19:59:50|||||||||54
1728280890000|2024-10-07 06:01:30|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|33
1728280900000|2024-10-07 06:01:40|142.57||142.57||142.57||142.57||0
1728280910000|2024-10-07 06:01:50||142.44||142.49||142.49||142.44|0
1728280920000|2024-10-07 06:02:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|0
1728280930000|2024-10-07 06:02:10|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|6
1728280940000|2024-10-07 06:02:20|142.52|142.49|142.52|142.39|142.52|142.49|142.52|142.39|2
1728280950000|2024-10-07 06:02:30||142.44||142.44||142.44||142.44|0
1728280980000|2024-10-07 06:03:00|||||||||2
1728281000000|2024-10-07 06:03:20|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|2
1728281010000|2024-10-07 06:03:30||142.49||142.49||142.54||142.49|0
1728281030000|2024-10-07 06:03:50||142.54||142.54||142.54||142.54|0
1728281070000|2024-10-07 06:04:30|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|5
1728281090000|2024-10-07 06:04:50|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|92
1728281100000|2024-10-07 06:05:00|142.62||142.62||142.62||142.62||0
1728281140000|2024-10-07 06:05:40|142.67||142.67||142.67||142.67||0
1728281150000|2024-10-07 06:05:50||142.59||142.59||142.59||142.59|0
1728281170000|2024-10-07 06:06:10||142.54||142.54||142.54||142.54|1
1728281200000|2024-10-07 06:06:40|142.62||142.62||142.62||142.62||0
1728281230000|2024-10-07 06:07:10|142.67||142.67||142.67||142.67||0
1728281250000|2024-10-07 06:07:30||142.59||142.59||142.59||142.54|0
1728281260000|2024-10-07 06:07:40||142.54||142.59||142.59||142.54|0
1728281280000|2024-10-07 06:08:00||142.54||142.54||142.54||142.54|0
1728281310000|2024-10-07 06:08:30||142.59||142.54||142.59||142.54|0
1728281320000|2024-10-07 06:08:40||142.59||142.59||142.59||142.59|0
1728281340000|2024-10-07 06:09:00|142.72||142.72||142.72||142.72||1
1728281360000|2024-10-07 06:09:20||142.64||142.64||142.64||142.64|0
1728281410000|2024-10-07 06:10:10|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|1
1728281420000|2024-10-07 06:10:20||142.59||142.54||142.59||142.54|0
1728281430000|2024-10-07 06:10:30||142.59||142.54||142.59||142.54|0
1728281540000|2024-10-07 06:12:20|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|7
1728281580000|2024-10-07 06:13:00|142.62||142.62||142.62||142.62||0
1728281590000|2024-10-07 06:13:10|142.67||142.67||142.67||142.67||12
1728281620000|2024-10-07 06:13:40||142.59||142.59||142.59||142.59|0
1728281630000|2024-10-07 06:13:50|142.72||142.72||142.72||142.72||1
1728281640000|2024-10-07 06:14:00||142.64||142.59||142.64||142.59|1
1728281650000|2024-10-07 06:14:10|142.67||142.67||142.67||142.67||0
1728281660000|2024-10-07 06:14:20|142.72||142.72||142.72||142.67||0
1728281680000|2024-10-07 06:14:40|142.67||142.67||142.67||142.67||0
1728281690000|2024-10-07 06:14:50|142.72||142.72||142.72||142.72||0
1728281750000|2024-10-07 06:15:50|142.67||142.67||142.67||142.67||0
1728281760000|2024-10-07 06:16:00|142.72||142.72||142.72||142.72||0
1728281780000|2024-10-07 06:16:20|142.67||142.67||142.72||142.67||0
1728281820000|2024-10-07 06:17:00||142.54||142.54||142.54||142.54|0
1728281830000|2024-10-07 06:17:10|142.62||142.62||142.62||142.62||0
1728281840000|2024-10-07 06:17:20||142.49||142.49||142.49||142.49|0
1728281870000|2024-10-07 06:17:50|142.57||142.57||142.57||142.57||0
1728281880000|2024-10-07 06:18:00|142.62||142.62||142.62||142.62||0
1728281900000|2024-10-07 06:18:20|142.57||142.62||142.62||142.57||0
1728281940000|2024-10-07 06:19:00||142.54||142.54||142.54||142.54|0
1728281960000|2024-10-07 06:19:20|142.67||142.67||142.67||142.67||0
1728281980000|2024-10-07 06:19:40|142.62||142.67||142.67||142.62||0
1728281990000|2024-10-07 06:19:50|142.62||142.62||142.62||142.62||0
1728282020000|2024-10-07 06:20:20|142.67||142.67||142.67||142.62||0
1728282040000|2024-10-07 06:20:40||142.59||142.59||142.59||142.54|1
1728282050000|2024-10-07 06:20:50|142.72||142.72||142.72||142.72||0
1728282060000|2024-10-07 06:21:00|142.77|142.64|142.77|142.64|142.77|142.64|142.77|142.64|0
1728282070000|2024-10-07 06:21:10|142.72||142.72||142.72||142.72||0
1728282090000|2024-10-07 06:21:30|142.77||142.77||142.77||142.77||0
1728282100000|2024-10-07 06:21:40|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.69|10
1728282110000|2024-10-07 06:21:50|||||||||4
1728282120000|2024-10-07 06:22:00||142.64||142.64||142.64||142.64|3
1728282170000|2024-10-07 06:22:50|142.72|142.59|142.72|142.59|142.72|142.59|142.72|142.59|0
1728282250000|2024-10-07 06:24:10|142.67||142.72||142.72||142.67||2
1728282290000|2024-10-07 06:24:50|142.67|142.54|142.62|142.54|142.67|142.54|142.62|142.54|7
1728282310000|2024-10-07 06:25:10|142.67||142.67||142.67||142.67||2
1728282330000|2024-10-07 06:25:30|142.62||142.67||142.67||142.62||0
1728282360000|2024-10-07 06:26:00|142.62||142.67||142.67||142.62||0
1728282380000|2024-10-07 06:26:20|142.62|142.49|142.57|142.49|142.62|142.49|142.57|142.49|2
1728282460000|2024-10-07 06:27:40||142.44||142.44||142.44||142.44|80
1728282470000|2024-10-07 06:27:50|142.52||142.52||142.52||142.52||0
1728282520000|2024-10-07 06:28:40|142.57|142.39|142.52|142.39|142.57|142.39|142.52|142.39|4
1728282550000|2024-10-07 06:29:10|142.47||142.47||142.47||142.47||0
1728282560000|2024-10-07 06:29:20|142.52||142.52||142.52||142.52||0
1728282580000|2024-10-07 06:29:40||142.44||142.44||142.44||142.44|0
1728282590000|2024-10-07 06:29:50||142.39||142.39||142.39||142.39|0
1728282600000|2024-10-07 06:30:00||142.44||142.44||142.44||142.44|0
1728282610000|2024-10-07 06:30:10||142.39||142.39||142.39||142.39|0
1728282620000|2024-10-07 06:30:20||142.44||142.39||142.44||142.39|0
1728282630000|2024-10-07 06:30:30||142.44||142.44||142.44||142.44|0
1728282640000|2024-10-07 06:30:40|142.57||142.57||142.57||142.57||1
1728282670000|2024-10-07 06:31:10||142.49||142.44||142.49||142.44|0
1728282680000|2024-10-07 06:31:20|142.52||142.52||142.52||142.52||4
1728282700000|2024-10-07 06:31:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|10
1728282710000|2024-10-07 06:31:50|142.52||142.52||142.52||142.52||19
1728282720000|2024-10-07 06:32:00|142.47|142.44|142.52|142.39|142.52|142.44|142.47|142.39|0
1728282760000|2024-10-07 06:32:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|19
1728282770000|2024-10-07 06:32:50|142.47||142.47||142.47||142.42||94
1728282780000|2024-10-07 06:33:00||142.39||142.39||142.39||142.39|30
1728282790000|2024-10-07 06:33:10|142.52||142.52||142.52||142.52||1
1728282840000|2024-10-07 06:34:00|142.57|142.44|142.57|142.44|142.57|142.44|142.57|142.44|0
1728282850000|2024-10-07 06:34:10||142.49||142.44||142.49||142.44|0
1728282860000|2024-10-07 06:34:20||142.49||142.49||142.49||142.49|0
1728282870000|2024-10-07 06:34:30|142.62||142.62||142.62||142.62||0
1728282910000|2024-10-07 06:35:10|142.57|142.44|142.57|142.44|142.57|142.44|142.57|142.44|0
1728282920000|2024-10-07 06:35:20||142.49||142.44||142.49||142.44|1
1728282940000|2024-10-07 06:35:40||142.49||142.44||142.49||142.44|0
1728282970000|2024-10-07 06:36:10|142.52||142.52||142.52||142.52||0
1728282980000|2024-10-07 06:36:20|142.57||142.57||142.57||142.57||0
1728282990000|2024-10-07 06:36:30|142.52||142.52||142.52||142.52||0
1728283000000|2024-10-07 06:36:40|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|31
1728283020000|2024-10-07 06:37:00||142.49||142.49||142.49||142.49|0
1728283040000|2024-10-07 06:37:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|0
1728283080000|2024-10-07 06:38:00|142.67||142.67||142.67||142.67||1
1728283130000|2024-10-07 06:38:50||142.59||142.59||142.59||142.59|0
1728283140000|2024-10-07 06:39:00||142.54||142.54||142.54||142.54|0
1728283160000|2024-10-07 06:39:20||142.59||142.59||142.59||142.59|0
1728283170000|2024-10-07 06:39:30||142.54||142.54||142.54||142.54|0
1728283200000|2024-10-07 06:40:00|142.62||142.62||142.62||142.62||0
1728283210000|2024-10-07 06:40:10||142.49||142.54||142.54||142.49|0
1728283220000|2024-10-07 06:40:20||142.49||142.54||142.54||142.49|0
1728283230000|2024-10-07 06:40:30||142.49||142.54||142.54||142.49|0
1728283240000|2024-10-07 06:40:40||142.49||142.49||142.49||142.49|0
1728283260000|2024-10-07 06:41:00||142.54||142.54||142.54||142.49|0
1728283280000|2024-10-07 06:41:20|142.67||142.67||142.67||142.67||0
1728283300000|2024-10-07 06:41:40||142.59||142.59||142.59||142.59|0
1728283320000|2024-10-07 06:42:00||142.54||142.54||142.54||142.54|0
1728283330000|2024-10-07 06:42:10|142.72|142.59|142.72|142.59|142.72|142.59|142.72|142.59|0
1728283340000|2024-10-07 06:42:20|142.67||142.67||142.67||142.67||0
1728283490000|2024-10-07 06:44:50|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|8
1728283500000|2024-10-07 06:45:00||142.64||142.64||142.64||142.64|5
1728283510000|2024-10-07 06:45:10|142.72||142.72||142.72||142.72||2
1728283570000|2024-10-07 06:46:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|11
1728283580000|2024-10-07 06:46:20|||||||||190
1728283620000|2024-10-07 06:47:00|||||||||2
1728283740000|2024-10-07 06:49:00|||||||||1
1728283760000|2024-10-07 06:49:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|81
1728283790000|2024-10-07 06:49:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1728283820000|2024-10-07 06:50:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|16
1728283830000|2024-10-07 06:50:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|8
1728283860000|2024-10-07 06:51:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|791
1728283890000|2024-10-07 06:51:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|121
1728283900000|2024-10-07 06:51:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|218
1728283910000|2024-10-07 06:51:50|||||||||3
1728283920000|2024-10-07 06:52:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1728283930000|2024-10-07 06:52:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|7
1728283970000|2024-10-07 06:52:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|14
1728284020000|2024-10-07 06:53:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|11
1728284030000|2024-10-07 06:53:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|7
1728284060000|2024-10-07 06:54:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|22
1728284080000|2024-10-07 06:54:40|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|51
1728284090000|2024-10-07 06:54:50|143.02||143.02||143.02||143.02||0
1728284140000|2024-10-07 06:55:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728284150000|2024-10-07 06:55:50|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|8
1728284170000|2024-10-07 06:56:10||142.99||142.99||142.99||142.99|6
1728284190000|2024-10-07 06:56:30|||||||||2
1728284230000|2024-10-07 06:57:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|53
1728284240000|2024-10-07 06:57:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|27
1728284250000|2024-10-07 06:57:30|||||||||14
1728284270000|2024-10-07 06:57:50|||||||||218
1728284280000|2024-10-07 06:58:00|||||||||38
1728284290000|2024-10-07 06:58:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|156
1728284300000|2024-10-07 06:58:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|6
1728284310000|2024-10-07 06:58:30|143.17|143.04|143.17|143.09|143.17|143.09|143.17|143.04|55
1728284320000|2024-10-07 06:58:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|401
1728284340000|2024-10-07 06:59:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|20
1728284360000|2024-10-07 06:59:20|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|52
1728284370000|2024-10-07 06:59:30|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.14|5
1728284380000|2024-10-07 06:59:40|||||||||139
1728284390000|2024-10-07 06:59:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|281
1728284400000|2024-10-07 07:00:00|143.02|142.94|142.92|142.84|143.02|142.94|142.92|142.84|91
1728284410000|2024-10-07 07:00:10|142.87|142.79|142.87|142.79|142.92|142.84|142.82|142.74|71
1728284420000|2024-10-07 07:00:20|142.92|142.84|142.82|142.74|142.92|142.84|142.77|142.69|195
1728284430000|2024-10-07 07:00:30|142.92|142.79|142.92|142.84|142.92|142.84|142.87|142.79|568
1728284440000|2024-10-07 07:00:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|70
1728284450000|2024-10-07 07:00:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|42
1728284460000|2024-10-07 07:01:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|19
1728284470000|2024-10-07 07:01:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|75
1728284480000|2024-10-07 07:01:20|143.02||142.97||143.02||142.97||64
1728284490000|2024-10-07 07:01:30|||||||||7
1728284500000|2024-10-07 07:01:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|17
1728284510000|2024-10-07 07:01:50|143.02|142.94|143.02|142.94|143.07|142.99|142.97|142.94|372
1728284520000|2024-10-07 07:02:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|21
1728284530000|2024-10-07 07:02:10|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|34
1728284540000|2024-10-07 07:02:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|16
1728284550000|2024-10-07 07:02:30|143.02||142.97||143.02||142.97||60
1728284570000|2024-10-07 07:02:50|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|45
1728284580000|2024-10-07 07:03:00|142.97|142.84|142.92|142.84|143.02|142.84|142.92|142.84|24
1728284590000|2024-10-07 07:03:10|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|71
1728284610000|2024-10-07 07:03:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|24
1728284620000|2024-10-07 07:03:40|142.97|142.89|142.87|142.79|142.97|142.89|142.87|142.79|77
1728284630000|2024-10-07 07:03:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1728284640000|2024-10-07 07:04:00|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|210
1728284650000|2024-10-07 07:04:10|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|97
1728284660000|2024-10-07 07:04:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|35
1728284670000|2024-10-07 07:04:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|87
1728284680000|2024-10-07 07:04:40|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|173
1728284690000|2024-10-07 07:04:50|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|2
1728284700000|2024-10-07 07:05:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|243
1728284710000|2024-10-07 07:05:10|142.77|142.69|142.82|142.69|142.82|142.69|142.72|142.64|183
1728284720000|2024-10-07 07:05:20|142.77|142.64|142.72|142.64|142.77|142.64|142.72|142.64|230
1728284730000|2024-10-07 07:05:30||142.59||142.64||142.64||142.59|21
1728284740000|2024-10-07 07:05:40||142.59||142.64||142.64||142.59|3
1728284760000|2024-10-07 07:06:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|11
1728284770000|2024-10-07 07:06:10|142.62|142.49|142.52|142.44|142.62|142.49|142.52|142.44|30
1728284780000|2024-10-07 07:06:20|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|72
1728284790000|2024-10-07 07:06:30|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|10
1728284800000|2024-10-07 07:06:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|229
1728284810000|2024-10-07 07:06:50|142.47|142.39|142.57|142.49|142.57|142.49|142.47|142.39|72
1728284820000|2024-10-07 07:07:00|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|41
1728284830000|2024-10-07 07:07:10|142.57|142.44|142.57|142.49|142.62|142.49|142.57|142.44|96
1728284840000|2024-10-07 07:07:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|118
1728284850000|2024-10-07 07:07:30||142.49||142.54||142.54||142.49|2
1728284860000|2024-10-07 07:07:40||142.49||142.54||142.54||142.49|1
1728284870000|2024-10-07 07:07:50|142.67||142.62||142.67||142.62||20
1728284880000|2024-10-07 07:08:00|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|8
1728284890000|2024-10-07 07:08:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|42
1728284900000|2024-10-07 07:08:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|18
1728284910000|2024-10-07 07:08:30|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|20
1728284920000|2024-10-07 07:08:40|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|28
1728284930000|2024-10-07 07:08:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|21
1728284940000|2024-10-07 07:09:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|13
1728284950000|2024-10-07 07:09:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|11
1728284960000|2024-10-07 07:09:20|142.62|142.54|142.57|142.49|142.67|142.59|142.57|142.49|6
1728284970000|2024-10-07 07:09:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|1
1728284980000|2024-10-07 07:09:40|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|37
1728284990000|2024-10-07 07:09:50|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|58
1728285000000|2024-10-07 07:10:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|15
1728285010000|2024-10-07 07:10:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|185
1728285020000|2024-10-07 07:10:20|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|56
1728285030000|2024-10-07 07:10:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1728285040000|2024-10-07 07:10:40|142.52|142.44|142.42|142.34|142.52|142.44|142.42|142.34|19
1728285050000|2024-10-07 07:10:50|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|11
1728285060000|2024-10-07 07:11:00|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|127
1728285070000|2024-10-07 07:11:10|142.37|142.34|142.37|142.29|142.37|142.34|142.32|142.24|21
1728285080000|2024-10-07 07:11:20|||||||||8
1728285090000|2024-10-07 07:11:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.29|176
1728285100000|2024-10-07 07:11:40|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|2
1728285110000|2024-10-07 07:11:50|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|9
1728285120000|2024-10-07 07:12:00|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|8
1728285130000|2024-10-07 07:12:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|2
1728285140000|2024-10-07 07:12:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1728285160000|2024-10-07 07:12:40|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|50
1728285170000|2024-10-07 07:12:50|142.32|142.19|142.32|142.24|142.37|142.24|142.32|142.19|26
1728285180000|2024-10-07 07:13:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|28
1728285190000|2024-10-07 07:13:10|142.22|142.14|142.17|142.09|142.27|142.14|142.17|142.09|140
1728285200000|2024-10-07 07:13:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|5
1728285210000|2024-10-07 07:13:30|||||||||1
1728285220000|2024-10-07 07:13:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|6
1728285230000|2024-10-07 07:13:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|36
1728285240000|2024-10-07 07:14:00|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|50
1728285250000|2024-10-07 07:14:10|142.12|141.99|142.07|141.99|142.12|142.04|142.07|141.99|897
1728285270000|2024-10-07 07:14:30|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|36
1728285280000|2024-10-07 07:14:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|82
1728285300000|2024-10-07 07:15:00|||||||||26
1728285310000|2024-10-07 07:15:10|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.89|37
1728285320000|2024-10-07 07:15:20|141.97||141.97||141.97||141.97||0
1728285330000|2024-10-07 07:15:30|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|319
1728285340000|2024-10-07 07:15:40|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|178
1728285350000|2024-10-07 07:15:50|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|48
1728285360000|2024-10-07 07:16:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|1
1728285370000|2024-10-07 07:16:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|15
1728285380000|2024-10-07 07:16:20|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|70
1728285390000|2024-10-07 07:16:30|||||||||3
1728285400000|2024-10-07 07:16:40|142.07||142.02||142.07||142.02||41
1728285410000|2024-10-07 07:16:50|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|35
1728285420000|2024-10-07 07:17:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728285430000|2024-10-07 07:17:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|39
1728285440000|2024-10-07 07:17:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|53
1728285460000|2024-10-07 07:17:40|142.32||142.27||142.32||142.27||86
1728285470000|2024-10-07 07:17:50|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|276
1728285480000|2024-10-07 07:18:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|4
1728285490000|2024-10-07 07:18:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|29
1728285500000|2024-10-07 07:18:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|7
1728285510000|2024-10-07 07:18:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|3
1728285520000|2024-10-07 07:18:40|142.37|142.29|142.32|142.24|142.42|142.34|142.32|142.24|106
1728285530000|2024-10-07 07:18:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|10
1728285540000|2024-10-07 07:19:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|2
1728285560000|2024-10-07 07:19:20|142.22|142.14|142.32|142.24|142.32|142.24|142.22|142.14|105
1728285570000|2024-10-07 07:19:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|18
1728285580000|2024-10-07 07:19:40|||||||||1
1728285590000|2024-10-07 07:19:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|25
1728285600000|2024-10-07 07:20:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|225
1728285610000|2024-10-07 07:20:10|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|19
1728285620000|2024-10-07 07:20:20|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|1
1728285630000|2024-10-07 07:20:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|4
1728285640000|2024-10-07 07:20:40||142.04||142.09||142.09||142.04|0
1728285650000|2024-10-07 07:20:50|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|11
1728285660000|2024-10-07 07:21:00|142.17|142.09|142.22|142.09|142.22|142.14|142.12|142.09|21
1728285670000|2024-10-07 07:21:10|142.27|142.14|142.22|142.14|142.27|142.19|142.22|142.09|6
1728285680000|2024-10-07 07:21:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|1
1728285690000|2024-10-07 07:21:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|7
1728285700000|2024-10-07 07:21:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|3
1728285720000|2024-10-07 07:22:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|5
1728285730000|2024-10-07 07:22:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|185
1728285740000|2024-10-07 07:22:20|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|111
1728285750000|2024-10-07 07:22:30|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|1
1728285760000|2024-10-07 07:22:40|142.12|142.04|142.12|142.04|142.17|142.04|142.12|141.99|22
1728285770000|2024-10-07 07:22:50|142.17|142.09|142.07|141.99|142.17|142.09|142.07|141.99|2
1728285780000|2024-10-07 07:23:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|1
1728285790000|2024-10-07 07:23:10|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|3
1728285800000|2024-10-07 07:23:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|2
1728285810000|2024-10-07 07:23:30|142.07|141.99|142.12|142.04|142.12|142.04|142.02|141.94|2
1728285820000|2024-10-07 07:23:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|241
1728285840000|2024-10-07 07:24:00|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|28
1728285850000|2024-10-07 07:24:10|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|28
1728285860000|2024-10-07 07:24:20|||||||||65
1728285870000|2024-10-07 07:24:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.79|54
1728285880000|2024-10-07 07:24:40|141.87|141.79|141.92|141.84|141.97|141.89|141.87|141.79|336
1728285890000|2024-10-07 07:24:50|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.84|29
1728285900000|2024-10-07 07:25:00|141.92|141.84|141.97|141.89|142.02|141.89|141.92|141.84|24
1728285910000|2024-10-07 07:25:10|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|36
1728285920000|2024-10-07 07:25:20|142.07||142.07||142.07||142.02||82
1728285930000|2024-10-07 07:25:30|142.02|141.99|141.97|141.89|142.07|141.99|141.97|141.89|90
1728285940000|2024-10-07 07:25:40|142.02|141.84|141.97|141.89|142.02|141.89|141.97|141.84|21
1728285950000|2024-10-07 07:25:50||141.84||141.89||141.89||141.84|6
1728285960000|2024-10-07 07:26:00|||||||||1
1728285980000|2024-10-07 07:26:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|51
1728285990000|2024-10-07 07:26:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|0
1728286000000|2024-10-07 07:26:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|11
1728286010000|2024-10-07 07:26:50|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|232
1728286020000|2024-10-07 07:27:00|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|68
1728286030000|2024-10-07 07:27:10|||||||||47
1728286040000|2024-10-07 07:27:20||141.84||141.84||141.89||141.84|11
1728286050000|2024-10-07 07:27:30||141.89||141.89||141.89||141.89|0
1728286060000|2024-10-07 07:27:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|30
1728286070000|2024-10-07 07:27:50||141.89||141.94||141.94||141.89|5
1728286080000|2024-10-07 07:28:00|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|8
1728286090000|2024-10-07 07:28:10|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|56
1728286100000|2024-10-07 07:28:20|142.12|141.94|142.02|141.94|142.12|141.94|142.02|141.89|89
1728286110000|2024-10-07 07:28:30|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|0
1728286120000|2024-10-07 07:28:40|141.97|141.89|142.02|141.89|142.02|141.94|141.97|141.89|2
1728286130000|2024-10-07 07:28:50|141.97|141.84|142.02|141.89|142.02|141.89|141.92|141.84|0
1728286140000|2024-10-07 07:29:00|142.07|141.94|142.07|141.94|142.07|141.99|142.07|141.89|33
1728286150000|2024-10-07 07:29:10|142.02||142.02||142.02||142.02||1
1728286170000|2024-10-07 07:29:30||141.89||141.94||141.94||141.89|1
1728286180000|2024-10-07 07:29:40|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|1
1728286190000|2024-10-07 07:29:50|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|95
1728286200000|2024-10-07 07:30:00|142.07|141.99|142.17|142.04|142.17|142.04|142.02|141.94|62
1728286210000|2024-10-07 07:30:10|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|0
1728286220000|2024-10-07 07:30:20|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|1
1728286230000|2024-10-07 07:30:30|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|26
1728286240000|2024-10-07 07:30:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|28
1728286250000|2024-10-07 07:30:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|6
1728286260000|2024-10-07 07:31:00|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|10
1728286270000|2024-10-07 07:31:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|77
1728286280000|2024-10-07 07:31:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|92
1728286290000|2024-10-07 07:31:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|0
1728286300000|2024-10-07 07:31:40|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|1
1728286310000|2024-10-07 07:31:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|7
1728286320000|2024-10-07 07:32:00||142.09||142.14||142.14||142.09|1
1728286330000|2024-10-07 07:32:10|||||||||3
1728286340000|2024-10-07 07:32:20|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|38
1728286350000|2024-10-07 07:32:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|159
1728286360000|2024-10-07 07:32:40||142.24||142.29||142.29||142.24|6
1728286380000|2024-10-07 07:33:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|19
1728286390000|2024-10-07 07:33:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|0
1728286400000|2024-10-07 07:33:20|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|0
1728286420000|2024-10-07 07:33:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|24
1728286430000|2024-10-07 07:33:50|142.37|142.19|142.22|142.14|142.37|142.19|142.22|142.14|105
1728286440000|2024-10-07 07:34:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1728286450000|2024-10-07 07:34:10|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|0
1728286460000|2024-10-07 07:34:20|142.27|142.24|142.32|142.24|142.37|142.24|142.27|142.24|6
1728286490000|2024-10-07 07:34:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|337
1728286500000|2024-10-07 07:35:00|142.22|142.14|142.22|142.09|142.22|142.19|142.22|142.09|23
1728286510000|2024-10-07 07:35:10|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|26
1728286520000|2024-10-07 07:35:20||142.04||142.09||142.09||142.04|0
1728286530000|2024-10-07 07:35:30|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|3
1728286540000|2024-10-07 07:35:40|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|0
1728286550000|2024-10-07 07:35:50|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|6
1728286570000|2024-10-07 07:36:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|49
1728286580000|2024-10-07 07:36:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|1
1728286590000|2024-10-07 07:36:30||141.94||141.99||141.99||141.94|8
1728286600000|2024-10-07 07:36:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1728286620000|2024-10-07 07:37:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|101
1728286630000|2024-10-07 07:37:10|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|114
1728286640000|2024-10-07 07:37:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|3
1728286650000|2024-10-07 07:37:30|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|3
1728286660000|2024-10-07 07:37:40|142.17||142.12||142.17||142.12||0
1728286670000|2024-10-07 07:37:50|||||||||29
1728286680000|2024-10-07 07:38:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|141.99|55
1728286700000|2024-10-07 07:38:20|142.17|141.99|142.12|142.04|142.17|142.04|142.12|141.99|51
1728286710000|2024-10-07 07:38:30|142.17|141.99|142.17|142.09|142.17|142.09|142.17|141.99|218
1728286730000|2024-10-07 07:38:50|||||||||1
1728286740000|2024-10-07 07:39:00|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|27
1728286750000|2024-10-07 07:39:10|142.12|141.99|142.07|141.99|142.12|142.04|142.07|141.99|7
1728286770000|2024-10-07 07:39:30|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|3
1728286780000|2024-10-07 07:39:40|142.02|141.99|142.12|142.04|142.12|142.04|142.02|141.99|58
1728286790000|2024-10-07 07:39:50|||||||||34
1728286800000|2024-10-07 07:40:00|142.17||142.12||142.17||142.12||1
1728286820000|2024-10-07 07:40:20|||||||||42
1728286830000|2024-10-07 07:40:30||141.99||141.99||141.99||141.99|161
1728286840000|2024-10-07 07:40:40||142.04||142.04||142.04||142.04|2
1728286850000|2024-10-07 07:40:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|8
1728286860000|2024-10-07 07:41:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|5
1728286870000|2024-10-07 07:41:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|14
1728286880000|2024-10-07 07:41:20|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|2
1728286900000|2024-10-07 07:41:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|53
1728286910000|2024-10-07 07:41:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|20
1728286920000|2024-10-07 07:42:00|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|9
1728286930000|2024-10-07 07:42:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|5
1728286940000|2024-10-07 07:42:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|3
1728286950000|2024-10-07 07:42:30||142.14||142.19||142.19||142.14|17
1728286960000|2024-10-07 07:42:40|142.32|142.24|142.22|142.14|142.32|142.24|142.22|142.14|288
1728286970000|2024-10-07 07:42:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|11
1728286980000|2024-10-07 07:43:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|8
1728287000000|2024-10-07 07:43:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1728287010000|2024-10-07 07:43:30|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|75
1728287020000|2024-10-07 07:43:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|9
1728287030000|2024-10-07 07:43:50|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|125
1728287050000|2024-10-07 07:44:10|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|81
1728287060000|2024-10-07 07:44:20|142.32||142.32||142.37||142.32||0
1728287070000|2024-10-07 07:44:30||142.19||142.24||142.24||142.19|1
1728287080000|2024-10-07 07:44:40|142.27|142.19|142.37|142.29|142.37|142.29|142.27|142.19|1
1728287100000|2024-10-07 07:45:00|||||||||8
1728287110000|2024-10-07 07:45:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|49
1728287130000|2024-10-07 07:45:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|51
1728287140000|2024-10-07 07:45:40|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|16
1728287150000|2024-10-07 07:45:50|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|40
1728287160000|2024-10-07 07:46:00|||||||||2
1728287170000|2024-10-07 07:46:10|||||||||21
1728287180000|2024-10-07 07:46:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|87
1728287200000|2024-10-07 07:46:40|||||||||1
1728287220000|2024-10-07 07:47:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|54
1728287230000|2024-10-07 07:47:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|49
1728287250000|2024-10-07 07:47:30|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|156
1728287260000|2024-10-07 07:47:40|142.47|142.34|142.47|142.39|142.47|142.39|142.47|142.34|224
1728287270000|2024-10-07 07:47:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1728287280000|2024-10-07 07:48:00|||||||||30
1728287290000|2024-10-07 07:48:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|24
1728287310000|2024-10-07 07:48:30|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|43
1728287320000|2024-10-07 07:48:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1728287330000|2024-10-07 07:48:50|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|4
1728287340000|2024-10-07 07:49:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|76
1728287360000|2024-10-07 07:49:20|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|2
1728287370000|2024-10-07 07:49:30|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|8
1728287380000|2024-10-07 07:49:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1728287390000|2024-10-07 07:49:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|2
1728287400000|2024-10-07 07:50:00|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|1
1728287410000|2024-10-07 07:50:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|10
1728287420000|2024-10-07 07:50:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|3
1728287450000|2024-10-07 07:50:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1728287470000|2024-10-07 07:51:10|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|32
1728287480000|2024-10-07 07:51:20||142.29||142.29||142.29||142.29|0
1728287500000|2024-10-07 07:51:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|106
1728287520000|2024-10-07 07:52:00|142.42||142.37||142.42||142.37||11
1728287530000|2024-10-07 07:52:10|142.42||142.37||142.42||142.37||2
1728287540000|2024-10-07 07:52:20|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|4
1728287550000|2024-10-07 07:52:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|75
1728287560000|2024-10-07 07:52:40|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|81
1728287570000|2024-10-07 07:52:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1728287580000|2024-10-07 07:53:00|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|3
1728287600000|2024-10-07 07:53:20|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|1
1728287610000|2024-10-07 07:53:30|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|0
1728287620000|2024-10-07 07:53:40|142.32|142.19|142.32|142.19|142.32|142.24|142.32|142.19|0
1728287630000|2024-10-07 07:53:50|142.27|142.24|142.27|142.19|142.27|142.24|142.27|142.19|0
1728287640000|2024-10-07 07:54:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1728287650000|2024-10-07 07:54:10|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|2
1728287660000|2024-10-07 07:54:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|3
1728287680000|2024-10-07 07:54:40|||||||||1
1728287690000|2024-10-07 07:54:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|34
1728287700000|2024-10-07 07:55:00|142.22|142.04|142.17|142.09|142.22|142.09|142.17|142.04|3
1728287710000|2024-10-07 07:55:10|||||||||50
1728287720000|2024-10-07 07:55:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728287730000|2024-10-07 07:55:30|142.27||142.22||142.27||142.22||1
1728287740000|2024-10-07 07:55:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|42
1728287760000|2024-10-07 07:56:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|0
1728287770000|2024-10-07 07:56:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1728287800000|2024-10-07 07:56:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|270
1728287810000|2024-10-07 07:56:50||141.94||141.99||141.99||141.94|24
1728287820000|2024-10-07 07:57:00|||||||||9
1728287830000|2024-10-07 07:57:10|||||||||1
1728287840000|2024-10-07 07:57:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|25
1728287850000|2024-10-07 07:57:30|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|18
1728287860000|2024-10-07 07:57:40|142.07|141.89|141.97|141.89|142.07|141.89|141.97|141.89|2
1728287870000|2024-10-07 07:57:50|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.94|4
1728287890000|2024-10-07 07:58:10|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|6
1728287900000|2024-10-07 07:58:20|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|3
1728287910000|2024-10-07 07:58:30|142.02|141.99|142.07|141.94|142.07|141.99|142.02|141.94|2
1728287920000|2024-10-07 07:58:40||141.99||141.99||141.99||141.99|0
1728287930000|2024-10-07 07:58:50|142.02|141.94|142.07|141.94|142.07|141.99|142.02|141.94|79
1728287940000|2024-10-07 07:59:00|142.02|141.99|142.02|141.94|142.07|141.99|142.02|141.94|1
1728287960000|2024-10-07 07:59:20|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|6
1728287970000|2024-10-07 07:59:30|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|1
1728287980000|2024-10-07 07:59:40|142.07|142.04|142.12|142.04|142.12|142.04|142.07|141.99|0
1728287990000|2024-10-07 07:59:50|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|4
1728288000000|2024-10-07 08:00:00|142.17|142.04|142.12|142.04|142.17|142.09|142.12|142.04|17
1728288010000|2024-10-07 08:00:10|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|3
1728288020000|2024-10-07 08:00:20|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|0
1728288040000|2024-10-07 08:00:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728288050000|2024-10-07 08:00:50|142.22|142.14|142.17|142.04|142.22|142.14|142.17|142.04|1
1728288060000|2024-10-07 08:01:00||142.09||142.09||142.09||142.04|72
1728288070000|2024-10-07 08:01:10|||||||||1
1728288100000|2024-10-07 08:01:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|42
1728288110000|2024-10-07 08:01:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728288120000|2024-10-07 08:02:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|10
1728288130000|2024-10-07 08:02:10|||||||||1
1728288140000|2024-10-07 08:02:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|3
1728288150000|2024-10-07 08:02:30|||||||||2
1728288160000|2024-10-07 08:02:40|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|3
1728288170000|2024-10-07 08:02:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|1
1728288180000|2024-10-07 08:03:00|142.27||142.22||142.27||142.22||0
1728288200000|2024-10-07 08:03:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|1
1728288210000|2024-10-07 08:03:30|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|0
1728288230000|2024-10-07 08:03:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|60
1728288240000|2024-10-07 08:04:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|212
1728288250000|2024-10-07 08:04:10|||||||||19
1728288260000|2024-10-07 08:04:20|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|27
1728288270000|2024-10-07 08:04:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|104
1728288280000|2024-10-07 08:04:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|17
1728288300000|2024-10-07 08:05:00|142.37|142.29|142.27|142.19|142.37|142.29|142.27|142.19|141
1728288310000|2024-10-07 08:05:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1728288330000|2024-10-07 08:05:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|13
1728288350000|2024-10-07 08:05:50|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|19
1728288360000|2024-10-07 08:06:00|||||||||3
1728288380000|2024-10-07 08:06:20|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|37
1728288400000|2024-10-07 08:06:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|842
1728288410000|2024-10-07 08:06:50|||||||||10
1728288420000|2024-10-07 08:07:00|142.37|142.19|142.37|142.29|142.37|142.29|142.37|142.19|29
1728288460000|2024-10-07 08:07:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|9
1728288480000|2024-10-07 08:08:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|50
1728288490000|2024-10-07 08:08:10|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|55
1728288500000|2024-10-07 08:08:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728288510000|2024-10-07 08:08:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|29
1728288520000|2024-10-07 08:08:40|||||||||3
1728288540000|2024-10-07 08:09:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|5
1728288560000|2024-10-07 08:09:20|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|11
1728288570000|2024-10-07 08:09:30|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|7
1728288580000|2024-10-07 08:09:40|142.37||142.37||142.42||142.37||0
1728288590000|2024-10-07 08:09:50|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|9
1728288600000|2024-10-07 08:10:00|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|0
1728288610000|2024-10-07 08:10:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|13
1728288630000|2024-10-07 08:10:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|12
1728288640000|2024-10-07 08:10:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|117
1728288650000|2024-10-07 08:10:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1728288670000|2024-10-07 08:11:10|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|62
1728288690000|2024-10-07 08:11:30||142.24||142.29||142.29||142.24|3
1728288710000|2024-10-07 08:11:50|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|6
1728288720000|2024-10-07 08:12:00||142.29||142.29||142.29||142.24|4
1728288740000|2024-10-07 08:12:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|29
1728288750000|2024-10-07 08:12:30|||||||||2
1728288760000|2024-10-07 08:12:40|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|1
1728288770000|2024-10-07 08:12:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|3
1728288780000|2024-10-07 08:13:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1728288810000|2024-10-07 08:13:30||142.19||142.24||142.24||142.19|2
1728288830000|2024-10-07 08:13:50|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|2
1728288840000|2024-10-07 08:14:00|||||||||8
1728288860000|2024-10-07 08:14:20|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|19
1728288870000|2024-10-07 08:14:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|59
1728288880000|2024-10-07 08:14:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|72
1728288910000|2024-10-07 08:15:10|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|10
1728288940000|2024-10-07 08:15:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728288970000|2024-10-07 08:16:10|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|10
1728289010000|2024-10-07 08:16:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|43
1728289020000|2024-10-07 08:17:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1728289030000|2024-10-07 08:17:10|||||||||29
1728289040000|2024-10-07 08:17:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1728289050000|2024-10-07 08:17:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.19|7
1728289070000|2024-10-07 08:17:50|||||||||50
1728289080000|2024-10-07 08:18:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|45
1728289090000|2024-10-07 08:18:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|10
1728289110000|2024-10-07 08:18:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|3
1728289120000|2024-10-07 08:18:40|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|7
1728289130000|2024-10-07 08:18:50|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|9
1728289140000|2024-10-07 08:19:00|142.37||142.37||142.42||142.37||11
1728289150000|2024-10-07 08:19:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|1
1728289170000|2024-10-07 08:19:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1728289180000|2024-10-07 08:19:40|142.27||142.27||142.27||142.27||0
1728289190000|2024-10-07 08:19:50|142.22|142.19|142.32|142.24|142.32|142.24|142.22|142.19|0
1728289200000|2024-10-07 08:20:00|||||||||43
1728289210000|2024-10-07 08:20:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|19
1728289270000|2024-10-07 08:21:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|14
1728289290000|2024-10-07 08:21:30|||||||||1
1728289300000|2024-10-07 08:21:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|96
1728289310000|2024-10-07 08:21:50|||||||||1
1728289320000|2024-10-07 08:22:00|||||||||1
1728289330000|2024-10-07 08:22:10|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|9
1728289350000|2024-10-07 08:22:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|22
1728289360000|2024-10-07 08:22:40|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|1
1728289370000|2024-10-07 08:22:50||142.24||142.24||142.24||142.24|0
1728289380000|2024-10-07 08:23:00|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|15
1728289390000|2024-10-07 08:23:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|69
1728289400000|2024-10-07 08:23:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|8
1728289410000|2024-10-07 08:23:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|1
1728289440000|2024-10-07 08:24:00|||||||||2
1728289460000|2024-10-07 08:24:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|3
1728289480000|2024-10-07 08:24:40|||||||||51
1728289510000|2024-10-07 08:25:10|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|3
1728289520000|2024-10-07 08:25:20|142.32||142.32||142.37||142.32||1
1728289530000|2024-10-07 08:25:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|1
1728289560000|2024-10-07 08:26:00|||||||||6
1728289570000|2024-10-07 08:26:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|0
1728289590000|2024-10-07 08:26:30|||||||||1
1728289640000|2024-10-07 08:27:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1728289720000|2024-10-07 08:28:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|167
1728289740000|2024-10-07 08:29:00|||||||||14
1728289750000|2024-10-07 08:29:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|44
1728289780000|2024-10-07 08:29:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|65
1728289790000|2024-10-07 08:29:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|1
1728289800000|2024-10-07 08:30:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|9
1728289810000|2024-10-07 08:30:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728289830000|2024-10-07 08:30:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1728289840000|2024-10-07 08:30:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|16
1728289880000|2024-10-07 08:31:20|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|119
1728289890000|2024-10-07 08:31:30|||||||||1
1728289900000|2024-10-07 08:31:40||142.39||142.39||142.39||142.39|1
1728289910000|2024-10-07 08:31:50|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|5
1728289920000|2024-10-07 08:32:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1728289930000|2024-10-07 08:32:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|325
1728289960000|2024-10-07 08:32:40|||||||||1
1728290030000|2024-10-07 08:33:50||142.44||142.49||142.49||142.44|120
1728290040000|2024-10-07 08:34:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|119
1728290050000|2024-10-07 08:34:10|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|10
1728290060000|2024-10-07 08:34:20|||||||||2
1728290080000|2024-10-07 08:34:40|||||||||1
1728290110000|2024-10-07 08:35:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|194
1728290120000|2024-10-07 08:35:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|11
1728290130000|2024-10-07 08:35:30|142.72||142.67||142.72||142.67||0
1728290140000|2024-10-07 08:35:40|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|7
1728290150000|2024-10-07 08:35:50|142.67||142.67||142.67||142.67||0
1728290160000|2024-10-07 08:36:00|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|3
1728290170000|2024-10-07 08:36:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|5
1728290180000|2024-10-07 08:36:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|1
1728290210000|2024-10-07 08:36:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|3
1728290220000|2024-10-07 08:37:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|5
1728290230000|2024-10-07 08:37:10|||||||||76
1728290240000|2024-10-07 08:37:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|18
1728290250000|2024-10-07 08:37:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1728290260000|2024-10-07 08:37:40|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|3
1728290270000|2024-10-07 08:37:50|142.52||142.52||142.52||142.52||0
1728290280000|2024-10-07 08:38:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|57
1728290330000|2024-10-07 08:38:50|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|93
1728290340000|2024-10-07 08:39:00|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|9
1728290350000|2024-10-07 08:39:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|2
1728290360000|2024-10-07 08:39:20|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|21
1728290370000|2024-10-07 08:39:30||142.34||142.34||142.34||142.29|0
1728290380000|2024-10-07 08:39:40||142.29||142.29||142.34||142.29|0
1728290390000|2024-10-07 08:39:50||142.34||142.34||142.34||142.29|0
1728290400000|2024-10-07 08:40:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1728290410000|2024-10-07 08:40:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728290420000|2024-10-07 08:40:20|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|75
1728290430000|2024-10-07 08:40:30|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|18
1728290440000|2024-10-07 08:40:40|142.57|142.39|142.67|142.59|142.67|142.59|142.57|142.39|17
1728290450000|2024-10-07 08:40:50|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|106
1728290460000|2024-10-07 08:41:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|4
1728290470000|2024-10-07 08:41:10||142.49||142.54||142.54||142.49|0
1728290480000|2024-10-07 08:41:20|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|0
1728290500000|2024-10-07 08:41:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|1
1728290510000|2024-10-07 08:41:50|142.52|142.44|142.47|142.39|142.57|142.44|142.47|142.39|8
1728290520000|2024-10-07 08:42:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728290530000|2024-10-07 08:42:10|||||||||2
1728290540000|2024-10-07 08:42:20||142.29||142.34||142.34||142.29|72
1728290560000|2024-10-07 08:42:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|20
1728290570000|2024-10-07 08:42:50|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|7
1728290580000|2024-10-07 08:43:00|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|0
1728290590000|2024-10-07 08:43:10||142.39||142.39||142.39||142.34|0
1728290600000|2024-10-07 08:43:20|142.52|142.34|142.52|142.44|142.52|142.44|142.52|142.34|10
1728290610000|2024-10-07 08:43:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|7
1728290630000|2024-10-07 08:43:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1728290640000|2024-10-07 08:44:00||142.44||142.44||142.44||142.44|11
1728290650000|2024-10-07 08:44:10||142.49||142.44||142.49||142.44|0
1728290660000|2024-10-07 08:44:20|142.52||142.52||142.52||142.52||0
1728290670000|2024-10-07 08:44:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|9
1728290680000|2024-10-07 08:44:40|||||||||5
1728290690000|2024-10-07 08:44:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|4
1728290700000|2024-10-07 08:45:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|1
1728290710000|2024-10-07 08:45:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|25
1728290730000|2024-10-07 08:45:30||142.39||142.44||142.44||142.39|6
1728290760000|2024-10-07 08:46:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1728290770000|2024-10-07 08:46:10|||||||||1
1728290800000|2024-10-07 08:46:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1728290810000|2024-10-07 08:46:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1728290820000|2024-10-07 08:47:00||142.44||142.44||142.49||142.44|1
1728290830000|2024-10-07 08:47:10|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|0
1728290840000|2024-10-07 08:47:20|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|0
1728290890000|2024-10-07 08:48:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|12
1728290900000|2024-10-07 08:48:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|25
1728290920000|2024-10-07 08:48:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|29
1728290940000|2024-10-07 08:49:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|77
1728290960000|2024-10-07 08:49:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|15
1728290990000|2024-10-07 08:49:50|142.57|142.39|142.62|142.54|142.62|142.54|142.57|142.39|44
1728291020000|2024-10-07 08:50:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|11
1728291080000|2024-10-07 08:51:20||142.44||142.44||142.44||142.44|4
1728291090000|2024-10-07 08:51:30||142.49||142.44||142.49||142.44|1
1728291100000|2024-10-07 08:51:40|142.52|142.39|142.52|142.39|142.52|142.39|142.52|142.39|0
1728291110000|2024-10-07 08:51:50||142.44||142.44||142.44||142.39|0
1728291120000|2024-10-07 08:52:00|||||||||7
1728291130000|2024-10-07 08:52:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|2
1728291140000|2024-10-07 08:52:20||142.44||142.44||142.44||142.44|2
1728291150000|2024-10-07 08:52:30|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|0
1728291160000|2024-10-07 08:52:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|87
1728291170000|2024-10-07 08:52:50|||||||||4
1728291180000|2024-10-07 08:53:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|9
1728291200000|2024-10-07 08:53:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|54
1728291220000|2024-10-07 08:53:40|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|7
1728291230000|2024-10-07 08:53:50|142.57|142.49|142.47|142.39|142.57|142.49|142.47|142.39|1
1728291250000|2024-10-07 08:54:10|142.52||142.47||142.52||142.47||5
1728291260000|2024-10-07 08:54:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728291270000|2024-10-07 08:54:30|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|4
1728291280000|2024-10-07 08:54:40||142.49||142.44||142.49||142.44|0
1728291290000|2024-10-07 08:54:50|142.62|142.49|142.62|142.54|142.62|142.54|142.62|142.44|3
1728291300000|2024-10-07 08:55:00|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|7
1728291310000|2024-10-07 08:55:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|0
1728291320000|2024-10-07 08:55:20|142.67||142.62||142.67||142.62||4
1728291330000|2024-10-07 08:55:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|4
1728291350000|2024-10-07 08:55:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1728291360000|2024-10-07 08:56:00|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|3
1728291370000|2024-10-07 08:56:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1728291390000|2024-10-07 08:56:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728291400000|2024-10-07 08:56:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1728291420000|2024-10-07 08:57:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|47
1728291430000|2024-10-07 08:57:10|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|7
1728291440000|2024-10-07 08:57:20|142.57||142.57||142.57||142.57||1
1728291450000|2024-10-07 08:57:30|142.52||142.52||142.57||142.52||1
1728291460000|2024-10-07 08:57:40|142.57||142.57||142.57||142.52||1
1728291470000|2024-10-07 08:57:50|142.52||142.52||142.57||142.52||1
1728291480000|2024-10-07 08:58:00|142.57||142.57||142.57||142.52||5
1728291490000|2024-10-07 08:58:10|142.52||142.52||142.52||142.52||0
1728291550000|2024-10-07 08:59:10|142.57||142.57||142.57||142.57||1
1728291560000|2024-10-07 08:59:20|142.52||142.57||142.57||142.52||97
1728291570000|2024-10-07 08:59:30|||||||||24
1728291580000|2024-10-07 08:59:40|142.52||142.57||142.57||142.52||0
1728291590000|2024-10-07 08:59:50|142.52||142.52||142.57||142.52||0
1728291610000|2024-10-07 09:00:10|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|20
1728291620000|2024-10-07 09:00:20|142.47|142.34|142.42|142.34|142.47|142.34|142.42|142.34|3
1728291650000|2024-10-07 09:00:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|153
1728291660000|2024-10-07 09:01:00||142.24||142.24||142.24||142.24|46
1728291670000|2024-10-07 09:01:10|142.32||142.32||142.32||142.32||0
1728291690000|2024-10-07 09:01:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|173
1728291710000|2024-10-07 09:01:50||142.29||142.29||142.29||142.29|1
1728291720000|2024-10-07 09:02:00|||||||||4
1728291730000|2024-10-07 09:02:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|27
1728291740000|2024-10-07 09:02:20||142.24||142.24||142.24||142.24|2
1728291750000|2024-10-07 09:02:30|142.32|142.19|142.27|142.19|142.32|142.24|142.27|142.19|13
1728291760000|2024-10-07 09:02:40|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1728291770000|2024-10-07 09:02:50|||||||||10
1728291790000|2024-10-07 09:03:10|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|62
1728291810000|2024-10-07 09:03:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|21
1728291820000|2024-10-07 09:03:40|142.37||142.37||142.37||142.37||27
1728291830000|2024-10-07 09:03:50|142.32||142.32||142.32||142.32||4
1728291840000|2024-10-07 09:04:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|192
1728291850000|2024-10-07 09:04:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1728291870000|2024-10-07 09:04:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1728291890000|2024-10-07 09:04:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728291900000|2024-10-07 09:05:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|10
1728291910000|2024-10-07 09:05:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|8
1728291920000|2024-10-07 09:05:20|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|1
1728291930000|2024-10-07 09:05:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|13
1728291940000|2024-10-07 09:05:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1728291950000|2024-10-07 09:05:50|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|14
1728291960000|2024-10-07 09:06:00|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.24|8
1728291970000|2024-10-07 09:06:10|||||||||4
1728291980000|2024-10-07 09:06:20|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|24
1728291990000|2024-10-07 09:06:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|4
1728292010000|2024-10-07 09:06:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|9
1728292020000|2024-10-07 09:07:00|142.37|142.29|142.47|142.34|142.47|142.34|142.37|142.29|5
1728292030000|2024-10-07 09:07:10|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|0
1728292040000|2024-10-07 09:07:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|6
1728292050000|2024-10-07 09:07:30||142.34||142.34||142.34||142.34|3
1728292060000|2024-10-07 09:07:40||142.39||142.39||142.39||142.39|0
1728292070000|2024-10-07 09:07:50|||||||||155
1728292080000|2024-10-07 09:08:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|22
1728292090000|2024-10-07 09:08:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|10
1728292100000|2024-10-07 09:08:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|8
1728292110000|2024-10-07 09:08:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1728292140000|2024-10-07 09:09:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|24
1728292150000|2024-10-07 09:09:10|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|1
1728292160000|2024-10-07 09:09:20|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|7
1728292170000|2024-10-07 09:09:30|142.52|142.39|142.52|142.44|142.52|142.44|142.52|142.39|0
1728292180000|2024-10-07 09:09:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|4
1728292190000|2024-10-07 09:09:50||142.39||142.44||142.44||142.39|1
1728292200000|2024-10-07 09:10:00|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.39|11
1728292210000|2024-10-07 09:10:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|8
1728292220000|2024-10-07 09:10:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728292240000|2024-10-07 09:10:40|||||||||64
1728292250000|2024-10-07 09:10:50||142.34||142.34||142.39||142.34|1
1728292260000|2024-10-07 09:11:00|142.42|142.39|142.42|142.34|142.47|142.39|142.42|142.34|9
1728292270000|2024-10-07 09:11:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|4
1728292280000|2024-10-07 09:11:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.34|20
1728292310000|2024-10-07 09:11:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|7
1728292320000|2024-10-07 09:12:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|4
1728292330000|2024-10-07 09:12:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728292350000|2024-10-07 09:12:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|6
1728292370000|2024-10-07 09:12:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728292380000|2024-10-07 09:13:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1728292390000|2024-10-07 09:13:10|||||||||2
1728292410000|2024-10-07 09:13:30|142.37|142.29|142.42|142.34|142.47|142.39|142.37|142.29|91
1728292420000|2024-10-07 09:13:40|142.47||142.42||142.47||142.42||12
1728292430000|2024-10-07 09:13:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|11
1728292440000|2024-10-07 09:14:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|20
1728292480000|2024-10-07 09:14:40|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|10
1728292490000|2024-10-07 09:14:50|142.47||142.47||142.52||142.47||0
1728292510000|2024-10-07 09:15:10|142.42|142.34|142.52|142.44|142.52|142.44|142.42|142.34|128
1728292520000|2024-10-07 09:15:20|||||||||6
1728292530000|2024-10-07 09:15:30|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|19
1728292540000|2024-10-07 09:15:40||142.49||142.49||142.49||142.44|0
1728292550000|2024-10-07 09:15:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|0
1728292560000|2024-10-07 09:16:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|5
1728292570000|2024-10-07 09:16:10|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|119
1728292580000|2024-10-07 09:16:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|14
1728292600000|2024-10-07 09:16:40|||||||||11
1728292610000|2024-10-07 09:16:50|||||||||14
1728292680000|2024-10-07 09:18:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|32
1728292690000|2024-10-07 09:18:10|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|0
1728292700000|2024-10-07 09:18:20|142.52||142.52||142.57||142.52||0
1728292710000|2024-10-07 09:18:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1728292730000|2024-10-07 09:18:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|33
1728292740000|2024-10-07 09:19:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|29
1728292750000|2024-10-07 09:19:10|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|21
1728292790000|2024-10-07 09:19:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|26
1728292800000|2024-10-07 09:20:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|10
1728292810000|2024-10-07 09:20:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728292820000|2024-10-07 09:20:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728292830000|2024-10-07 09:20:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1728292850000|2024-10-07 09:20:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728292860000|2024-10-07 09:21:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|7
1728292880000|2024-10-07 09:21:20|||||||||5
1728292900000|2024-10-07 09:21:40|142.57||142.52||142.57||142.52||16
1728292920000|2024-10-07 09:22:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1728292980000|2024-10-07 09:23:00|142.52||142.47||142.52||142.47||6
1728293000000|2024-10-07 09:23:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|868
1728293010000|2024-10-07 09:23:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|213
1728293030000|2024-10-07 09:23:50|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|8
1728293040000|2024-10-07 09:24:00|142.42||142.42||142.42||142.42||0
1728293050000|2024-10-07 09:24:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|21
1728293060000|2024-10-07 09:24:20|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|3
1728293070000|2024-10-07 09:24:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|2
1728293110000|2024-10-07 09:25:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1728293130000|2024-10-07 09:25:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|9
1728293170000|2024-10-07 09:26:10|142.42||142.37||142.42||142.37||6
1728293190000|2024-10-07 09:26:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|36
1728293210000|2024-10-07 09:26:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728293240000|2024-10-07 09:27:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|70
1728293280000|2024-10-07 09:28:00|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|10
1728293290000|2024-10-07 09:28:10|142.52|142.49|142.47|142.39|142.57|142.49|142.47|142.39|115
1728293300000|2024-10-07 09:28:20|||||||||7
1728293310000|2024-10-07 09:28:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|51
1728293320000|2024-10-07 09:28:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|99
1728293340000|2024-10-07 09:29:00|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|8
1728293350000|2024-10-07 09:29:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1728293360000|2024-10-07 09:29:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|118
1728293370000|2024-10-07 09:29:30|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|19
1728293390000|2024-10-07 09:29:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|42
1728293400000|2024-10-07 09:30:00|||||||||6
1728293460000|2024-10-07 09:31:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|90
1728293490000|2024-10-07 09:31:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|15
1728293520000|2024-10-07 09:32:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|14
1728293590000|2024-10-07 09:33:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|25
1728293600000|2024-10-07 09:33:20|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|126
1728293610000|2024-10-07 09:33:30|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|1
1728293620000|2024-10-07 09:33:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|5
1728293670000|2024-10-07 09:34:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|17
1728293680000|2024-10-07 09:34:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|117
1728293700000|2024-10-07 09:35:00|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|13
1728293710000|2024-10-07 09:35:10|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|1
1728293720000|2024-10-07 09:35:20||142.79||142.84||142.84||142.79|1
1728293730000|2024-10-07 09:35:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|10
1728293740000|2024-10-07 09:35:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|3
1728293750000|2024-10-07 09:35:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|59
1728293760000|2024-10-07 09:36:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|950
1728293770000|2024-10-07 09:36:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|138
1728293780000|2024-10-07 09:36:20|||||||||252
1728293820000|2024-10-07 09:37:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|375
1728293830000|2024-10-07 09:37:10|143.07|142.99|143.02|142.94|143.07|142.99|142.97|142.89|17
1728293840000|2024-10-07 09:37:20|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|5
1728293850000|2024-10-07 09:37:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1728293860000|2024-10-07 09:37:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|104
1728293870000|2024-10-07 09:37:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|13
1728293880000|2024-10-07 09:38:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|100
1728293900000|2024-10-07 09:38:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|3
1728293910000|2024-10-07 09:38:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1728293920000|2024-10-07 09:38:40|||||||||4402
1728293950000|2024-10-07 09:39:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|60
1728293960000|2024-10-07 09:39:20|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|41
1728293970000|2024-10-07 09:39:30|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|2
1728293980000|2024-10-07 09:39:40|142.92|142.84|142.97|142.89|143.02|142.94|142.92|142.84|211
1728294010000|2024-10-07 09:40:10|||||||||1
1728294030000|2024-10-07 09:40:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|20
1728294060000|2024-10-07 09:41:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|7
1728294070000|2024-10-07 09:41:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|34
1728294080000|2024-10-07 09:41:20|142.97|142.79|142.97|142.89|142.97|142.89|142.97|142.79|12
1728294090000|2024-10-07 09:41:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|3
1728294100000|2024-10-07 09:41:40|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|2
1728294110000|2024-10-07 09:41:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|10
1728294120000|2024-10-07 09:42:00|142.92||142.92||142.92||142.92||0
1728294140000|2024-10-07 09:42:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1728294180000|2024-10-07 09:43:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|65
1728294200000|2024-10-07 09:43:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|39
1728294220000|2024-10-07 09:43:40||142.79||142.84||142.84||142.79|7
1728294240000|2024-10-07 09:44:00||142.79||142.79||142.79||142.79|4
1728294250000|2024-10-07 09:44:10||142.84||142.84||142.84||142.84|0
1728294270000|2024-10-07 09:44:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|5
1728294300000|2024-10-07 09:45:00|||||||||12
1728294310000|2024-10-07 09:45:10|||||||||17
1728294330000|2024-10-07 09:45:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1728294340000|2024-10-07 09:45:40||142.79||142.79||142.79||142.79|6
1728294350000|2024-10-07 09:45:50|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|3
1728294370000|2024-10-07 09:46:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1728294390000|2024-10-07 09:46:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1728294400000|2024-10-07 09:46:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1728294410000|2024-10-07 09:46:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|47
1728294420000|2024-10-07 09:47:00|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|28
1728294450000|2024-10-07 09:47:30|||||||||53
1728294480000|2024-10-07 09:48:00|||||||||5
1728294490000|2024-10-07 09:48:10|||||||||2
1728294500000|2024-10-07 09:48:20|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|20
1728294510000|2024-10-07 09:48:30|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|37
1728294520000|2024-10-07 09:48:40|142.72||142.72||142.77||142.72||0
1728294540000|2024-10-07 09:49:00||142.59||142.64||142.64||142.59|41
1728294550000|2024-10-07 09:49:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|22
1728294560000|2024-10-07 09:49:20|142.72||142.67||142.72||142.67||90
1728294570000|2024-10-07 09:49:30|||||||||25
1728294590000|2024-10-07 09:49:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|19
1728294600000|2024-10-07 09:50:00|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|3
1728294610000|2024-10-07 09:50:10|142.72||142.67||142.72||142.67||0
1728294620000|2024-10-07 09:50:20|||||||||1
1728294630000|2024-10-07 09:50:30|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|13
1728294640000|2024-10-07 09:50:40|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|7
1728294650000|2024-10-07 09:50:50||142.64||142.64||142.64||142.64|0
1728294660000|2024-10-07 09:51:00|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|2
1728294670000|2024-10-07 09:51:10|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|0
1728294680000|2024-10-07 09:51:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|13
1728294690000|2024-10-07 09:51:30||142.64||142.64||142.64||142.64|1
1728294700000|2024-10-07 09:51:40|142.72||142.72||142.77||142.72||0
1728294710000|2024-10-07 09:51:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1728294730000|2024-10-07 09:52:10|||||||||5
1728294760000|2024-10-07 09:52:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|38
1728294770000|2024-10-07 09:52:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|33
1728294810000|2024-10-07 09:53:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|12
1728294820000|2024-10-07 09:53:40|142.82||142.82||142.82||142.82||5
1728294830000|2024-10-07 09:53:50|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|7
1728294840000|2024-10-07 09:54:00|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|2
1728294850000|2024-10-07 09:54:10|142.77|142.74|142.77|142.69|142.82|142.74|142.77|142.69|10
1728294860000|2024-10-07 09:54:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|0
1728294880000|2024-10-07 09:54:40|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|2
1728294900000|2024-10-07 09:55:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|23
1728294930000|2024-10-07 09:55:30|||||||||9
1728294940000|2024-10-07 09:55:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|107
1728294950000|2024-10-07 09:55:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1728295030000|2024-10-07 09:57:10|||||||||26
1728295040000|2024-10-07 09:57:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|10
1728295050000|2024-10-07 09:57:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|22
1728295080000|2024-10-07 09:58:00|||||||||12
1728295090000|2024-10-07 09:58:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728295140000|2024-10-07 09:59:00|||||||||84
1728295150000|2024-10-07 09:59:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|67
1728295160000|2024-10-07 09:59:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|4
1728295170000|2024-10-07 09:59:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1728295190000|2024-10-07 09:59:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|16
1728295200000|2024-10-07 10:00:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|14
1728295210000|2024-10-07 10:00:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|75
1728295230000|2024-10-07 10:00:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|32
1728295240000|2024-10-07 10:00:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|12
1728295250000|2024-10-07 10:00:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|19
1728295260000|2024-10-07 10:01:00|||||||||69
1728295270000|2024-10-07 10:01:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|31
1728295290000|2024-10-07 10:01:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|11
1728295300000|2024-10-07 10:01:40|||||||||26
1728295310000|2024-10-07 10:01:50|||||||||20
1728295320000|2024-10-07 10:02:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|19
1728295350000|2024-10-07 10:02:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|22
1728295360000|2024-10-07 10:02:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1728295380000|2024-10-07 10:03:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|12
1728295390000|2024-10-07 10:03:10|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|25
1728295400000|2024-10-07 10:03:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1728295420000|2024-10-07 10:03:40|||||||||25
1728295450000|2024-10-07 10:04:10|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|26
1728295490000|2024-10-07 10:04:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|65
1728295500000|2024-10-07 10:05:00||142.94||142.94||142.94||142.94|33
1728295510000|2024-10-07 10:05:10|143.12|142.99|143.07|142.99|143.12|143.04|143.07|142.99|24
1728295540000|2024-10-07 10:05:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|22
1728295560000|2024-10-07 10:06:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|12
1728295580000|2024-10-07 10:06:20|||||||||21
1728295590000|2024-10-07 10:06:30|||||||||5
1728295600000|2024-10-07 10:06:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|33
1728295620000|2024-10-07 10:07:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1728295640000|2024-10-07 10:07:20|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|8
1728295670000|2024-10-07 10:07:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1728295700000|2024-10-07 10:08:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1728295710000|2024-10-07 10:08:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1728295720000|2024-10-07 10:08:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|2
1728295740000|2024-10-07 10:09:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1728295760000|2024-10-07 10:09:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1728295770000|2024-10-07 10:09:30|142.92|142.84|142.87|142.79|142.92|142.89|142.87|142.79|27
1728295780000|2024-10-07 10:09:40|||||||||1
1728295790000|2024-10-07 10:09:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1728295800000|2024-10-07 10:10:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728295820000|2024-10-07 10:10:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1728295830000|2024-10-07 10:10:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|21
1728295840000|2024-10-07 10:10:40|143.02||142.97||143.02||142.97||1
1728295850000|2024-10-07 10:10:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1728295870000|2024-10-07 10:11:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|8
1728295890000|2024-10-07 10:11:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1728295900000|2024-10-07 10:11:40|||||||||1
1728295930000|2024-10-07 10:12:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|20
1728295940000|2024-10-07 10:12:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1728295950000|2024-10-07 10:12:30||142.94||142.99||142.99||142.94|63
1728295970000|2024-10-07 10:12:50|||||||||9
1728296030000|2024-10-07 10:13:50|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|143
1728296040000|2024-10-07 10:14:00|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|44
1728296050000|2024-10-07 10:14:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|1
1728296080000|2024-10-07 10:14:40|||||||||1
1728296100000|2024-10-07 10:15:00|||||||||8
1728296130000|2024-10-07 10:15:30|||||||||6
1728296150000|2024-10-07 10:15:50|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|75
1728296190000|2024-10-07 10:16:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|134
1728296220000|2024-10-07 10:17:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|50
1728296230000|2024-10-07 10:17:10|||||||||1
1728296250000|2024-10-07 10:17:30|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|24
1728296260000|2024-10-07 10:17:40|||||||||1
1728296330000|2024-10-07 10:18:50|||||||||1
1728296370000|2024-10-07 10:19:30|||||||||2
1728296390000|2024-10-07 10:19:50|||||||||4
1728296410000|2024-10-07 10:20:10|||||||||28
1728296430000|2024-10-07 10:20:30|||||||||4
1728296440000|2024-10-07 10:20:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|201
1728296450000|2024-10-07 10:20:50|||||||||61
1728296520000|2024-10-07 10:22:00|||||||||1
1728296530000|2024-10-07 10:22:10|||||||||11
1728296550000|2024-10-07 10:22:30||143.09||143.14||143.14||143.09|168
1728296560000|2024-10-07 10:22:40|||||||||48
1728296590000|2024-10-07 10:23:10|||||||||4
1728296600000|2024-10-07 10:23:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|53
1728296610000|2024-10-07 10:23:30|||||||||3
1728296620000|2024-10-07 10:23:40|||||||||4
1728296630000|2024-10-07 10:23:50|143.12|143.04|143.22|143.14|143.22|143.14|143.12|143.04|42
1728296680000|2024-10-07 10:24:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|8
1728296690000|2024-10-07 10:24:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1728296700000|2024-10-07 10:25:00||143.09||143.09||143.09||143.09|12
1728296710000|2024-10-07 10:25:10||143.14||143.14||143.14||143.14|2
1728296720000|2024-10-07 10:25:20|||||||||2
1728296730000|2024-10-07 10:25:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|93
1728296740000|2024-10-07 10:25:40|||||||||4
1728296750000|2024-10-07 10:25:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|22
1728296760000|2024-10-07 10:26:00|||||||||1
1728296770000|2024-10-07 10:26:10|||||||||37
1728296830000|2024-10-07 10:27:10|||||||||4
1728296840000|2024-10-07 10:27:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|22
1728296850000|2024-10-07 10:27:30|143.27||143.27||143.27||143.27||5
1728296860000|2024-10-07 10:27:40||143.19||143.19||143.19||143.19|0
1728296930000|2024-10-07 10:28:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|428
1728296980000|2024-10-07 10:29:40|||||||||9
1728296990000|2024-10-07 10:29:50|||||||||102
1728297000000|2024-10-07 10:30:00|||||||||56
1728297020000|2024-10-07 10:30:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|48
1728297040000|2024-10-07 10:30:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|22
1728297050000|2024-10-07 10:30:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|5
1728297070000|2024-10-07 10:31:10|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|34
1728297080000|2024-10-07 10:31:20|||||||||4
1728297090000|2024-10-07 10:31:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728297130000|2024-10-07 10:32:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|66
1728297140000|2024-10-07 10:32:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1728297160000|2024-10-07 10:32:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|10
1728297180000|2024-10-07 10:33:00|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|24
1728297190000|2024-10-07 10:33:10||143.39||143.39||143.39||143.34|21
1728297210000|2024-10-07 10:33:30|||||||||8
1728297220000|2024-10-07 10:33:40|||||||||1
1728297240000|2024-10-07 10:34:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1728297250000|2024-10-07 10:34:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|56
1728297260000|2024-10-07 10:34:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|54
1728297290000|2024-10-07 10:34:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|27
1728297390000|2024-10-07 10:36:30||143.39||143.44||143.44||143.39|34
1728297410000|2024-10-07 10:36:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|15
1728297420000|2024-10-07 10:37:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|357
1728297430000|2024-10-07 10:37:10|||||||||1
1728297440000|2024-10-07 10:37:20||143.44||143.49||143.49||143.44|92
1728297450000|2024-10-07 10:37:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|94
1728297460000|2024-10-07 10:37:40|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|62
1728297480000|2024-10-07 10:38:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|138
1728297510000|2024-10-07 10:38:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|24
1728297540000|2024-10-07 10:39:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|7
1728297550000|2024-10-07 10:39:10|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|8
1728297560000|2024-10-07 10:39:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|3
1728297580000|2024-10-07 10:39:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728297590000|2024-10-07 10:39:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|312
1728297600000|2024-10-07 10:40:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|92
1728297610000|2024-10-07 10:40:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|107
1728297630000|2024-10-07 10:40:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|16
1728297640000|2024-10-07 10:40:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|100
1728297650000|2024-10-07 10:40:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|20
1728297660000|2024-10-07 10:41:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|63
1728297670000|2024-10-07 10:41:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|10
1728297680000|2024-10-07 10:41:20|||||||||1
1728297690000|2024-10-07 10:41:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|16
1728297710000|2024-10-07 10:41:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|10
1728297750000|2024-10-07 10:42:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|30
1728297770000|2024-10-07 10:42:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|28
1728297780000|2024-10-07 10:43:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|58
1728297790000|2024-10-07 10:43:10|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|24
1728297820000|2024-10-07 10:43:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|85
1728297840000|2024-10-07 10:44:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|28
1728297850000|2024-10-07 10:44:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|4
1728297870000|2024-10-07 10:44:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|16
1728297900000|2024-10-07 10:45:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|155
1728297910000|2024-10-07 10:45:10|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|42
1728297930000|2024-10-07 10:45:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|36
1728297950000|2024-10-07 10:45:50|||||||||2
1728297960000|2024-10-07 10:46:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|117
1728298010000|2024-10-07 10:46:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1728298030000|2024-10-07 10:47:10|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|39
1728298050000|2024-10-07 10:47:30|||||||||11
1728298060000|2024-10-07 10:47:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|104
1728298070000|2024-10-07 10:47:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|29
1728298080000|2024-10-07 10:48:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|12
1728298090000|2024-10-07 10:48:10||143.44||143.49||143.49||143.44|9
1728298100000|2024-10-07 10:48:20|||||||||11
1728298110000|2024-10-07 10:48:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|17
1728298120000|2024-10-07 10:48:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|3
1728298160000|2024-10-07 10:49:20|||||||||1
1728298200000|2024-10-07 10:50:00|||||||||5
1728298210000|2024-10-07 10:50:10||143.44||143.49||143.49||143.44|31
1728298220000|2024-10-07 10:50:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|16
1728298300000|2024-10-07 10:51:40|||||||||1
1728298320000|2024-10-07 10:52:00|||||||||1
1728298350000|2024-10-07 10:52:30|||||||||6
1728298360000|2024-10-07 10:52:40|||||||||7
1728298370000|2024-10-07 10:52:50|||||||||10
1728298410000|2024-10-07 10:53:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|41
1728298430000|2024-10-07 10:53:50|||||||||25
1728298440000|2024-10-07 10:54:00|||||||||26
1728298450000|2024-10-07 10:54:10|||||||||24
1728298460000|2024-10-07 10:54:20|||||||||6
1728298470000|2024-10-07 10:54:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|31
1728298480000|2024-10-07 10:54:40|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|28
1728298510000|2024-10-07 10:55:10|||||||||13
1728298550000|2024-10-07 10:55:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|158
1728298570000|2024-10-07 10:56:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|43
1728298580000|2024-10-07 10:56:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|288
1728298590000|2024-10-07 10:56:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|68
1728298620000|2024-10-07 10:57:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|34
1728298630000|2024-10-07 10:57:10|||||||||13
1728298640000|2024-10-07 10:57:20|||||||||1
1728298650000|2024-10-07 10:57:30||143.34||143.39||143.39||143.34|37
1728298660000|2024-10-07 10:57:40||143.34||143.39||143.39||143.34|2
1728298670000|2024-10-07 10:57:50||143.34||143.39||143.39||143.34|0
1728298680000|2024-10-07 10:58:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|26
1728298700000|2024-10-07 10:58:20|||||||||27
1728298710000|2024-10-07 10:58:30|||||||||5
1728298730000|2024-10-07 10:58:50||143.34||143.34||143.34||143.34|229
1728298740000|2024-10-07 10:59:00|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|120
1728298750000|2024-10-07 10:59:10|||||||||1
1728298760000|2024-10-07 10:59:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|168
1728298770000|2024-10-07 10:59:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|21
1728298790000|2024-10-07 10:59:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|84
1728298800000|2024-10-07 11:00:00|143.47||143.42||143.47||143.42||113
1728298810000|2024-10-07 11:00:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|27
1728298820000|2024-10-07 11:00:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|38
1728298830000|2024-10-07 11:00:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|16
1728298840000|2024-10-07 11:00:40|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|77
1728298850000|2024-10-07 11:00:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|52
1728298860000|2024-10-07 11:01:00|||||||||6
1728298870000|2024-10-07 11:01:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|86
1728298880000|2024-10-07 11:01:20|||||||||10
1728298890000|2024-10-07 11:01:30|||||||||86
1728298900000|2024-10-07 11:01:40|||||||||10
1728298910000|2024-10-07 11:01:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|43
1728298920000|2024-10-07 11:02:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|71
1728298940000|2024-10-07 11:02:20|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|33
1728298950000|2024-10-07 11:02:30|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.24|16
1728298960000|2024-10-07 11:02:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|3
1728298970000|2024-10-07 11:02:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|8
1728298980000|2024-10-07 11:03:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|17
1728298990000|2024-10-07 11:03:10|||||||||59
1728299030000|2024-10-07 11:03:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|110
1728299040000|2024-10-07 11:04:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|8
1728299080000|2024-10-07 11:04:40|||||||||25
1728299090000|2024-10-07 11:04:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|130
1728299100000|2024-10-07 11:05:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|60
1728299110000|2024-10-07 11:05:10|||||||||3
1728299120000|2024-10-07 11:05:20|||||||||2
1728299130000|2024-10-07 11:05:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|12
1728299150000|2024-10-07 11:05:50|||||||||13
1728299180000|2024-10-07 11:06:20|||||||||1
1728299230000|2024-10-07 11:07:10|||||||||92
1728299240000|2024-10-07 11:07:20|||||||||279
1728299250000|2024-10-07 11:07:30|||||||||23
1728299350000|2024-10-07 11:09:10|||||||||105
1728299400000|2024-10-07 11:10:00|||||||||5
1728299410000|2024-10-07 11:10:10|||||||||114
1728299420000|2024-10-07 11:10:20|||||||||13
1728299460000|2024-10-07 11:11:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|264
1728299470000|2024-10-07 11:11:10|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|112
1728299480000|2024-10-07 11:11:20|143.47||143.47||143.47||143.42||4
1728299490000|2024-10-07 11:11:30|143.42||143.42||143.42||143.42||1
1728299500000|2024-10-07 11:11:40|||||||||13
1728299510000|2024-10-07 11:11:50|||||||||56
1728299520000|2024-10-07 11:12:00|143.47||143.47||143.47||143.47||2
1728299530000|2024-10-07 11:12:10|143.42||143.42||143.42||143.42||0
1728299570000|2024-10-07 11:12:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|140
1728299580000|2024-10-07 11:13:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|11
1728299590000|2024-10-07 11:13:10|||||||||1
1728299610000|2024-10-07 11:13:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|97
1728299620000|2024-10-07 11:13:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|25
1728299630000|2024-10-07 11:13:50|||||||||13
1728299640000|2024-10-07 11:14:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|49
1728299650000|2024-10-07 11:14:10|143.42||143.42||143.42||143.42||0
1728299700000|2024-10-07 11:15:00|||||||||13
1728299710000|2024-10-07 11:15:10|||||||||254
1728299750000|2024-10-07 11:15:50|||||||||14
1728299780000|2024-10-07 11:16:20|||||||||13
1728299790000|2024-10-07 11:16:30|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|118
1728299800000|2024-10-07 11:16:40|||||||||14
1728299810000|2024-10-07 11:16:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|17
1728299870000|2024-10-07 11:17:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|81
1728299910000|2024-10-07 11:18:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|35
1728299920000|2024-10-07 11:18:40|||||||||2
1728299930000|2024-10-07 11:18:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|196
1728299940000|2024-10-07 11:19:00|||||||||8
1728299960000|2024-10-07 11:19:20|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|85
1728299970000|2024-10-07 11:19:30|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|34
1728299980000|2024-10-07 11:19:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|40
1728299990000|2024-10-07 11:19:50|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|155
1728300000000|2024-10-07 11:20:00||143.34||143.34||143.39||143.34|100
1728300010000|2024-10-07 11:20:10|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|47
1728300020000|2024-10-07 11:20:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|141
1728300030000|2024-10-07 11:20:30|||||||||5
1728300040000|2024-10-07 11:20:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|201
1728300050000|2024-10-07 11:20:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|52
1728300060000|2024-10-07 11:21:00|||||||||27
1728300070000|2024-10-07 11:21:10|||||||||24
1728300080000|2024-10-07 11:21:20|143.47||143.47||143.47||143.47||74
1728300090000|2024-10-07 11:21:30|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|51
1728300100000|2024-10-07 11:21:40|143.47||143.47||143.47||143.47||17
1728300110000|2024-10-07 11:21:50|143.42||143.42||143.42||143.42||64
1728300120000|2024-10-07 11:22:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|37
1728300130000|2024-10-07 11:22:10|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|115
1728300140000|2024-10-07 11:22:20|143.42||143.42||143.42||143.42||0
1728300160000|2024-10-07 11:22:40|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|16
1728300170000|2024-10-07 11:22:50|143.42||143.42||143.42||143.42||0
1728300190000|2024-10-07 11:23:10|143.47||143.42||143.47||143.42||54
1728300240000|2024-10-07 11:24:00|||||||||15
1728300260000|2024-10-07 11:24:20|||||||||253
1728300270000|2024-10-07 11:24:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1728300280000|2024-10-07 11:24:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|356
1728300290000|2024-10-07 11:24:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|44
1728300300000|2024-10-07 11:25:00|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|17
1728300310000|2024-10-07 11:25:10|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|13
1728300330000|2024-10-07 11:25:30|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|22
1728300340000|2024-10-07 11:25:40|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|110
1728300350000|2024-10-07 11:25:50||143.39||143.34||143.39||143.34|112
1728300360000|2024-10-07 11:26:00||143.39||143.34||143.39||143.34|43
1728300370000|2024-10-07 11:26:10|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|47
1728300380000|2024-10-07 11:26:20|143.47||143.42||143.47||143.42||12
1728300400000|2024-10-07 11:26:40|||||||||1
1728300440000|2024-10-07 11:27:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|93
1728300450000|2024-10-07 11:27:30|||||||||62
1728300460000|2024-10-07 11:27:40|||||||||405
1728300470000|2024-10-07 11:27:50|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|151
1728300480000|2024-10-07 11:28:00|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|140
1728300520000|2024-10-07 11:28:40|||||||||15
1728300530000|2024-10-07 11:28:50|||||||||4440
1728300540000|2024-10-07 11:29:00|||||||||16
1728300560000|2024-10-07 11:29:20|||||||||17
1728300570000|2024-10-07 11:29:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|212
1728300580000|2024-10-07 11:29:40|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|44
1728300590000|2024-10-07 11:29:50|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|50
1728300600000|2024-10-07 11:30:00|||||||||13
1728300610000|2024-10-07 11:30:10|||||||||2
1728300620000|2024-10-07 11:30:20|||||||||1
1728300640000|2024-10-07 11:30:40|||||||||15
1728300690000|2024-10-07 11:31:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|66
1728300700000|2024-10-07 11:31:40|||||||||23
1728300720000|2024-10-07 11:32:00|||||||||13
1728300740000|2024-10-07 11:32:20|||||||||11
1728300750000|2024-10-07 11:32:30|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|77
1728300780000|2024-10-07 11:33:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|428
1728300790000|2024-10-07 11:33:10|||||||||1
1728300840000|2024-10-07 11:34:00|||||||||15
1728300860000|2024-10-07 11:34:20|||||||||13
1728300940000|2024-10-07 11:35:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|349
1728300960000|2024-10-07 11:36:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|71
1728300970000|2024-10-07 11:36:10|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|47
1728301020000|2024-10-07 11:37:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|18
1728301040000|2024-10-07 11:37:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|49
1728301050000|2024-10-07 11:37:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|217
1728301060000|2024-10-07 11:37:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|47
1728301080000|2024-10-07 11:38:00|143.47||143.47||143.47||143.42||14
1728301090000|2024-10-07 11:38:10|143.42||143.42||143.47||143.42||0
1728301110000|2024-10-07 11:38:30|143.47||143.47||143.47||143.47||179
1728301120000|2024-10-07 11:38:40|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|45
1728301140000|2024-10-07 11:39:00|143.47||143.47||143.47||143.47||18
1728301150000|2024-10-07 11:39:10|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|300
1728301160000|2024-10-07 11:39:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|114
1728301170000|2024-10-07 11:39:30|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|33
1728301180000|2024-10-07 11:39:40|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|56
1728301190000|2024-10-07 11:39:50|||||||||15
1728301200000|2024-10-07 11:40:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|193
1728301210000|2024-10-07 11:40:10|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|197
1728301220000|2024-10-07 11:40:20|||||||||13
1728301240000|2024-10-07 11:40:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|41
1728301250000|2024-10-07 11:40:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|14
1728301310000|2024-10-07 11:41:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|18
1728301340000|2024-10-07 11:42:20|143.52||143.47||143.52||143.47||36
1728301350000|2024-10-07 11:42:30|143.52||143.47||143.52||143.47||0
1728301370000|2024-10-07 11:42:50|||||||||1
1728301420000|2024-10-07 11:43:40|||||||||328
1728301430000|2024-10-07 11:43:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|36
1728301500000|2024-10-07 11:45:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|105
1728301560000|2024-10-07 11:46:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|72
1728301570000|2024-10-07 11:46:10|||||||||89
1728301590000|2024-10-07 11:46:30|||||||||25
1728301630000|2024-10-07 11:47:10|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|296
1728301640000|2024-10-07 11:47:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|59
1728301660000|2024-10-07 11:47:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|144
1728301670000|2024-10-07 11:47:50|||||||||1
1728301690000|2024-10-07 11:48:10|||||||||2340
1728301720000|2024-10-07 11:48:40|||||||||240
1728301790000|2024-10-07 11:49:50|||||||||13
1728301800000|2024-10-07 11:50:00|||||||||77
1728301810000|2024-10-07 11:50:10|||||||||24
1728301850000|2024-10-07 11:50:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|58
1728301860000|2024-10-07 11:51:00|||||||||47
1728301870000|2024-10-07 11:51:10|||||||||9
1728301900000|2024-10-07 11:51:40|||||||||13
1728301910000|2024-10-07 11:51:50|||||||||81
1728301920000|2024-10-07 11:52:00|||||||||2
1728301930000|2024-10-07 11:52:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|285
1728301960000|2024-10-07 11:52:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1728301970000|2024-10-07 11:52:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|80
1728301980000|2024-10-07 11:53:00|||||||||52
1728302000000|2024-10-07 11:53:20|||||||||23
1728302020000|2024-10-07 11:53:40|||||||||24
1728302030000|2024-10-07 11:53:50|||||||||11
1728302040000|2024-10-07 11:54:00|||||||||45
1728302080000|2024-10-07 11:54:40|||||||||3
1728302090000|2024-10-07 11:54:50|||||||||14
1728302100000|2024-10-07 11:55:00|||||||||102
1728302110000|2024-10-07 11:55:10|||||||||55
1728302120000|2024-10-07 11:55:20|||||||||9
1728302130000|2024-10-07 11:55:30|||||||||68
1728302170000|2024-10-07 11:56:10||143.19||143.19||143.19||143.19|7
1728302180000|2024-10-07 11:56:20||143.24||143.24||143.24||143.19|1
1728302190000|2024-10-07 11:56:30|||||||||223
1728302250000|2024-10-07 11:57:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1728302270000|2024-10-07 11:57:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|44
1728302290000|2024-10-07 11:58:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728302300000|2024-10-07 11:58:20|||||||||22
1728302310000|2024-10-07 11:58:30|143.42||143.37||143.42||143.37||27
1728302320000|2024-10-07 11:58:40|||||||||13
1728302340000|2024-10-07 11:59:00||143.24||143.24||143.24||143.24|15
1728302360000|2024-10-07 11:59:20||143.29||143.24||143.29||143.24|0
1728302370000|2024-10-07 11:59:30||143.29||143.24||143.29||143.24|0
1728302380000|2024-10-07 11:59:40||143.29||143.24||143.29||143.24|0
1728302390000|2024-10-07 11:59:50||143.29||143.29||143.29||143.29|0
1728302400000|2024-10-07 12:00:00||143.24||143.29||143.29||143.24|7
1728302410000|2024-10-07 12:00:10|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|32
1728302420000|2024-10-07 12:00:20|143.32||143.32||143.32||143.32||0
1728302430000|2024-10-07 12:00:30|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|18
1728302450000|2024-10-07 12:00:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|25
1728302490000|2024-10-07 12:01:30|||||||||3
1728302520000|2024-10-07 12:02:00|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|7
1728302530000|2024-10-07 12:02:10|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|11
1728302590000|2024-10-07 12:03:10||143.24||143.29||143.29||143.24|8
1728302600000|2024-10-07 12:03:20||143.24||143.24||143.24||143.24|10
1728302610000|2024-10-07 12:03:30||143.29||143.29||143.29||143.29|0
1728302620000|2024-10-07 12:03:40|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|5
1728302630000|2024-10-07 12:03:50||143.29||143.29||143.29||143.29|0
1728302640000|2024-10-07 12:04:00|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|4
1728302670000|2024-10-07 12:04:30||143.19||143.24||143.24||143.19|5
1728302680000|2024-10-07 12:04:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|7
1728302690000|2024-10-07 12:04:50||143.19||143.24||143.24||143.19|14
1728302700000|2024-10-07 12:05:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|23
1728302720000|2024-10-07 12:05:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|39
1728302730000|2024-10-07 12:05:30|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|90
1728302770000|2024-10-07 12:06:10|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|56
1728302780000|2024-10-07 12:06:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|20
1728302800000|2024-10-07 12:06:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|10
1728302840000|2024-10-07 12:07:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|669
1728302860000|2024-10-07 12:07:40|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|57
1728302870000|2024-10-07 12:07:50|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|58
1728302880000|2024-10-07 12:08:00|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|115
1728302890000|2024-10-07 12:08:10|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|140
1728302900000|2024-10-07 12:08:20|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|73
1728302910000|2024-10-07 12:08:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|110
1728302930000|2024-10-07 12:08:50|||||||||1
1728302960000|2024-10-07 12:09:20|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|88
1728302970000|2024-10-07 12:09:30|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|37
1728302990000|2024-10-07 12:09:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|28
1728303000000|2024-10-07 12:10:00|143.47||143.42||143.47||143.42||19
1728303010000|2024-10-07 12:10:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|20
1728303040000|2024-10-07 12:10:40|143.42||143.37||143.42||143.37||5
1728303050000|2024-10-07 12:10:50|143.42||143.37||143.42||143.37||1
1728303060000|2024-10-07 12:11:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728303100000|2024-10-07 12:11:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|18
1728303110000|2024-10-07 12:11:50|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|23
1728303120000|2024-10-07 12:12:00|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|43
1728303130000|2024-10-07 12:12:10|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|28
1728303140000|2024-10-07 12:12:20|143.42||143.47||143.47||143.42||1
1728303150000|2024-10-07 12:12:30||143.39||143.39||143.39||143.34|59
1728303160000|2024-10-07 12:12:40|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|87
1728303180000|2024-10-07 12:13:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|59
1728303190000|2024-10-07 12:13:10|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|81
1728303200000|2024-10-07 12:13:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.39|92
1728303210000|2024-10-07 12:13:30|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|14
1728303220000|2024-10-07 12:13:40|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|56
1728303230000|2024-10-07 12:13:50||143.34||143.34||143.34||143.34|22
1728303240000|2024-10-07 12:14:00|143.42||143.42||143.47||143.42||0
1728303250000|2024-10-07 12:14:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|106
1728303260000|2024-10-07 12:14:20|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|266
1728303270000|2024-10-07 12:14:30||143.39||143.39||143.39||143.34|46
1728303280000|2024-10-07 12:14:40||143.34||143.34||143.39||143.34|215
1728303290000|2024-10-07 12:14:50|143.42||143.42||143.42||143.42||43
1728303300000|2024-10-07 12:15:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|75
1728303310000|2024-10-07 12:15:10|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|0
1728303320000|2024-10-07 12:15:20|||||||||576
1728303400000|2024-10-07 12:16:40|||||||||1
1728303420000|2024-10-07 12:17:00|143.47||143.47||143.47||143.47||26
1728303430000|2024-10-07 12:17:10|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|35
1728303440000|2024-10-07 12:17:20|143.47||143.47||143.47||143.47||1
1728303450000|2024-10-07 12:17:30|143.42||143.42||143.42||143.42||0
1728303470000|2024-10-07 12:17:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|197
1728303540000|2024-10-07 12:19:00|143.47||143.42||143.47||143.42||23
1728303590000|2024-10-07 12:19:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|20
1728303600000|2024-10-07 12:20:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|12
1728303610000|2024-10-07 12:20:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|302
1728303640000|2024-10-07 12:20:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|198
1728303670000|2024-10-07 12:21:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|46
1728303680000|2024-10-07 12:21:20|143.57||143.52||143.57||143.52||0
1728303690000|2024-10-07 12:21:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1728303740000|2024-10-07 12:22:20|||||||||1
1728303790000|2024-10-07 12:23:10|||||||||25
1728303820000|2024-10-07 12:23:40|||||||||133
1728303880000|2024-10-07 12:24:40|||||||||1
1728303900000|2024-10-07 12:25:00|||||||||3
1728303930000|2024-10-07 12:25:30|||||||||2
1728304000000|2024-10-07 12:26:40|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|44
1728304010000|2024-10-07 12:26:50|143.62|143.49|143.62|143.54|143.62|143.54|143.62|143.49|334
1728304020000|2024-10-07 12:27:00||143.49||143.49||143.54||143.49|3
1728304030000|2024-10-07 12:27:10|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|8
1728304050000|2024-10-07 12:27:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|23
1728304060000|2024-10-07 12:27:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|1
1728304070000|2024-10-07 12:27:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|12
1728304080000|2024-10-07 12:28:00|||||||||2
1728304090000|2024-10-07 12:28:10|||||||||126
1728304110000|2024-10-07 12:28:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|154
1728304120000|2024-10-07 12:28:40|||||||||20
1728304160000|2024-10-07 12:29:20|||||||||5
1728304170000|2024-10-07 12:29:30|||||||||1
1728304180000|2024-10-07 12:29:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1728304190000|2024-10-07 12:29:50|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|7
1728304200000|2024-10-07 12:30:00|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|21
1728304210000|2024-10-07 12:30:10|143.52||143.52||143.57||143.52||0
1728304220000|2024-10-07 12:30:20|143.57||143.52||143.57||143.52||0
1728304230000|2024-10-07 12:30:30|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|1
1728304240000|2024-10-07 12:30:40|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|1
1728304250000|2024-10-07 12:30:50|143.52|143.49|143.57|143.44|143.57|143.49|143.52|143.44|1
1728304260000|2024-10-07 12:31:00|143.52||143.52||143.52||143.52||0
1728304280000|2024-10-07 12:31:20|||||||||9
1728304320000|2024-10-07 12:32:00|143.57||143.52||143.57||143.52||0
1728304330000|2024-10-07 12:32:10|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1728304360000|2024-10-07 12:32:40|||||||||1
1728304420000|2024-10-07 12:33:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|154
1728304440000|2024-10-07 12:34:00|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1728304450000|2024-10-07 12:34:10||143.54||143.54||143.54||143.49|0
1728304540000|2024-10-07 12:35:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|56
1728304550000|2024-10-07 12:35:50|143.67||143.67||143.67||143.67||0
1728304560000|2024-10-07 12:36:00|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|1
1728304600000|2024-10-07 12:36:40|||||||||126
1728304620000|2024-10-07 12:37:00|||||||||7
1728304660000|2024-10-07 12:37:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728304670000|2024-10-07 12:37:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728304740000|2024-10-07 12:39:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|16
1728304780000|2024-10-07 12:39:40|||||||||9
1728304810000|2024-10-07 12:40:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|159
1728304830000|2024-10-07 12:40:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|191
1728304870000|2024-10-07 12:41:10|||||||||5
1728304880000|2024-10-07 12:41:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|144
1728304890000|2024-10-07 12:41:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728304980000|2024-10-07 12:43:00|||||||||1
1728305000000|2024-10-07 12:43:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|193
1728305020000|2024-10-07 12:43:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|69
1728305070000|2024-10-07 12:44:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|11
1728305080000|2024-10-07 12:44:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728305110000|2024-10-07 12:45:10|||||||||6
1728305130000|2024-10-07 12:45:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|7
1728305160000|2024-10-07 12:46:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728305180000|2024-10-07 12:46:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1728305220000|2024-10-07 12:47:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1728305230000|2024-10-07 12:47:10|143.77||143.77||143.77||143.72||32
1728305240000|2024-10-07 12:47:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1728305250000|2024-10-07 12:47:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1728305260000|2024-10-07 12:47:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728305270000|2024-10-07 12:47:50||143.69||143.74||143.74||143.69|9
1728305310000|2024-10-07 12:48:30|||||||||1
1728305330000|2024-10-07 12:48:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|226
1728305340000|2024-10-07 12:49:00|143.82||143.77||143.82||143.77||42
1728305400000|2024-10-07 12:50:00|||||||||24
1728305410000|2024-10-07 12:50:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|0
1728305420000|2024-10-07 12:50:20|143.77||143.77||143.77||143.72||0
1728305430000|2024-10-07 12:50:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1728305460000|2024-10-07 12:51:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|36
1728305470000|2024-10-07 12:51:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728305500000|2024-10-07 12:51:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|0
1728305510000|2024-10-07 12:51:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|2
1728305520000|2024-10-07 12:52:00||143.64||143.69||143.69||143.64|0
1728305530000|2024-10-07 12:52:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728305540000|2024-10-07 12:52:20|||||||||87
1728305550000|2024-10-07 12:52:30|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|175
1728305560000|2024-10-07 12:52:40|143.67||143.67||143.67||143.67||100
1728305570000|2024-10-07 12:52:50|||||||||82
1728305580000|2024-10-07 12:53:00|||||||||239
1728305590000|2024-10-07 12:53:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|112
1728305600000|2024-10-07 12:53:20|||||||||15
1728305630000|2024-10-07 12:53:50|||||||||2
1728305640000|2024-10-07 12:54:00||143.54||143.59||143.59||143.54|12
1728305670000|2024-10-07 12:54:30||143.54||143.54||143.54||143.54|0
1728305680000|2024-10-07 12:54:40||143.59||143.59||143.59||143.54|0
1728305740000|2024-10-07 12:55:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|15
1728305760000|2024-10-07 12:56:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|30
1728305780000|2024-10-07 12:56:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|18
1728305790000|2024-10-07 12:56:30|||||||||20
1728305830000|2024-10-07 12:57:10|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|10
1728305840000|2024-10-07 12:57:20|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|19
1728305850000|2024-10-07 12:57:30|143.62|143.59|143.62|143.54|143.62|143.59|143.62|143.54|0
1728305860000|2024-10-07 12:57:40|143.67||143.62||143.67||143.62||0
1728305870000|2024-10-07 12:57:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728305970000|2024-10-07 12:59:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1728305980000|2024-10-07 12:59:40|||||||||29
1728306000000|2024-10-07 13:00:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1728306030000|2024-10-07 13:00:30|||||||||1
1728306050000|2024-10-07 13:00:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1728306060000|2024-10-07 13:01:00|143.77||143.77||143.77||143.72||3
1728306070000|2024-10-07 13:01:10|143.72||143.72||143.72||143.72||0
1728306100000|2024-10-07 13:01:40|143.77|143.69|143.87|143.74|143.87|143.79|143.77|143.69|63
1728306110000|2024-10-07 13:01:50|143.82||143.82||143.87||143.82||0
1728306250000|2024-10-07 13:04:10|143.87||143.82||143.87||143.82||11
1728306260000|2024-10-07 13:04:20|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|2
1728306270000|2024-10-07 13:04:30|143.82||143.87||143.87||143.82||0
1728306280000|2024-10-07 13:04:40||143.79||143.79||143.79||143.74|1
1728306290000|2024-10-07 13:04:50|||||||||2
1728306320000|2024-10-07 13:05:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|96
1728306340000|2024-10-07 13:05:40|||||||||5
1728306360000|2024-10-07 13:06:00|||||||||8
1728306370000|2024-10-07 13:06:10|||||||||1
1728306380000|2024-10-07 13:06:20|143.97||143.92||143.97||143.92||5
1728306390000|2024-10-07 13:06:30|143.97||143.92||143.97||143.92||0
1728306400000|2024-10-07 13:06:40|143.97||143.92||143.97||143.92||0
1728306410000|2024-10-07 13:06:50|||||||||1
1728306420000|2024-10-07 13:07:00|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|9
1728306430000|2024-10-07 13:07:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728306440000|2024-10-07 13:07:20|143.97||143.97||143.97||143.97||0
1728306450000|2024-10-07 13:07:30|143.92|143.89|143.87|143.79|143.92|143.89|143.87|143.79|3
1728306480000|2024-10-07 13:08:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|1
1728306500000|2024-10-07 13:08:20|143.97||143.92||143.97||143.92||0
1728306510000|2024-10-07 13:08:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1728306520000|2024-10-07 13:08:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|65
1728306540000|2024-10-07 13:09:00||143.89||143.94||143.94||143.89|23
1728306550000|2024-10-07 13:09:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|9
1728306570000|2024-10-07 13:09:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|6
1728306580000|2024-10-07 13:09:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1728306590000|2024-10-07 13:09:50||143.89||143.89||143.89||143.89|0
1728306600000|2024-10-07 13:10:00||143.94||143.94||143.94||143.89|0
1728306610000|2024-10-07 13:10:10|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|12
1728306620000|2024-10-07 13:10:20||143.89||143.89||143.94||143.89|0
1728306630000|2024-10-07 13:10:30|143.97||143.97||143.97||143.97||0
1728306650000|2024-10-07 13:10:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1728306660000|2024-10-07 13:11:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|5
1728306700000|2024-10-07 13:11:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1728306710000|2024-10-07 13:11:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|19
1728306720000|2024-10-07 13:12:00|143.87||143.87||143.87||143.87||2
1728306740000|2024-10-07 13:12:20|||||||||1
1728306780000|2024-10-07 13:13:00|||||||||8
1728306810000|2024-10-07 13:13:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|42
1728306840000|2024-10-07 13:14:00|143.97||143.97||143.97||143.92||3
1728306850000|2024-10-07 13:14:10|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|1
1728306860000|2024-10-07 13:14:20|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|0
1728306870000|2024-10-07 13:14:30||143.84||143.89||143.89||143.84|0
1728306880000|2024-10-07 13:14:40||143.84||143.89||143.89||143.84|0
1728306890000|2024-10-07 13:14:50||143.84||143.84||143.89||143.84|1
1728306900000|2024-10-07 13:15:00|143.92||143.92||143.97||143.92||0
1728306910000|2024-10-07 13:15:10|143.97||143.97||143.97||143.97||0
1728306920000|2024-10-07 13:15:20|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1728306940000|2024-10-07 13:15:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1728306960000|2024-10-07 13:16:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1728306970000|2024-10-07 13:16:10||143.89||143.94||143.94||143.89|11
1728306980000|2024-10-07 13:16:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|28
1728306990000|2024-10-07 13:16:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|4
1728307000000|2024-10-07 13:16:40|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|1
1728307020000|2024-10-07 13:17:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1728307030000|2024-10-07 13:17:10|||||||||30
1728307040000|2024-10-07 13:17:20|||||||||30
1728307060000|2024-10-07 13:17:40|||||||||97
1728307070000|2024-10-07 13:17:50|||||||||21
1728307090000|2024-10-07 13:18:10|||||||||7
1728307110000|2024-10-07 13:18:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|55
1728307130000|2024-10-07 13:18:50|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|59
1728307140000|2024-10-07 13:19:00|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|6
1728307160000|2024-10-07 13:19:20||143.84||143.89||143.89||143.84|1
1728307170000|2024-10-07 13:19:30|||||||||1
1728307180000|2024-10-07 13:19:40|||||||||3
1728307190000|2024-10-07 13:19:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|7
1728307200000|2024-10-07 13:20:00|||||||||4
1728307210000|2024-10-07 13:20:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|4
1728307220000|2024-10-07 13:20:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|2
1728307240000|2024-10-07 13:20:40|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|5
1728307260000|2024-10-07 13:21:00|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|5
1728307270000|2024-10-07 13:21:10||143.89||143.89||143.89||143.89|0
1728307280000|2024-10-07 13:21:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1728307290000|2024-10-07 13:21:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1728307310000|2024-10-07 13:21:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|3
1728307320000|2024-10-07 13:22:00|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|3
1728307330000|2024-10-07 13:22:10|143.92||143.92||143.92||143.92||0
1728307390000|2024-10-07 13:23:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1728307400000|2024-10-07 13:23:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|8
1728307480000|2024-10-07 13:24:40|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|230
1728307490000|2024-10-07 13:24:50|||||||||1
1728307500000|2024-10-07 13:25:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|95
1728307540000|2024-10-07 13:25:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|171
1728307560000|2024-10-07 13:26:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|44
1728307610000|2024-10-07 13:26:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|103
1728307620000|2024-10-07 13:27:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728307640000|2024-10-07 13:27:20|||||||||3
1728307650000|2024-10-07 13:27:30|||||||||10
1728307660000|2024-10-07 13:27:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|154
1728307670000|2024-10-07 13:27:50|||||||||91
1728307680000|2024-10-07 13:28:00|||||||||15
1728307690000|2024-10-07 13:28:10|||||||||76
1728307700000|2024-10-07 13:28:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|26
1728307710000|2024-10-07 13:28:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|34
1728307720000|2024-10-07 13:28:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1728307790000|2024-10-07 13:29:50|||||||||78
1728307800000|2024-10-07 13:30:00|||||||||20
1728307810000|2024-10-07 13:30:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|79
1728307840000|2024-10-07 13:30:40|143.87||143.82||143.87||143.82||89
1728307850000|2024-10-07 13:30:50|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|24
1728307860000|2024-10-07 13:31:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|27
1728307870000|2024-10-07 13:31:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|42
1728307880000|2024-10-07 13:31:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|57
1728307900000|2024-10-07 13:31:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|61
1728307910000|2024-10-07 13:31:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728307920000|2024-10-07 13:32:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|27
1728307930000|2024-10-07 13:32:10|143.77|143.64|143.72|143.64|143.77|143.64|143.72|143.64|76
1728307940000|2024-10-07 13:32:20|||||||||1
1728307950000|2024-10-07 13:32:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|14
1728307960000|2024-10-07 13:32:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|8
1728307970000|2024-10-07 13:32:50|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|90
1728307980000|2024-10-07 13:33:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|3
1728307990000|2024-10-07 13:33:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|19
1728308000000|2024-10-07 13:33:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|33
1728308010000|2024-10-07 13:33:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|12
1728308020000|2024-10-07 13:33:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|25
1728308040000|2024-10-07 13:34:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|21
1728308050000|2024-10-07 13:34:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|4
1728308060000|2024-10-07 13:34:20|143.77||143.82||143.82||143.77||0
1728308070000|2024-10-07 13:34:30|143.77||143.77||143.77||143.77||0
1728308080000|2024-10-07 13:34:40|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|149
1728308090000|2024-10-07 13:34:50|143.72|143.69|143.82|143.74|143.82|143.74|143.72|143.64|13
1728308100000|2024-10-07 13:35:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|82
1728308120000|2024-10-07 13:35:20|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|11
1728308130000|2024-10-07 13:35:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|3
1728308140000|2024-10-07 13:35:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|7
1728308150000|2024-10-07 13:35:50|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|36
1728308160000|2024-10-07 13:36:00||143.79||143.84||143.84||143.79|24
1728308170000|2024-10-07 13:36:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728308200000|2024-10-07 13:36:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1728308210000|2024-10-07 13:36:50|||||||||8
1728308220000|2024-10-07 13:37:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|51
1728308230000|2024-10-07 13:37:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|11
1728308250000|2024-10-07 13:37:30||143.79||143.84||143.84||143.79|2
1728308260000|2024-10-07 13:37:40|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|23
1728308270000|2024-10-07 13:37:50|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|0
1728308280000|2024-10-07 13:38:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|1
1728308290000|2024-10-07 13:38:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|23
1728308310000|2024-10-07 13:38:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|5
1728308320000|2024-10-07 13:38:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|9
1728308330000|2024-10-07 13:38:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|14
1728308340000|2024-10-07 13:39:00|||||||||10
1728308360000|2024-10-07 13:39:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|15
1728308370000|2024-10-07 13:39:30|||||||||1
1728308380000|2024-10-07 13:39:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1728308390000|2024-10-07 13:39:50|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|11
1728308400000|2024-10-07 13:40:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|1
1728308420000|2024-10-07 13:40:20|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|11
1728308430000|2024-10-07 13:40:30|143.97||143.92||143.97||143.92||0
1728308440000|2024-10-07 13:40:40||143.79||143.84||143.84||143.79|16
1728308460000|2024-10-07 13:41:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|118
1728308470000|2024-10-07 13:41:10|||||||||3
1728308480000|2024-10-07 13:41:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|455
1728308490000|2024-10-07 13:41:30|||||||||10
1728308500000|2024-10-07 13:41:40|||||||||701
1728308510000|2024-10-07 13:41:50|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|570
1728308520000|2024-10-07 13:42:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|31
1728308530000|2024-10-07 13:42:10|||||||||29
1728308560000|2024-10-07 13:42:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|39
1728308570000|2024-10-07 13:42:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|35
1728308580000|2024-10-07 13:43:00|143.97||143.92||143.97||143.92||28
1728308590000|2024-10-07 13:43:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|29
1728308600000|2024-10-07 13:43:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|6
1728308620000|2024-10-07 13:43:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1728308640000|2024-10-07 13:44:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|68
1728308650000|2024-10-07 13:44:10|||||||||150
1728308660000|2024-10-07 13:44:20|||||||||83
1728308680000|2024-10-07 13:44:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|49
1728308690000|2024-10-07 13:44:50|||||||||175
1728308700000|2024-10-07 13:45:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|49
1728308710000|2024-10-07 13:45:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1029
1728308720000|2024-10-07 13:45:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|29
1728308730000|2024-10-07 13:45:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|295
1728308770000|2024-10-07 13:46:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|195
1728308780000|2024-10-07 13:46:20|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|100
1728308790000|2024-10-07 13:46:30|143.62|143.59|143.62|143.54|143.62|143.59|143.62|143.54|20
1728308800000|2024-10-07 13:46:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|9
1728308810000|2024-10-07 13:46:50|||||||||3
1728308820000|2024-10-07 13:47:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1728308830000|2024-10-07 13:47:10|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|111
1728308840000|2024-10-07 13:47:20||143.64||143.64||143.64||143.64|0
1728308850000|2024-10-07 13:47:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|12
1728308860000|2024-10-07 13:47:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|19
1728308870000|2024-10-07 13:47:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|16
1728308890000|2024-10-07 13:48:10|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|46
1728308900000|2024-10-07 13:48:20|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|15
1728308910000|2024-10-07 13:48:30||143.54||143.54||143.54||143.54|0
1728308920000|2024-10-07 13:48:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|39
1728308930000|2024-10-07 13:48:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|402
1728308960000|2024-10-07 13:49:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|314
1728308990000|2024-10-07 13:49:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1728309000000|2024-10-07 13:50:00|||||||||318
1728309010000|2024-10-07 13:50:10|||||||||211
1728309020000|2024-10-07 13:50:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|100
1728309030000|2024-10-07 13:50:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|3
1728309050000|2024-10-07 13:50:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|25
1728309090000|2024-10-07 13:51:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|329
1728309100000|2024-10-07 13:51:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|154
1728309110000|2024-10-07 13:51:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|122
1728309120000|2024-10-07 13:52:00|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|43
1728309130000|2024-10-07 13:52:10|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|50
1728309150000|2024-10-07 13:52:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|214
1728309170000|2024-10-07 13:52:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|54
1728309180000|2024-10-07 13:53:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|34
1728309190000|2024-10-07 13:53:10||143.54||143.59||143.59||143.54|27
1728309230000|2024-10-07 13:53:50|||||||||9
1728309240000|2024-10-07 13:54:00|||||||||1
1728309250000|2024-10-07 13:54:10|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|18
1728309260000|2024-10-07 13:54:20||143.59||143.59||143.59||143.59|0
1728309270000|2024-10-07 13:54:30|||||||||25
1728309280000|2024-10-07 13:54:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|103
1728309290000|2024-10-07 13:54:50|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|74
1728309300000|2024-10-07 13:55:00|143.67|143.64|143.77|143.64|143.77|143.69|143.67|143.64|272
1728309310000|2024-10-07 13:55:10|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|148
1728309320000|2024-10-07 13:55:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|160
1728309330000|2024-10-07 13:55:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|355
1728309340000|2024-10-07 13:55:40||143.59||143.59||143.64||143.59|44
1728309350000|2024-10-07 13:55:50||143.64||143.64||143.64||143.64|0
1728309360000|2024-10-07 13:56:00|||||||||79
1728309370000|2024-10-07 13:56:10|||||||||20
1728309380000|2024-10-07 13:56:20|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|19
1728309420000|2024-10-07 13:57:00|||||||||104
1728309430000|2024-10-07 13:57:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|97
1728309440000|2024-10-07 13:57:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|103
1728309450000|2024-10-07 13:57:30|143.67|143.59|143.67|143.59|143.72|143.64|143.62|143.54|71
1728309460000|2024-10-07 13:57:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|17
1728309480000|2024-10-07 13:58:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|178
1728309500000|2024-10-07 13:58:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|25
1728309520000|2024-10-07 13:58:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|28
1728309530000|2024-10-07 13:58:50|||||||||1
1728309540000|2024-10-07 13:59:00||143.49||143.54||143.54||143.49|20
1728309550000|2024-10-07 13:59:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|28
1728309560000|2024-10-07 13:59:20|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|0
1728309570000|2024-10-07 13:59:30|143.57||143.57||143.57||143.57||0
1728309580000|2024-10-07 13:59:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|27
1728309590000|2024-10-07 13:59:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|13
1728309600000|2024-10-07 14:00:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|20
1728309610000|2024-10-07 14:00:10|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|20
1728309620000|2024-10-07 14:00:20|143.67||143.67||143.67||143.62||14
1728309630000|2024-10-07 14:00:30||143.59||143.59||143.59||143.59|0
1728309640000|2024-10-07 14:00:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|12
1728309650000|2024-10-07 14:00:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|40
1728309660000|2024-10-07 14:01:00|143.72|143.64|143.77|143.69|143.77|143.69|143.67|143.64|818
1728309670000|2024-10-07 14:01:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|5
1728309680000|2024-10-07 14:01:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|3
1728309710000|2024-10-07 14:01:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|78
1728309720000|2024-10-07 14:02:00|143.82|143.64|143.82|143.74|143.87|143.79|143.82|143.64|3
1728309730000|2024-10-07 14:02:10|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|42
1728309740000|2024-10-07 14:02:20|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|12
1728309750000|2024-10-07 14:02:30|143.92||143.87||143.92||143.87||5
1728309760000|2024-10-07 14:02:40|||||||||3
1728309780000|2024-10-07 14:03:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|24
1728309810000|2024-10-07 14:03:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|5
1728309820000|2024-10-07 14:03:40|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|4
1728309830000|2024-10-07 14:03:50|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|2000
1728309840000|2024-10-07 14:04:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|1
1728309860000|2024-10-07 14:04:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|55
1728309880000|2024-10-07 14:04:40|||||||||23
1728309890000|2024-10-07 14:04:50|||||||||100
1728309900000|2024-10-07 14:05:00|||||||||17
1728309910000|2024-10-07 14:05:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|29
1728309940000|2024-10-07 14:05:40||143.89||143.94||143.94||143.89|73
1728309950000|2024-10-07 14:05:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|316
1728309960000|2024-10-07 14:06:00|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|15
1728309980000|2024-10-07 14:06:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|3
1728309990000|2024-10-07 14:06:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|15
1728310000000|2024-10-07 14:06:40|144.07||144.02||144.07||144.02||1
1728310020000|2024-10-07 14:07:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|25
1728310030000|2024-10-07 14:07:10|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|1
1728310060000|2024-10-07 14:07:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|16
1728310070000|2024-10-07 14:07:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|35
1728310090000|2024-10-07 14:08:10|143.92|143.79|143.92|143.84|143.92|143.84|143.87|143.79|263
1728310100000|2024-10-07 14:08:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|66
1728310110000|2024-10-07 14:08:30|||||||||1000
1728310130000|2024-10-07 14:08:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|53
1728310140000|2024-10-07 14:09:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|48
1728310150000|2024-10-07 14:09:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|103
1728310160000|2024-10-07 14:09:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|8
1728310170000|2024-10-07 14:09:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|36
1728310180000|2024-10-07 14:09:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|2
1728310210000|2024-10-07 14:10:10|143.87||143.82||143.87||143.82||18
1728310220000|2024-10-07 14:10:20|||||||||69
1728310230000|2024-10-07 14:10:30|||||||||15
1728310240000|2024-10-07 14:10:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|63
1728310270000|2024-10-07 14:11:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|46
1728310290000|2024-10-07 14:11:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1728310310000|2024-10-07 14:11:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|28
1728310320000|2024-10-07 14:12:00|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|36
1728310330000|2024-10-07 14:12:10|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|91
1728310340000|2024-10-07 14:12:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|141
1728310350000|2024-10-07 14:12:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|36
1728310380000|2024-10-07 14:13:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|19
1728310400000|2024-10-07 14:13:20|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|38
1728310410000|2024-10-07 14:13:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|1
1728310420000|2024-10-07 14:13:40|143.87||143.82||143.87||143.82||0
1728310430000|2024-10-07 14:13:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|20
1728310450000|2024-10-07 14:14:10|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|33
1728310460000|2024-10-07 14:14:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|40
1728310470000|2024-10-07 14:14:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|1
1728310490000|2024-10-07 14:14:50|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|102
1728310500000|2024-10-07 14:15:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1728310540000|2024-10-07 14:15:40|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|39
1728310560000|2024-10-07 14:16:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|7
1728310570000|2024-10-07 14:16:10|143.92||143.87||143.92||143.87||1
1728310580000|2024-10-07 14:16:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1728310590000|2024-10-07 14:16:30|||||||||23
1728310620000|2024-10-07 14:17:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|35
1728310630000|2024-10-07 14:17:10|||||||||2
1728310640000|2024-10-07 14:17:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728310680000|2024-10-07 14:18:00|||||||||1
1728310700000|2024-10-07 14:18:20|||||||||21
1728310710000|2024-10-07 14:18:30|||||||||9
1728310730000|2024-10-07 14:18:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|41
1728310740000|2024-10-07 14:19:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|28
1728310750000|2024-10-07 14:19:10|||||||||27
1728310760000|2024-10-07 14:19:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|578
1728310780000|2024-10-07 14:19:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|128
1728310790000|2024-10-07 14:19:50|||||||||19
1728310800000|2024-10-07 14:20:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|20
1728310820000|2024-10-07 14:20:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|15
1728310850000|2024-10-07 14:20:50|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|33
1728310860000|2024-10-07 14:21:00|143.82|143.69|143.77|143.69|143.82|143.69|143.77|143.69|0
1728310870000|2024-10-07 14:21:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|3
1728310880000|2024-10-07 14:21:20||143.64||143.69||143.69||143.64|1
1728310900000|2024-10-07 14:21:40|||||||||71
1728310910000|2024-10-07 14:21:50|||||||||75
1728310920000|2024-10-07 14:22:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|61
1728310930000|2024-10-07 14:22:10|||||||||11
1728310950000|2024-10-07 14:22:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|25
1728310980000|2024-10-07 14:23:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|93
1728310990000|2024-10-07 14:23:10||143.69||143.74||143.74||143.69|41
1728311020000|2024-10-07 14:23:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|15
1728311030000|2024-10-07 14:23:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1728311060000|2024-10-07 14:24:20|||||||||3
1728311090000|2024-10-07 14:24:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|26
1728311100000|2024-10-07 14:25:00|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|44
1728311120000|2024-10-07 14:25:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|15
1728311130000|2024-10-07 14:25:30|||||||||1
1728311150000|2024-10-07 14:25:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|29
1728311180000|2024-10-07 14:26:20|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|46
1728311190000|2024-10-07 14:26:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|14
1728311230000|2024-10-07 14:27:10||143.54||143.54||143.54||143.54|161
1728311240000|2024-10-07 14:27:20|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|8
1728311260000|2024-10-07 14:27:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|22
1728311270000|2024-10-07 14:27:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|6
1728311280000|2024-10-07 14:28:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|48
1728311300000|2024-10-07 14:28:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|29
1728311310000|2024-10-07 14:28:30|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|0
1728311330000|2024-10-07 14:28:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|2
1728311360000|2024-10-07 14:29:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|9
1728311370000|2024-10-07 14:29:30|||||||||1
1728311380000|2024-10-07 14:29:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|3
1728311390000|2024-10-07 14:29:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|45
1728311400000|2024-10-07 14:30:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|45
1728311410000|2024-10-07 14:30:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|10
1728311430000|2024-10-07 14:30:30|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|18
1728311440000|2024-10-07 14:30:40|143.67||143.62||143.67||143.62||2
1728311450000|2024-10-07 14:30:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|54
1728311480000|2024-10-07 14:31:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|5
1728311490000|2024-10-07 14:31:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|23
1728311500000|2024-10-07 14:31:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728311510000|2024-10-07 14:31:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|22
1728311520000|2024-10-07 14:32:00|||||||||9
1728311530000|2024-10-07 14:32:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1728311560000|2024-10-07 14:32:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|32
1728311590000|2024-10-07 14:33:10|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|23
1728311600000|2024-10-07 14:33:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|8
1728311610000|2024-10-07 14:33:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1728311710000|2024-10-07 14:35:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|25
1728311720000|2024-10-07 14:35:20||143.54||143.59||143.59||143.54|6
1728311750000|2024-10-07 14:35:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|28
1728311760000|2024-10-07 14:36:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|119
1728311830000|2024-10-07 14:37:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1728311840000|2024-10-07 14:37:20|||||||||5
1728311850000|2024-10-07 14:37:30|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|28
1728311860000|2024-10-07 14:37:40|143.72||143.72||143.72||143.72||0
1728311870000|2024-10-07 14:37:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1728311890000|2024-10-07 14:38:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|45
1728311900000|2024-10-07 14:38:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|50
1728311910000|2024-10-07 14:38:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|1
1728311920000|2024-10-07 14:38:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|7
1728311930000|2024-10-07 14:38:50|||||||||10
1728311940000|2024-10-07 14:39:00|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|7
1728311950000|2024-10-07 14:39:10|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|1
1728311960000|2024-10-07 14:39:20||143.59||143.64||143.64||143.59|0
1728311970000|2024-10-07 14:39:30|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|0
1728311990000|2024-10-07 14:39:50|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|14
1728312000000|2024-10-07 14:40:00|143.72|143.64|143.62|143.54|143.72|143.64|143.62|143.54|38
1728312010000|2024-10-07 14:40:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|13
1728312020000|2024-10-07 14:40:20|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|7
1728312040000|2024-10-07 14:40:40|||||||||25
1728312080000|2024-10-07 14:41:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|13
1728312090000|2024-10-07 14:41:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1728312100000|2024-10-07 14:41:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|14
1728312110000|2024-10-07 14:41:50|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|2
1728312120000|2024-10-07 14:42:00|143.57||143.57||143.57||143.57||0
1728312130000|2024-10-07 14:42:10|||||||||1
1728312140000|2024-10-07 14:42:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|19
1728312160000|2024-10-07 14:42:40|143.67||143.67||143.67||143.62||1
1728312170000|2024-10-07 14:42:50|143.62|143.59|143.62|143.54|143.62|143.59|143.62|143.54|6
1728312190000|2024-10-07 14:43:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|13
1728312210000|2024-10-07 14:43:30|||||||||75
1728312230000|2024-10-07 14:43:50|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|53
1728312240000|2024-10-07 14:44:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|11
1728312250000|2024-10-07 14:44:10|||||||||1
1728312260000|2024-10-07 14:44:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|3
1728312270000|2024-10-07 14:44:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1728312280000|2024-10-07 14:44:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1728312290000|2024-10-07 14:44:50|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|4
1728312330000|2024-10-07 14:45:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|35
1728312350000|2024-10-07 14:45:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|266
1728312360000|2024-10-07 14:46:00|143.62||143.62||143.62||143.62||4
1728312370000|2024-10-07 14:46:10|143.57||143.57||143.62||143.57||0
1728312390000|2024-10-07 14:46:30|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|21
1728312400000|2024-10-07 14:46:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728312410000|2024-10-07 14:46:50|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|1
1728312430000|2024-10-07 14:47:10|143.57||143.52||143.57||143.52||13
1728312460000|2024-10-07 14:47:40|||||||||1
1728312470000|2024-10-07 14:47:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|10
1728312480000|2024-10-07 14:48:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|3
1728312490000|2024-10-07 14:48:10|143.62||143.62||143.62||143.62||3
1728312500000|2024-10-07 14:48:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|7
1728312510000|2024-10-07 14:48:30|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|4
1728312520000|2024-10-07 14:48:40|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|0
1728312570000|2024-10-07 14:49:30|||||||||30
1728312600000|2024-10-07 14:50:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1728312630000|2024-10-07 14:50:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1728312640000|2024-10-07 14:50:40|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|76
1728312650000|2024-10-07 14:50:50|143.72|143.59|143.67|143.59|143.77|143.59|143.67|143.59|581
1728312660000|2024-10-07 14:51:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|51
1728312680000|2024-10-07 14:51:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1728312700000|2024-10-07 14:51:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|64
1728312710000|2024-10-07 14:51:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|80
1728312730000|2024-10-07 14:52:10|143.77||143.72||143.77||143.72||5
1728312760000|2024-10-07 14:52:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|343
1728312770000|2024-10-07 14:52:50|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|22
1728312780000|2024-10-07 14:53:00|143.67||143.67||143.72||143.67||0
1728312800000|2024-10-07 14:53:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|73
1728312820000|2024-10-07 14:53:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|15
1728312830000|2024-10-07 14:53:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|1
1728312840000|2024-10-07 14:54:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|18
1728312860000|2024-10-07 14:54:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|172
1728312870000|2024-10-07 14:54:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|33
1728312900000|2024-10-07 14:55:00|||||||||152
1728312910000|2024-10-07 14:55:10|||||||||189
1728312920000|2024-10-07 14:55:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|143
1728312930000|2024-10-07 14:55:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|58
1728312960000|2024-10-07 14:56:00|||||||||58
1728312970000|2024-10-07 14:56:10|||||||||2
1728313000000|2024-10-07 14:56:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|21
1728313010000|2024-10-07 14:56:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|112
1728313020000|2024-10-07 14:57:00|||||||||47
1728313050000|2024-10-07 14:57:30|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|58
1728313060000|2024-10-07 14:57:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1728313080000|2024-10-07 14:58:00|||||||||2
1728313120000|2024-10-07 14:58:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|66
1728313130000|2024-10-07 14:58:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|308
1728313150000|2024-10-07 14:59:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|123
1728313160000|2024-10-07 14:59:20|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|3
1728313170000|2024-10-07 14:59:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|41
1728313200000|2024-10-07 15:00:00|143.62|143.54|143.62|143.54|143.67|143.54|143.57|143.49|1146
1728313210000|2024-10-07 15:00:10|143.67||143.62||143.67||143.62||41
1728313220000|2024-10-07 15:00:20|143.67|143.59|143.62|143.49|143.67|143.59|143.62|143.49|25
1728313230000|2024-10-07 15:00:30|143.57|143.54|143.67|143.54|143.67|143.54|143.57|143.49|40
1728313240000|2024-10-07 15:00:40|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|20
1728313250000|2024-10-07 15:00:50|||||||||13
1728313260000|2024-10-07 15:01:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|8
1728313320000|2024-10-07 15:02:00|||||||||166
1728313340000|2024-10-07 15:02:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|270
1728313350000|2024-10-07 15:02:30|||||||||1
1728313360000|2024-10-07 15:02:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|9
1728313370000|2024-10-07 15:02:50|||||||||13
1728313380000|2024-10-07 15:03:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728313390000|2024-10-07 15:03:10|||||||||13
1728313410000|2024-10-07 15:03:30|||||||||1
1728313420000|2024-10-07 15:03:40|||||||||5
1728313430000|2024-10-07 15:03:50|||||||||1
1728313440000|2024-10-07 15:04:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|32
1728313450000|2024-10-07 15:04:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|116
1728313460000|2024-10-07 15:04:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|99
1728313470000|2024-10-07 15:04:30|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|29
1728313480000|2024-10-07 15:04:40|143.67|143.64|143.67|143.59|143.72|143.64|143.67|143.59|41
1728313490000|2024-10-07 15:04:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1728313510000|2024-10-07 15:05:10|||||||||11
1728313520000|2024-10-07 15:05:20|||||||||43
1728313530000|2024-10-07 15:05:30|||||||||3
1728313540000|2024-10-07 15:05:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1728313550000|2024-10-07 15:05:50|||||||||99
1728313560000|2024-10-07 15:06:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|4
1728313570000|2024-10-07 15:06:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|65
1728313600000|2024-10-07 15:06:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|34
1728313620000|2024-10-07 15:07:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|101
1728313630000|2024-10-07 15:07:10|||||||||200
1728313650000|2024-10-07 15:07:30|||||||||10
1728313660000|2024-10-07 15:07:40|||||||||1
1728313670000|2024-10-07 15:07:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|748
1728313680000|2024-10-07 15:08:00|143.67|143.59|143.57|143.49|143.67|143.59|143.57|143.49|485
1728313690000|2024-10-07 15:08:10||143.44||143.49||143.49||143.44|120
1728313700000|2024-10-07 15:08:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|165
1728313710000|2024-10-07 15:08:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|377
1728313720000|2024-10-07 15:08:40|||||||||353
1728313730000|2024-10-07 15:08:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728313750000|2024-10-07 15:09:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|149
1728313760000|2024-10-07 15:09:20|||||||||50
1728313770000|2024-10-07 15:09:30||143.54||143.59||143.59||143.54|16
1728313780000|2024-10-07 15:09:40||143.54||143.54||143.59||143.54|13
1728313790000|2024-10-07 15:09:50||143.59||143.59||143.59||143.59|0
1728313800000|2024-10-07 15:10:00|||||||||17
1728313820000|2024-10-07 15:10:20|||||||||1
1728313830000|2024-10-07 15:10:30|||||||||1
1728313840000|2024-10-07 15:10:40|||||||||1
1728313850000|2024-10-07 15:10:50|||||||||41
1728313860000|2024-10-07 15:11:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|192
1728313870000|2024-10-07 15:11:10|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|20
1728313880000|2024-10-07 15:11:20|||||||||6
1728313900000|2024-10-07 15:11:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|11
1728313920000|2024-10-07 15:12:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|46
1728313930000|2024-10-07 15:12:10||143.64||143.64||143.64||143.64|109
1728313940000|2024-10-07 15:12:20|||||||||35
1728314000000|2024-10-07 15:13:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|188
1728314060000|2024-10-07 15:14:20|||||||||43
1728314090000|2024-10-07 15:14:50|||||||||126
1728314170000|2024-10-07 15:16:10|||||||||41
1728314190000|2024-10-07 15:16:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|49
1728314200000|2024-10-07 15:16:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|148
1728314210000|2024-10-07 15:16:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|19
1728314220000|2024-10-07 15:17:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|33
1728314230000|2024-10-07 15:17:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|105
1728314240000|2024-10-07 15:17:20|||||||||74
1728314250000|2024-10-07 15:17:30|||||||||136
1728314260000|2024-10-07 15:17:40|||||||||37
1728314270000|2024-10-07 15:17:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|399
1728314280000|2024-10-07 15:18:00|||||||||221
1728314290000|2024-10-07 15:18:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|49
1728314310000|2024-10-07 15:18:30|||||||||1
1728314330000|2024-10-07 15:18:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|381
1728314340000|2024-10-07 15:19:00|143.67||143.62||143.67||143.62||596
1728314360000|2024-10-07 15:19:20|||||||||116
1728314370000|2024-10-07 15:19:30||143.49||143.54||143.54||143.49|1
1728314390000|2024-10-07 15:19:50|||||||||2
1728314420000|2024-10-07 15:20:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|154
1728314430000|2024-10-07 15:20:30|||||||||25
1728314450000|2024-10-07 15:20:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|390
1728314470000|2024-10-07 15:21:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|144
1728314480000|2024-10-07 15:21:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|219
1728314510000|2024-10-07 15:21:50|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|10
1728314530000|2024-10-07 15:22:10|||||||||63
1728314540000|2024-10-07 15:22:20|||||||||11
1728314550000|2024-10-07 15:22:30|||||||||1
1728314560000|2024-10-07 15:22:40|||||||||3
1728314590000|2024-10-07 15:23:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|59
1728314620000|2024-10-07 15:23:40|||||||||4
1728314640000|2024-10-07 15:24:00|||||||||42
1728314650000|2024-10-07 15:24:10|||||||||122
1728314660000|2024-10-07 15:24:20|||||||||52
1728314670000|2024-10-07 15:24:30||143.39||143.39||143.39||143.39|150
1728314680000|2024-10-07 15:24:40|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|274
1728314690000|2024-10-07 15:24:50|||||||||123
1728314700000|2024-10-07 15:25:00|||||||||22
1728314710000|2024-10-07 15:25:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|307
1728314720000|2024-10-07 15:25:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|168
1728314730000|2024-10-07 15:25:30|||||||||33
1728314740000|2024-10-07 15:25:40|||||||||153
1728314750000|2024-10-07 15:25:50|||||||||48
1728314760000|2024-10-07 15:26:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|94
1728314770000|2024-10-07 15:26:10|||||||||112
1728314780000|2024-10-07 15:26:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|476
1728314790000|2024-10-07 15:26:30|||||||||92
1728314800000|2024-10-07 15:26:40|||||||||64
1728314810000|2024-10-07 15:26:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|909
1728314820000|2024-10-07 15:27:00|||||||||18
1728314830000|2024-10-07 15:27:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|83
1728314840000|2024-10-07 15:27:20|||||||||27
1728314850000|2024-10-07 15:27:30|||||||||43
1728314860000|2024-10-07 15:27:40|||||||||43
1728314870000|2024-10-07 15:27:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|246
1728314880000|2024-10-07 15:28:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|225
1728314890000|2024-10-07 15:28:10|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|79
1728314900000|2024-10-07 15:28:20|||||||||30
1728314910000|2024-10-07 15:28:30|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|287
1728314920000|2024-10-07 15:28:40|||||||||26
1728314930000|2024-10-07 15:28:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|81
1728314940000|2024-10-07 15:29:00|||||||||47
1728314950000|2024-10-07 15:29:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|946
1728314960000|2024-10-07 15:29:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|165
1728314970000|2024-10-07 15:29:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|598
1728314980000|2024-10-07 15:29:40|||||||||42
1728314990000|2024-10-07 15:29:50|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|588
1728315000000|2024-10-07 15:30:00|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|339
1728315010000|2024-10-07 15:30:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|74
1728315020000|2024-10-07 15:30:20|||||||||2
1728315030000|2024-10-07 15:30:30|||||||||104
1728315040000|2024-10-07 15:30:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|427
1728315050000|2024-10-07 15:30:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1728315060000|2024-10-07 15:31:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|84
1728315110000|2024-10-07 15:31:50|||||||||806
1728315120000|2024-10-07 15:32:00|||||||||555
1728315130000|2024-10-07 15:32:10|||||||||41
1728315140000|2024-10-07 15:32:20|||||||||15
1728315150000|2024-10-07 15:32:30|||||||||155
1728315160000|2024-10-07 15:32:40|||||||||236
1728315170000|2024-10-07 15:32:50|||||||||112
1728315180000|2024-10-07 15:33:00|||||||||86
1728315190000|2024-10-07 15:33:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|566
1728315200000|2024-10-07 15:33:20|||||||||12
1728315210000|2024-10-07 15:33:30|||||||||112
1728315220000|2024-10-07 15:33:40|||||||||89
1728315230000|2024-10-07 15:33:50|||||||||36
1728315240000|2024-10-07 15:34:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|1323
1728315250000|2024-10-07 15:34:10|||||||||130
1728315260000|2024-10-07 15:34:20|||||||||334
1728315270000|2024-10-07 15:34:30|||||||||218
1728315280000|2024-10-07 15:34:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|785
1728315290000|2024-10-07 15:34:50|143.67|143.49|143.67|143.59|143.67|143.59|143.67|143.49|1564
1728315300000|2024-10-07 15:35:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|117
1728315310000|2024-10-07 15:35:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|11
1728315320000|2024-10-07 15:35:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|848
1728315330000|2024-10-07 15:35:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|168
1728315340000|2024-10-07 15:35:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|131
1728315350000|2024-10-07 15:35:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|349
1728315360000|2024-10-07 15:36:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|306
1728315390000|2024-10-07 15:36:30|||||||||44
1728315420000|2024-10-07 15:37:00|||||||||6
1728315430000|2024-10-07 15:37:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|142
1728315440000|2024-10-07 15:37:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|35
1728315470000|2024-10-07 15:37:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|50
1728315480000|2024-10-07 15:38:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|361
1728315500000|2024-10-07 15:38:20|||||||||65
1728315510000|2024-10-07 15:38:30|||||||||71
1728315520000|2024-10-07 15:38:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|49
1728315550000|2024-10-07 15:39:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|22
1728315590000|2024-10-07 15:39:50|||||||||41
1728315600000|2024-10-07 15:40:00|||||||||135
1728315640000|2024-10-07 15:40:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|118
1728315650000|2024-10-07 15:40:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|112
1728315660000|2024-10-07 15:41:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|110
1728315670000|2024-10-07 15:41:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|59
1728315680000|2024-10-07 15:41:20|||||||||50
1728315690000|2024-10-07 15:41:30|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|31
1728315700000|2024-10-07 15:41:40|||||||||1
1728315760000|2024-10-07 15:42:40|||||||||2
1728315770000|2024-10-07 15:42:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|0
1728315780000|2024-10-07 15:43:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728315790000|2024-10-07 15:43:10|143.72||143.72||143.72||143.67||0
1728315800000|2024-10-07 15:43:20|143.67||143.67||143.67||143.67||0
1728315810000|2024-10-07 15:43:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|282
1728315830000|2024-10-07 15:43:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|72
1728315850000|2024-10-07 15:44:10|||||||||1
1728315860000|2024-10-07 15:44:20|143.67||143.67||143.67||143.67||4
1728315870000|2024-10-07 15:44:30|143.62||143.62||143.62||143.62||3
1728315880000|2024-10-07 15:44:40|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|125
1728315890000|2024-10-07 15:44:50|143.62||143.57||143.62||143.57||2
1728315900000|2024-10-07 15:45:00|143.62||143.62||143.62||143.57||44
1728315910000|2024-10-07 15:45:10|143.57||143.57||143.57||143.57||100
1728315970000|2024-10-07 15:46:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|171
1728315990000|2024-10-07 15:46:30||143.49||143.49||143.49||143.49|2
1728316000000|2024-10-07 15:46:40|143.57||143.57||143.62||143.57||0
1728316020000|2024-10-07 15:47:00|143.62||143.57||143.62||143.57||0
1728316030000|2024-10-07 15:47:10|143.62||143.57||143.62||143.57||5
1728316070000|2024-10-07 15:47:50|143.62||143.57||143.62||143.57||0
1728316080000|2024-10-07 15:48:00|143.62||143.62||143.62||143.62||120
1728316090000|2024-10-07 15:48:10|143.57||143.62||143.62||143.57||0
1728316110000|2024-10-07 15:48:30||143.54||143.54||143.54||143.54|0
1728316160000|2024-10-07 15:49:20|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|6
1728316170000|2024-10-07 15:49:30||143.54||143.54||143.54||143.54|0
1728316200000|2024-10-07 15:50:00||143.49||143.49||143.54||143.49|1
1728316210000|2024-10-07 15:50:10||143.54||143.49||143.54||143.49|0
1728316220000|2024-10-07 15:50:20||143.54||143.54||143.54||143.49|0
1728316260000|2024-10-07 15:51:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|139
1728316280000|2024-10-07 15:51:20|143.72||143.72||143.72||143.72||0
1728316290000|2024-10-07 15:51:30|143.67||143.67||143.67||143.67||0
1728316350000|2024-10-07 15:52:30|||||||||10
1728316360000|2024-10-07 15:52:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|63
1728316380000|2024-10-07 15:53:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1728316450000|2024-10-07 15:54:10|143.67||143.67||143.67||143.67||0
1728316460000|2024-10-07 15:54:20||143.59||143.59||143.59||143.59|0
1728316500000|2024-10-07 15:55:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|208
1728316510000|2024-10-07 15:55:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|17
1728316520000|2024-10-07 15:55:20|143.57||143.57||143.62||143.57||0
1728316590000|2024-10-07 15:56:30|143.62||143.62||143.62||143.62||0
1728316600000|2024-10-07 15:56:40|143.57||143.62||143.62||143.57||0
1728316610000|2024-10-07 15:56:50|143.57||143.62||143.62||143.57||0
1728316620000|2024-10-07 15:57:00|143.57||143.57||143.57||143.57||0
1728316630000|2024-10-07 15:57:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1728316650000|2024-10-07 15:57:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|143
1728316790000|2024-10-07 15:59:50||143.44||143.44||143.44||143.44|100
1728316800000|2024-10-07 16:00:00||143.49||143.49||143.49||143.49|0
1728316860000|2024-10-07 16:01:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|27
1728316870000|2024-10-07 16:01:10|||||||||5
1728316910000|2024-10-07 16:01:50|||||||||6
1728316940000|2024-10-07 16:02:20|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|22
1728316950000|2024-10-07 16:02:30||143.54||143.54||143.54||143.54|34
1728316960000|2024-10-07 16:02:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1728316970000|2024-10-07 16:02:50|143.62||143.62||143.62||143.62||0
1728316990000|2024-10-07 16:03:10|||||||||3
1728317010000|2024-10-07 16:03:30||143.54||143.49||143.54||143.49|0
1728317020000|2024-10-07 16:03:40||143.54||143.49||143.54||143.49|1
1728317040000|2024-10-07 16:04:00|143.57||143.57||143.57||143.57||0
1728317050000|2024-10-07 16:04:10|143.62||143.57||143.62||143.57||0
1728317100000|2024-10-07 16:05:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1728317110000|2024-10-07 16:05:10|143.62||143.62||143.62||143.62||0
1728317120000|2024-10-07 16:05:20||143.54||143.49||143.54||143.49|0
1728317140000|2024-10-07 16:05:40||143.54||143.49||143.54||143.49|0
1728317150000|2024-10-07 16:05:50||143.54||143.49||143.54||143.49|0
1728317190000|2024-10-07 16:06:30||143.54||143.49||143.54||143.49|0
1728317200000|2024-10-07 16:06:40|143.57||143.57||143.57||143.57||0
1728317210000|2024-10-07 16:06:50|143.62||143.62||143.62||143.62||143
1728317220000|2024-10-07 16:07:00|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|0
1728317230000|2024-10-07 16:07:10||143.54||143.54||143.54||143.49|0
1728317260000|2024-10-07 16:07:40|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|0
1728317280000|2024-10-07 16:08:00||143.54||143.54||143.54||143.49|0
1728317290000|2024-10-07 16:08:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|0
1728317300000|2024-10-07 16:08:20||143.54||143.54||143.54||143.54|0
1728317310000|2024-10-07 16:08:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|0
1728317320000|2024-10-07 16:08:40||143.49||143.49||143.49||143.49|0
1728317340000|2024-10-07 16:09:00|143.57||143.62||143.62||143.57||0
1728317350000|2024-10-07 16:09:10|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|26
1728317370000|2024-10-07 16:09:30|143.57||143.57||143.57||143.57||0
1728317400000|2024-10-07 16:10:00|143.52|143.44|143.52|143.39|143.57|143.44|143.52|143.39|63
1728317410000|2024-10-07 16:10:10|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|1
1728317460000|2024-10-07 16:11:00||143.39||143.39||143.39||143.39|1
1728317470000|2024-10-07 16:11:10|143.47||143.47||143.47||143.47||0
1728317480000|2024-10-07 16:11:20|143.52||143.52||143.52||143.52||1
1728317490000|2024-10-07 16:11:30||143.44||143.39||143.44||143.39|0
1728317520000|2024-10-07 16:12:00|143.47||143.52||143.52||143.47||1
1728317540000|2024-10-07 16:12:20|143.47||143.47||143.47||143.47||0
1728317590000|2024-10-07 16:13:10|||||||||10
1728317600000|2024-10-07 16:13:20|||||||||10
1728317610000|2024-10-07 16:13:30|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|241
1728317620000|2024-10-07 16:13:40||143.44||143.39||143.44||143.39|0
1728317630000|2024-10-07 16:13:50||143.44||143.44||143.44||143.44|0
1728317640000|2024-10-07 16:14:00|||||||||5
1728317650000|2024-10-07 16:14:10|||||||||2
1728317690000|2024-10-07 16:14:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1728317700000|2024-10-07 16:15:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1728317710000|2024-10-07 16:15:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728317720000|2024-10-07 16:15:20||143.44||143.49||143.49||143.44|0
1728317730000|2024-10-07 16:15:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728317740000|2024-10-07 16:15:40|143.57||143.57||143.57||143.57||6
1728317750000|2024-10-07 16:15:50||143.49||143.44||143.49||143.44|0
1728317780000|2024-10-07 16:16:20||143.49||143.44||143.49||143.44|0
1728317840000|2024-10-07 16:17:20||143.49||143.49||143.49||143.49|0
1728317850000|2024-10-07 16:17:30|||||||||1
1728317870000|2024-10-07 16:17:50|||||||||55
1728317890000|2024-10-07 16:18:10|||||||||2
1728317900000|2024-10-07 16:18:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|120
1728318020000|2024-10-07 16:20:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|226
1728318040000|2024-10-07 16:20:40|143.57||143.57||143.57||143.57||0
1728318050000|2024-10-07 16:20:50||143.49||143.49||143.49||143.49|0
1728318270000|2024-10-07 16:24:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|41
1728318300000|2024-10-07 16:25:00|||||||||60
1728318310000|2024-10-07 16:25:10||143.49||143.49||143.49||143.49|0
1728318330000|2024-10-07 16:25:30|143.57||143.62||143.62||143.57||13
1728318340000|2024-10-07 16:25:40||143.54||143.54||143.54||143.54|0
1728318470000|2024-10-07 16:27:50|||||||||325
1728318480000|2024-10-07 16:28:00|||||||||23
1728318580000|2024-10-07 16:29:40|||||||||40
1728318590000|2024-10-07 16:29:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728318670000|2024-10-07 16:31:10|||||||||75
1728318690000|2024-10-07 16:31:30||143.44||143.49||143.49||143.44|0
1728318720000|2024-10-07 16:32:00||143.44||143.49||143.49||143.44|0
1728318740000|2024-10-07 16:32:20|||||||||4
1728318790000|2024-10-07 16:33:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728318820000|2024-10-07 16:33:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|176
1728318860000|2024-10-07 16:34:20||143.54||143.54||143.54||143.54|1
1728318870000|2024-10-07 16:34:30|143.62||143.62||143.62||143.62||0
1728318890000|2024-10-07 16:34:50|143.67||143.67||143.67||143.67||0
1728318910000|2024-10-07 16:35:10||143.59||143.59||143.59||143.59|0
1728318920000|2024-10-07 16:35:20||143.54||143.54||143.54||143.54|0
1728318940000|2024-10-07 16:35:40||143.59||143.59||143.59||143.59|0
1728318950000|2024-10-07 16:35:50||143.54||143.54||143.54||143.54|0
1728318970000|2024-10-07 16:36:10||143.59||143.59||143.59||143.54|0
1728319090000|2024-10-07 16:38:10|143.72||143.72||143.72||143.72||2
1728319100000|2024-10-07 16:38:20|143.67||143.67||143.67||143.67||0
1728319110000|2024-10-07 16:38:30|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|0
1728319140000|2024-10-07 16:39:00|143.67||143.67||143.67||143.67||0
1728319170000|2024-10-07 16:39:30||143.54||143.54||143.59||143.54|0
1728319190000|2024-10-07 16:39:50|143.62||143.62||143.62||143.62||0
1728319200000|2024-10-07 16:40:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|56
1728319220000|2024-10-07 16:40:20||143.54||143.54||143.54||143.54|0
1728319240000|2024-10-07 16:40:40||143.59||143.54||143.59||143.54|0
1728319250000|2024-10-07 16:40:50||143.59||143.54||143.59||143.54|0
1728319270000|2024-10-07 16:41:10|143.62||143.67||143.67||143.62||0
1728319290000|2024-10-07 16:41:30||143.59||143.59||143.59||143.59|0
1728319310000|2024-10-07 16:41:50|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|1
1728319350000|2024-10-07 16:42:30|143.62||143.62||143.62||143.62||0
1728319370000|2024-10-07 16:42:50|143.67||143.67||143.67||143.67||0
1728319380000|2024-10-07 16:43:00|143.62||143.62||143.62||143.62||0
1728319430000|2024-10-07 16:43:50|143.67||143.67||143.67||143.67||0
1728319440000|2024-10-07 16:44:00|143.62||143.67||143.67||143.62||2
1728319470000|2024-10-07 16:44:30|143.62||143.67||143.67||143.62||0
1728319490000|2024-10-07 16:44:50|143.62||143.67||143.67||143.62||0
1728319500000|2024-10-07 16:45:00|143.62||143.62||143.67||143.62||0
1728319520000|2024-10-07 16:45:20|143.67||143.62||143.67||143.62||0
1728319570000|2024-10-07 16:46:10|143.67||143.67||143.67||143.67||0
1728319580000|2024-10-07 16:46:20|143.62||143.62||143.62||143.62||0
1728319620000|2024-10-07 16:47:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728319640000|2024-10-07 16:47:20||143.54||143.59||143.59||143.54|3
1728319690000|2024-10-07 16:48:10|143.72||143.72||143.72||143.72||0
1728319700000|2024-10-07 16:48:20||143.64||143.59||143.64||143.59|0
1728319790000|2024-10-07 16:49:50|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|60
1728319830000|2024-10-07 16:50:30|143.67||143.67||143.67||143.67||0
1728319860000|2024-10-07 16:51:00||143.54||143.59||143.59||143.54|0
1728319870000|2024-10-07 16:51:10||143.54||143.59||143.59||143.54|0
1728319900000|2024-10-07 16:51:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728319910000|2024-10-07 16:51:50|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|10
1728319920000|2024-10-07 16:52:00|143.72||143.72||143.72||143.72||2
1728319940000|2024-10-07 16:52:20||143.64||143.59||143.64||143.59|0
1728319960000|2024-10-07 16:52:40|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|0
1728319970000|2024-10-07 16:52:50|143.72||143.72||143.72||143.72||0
1728319990000|2024-10-07 16:53:10||143.64||143.64||143.64||143.64|0
1728320010000|2024-10-07 16:53:30||143.59||143.59||143.59||143.59|0
1728320020000|2024-10-07 16:53:40||143.64||143.64||143.64||143.64|0
1728320040000|2024-10-07 16:54:00||143.59||143.59||143.59||143.59|0
1728320050000|2024-10-07 16:54:10|143.67||143.67||143.67||143.67||80
1728320220000|2024-10-07 16:57:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|16
1728320230000|2024-10-07 16:57:10|143.67||143.67||143.67||143.67||0
1728320240000|2024-10-07 16:57:20|143.62||143.67||143.67||143.62||0
1728320270000|2024-10-07 16:57:50||143.59||143.59||143.59||143.59|0
1728320300000|2024-10-07 16:58:20|||||||||2
1728320320000|2024-10-07 16:58:40|||||||||1
1728320330000|2024-10-07 16:58:50|||||||||55
1728320340000|2024-10-07 16:59:00|||||||||100
1728320350000|2024-10-07 16:59:10|||||||||2
1728320380000|2024-10-07 16:59:40|||||||||2
1728320390000|2024-10-07 16:59:50|||||||||2
1728320400000|2024-10-07 17:00:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|3
1728320410000|2024-10-07 17:00:10|143.62||143.67||143.67||143.62||0
1728320420000|2024-10-07 17:00:20|143.62||143.67||143.67||143.62||0
1728320430000|2024-10-07 17:00:30|143.62||143.62||143.62||143.62||0
1728320440000|2024-10-07 17:00:40|143.67||143.62||143.67||143.62||0
1728320450000|2024-10-07 17:00:50|143.67||143.67||143.67||143.67||0
1728320480000|2024-10-07 17:01:20||143.59||143.59||143.59||143.54|0
1728320500000|2024-10-07 17:01:40||143.54||143.54||143.54||143.54|17
1728320530000|2024-10-07 17:02:10|143.72|143.59|143.72|143.59|143.72|143.59|143.72|143.59|1
1728320550000|2024-10-07 17:02:30||143.64||143.59||143.64||143.59|0
1728320560000|2024-10-07 17:02:40||143.64||143.64||143.64||143.64|0
1728320570000|2024-10-07 17:02:50||143.59||143.59||143.59||143.59|11
1728320590000|2024-10-07 17:03:10|143.67||143.67||143.67||143.67||0
1728320600000|2024-10-07 17:03:20|143.72||143.72||143.72||143.72||7
1728320620000|2024-10-07 17:03:40|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|0
1728320630000|2024-10-07 17:03:50||143.59||143.59||143.59||143.59|2
1728320640000|2024-10-07 17:04:00|||||||||1
1728320660000|2024-10-07 17:04:20||143.64||143.59||143.64||143.59|0
1728320670000|2024-10-07 17:04:30|143.67||143.67||143.72||143.67||1
1728320700000|2024-10-07 17:05:00|||||||||1
1728320730000|2024-10-07 17:05:30|||||||||1
1728320760000|2024-10-07 17:06:00|||||||||204
1728320780000|2024-10-07 17:06:20|||||||||1
1728320820000|2024-10-07 17:07:00|||||||||1
1728320870000|2024-10-07 17:07:50|||||||||1
1728320880000|2024-10-07 17:08:00|||||||||2
1728320890000|2024-10-07 17:08:10|||||||||40
1728320900000|2024-10-07 17:08:20|||||||||1
1728320910000|2024-10-07 17:08:30|143.72||143.72||143.72||143.72||4
1728320920000|2024-10-07 17:08:40|||||||||2
1728320940000|2024-10-07 17:09:00|143.67||143.72||143.72||143.67||0
1728320950000|2024-10-07 17:09:10|143.67||143.67||143.67||143.67||2
1728320960000|2024-10-07 17:09:20|143.72||143.72||143.72||143.72||0
1728320970000|2024-10-07 17:09:30|||||||||1
1728320980000|2024-10-07 17:09:40|143.67||143.72||143.72||143.67||0
1728320990000|2024-10-07 17:09:50||143.64||143.64||143.64||143.64|2
1728321000000|2024-10-07 17:10:00|||||||||1
1728321030000|2024-10-07 17:10:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|83
1728321050000|2024-10-07 17:10:50||143.64||143.64||143.64||143.64|0
1728321060000|2024-10-07 17:11:00||143.69||143.69||143.69||143.69|0
1728321100000|2024-10-07 17:11:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1728321110000|2024-10-07 17:11:50|143.77||143.77||143.77||143.77||0
1728321120000|2024-10-07 17:12:00||143.69||143.69||143.69||143.69|0
1728321200000|2024-10-07 17:13:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728321270000|2024-10-07 17:14:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|33
1728321300000|2024-10-07 17:15:00|143.82||143.82||143.82||143.82||92
1728321310000|2024-10-07 17:15:10||143.74||143.74||143.74||143.74|0
1728321350000|2024-10-07 17:15:50||143.69||143.69||143.69||143.69|2
1728321360000|2024-10-07 17:16:00||143.74||143.74||143.74||143.74|0
1728321380000|2024-10-07 17:16:20||143.69||143.69||143.69||143.69|0
1728321400000|2024-10-07 17:16:40||143.74||143.74||143.74||143.74|0
1728321470000|2024-10-07 17:17:50||143.69||143.69||143.69||143.69|0
1728321480000|2024-10-07 17:18:00||143.74||143.69||143.74||143.69|0
1728321520000|2024-10-07 17:18:40|143.77||143.77||143.77||143.77||0
1728321620000|2024-10-07 17:20:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728321640000|2024-10-07 17:20:40||143.69||143.74||143.74||143.69|0
1728321650000|2024-10-07 17:20:50||143.69||143.69||143.69||143.69|0
1728321660000|2024-10-07 17:21:00|143.77||143.77||143.77||143.77||0
1728321700000|2024-10-07 17:21:40||143.64||143.64||143.64||143.64|1
1728321710000|2024-10-07 17:21:50||143.69||143.64||143.69||143.64|0
1728321720000|2024-10-07 17:22:00|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|0
1728321730000|2024-10-07 17:22:10|143.77||143.77||143.77||143.77||0
1728321740000|2024-10-07 17:22:20||143.69||143.69||143.69||143.69|0
1728321750000|2024-10-07 17:22:30||143.64||143.64||143.64||143.64|0
1728321780000|2024-10-07 17:23:00|143.72||143.77||143.77||143.72||0
1728321790000|2024-10-07 17:23:10|143.72||143.72||143.72||143.72||0
1728321810000|2024-10-07 17:23:30||143.59||143.59||143.64||143.59|0
1728321820000|2024-10-07 17:23:40|143.67||143.72||143.72||143.67||1
1728321840000|2024-10-07 17:24:00||143.64||143.64||143.64||143.59|0
1728321990000|2024-10-07 17:26:30|143.77||143.77||143.77||143.77||1
1728322020000|2024-10-07 17:27:00||143.69||143.64||143.69||143.64|0
1728322030000|2024-10-07 17:27:10||143.69||143.64||143.69||143.64|0
1728322040000|2024-10-07 17:27:20||143.69||143.69||143.69||143.64|0
1728322050000|2024-10-07 17:27:30||143.64||143.64||143.64||143.64|0
1728322060000|2024-10-07 17:27:40||143.69||143.69||143.69||143.69|0
1728322110000|2024-10-07 17:28:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728322150000|2024-10-07 17:29:10||143.59||143.64||143.64||143.59|0
1728322160000|2024-10-07 17:29:20||143.59||143.59||143.59||143.59|0
1728322190000|2024-10-07 17:29:50|143.67||143.67||143.67||143.67||0
1728322200000|2024-10-07 17:30:00||143.54||143.59||143.59||143.54|108
1728322210000|2024-10-07 17:30:10||143.54||143.59||143.59||143.54|14
1728322220000|2024-10-07 17:30:20||143.54||143.54||143.59||143.54|2
1728322230000|2024-10-07 17:30:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|100
1728322270000|2024-10-07 17:31:10|||||||||5
1728322280000|2024-10-07 17:31:20|143.72||143.72||143.72||143.72||3
1728322290000|2024-10-07 17:31:30|143.67||143.67||143.67||143.67||0
1728322320000|2024-10-07 17:32:00|143.72||143.67||143.72||143.67||0
1728322340000|2024-10-07 17:32:20|||||||||3
1728322370000|2024-10-07 17:32:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728322380000|2024-10-07 17:33:00||143.59||143.59||143.59||143.59|2
1728322400000|2024-10-07 17:33:20|143.67||143.67||143.67||143.67||0
1728322450000|2024-10-07 17:34:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728322470000|2024-10-07 17:34:30||143.59||143.64||143.64||143.59|0
1728322560000|2024-10-07 17:36:00||143.59||143.59||143.59||143.59|7
1728322570000|2024-10-07 17:36:10||143.64||143.64||143.64||143.64|0
1728322620000|2024-10-07 17:37:00|||||||||1
1728322650000|2024-10-07 17:37:30|||||||||1
1728322690000|2024-10-07 17:38:10|||||||||1
1728322780000|2024-10-07 17:39:40||143.59||143.59||143.59||143.59|3
1728322810000|2024-10-07 17:40:10|143.67||143.67||143.67||143.67||0
1728322850000|2024-10-07 17:40:50|143.72||143.72||143.72||143.72||10
1728322860000|2024-10-07 17:41:00|143.67||143.67||143.67||143.67||0
1728322870000|2024-10-07 17:41:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728322930000|2024-10-07 17:42:10|||||||||3
1728323080000|2024-10-07 17:44:40||143.59||143.59||143.59||143.59|3
1728323120000|2024-10-07 17:45:20||143.64||143.59||143.64||143.59|0
1728323130000|2024-10-07 17:45:30||143.64||143.59||143.64||143.59|0
1728323170000|2024-10-07 17:46:10|143.67||143.67||143.67||143.67||0
1728323380000|2024-10-07 17:49:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|100
1728323410000|2024-10-07 17:50:10|||||||||1
1728323430000|2024-10-07 17:50:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1728323440000|2024-10-07 17:50:40|143.62||143.62||143.62||143.62||6
1728323450000|2024-10-07 17:50:50||143.54||143.54||143.54||143.54|0
1728323470000|2024-10-07 17:51:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|25
1728323480000|2024-10-07 17:51:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|15
1728323580000|2024-10-07 17:53:00|||||||||3
1728323600000|2024-10-07 17:53:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1728323660000|2024-10-07 17:54:20|||||||||2
1728323710000|2024-10-07 17:55:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|8
1728323720000|2024-10-07 17:55:20|143.67||143.67||143.67||143.67||0
1728323730000|2024-10-07 17:55:30|143.62||143.62||143.62||143.62||0
1728323750000|2024-10-07 17:55:50|143.67||143.62||143.67||143.62||0
1728323770000|2024-10-07 17:56:10|143.67||143.67||143.67||143.67||0
1728323780000|2024-10-07 17:56:20|143.62||143.62||143.62||143.62||0
1728323940000|2024-10-07 17:59:00|143.67||143.67||143.67||143.67||1
1728323960000|2024-10-07 17:59:20||143.59||143.54||143.59||143.54|0
1728323970000|2024-10-07 17:59:30||143.59||143.59||143.59||143.59|0
1728323990000|2024-10-07 17:59:50||143.54||143.59||143.59||143.54|0
1728324000000|2024-10-07 18:00:00||143.54||143.54||143.54||143.54|0
1728324010000|2024-10-07 18:00:10|143.62||143.67||143.67||143.62||0
1728324020000|2024-10-07 18:00:20|143.62||143.62||143.62||143.62||0
1728324100000|2024-10-07 18:01:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|13
1728324200000|2024-10-07 18:03:20||143.44||143.44||143.49||143.44|0
1728324210000|2024-10-07 18:03:30||143.49||143.49||143.49||143.49|0
1728324290000|2024-10-07 18:04:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|1
1728324420000|2024-10-07 18:07:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|28
1728324440000|2024-10-07 18:07:20|143.52||143.52||143.52||143.52||5
1728324450000|2024-10-07 18:07:30||143.44||143.44||143.44||143.44|0
1728324470000|2024-10-07 18:07:50||143.39||143.39||143.39||143.39|4
1728324480000|2024-10-07 18:08:00|143.47||143.52||143.52||143.47||0
1728324500000|2024-10-07 18:08:20|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|5
1728324540000|2024-10-07 18:09:00|143.47||143.47||143.47||143.47||0
1728324550000|2024-10-07 18:09:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728324560000|2024-10-07 18:09:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|4
1728324610000|2024-10-07 18:10:10|143.52||143.52||143.52||143.52||9
1728324620000|2024-10-07 18:10:20||143.44||143.44||143.44||143.44|0
1728324640000|2024-10-07 18:10:40|||||||||1
1728324850000|2024-10-07 18:14:10||143.39||143.39||143.39||143.39|1
1728324860000|2024-10-07 18:14:20|143.47||143.47||143.47||143.47||0
1728324960000|2024-10-07 18:16:00||143.34||143.34||143.34||143.34|0
1728324980000|2024-10-07 18:16:20|143.42||143.42||143.42||143.42||0
1728325060000|2024-10-07 18:17:40||143.29||143.29||143.29||143.29|0
1728325070000|2024-10-07 18:17:50|143.37||143.37||143.37||143.37||0
1728325120000|2024-10-07 18:18:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|38
1728325140000|2024-10-07 18:19:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|12
1728325300000|2024-10-07 18:21:40||143.24||143.29||143.29||143.24|0
1728325320000|2024-10-07 18:22:00||143.24||143.24||143.29||143.24|0
1728325330000|2024-10-07 18:22:10||143.29||143.29||143.29||143.29|0
1728325350000|2024-10-07 18:22:30||143.24||143.29||143.29||143.24|0
1728325460000|2024-10-07 18:24:20||143.24||143.29||143.29||143.24|0
1728325470000|2024-10-07 18:24:30||143.24||143.29||143.29||143.24|0
1728325490000|2024-10-07 18:24:50||143.24||143.24||143.24||143.24|0
1728325500000|2024-10-07 18:25:00||143.29||143.29||143.29||143.29|0
1728325530000|2024-10-07 18:25:30||143.24||143.29||143.29||143.24|0
1728325690000|2024-10-07 18:28:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|50
1728325700000|2024-10-07 18:28:20|143.37||143.37||143.37||143.37||6
1728325710000|2024-10-07 18:28:30|143.32||143.32||143.32||143.32||0
1728325740000|2024-10-07 18:29:00|143.37||143.37||143.37||143.37||1
1728325750000|2024-10-07 18:29:10||143.29||143.29||143.29||143.29|0
1728325770000|2024-10-07 18:29:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728325800000|2024-10-07 18:30:00|143.27|143.19|143.17|143.09|143.27|143.19|143.17|143.09|101
1728325810000|2024-10-07 18:30:10|143.12|143.04|143.12|142.99|143.17|143.04|143.07|142.99|164
1728325820000|2024-10-07 18:30:20|143.07|142.94|143.12|142.99|143.12|142.99|143.02|142.89|608
1728325830000|2024-10-07 18:30:30|143.07|143.04|143.27|143.19|143.27|143.19|143.07|143.04|10
1728325840000|2024-10-07 18:30:40|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|30
1728325850000|2024-10-07 18:30:50|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|6
1728325860000|2024-10-07 18:31:00|143.32|143.19|143.27|143.19|143.32|143.19|143.27|143.19|0
1728325870000|2024-10-07 18:31:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1728325890000|2024-10-07 18:31:30||143.09||143.14||143.14||143.09|0
1728325930000|2024-10-07 18:32:10|143.27||143.22||143.27||143.22||1
1728325940000|2024-10-07 18:32:20|143.27||143.27||143.27||143.27||0
1728325950000|2024-10-07 18:32:30|143.22||143.27||143.27||143.22||0
1728325960000|2024-10-07 18:32:40|143.22||143.22||143.22||143.22||0
1728325970000|2024-10-07 18:32:50|143.27||143.22||143.27||143.22||0
1728325980000|2024-10-07 18:33:00||143.09||143.09||143.09||143.09|0
1728325990000|2024-10-07 18:33:10||143.14||143.09||143.14||143.09|0
1728326000000|2024-10-07 18:33:20||143.14||143.09||143.14||143.09|0
1728326010000|2024-10-07 18:33:30|143.17||143.22||143.22||143.17||0
1728326040000|2024-10-07 18:34:00||143.14||143.14||143.14||143.14|0
1728326050000|2024-10-07 18:34:10|143.27||143.27||143.27||143.27||0
1728326060000|2024-10-07 18:34:20|143.22|143.09|143.22|143.09|143.22|143.09|143.22|143.09|0
1728326070000|2024-10-07 18:34:30||143.14||143.14||143.14||143.14|0
1728326100000|2024-10-07 18:35:00||143.09||143.14||143.14||143.09|2
1728326110000|2024-10-07 18:35:10||143.09||143.09||143.09||143.09|1
1728326130000|2024-10-07 18:35:30|143.17||143.22||143.22||143.17||0
1728326160000|2024-10-07 18:36:00|143.17||143.17||143.17||143.17||0
1728326170000|2024-10-07 18:36:10|143.22||143.22||143.22||143.22||0
1728326180000|2024-10-07 18:36:20|143.17||143.22||143.22||143.17||0
1728326190000|2024-10-07 18:36:30||143.14||143.09||143.14||143.09|0
1728326200000|2024-10-07 18:36:40||143.14||143.14||143.14||143.14|0
1728326210000|2024-10-07 18:36:50||143.09||143.09||143.09||143.09|0
1728326220000|2024-10-07 18:37:00|143.17||143.22||143.22||143.17||0
1728326230000|2024-10-07 18:37:10||143.14||143.14||143.14||143.14|0
1728326240000|2024-10-07 18:37:20||143.09||143.14||143.14||143.09|0
1728326250000|2024-10-07 18:37:30||143.09||143.09||143.09||143.09|0
1728326260000|2024-10-07 18:37:40|143.17||143.22||143.22||143.17||0
1728326270000|2024-10-07 18:37:50||143.14||143.09||143.14||143.09|0
1728326280000|2024-10-07 18:38:00|143.17||143.22||143.22||143.17||0
1728326290000|2024-10-07 18:38:10|143.27|143.14|143.27|143.14|143.27|143.14|143.27|143.14|0
1728326300000|2024-10-07 18:38:20|143.22||143.22||143.22||143.22||0
1728326310000|2024-10-07 18:38:30||143.09||143.09||143.14||143.09|0
1728326320000|2024-10-07 18:38:40||143.14||143.14||143.14||143.14|0
1728326340000|2024-10-07 18:39:00||143.09||143.14||143.14||143.09|0
1728326370000|2024-10-07 18:39:30||143.09||143.09||143.09||143.09|0
1728326380000|2024-10-07 18:39:40|143.17||143.22||143.22||143.17||0
1728326400000|2024-10-07 18:40:00||143.14||143.14||143.14||143.14|0
1728326410000|2024-10-07 18:40:10|143.27||143.27||143.27||143.27||0
1728326450000|2024-10-07 18:40:50||143.19||143.19||143.19||143.14|0
1728326480000|2024-10-07 18:41:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|0
1728326490000|2024-10-07 18:41:30|143.22||143.22||143.22||143.22||0
1728326500000|2024-10-07 18:41:40|143.27||143.27||143.27||143.27||0
1728326510000|2024-10-07 18:41:50|143.22||143.22||143.22||143.22||0
1728326560000|2024-10-07 18:42:40||143.09||143.14||143.14||143.09|10
1728326590000|2024-10-07 18:43:10|143.27||143.27||143.27||143.27||0
1728326600000|2024-10-07 18:43:20||143.19||143.19||143.19||143.14|0
1728326610000|2024-10-07 18:43:30||143.14||143.14||143.14||143.14|0
1728326620000|2024-10-07 18:43:40|143.22||143.22||143.22||143.22||0
1728326640000|2024-10-07 18:44:00|143.27||143.22||143.27||143.22||0
1728326660000|2024-10-07 18:44:20||143.09||143.09||143.09||143.09|0
1728326670000|2024-10-07 18:44:30|143.17||143.22||143.22||143.17||0
1728326680000|2024-10-07 18:44:40|143.17||143.17||143.17||143.17||0
1728326700000|2024-10-07 18:45:00||143.04||143.04||143.09||143.04|0
1728326710000|2024-10-07 18:45:10||143.09||143.04||143.09||143.04|0
1728326720000|2024-10-07 18:45:20|143.12||143.12||143.17||143.12||0
1728326730000|2024-10-07 18:45:30|143.17||143.17||143.17||143.17||0
1728326750000|2024-10-07 18:45:50|143.12||143.12||143.17||143.12||0
1728326760000|2024-10-07 18:46:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|0
1728326770000|2024-10-07 18:46:10||142.94||142.99||142.99||142.94|0
1728326780000|2024-10-07 18:46:20|143.12||143.07||143.12||143.07||0
1728326800000|2024-10-07 18:46:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1728326810000|2024-10-07 18:46:50|143.07||143.02||143.07||143.02||0
1728326820000|2024-10-07 18:47:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|33
1728326830000|2024-10-07 18:47:10|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|0
1728326860000|2024-10-07 18:47:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1728326870000|2024-10-07 18:47:50|142.97||142.92||142.97||142.92||0
1728326880000|2024-10-07 18:48:00|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|0
1728326890000|2024-10-07 18:48:10|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1728326900000|2024-10-07 18:48:20|142.97||142.92||142.97||142.92||0
1728326910000|2024-10-07 18:48:30||142.79||142.79||142.79||142.79|0
1728326920000|2024-10-07 18:48:40|142.87||142.87||142.92||142.87||0
1728326930000|2024-10-07 18:48:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1728326940000|2024-10-07 18:49:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1728326960000|2024-10-07 18:49:20|142.92||142.92||142.92||142.92||0
1728326970000|2024-10-07 18:49:30|142.87||142.92||142.92||142.87||0
1728326980000|2024-10-07 18:49:40|142.87||142.87||142.87||142.87||0
1728326990000|2024-10-07 18:49:50|142.92||142.92||142.92||142.92||0
1728327000000|2024-10-07 18:50:00|142.87||142.92||142.92||142.87||0
1728327010000|2024-10-07 18:50:10|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|0
1728327020000|2024-10-07 18:50:20|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|0
1728327030000|2024-10-07 18:50:30||142.89||142.89||142.89||142.84|0
1728327040000|2024-10-07 18:50:40|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|0
1728327060000|2024-10-07 18:51:00|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|0
1728327070000|2024-10-07 18:51:10|142.87||142.87||142.87||142.87||0
1728327100000|2024-10-07 18:51:40|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|0
1728327110000|2024-10-07 18:51:50|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|5
1728327120000|2024-10-07 18:52:00|142.97|142.79|142.97|142.84|142.97|142.84|142.97|142.79|0
1728327130000|2024-10-07 18:52:10||142.89||142.84||142.89||142.84|0
1728327140000|2024-10-07 18:52:20|142.92||142.97||142.97||142.92||0
1728327150000|2024-10-07 18:52:30||142.89||142.89||142.89||142.84|0
1728327160000|2024-10-07 18:52:40||142.84||142.84||142.89||142.84|0
1728327170000|2024-10-07 18:52:50||142.89||142.89||142.89||142.84|5
1728327200000|2024-10-07 18:53:20|||||||||2
1728327210000|2024-10-07 18:53:30|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|21
1728327220000|2024-10-07 18:53:40|142.92||142.97||142.97||142.92||0
1728327230000|2024-10-07 18:53:50|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|0
1728327280000|2024-10-07 18:54:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1728327290000|2024-10-07 18:54:50||142.84||142.84||142.84||142.84|2
1728327300000|2024-10-07 18:55:00||142.89||142.84||142.89||142.84|0
1728327310000|2024-10-07 18:55:10||142.89||142.89||142.89||142.89|0
1728327320000|2024-10-07 18:55:20||142.84||142.84||142.84||142.84|0
1728327340000|2024-10-07 18:55:40||142.89||142.84||142.89||142.84|0
1728327350000|2024-10-07 18:55:50||142.89||142.89||142.89||142.89|0
1728327360000|2024-10-07 18:56:00||142.84||142.84||142.89||142.84|0
1728327370000|2024-10-07 18:56:10||142.89||142.89||142.89||142.89|0
1728327380000|2024-10-07 18:56:20||142.84||142.84||142.84||142.84|0
1728327390000|2024-10-07 18:56:30||142.89||142.89||142.89||142.84|0
1728327400000|2024-10-07 18:56:40||142.84||142.89||142.89||142.84|0
1728327420000|2024-10-07 18:57:00||142.84||142.84||142.84||142.84|0
1728327440000|2024-10-07 18:57:20|142.92||142.97||142.97||142.92||0
1728327460000|2024-10-07 18:57:40||142.89||142.89||142.89||142.84|0
1728327470000|2024-10-07 18:57:50||142.84||142.89||142.89||142.84|0
1728327480000|2024-10-07 18:58:00||142.84||142.89||142.89||142.84|0
1728327500000|2024-10-07 18:58:20|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|6
1728327510000|2024-10-07 18:58:30|142.92||142.92||142.92||142.92||0
1728327520000|2024-10-07 18:58:40|142.97||142.97||142.97||142.97||16
1728327530000|2024-10-07 18:58:50||142.89||142.89||142.89||142.89|0
1728327540000|2024-10-07 18:59:00|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|15
1728327550000|2024-10-07 18:59:10|142.92||142.92||142.92||142.92||0
1728327580000|2024-10-07 18:59:40|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|130
1728327600000|2024-10-07 19:00:00||142.79||142.79||142.84||142.79|102
1728327610000|2024-10-07 19:00:10|142.87||142.92||142.92||142.87||15
1728327620000|2024-10-07 19:00:20||142.84||142.84||142.84||142.84|21
1728327630000|2024-10-07 19:00:30|||||||||2
1728327650000|2024-10-07 19:00:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|27
1728327660000|2024-10-07 19:01:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1728327670000|2024-10-07 19:01:10||142.79||142.84||142.84||142.79|17
1728327680000|2024-10-07 19:01:20|||||||||2
1728327700000|2024-10-07 19:01:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1728327710000|2024-10-07 19:01:50|||||||||2
1728327720000|2024-10-07 19:02:00|143.02||142.97||143.02||142.97||27
1728327740000|2024-10-07 19:02:20|143.02||143.02||143.02||143.02||0
1728327750000|2024-10-07 19:02:30|142.97||142.97||142.97||142.97||0
1728327760000|2024-10-07 19:02:40|143.02||143.02||143.02||143.02||0
1728327770000|2024-10-07 19:02:50|142.97||142.97||142.97||142.97||0
1728327790000|2024-10-07 19:03:10|143.02||143.02||143.02||143.02||0
1728327810000|2024-10-07 19:03:30||142.94||142.94||142.94||142.94|0
1728327820000|2024-10-07 19:03:40||142.89||142.89||142.89||142.89|0
1728327840000|2024-10-07 19:04:00||142.94||142.94||142.94||142.94|0
1728327850000|2024-10-07 19:04:10||142.89||142.89||142.94||142.89|0
1728327870000|2024-10-07 19:04:30||142.94||142.89||142.94||142.89|0
1728327880000|2024-10-07 19:04:40||142.94||142.94||142.94||142.94|0
1728327890000|2024-10-07 19:04:50||142.89||142.94||142.94||142.89|0
1728327900000|2024-10-07 19:05:00||142.89||142.94||142.94||142.89|0
1728327930000|2024-10-07 19:05:30|143.07||143.07||143.07||143.07||5
1728327940000|2024-10-07 19:05:40||142.99||142.99||142.99||142.94|0
1728327980000|2024-10-07 19:06:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1728328000000|2024-10-07 19:06:40|143.17||143.17||143.17||143.17||45
1728328020000|2024-10-07 19:07:00||143.09||143.04||143.09||143.04|0
1728328030000|2024-10-07 19:07:10||143.09||143.09||143.09||143.09|0
1728328040000|2024-10-07 19:07:20||143.04||143.09||143.09||143.04|0
1728328050000|2024-10-07 19:07:30|||||||||1
1728328060000|2024-10-07 19:07:40||143.04||143.04||143.04||143.04|0
1728328080000|2024-10-07 19:08:00||143.09||143.09||143.09||143.04|0
1728328090000|2024-10-07 19:08:10||143.04||143.09||143.09||143.04|0
1728328140000|2024-10-07 19:09:00|143.22||143.17||143.22||143.17||0
1728328150000|2024-10-07 19:09:10|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|0
1728328170000|2024-10-07 19:09:30||143.14||143.14||143.14||143.14|0
1728328190000|2024-10-07 19:09:50||143.09||143.09||143.14||143.09|0
1728328200000|2024-10-07 19:10:00||143.14||143.14||143.14||143.09|0
1728328210000|2024-10-07 19:10:10||143.09||143.09||143.14||143.09|0
1728328230000|2024-10-07 19:10:30|143.17||143.17||143.17||143.17||0
1728328260000|2024-10-07 19:11:00|143.22||143.22||143.22||143.22||0
1728328270000|2024-10-07 19:11:10|143.17||143.17||143.17||143.17||0
1728328290000|2024-10-07 19:11:30|143.22||143.22||143.22||143.22||0
1728328300000|2024-10-07 19:11:40|143.17||143.22||143.22||143.17||0
1728328310000|2024-10-07 19:11:50||143.14||143.14||143.14||143.14|0
1728328320000|2024-10-07 19:12:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|65
1728328330000|2024-10-07 19:12:10|||||||||4
1728328430000|2024-10-07 19:13:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1728328440000|2024-10-07 19:14:00|143.17||143.17||143.17||143.17||5
1728328450000|2024-10-07 19:14:10|143.12||143.17||143.17||143.12||0
1728328500000|2024-10-07 19:15:00|143.12||143.17||143.17||143.12||0
1728328510000|2024-10-07 19:15:10||143.09||143.09||143.09||143.09|0
1728328620000|2024-10-07 19:17:00|143.22||143.22||143.22||143.22||0
1728328630000|2024-10-07 19:17:10|143.17||143.22||143.22||143.17||0
1728328660000|2024-10-07 19:17:40|143.17||143.17||143.17||143.17||0
1728328670000|2024-10-07 19:17:50|143.22||143.22||143.22||143.22||0
1728328700000|2024-10-07 19:18:20|143.17||143.22||143.22||143.17||0
1728328710000|2024-10-07 19:18:30||143.14||143.14||143.14||143.14|0
1728328730000|2024-10-07 19:18:50|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|7
1728328760000|2024-10-07 19:19:20||143.14||143.14||143.14||143.14|0
1728328770000|2024-10-07 19:19:30||143.09||143.14||143.14||143.09|2
1728328920000|2024-10-07 19:22:00|143.27||143.27||143.27||143.27||1
1728328930000|2024-10-07 19:22:10||143.19||143.19||143.19||143.19|0
1728328950000|2024-10-07 19:22:30||143.14||143.19||143.19||143.14|0
1728328960000|2024-10-07 19:22:40||143.14||143.14||143.14||143.14|0
1728328970000|2024-10-07 19:22:50||143.19||143.14||143.19||143.14|0
1728328980000|2024-10-07 19:23:00||143.19||143.14||143.19||143.14|0
1728328990000|2024-10-07 19:23:10||143.19||143.19||143.19||143.19|0
1728329060000|2024-10-07 19:24:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|100
1728329080000|2024-10-07 19:24:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|10
1728329100000|2024-10-07 19:25:00|||||||||5
1728329160000|2024-10-07 19:26:00|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|3
1728329170000|2024-10-07 19:26:10||143.19||143.19||143.19||143.19|0
1728329190000|2024-10-07 19:26:30|||||||||10
1728329200000|2024-10-07 19:26:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|40
1728329220000|2024-10-07 19:27:00|143.27||143.27||143.27||143.27||4
1728329230000|2024-10-07 19:27:10||143.19||143.19||143.19||143.19|0
1728329300000|2024-10-07 19:28:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|2
1728329330000|2024-10-07 19:28:50|143.22||143.22||143.27||143.22||0
1728329390000|2024-10-07 19:29:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|66
1728329430000|2024-10-07 19:30:30|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|53
1728329440000|2024-10-07 19:30:40|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|3
1728329460000|2024-10-07 19:31:00|143.22|143.19|143.22|143.14|143.22|143.19|143.22|143.14|4
1728329500000|2024-10-07 19:31:40|143.27||143.27||143.27||143.27||2
1728329510000|2024-10-07 19:31:50|143.22||143.22||143.22||143.22||0
1728329520000|2024-10-07 19:32:00||143.09||143.09||143.14||143.09|1
1728329530000|2024-10-07 19:32:10||143.14||143.09||143.14||143.09|0
1728329540000|2024-10-07 19:32:20||143.14||143.14||143.14||143.09|0
1728329550000|2024-10-07 19:32:30||143.09||143.14||143.14||143.09|0
1728329590000|2024-10-07 19:33:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728329630000|2024-10-07 19:33:50|143.22||143.22||143.22||143.22||5
1728329640000|2024-10-07 19:34:00|143.17||143.22||143.22||143.17||0
1728329650000|2024-10-07 19:34:10||143.14||143.14||143.14||143.14|0
1728329660000|2024-10-07 19:34:20||143.09||143.09||143.09||143.09|0
1728329670000|2024-10-07 19:34:30|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|0
1728329680000|2024-10-07 19:34:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728329700000|2024-10-07 19:35:00||143.09||143.09||143.09||143.09|0
1728329710000|2024-10-07 19:35:10||143.14||143.14||143.14||143.09|0
1728329720000|2024-10-07 19:35:20|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|0
1728329740000|2024-10-07 19:35:40||143.04||143.04||143.04||143.04|0
1728329750000|2024-10-07 19:35:50|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|3
1728329760000|2024-10-07 19:36:00||143.04||143.09||143.09||143.04|0
1728329800000|2024-10-07 19:36:40|143.22||143.22||143.22||143.22||3
1728329830000|2024-10-07 19:37:10||143.14||143.14||143.14||143.14|0
1728330040000|2024-10-07 19:40:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|2
1728330080000|2024-10-07 19:41:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|10
1728330150000|2024-10-07 19:42:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|18
1728330180000|2024-10-07 19:43:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|19
1728330200000|2024-10-07 19:43:20|||||||||1
1728330210000|2024-10-07 19:43:30||143.09||143.14||143.14||143.09|3
1728330220000|2024-10-07 19:43:40||143.09||143.14||143.14||143.09|0
1728330230000|2024-10-07 19:43:50|||||||||1
1728330250000|2024-10-07 19:44:10|||||||||2
1728330270000|2024-10-07 19:44:30||143.09||143.09||143.09||143.09|3
1728330280000|2024-10-07 19:44:40||143.14||143.14||143.14||143.14|0
1728330310000|2024-10-07 19:45:10|||||||||2
1728330320000|2024-10-07 19:45:20|||||||||1
1728330330000|2024-10-07 19:45:30|||||||||2
1728330360000|2024-10-07 19:46:00|||||||||14
1728330380000|2024-10-07 19:46:20|143.27||143.27||143.27||143.27||13
1728330390000|2024-10-07 19:46:30|143.22||143.27||143.27||143.22||0
1728330400000|2024-10-07 19:46:40|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|20
1728330410000|2024-10-07 19:46:50||143.14||143.14||143.14||143.14|0
1728330420000|2024-10-07 19:47:00||143.19||143.19||143.19||143.19|2
1728330430000|2024-10-07 19:47:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|7
1728330440000|2024-10-07 19:47:20||143.14||143.14||143.14||143.14|0
1728330450000|2024-10-07 19:47:30|143.22||143.27||143.27||143.22||4
1728330460000|2024-10-07 19:47:40|143.22||143.27||143.27||143.22||1
1728330470000|2024-10-07 19:47:50|143.22||143.22||143.22||143.22||0
1728330500000|2024-10-07 19:48:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|38
1728330520000|2024-10-07 19:48:40|||||||||150
1728330530000|2024-10-07 19:48:50|||||||||60
1728330540000|2024-10-07 19:49:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|204
1728330550000|2024-10-07 19:49:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1728330560000|2024-10-07 19:49:20||143.24||143.24||143.24||143.24|0
1728330580000|2024-10-07 19:49:40||143.29||143.29||143.29||143.29|57
1728330600000|2024-10-07 19:50:00|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|15
1728330610000|2024-10-07 19:50:10||143.34||143.34||143.34||143.29|0
1728330620000|2024-10-07 19:50:20|||||||||1
1728330630000|2024-10-07 19:50:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|19
1728330690000|2024-10-07 19:51:30|||||||||2
1728330700000|2024-10-07 19:51:40|||||||||36
1728330720000|2024-10-07 19:52:00|||||||||6
1728330730000|2024-10-07 19:52:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728330790000|2024-10-07 19:53:10|||||||||1
1728330800000|2024-10-07 19:53:20||143.39||143.39||143.44||143.39|1
1728330810000|2024-10-07 19:53:30||143.44||143.44||143.44||143.44|2
1728330820000|2024-10-07 19:53:40|||||||||2
1728330850000|2024-10-07 19:54:10|||||||||12
1728330860000|2024-10-07 19:54:20|||||||||1
1728330870000|2024-10-07 19:54:30|||||||||41
1728330880000|2024-10-07 19:54:40|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|5
1728330890000|2024-10-07 19:54:50|||||||||2
1728330900000|2024-10-07 19:55:00|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|0
1728330910000|2024-10-07 19:55:10|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|0
1728330920000|2024-10-07 19:55:20|143.47||143.47||143.52||143.47||0
1728330930000|2024-10-07 19:55:30|143.52||143.52||143.52||143.52||130
1728330950000|2024-10-07 19:55:50|143.47||143.47||143.47||143.47||0
1728330990000|2024-10-07 19:56:30||143.34||143.34||143.34||143.34|0
1728331000000|2024-10-07 19:56:40|143.42||143.42||143.42||143.42||1
1728331020000|2024-10-07 19:57:00|143.47||143.47||143.47||143.47||44
1728331030000|2024-10-07 19:57:10||143.39||143.34||143.39||143.34|0
1728331040000|2024-10-07 19:57:20|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|0
1728331060000|2024-10-07 19:57:40|143.42||143.42||143.42||143.42||0
1728331080000|2024-10-07 19:58:00|143.47||143.42||143.47||143.42||1
1728331090000|2024-10-07 19:58:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|7
1728331100000|2024-10-07 19:58:20||143.34||143.34||143.34||143.34|7
1728331110000|2024-10-07 19:58:30|143.42||143.47||143.47||143.42||9
1728331130000|2024-10-07 19:58:50||143.39||143.39||143.39||143.39|0
1728331140000|2024-10-07 19:59:00||143.34||143.34||143.34||143.34|3
1728331150000|2024-10-07 19:59:10||143.39||143.39||143.39||143.39|1
1728331180000|2024-10-07 19:59:40|143.52||143.52||143.52||143.52||1
1728331190000|2024-10-07 19:59:50||143.44||143.44||143.44||143.44|0
1728367200000|2024-10-08 06:00:00|143.54|143.47|143.54|143.47|143.54|143.47|143.54|143.47|0
1728367250000|2024-10-08 06:00:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|12
1728367260000|2024-10-08 06:01:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|47
1728367270000|2024-10-08 06:01:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|11
1728367300000|2024-10-08 06:01:40|142.67|142.59|142.77|142.64|142.77|142.64|142.67|142.59|34
1728367310000|2024-10-08 06:01:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1728367320000|2024-10-08 06:02:00||142.54||142.49||142.54||142.49|38
1728367330000|2024-10-08 06:02:10|142.72|142.54|142.72|142.64|142.72|142.64|142.72|142.54|24
1728367340000|2024-10-08 06:02:20|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|5
1728367350000|2024-10-08 06:02:30|142.67|142.54|142.62|142.54|142.67|142.54|142.62|142.54|1
1728367360000|2024-10-08 06:02:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|10
1728367380000|2024-10-08 06:03:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|20
1728367390000|2024-10-08 06:03:10|142.62|142.54|142.67|142.49|142.67|142.54|142.62|142.49|6
1728367400000|2024-10-08 06:03:20||142.54||142.54||142.54||142.54|0
1728367450000|2024-10-08 06:04:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|14
1728367460000|2024-10-08 06:04:20||142.64||142.64||142.64||142.64|3
1728367480000|2024-10-08 06:04:40|142.72||142.72||142.72||142.72||0
1728367490000|2024-10-08 06:04:50||142.54||142.54||142.54||142.54|6
1728367500000|2024-10-08 06:05:00|142.77|142.59|142.77|142.64|142.77|142.64|142.77|142.59|0
1728367520000|2024-10-08 06:05:20|142.72||142.72||142.72||142.72||0
1728367540000|2024-10-08 06:05:40||142.59||142.59||142.59||142.59|2
1728367550000|2024-10-08 06:05:50|142.67||142.77||142.77||142.67||100
1728367560000|2024-10-08 06:06:00|142.72||142.72||142.72||142.72||6
1728367570000|2024-10-08 06:06:10|142.77|142.69|142.72|142.59|142.77|142.69|142.72|142.59|53
1728367590000|2024-10-08 06:06:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|28
1728367600000|2024-10-08 06:06:40|142.72|142.59|142.72|142.59|142.72|142.59|142.72|142.59|23
1728367740000|2024-10-08 06:09:00|142.67||142.67||142.67||142.67||0
1728367750000|2024-10-08 06:09:10|142.72||142.67||142.72||142.67||2
1728367760000|2024-10-08 06:09:20|142.72||142.72||142.72||142.72||0
1728367790000|2024-10-08 06:09:50||142.64||142.64||142.64||142.59|0
1728367800000|2024-10-08 06:10:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1728367810000|2024-10-08 06:10:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|5
1728367820000|2024-10-08 06:10:20||142.59||142.59||142.59||142.59|1
1728367880000|2024-10-08 06:11:20|142.77|142.64|142.77|142.69|142.77|142.69|142.77|142.64|5
1728367890000|2024-10-08 06:11:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1728367900000|2024-10-08 06:11:40|142.77||142.77||142.77||142.77||1
1728367910000|2024-10-08 06:11:50||142.69||142.69||142.69||142.64|0
1728367950000|2024-10-08 06:12:30|||||||||61
1728367960000|2024-10-08 06:12:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|3
1728367980000|2024-10-08 06:13:00|||||||||2
1728368020000|2024-10-08 06:13:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|17
1728368060000|2024-10-08 06:14:20|||||||||46
1728368070000|2024-10-08 06:14:30||142.54||142.54||142.54||142.54|5
1728368080000|2024-10-08 06:14:40|||||||||1
1728368100000|2024-10-08 06:15:00|142.62||142.67||142.67||142.62||0
1728368140000|2024-10-08 06:15:40||142.59||142.59||142.59||142.59|1
1728368150000|2024-10-08 06:15:50|142.77|142.64|142.72|142.64|142.77|142.64|142.72|142.64|92
1728368160000|2024-10-08 06:16:00|142.77||142.77||142.77||142.72||0
1728368170000|2024-10-08 06:16:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|14
1728368180000|2024-10-08 06:16:20|142.72|142.54|142.62|142.54|142.72|142.54|142.62|142.54|47
1728368190000|2024-10-08 06:16:30|142.67||142.67||142.67||142.67||0
1728368210000|2024-10-08 06:16:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|21
1728368220000|2024-10-08 06:17:00|142.62|142.44|142.62|142.54|142.62|142.54|142.62|142.44|44
1728368230000|2024-10-08 06:17:10|142.67||142.67||142.67||142.67||0
1728368250000|2024-10-08 06:17:30|142.62||142.62||142.62||142.62||22
1728368420000|2024-10-08 06:20:20|142.57|142.44|142.52|142.44|142.57|142.44|142.52|142.44|39
1728368430000|2024-10-08 06:20:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728368440000|2024-10-08 06:20:40||142.34||142.34||142.34||142.34|0
1728368450000|2024-10-08 06:20:50|142.42||142.47||142.47||142.42||0
1728368480000|2024-10-08 06:21:20|142.42||142.42||142.42||142.42||0
1728368490000|2024-10-08 06:21:30|142.47||142.42||142.47||142.42||2
1728368500000|2024-10-08 06:21:40|142.47||142.47||142.47||142.42||0
1728368510000|2024-10-08 06:21:50|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|9
1728368520000|2024-10-08 06:22:00||142.29||142.29||142.29||142.29|42
1728368530000|2024-10-08 06:22:10|142.37||142.37||142.37||142.37||7
1728368540000|2024-10-08 06:22:20|||||||||1
1728368550000|2024-10-08 06:22:30|142.42||142.37||142.42||142.37||1
1728368570000|2024-10-08 06:22:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1728368580000|2024-10-08 06:23:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|103
1728368600000|2024-10-08 06:23:20|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|7
1728368610000|2024-10-08 06:23:30|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|113
1728368620000|2024-10-08 06:23:40|142.12|141.99|142.12|141.99|142.12|141.99|142.12|141.99|15
1728368630000|2024-10-08 06:23:50||142.04||142.04||142.04||142.04|0
1728368680000|2024-10-08 06:24:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|11
1728368700000|2024-10-08 06:25:00|142.12|142.04|142.12|142.04|142.12|142.09|142.12|142.04|3
1728368710000|2024-10-08 06:25:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|18
1728368760000|2024-10-08 06:26:00||142.04||142.04||142.04||142.04|1
1728368780000|2024-10-08 06:26:20|142.22|142.09|142.22|142.14|142.22|142.14|142.22|142.09|56
1728368800000|2024-10-08 06:26:40||142.09||142.09||142.09||142.09|2
1728368810000|2024-10-08 06:26:50||142.14||142.14||142.14||142.14|0
1728368820000|2024-10-08 06:27:00||142.09||142.09||142.09||142.09|0
1728368830000|2024-10-08 06:27:10|||||||||1
1728368850000|2024-10-08 06:27:30||142.14||142.14||142.14||142.14|0
1728368860000|2024-10-08 06:27:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|20
1728368870000|2024-10-08 06:27:50|142.32||142.32||142.32||142.32||1
1728368880000|2024-10-08 06:28:00||142.24||142.19||142.24||142.19|0
1728368890000|2024-10-08 06:28:10||142.24||142.24||142.24||142.24|0
1728368900000|2024-10-08 06:28:20|142.37||142.37||142.37||142.32||0
1728368910000|2024-10-08 06:28:30|142.32||142.37||142.37||142.32||1
1728368920000|2024-10-08 06:28:40|142.32||142.32||142.32||142.32||0
1728368940000|2024-10-08 06:29:00||142.19||142.19||142.19||142.19|0
1728368950000|2024-10-08 06:29:10||142.24||142.24||142.24||142.24|0
1728368960000|2024-10-08 06:29:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|0
1728368980000|2024-10-08 06:29:40||142.24||142.29||142.29||142.24|0
1728368990000|2024-10-08 06:29:50||142.24||142.29||142.29||142.24|0
1728369010000|2024-10-08 06:30:10||142.24||142.24||142.29||142.24|0
1728369030000|2024-10-08 06:30:30||142.29||142.24||142.29||142.24|0
1728369040000|2024-10-08 06:30:40||142.29||142.29||142.29||142.24|0
1728369050000|2024-10-08 06:30:50|142.42||142.42||142.42||142.42||0
1728369060000|2024-10-08 06:31:00||142.34||142.34||142.34||142.34|0
1728369120000|2024-10-08 06:32:00|142.47||142.47||142.47||142.47||0
1728369130000|2024-10-08 06:32:10||142.39||142.39||142.39||142.39|0
1728369150000|2024-10-08 06:32:30|142.52||142.52||142.52||142.52||0
1728369160000|2024-10-08 06:32:40|142.47||142.47||142.47||142.47||0
1728369180000|2024-10-08 06:33:00|142.52||142.52||142.52||142.47||0
1728369190000|2024-10-08 06:33:10|142.47||142.47||142.47||142.47||0
1728369200000|2024-10-08 06:33:20|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|5
1728369210000|2024-10-08 06:33:30||142.39||142.39||142.39||142.39|0
1728369230000|2024-10-08 06:33:50||142.34||142.34||142.34||142.34|0
1728369240000|2024-10-08 06:34:00|142.42||142.42||142.42||142.42||4
1728369260000|2024-10-08 06:34:20|142.37|142.24|142.37|142.29|142.37|142.29|142.37|142.24|99
1728369280000|2024-10-08 06:34:40||142.24||142.24||142.24||142.24|0
1728369310000|2024-10-08 06:35:10|142.42|142.29|142.37|142.24|142.42|142.29|142.37|142.24|106
1728369320000|2024-10-08 06:35:20||142.29||142.29||142.29||142.29|0
1728369350000|2024-10-08 06:35:50|142.42||142.42||142.42||142.42||0
1728369360000|2024-10-08 06:36:00|142.37||142.37||142.42||142.37||0
1728369390000|2024-10-08 06:36:30||142.24||142.29||142.29||142.24|0
1728369400000|2024-10-08 06:36:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1728369410000|2024-10-08 06:36:50|142.37||142.37||142.37||142.37||0
1728369460000|2024-10-08 06:37:40||142.29||142.29||142.29||142.29|0
1728369490000|2024-10-08 06:38:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|78
1728369510000|2024-10-08 06:38:30|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|0
1728369520000|2024-10-08 06:38:40||142.34||142.34||142.34||142.34|0
1728369590000|2024-10-08 06:39:50|142.47||142.47||142.47||142.47||1
1728369670000|2024-10-08 06:41:10|142.42||142.42||142.42||142.42||0
1728369680000|2024-10-08 06:41:20|142.47||142.47||142.47||142.47||8
1728369710000|2024-10-08 06:41:50|142.42||142.42||142.42||142.42||0
1728369720000|2024-10-08 06:42:00|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|4
1728369830000|2024-10-08 06:43:50||142.39||142.39||142.39||142.39|0
1728369840000|2024-10-08 06:44:00|142.57|142.44|142.57|142.44|142.57|142.44|142.57|142.44|71
1728369870000|2024-10-08 06:44:30||142.49||142.49||142.49||142.49|0
1728369900000|2024-10-08 06:45:00|142.62||142.57||142.62||142.57||7
1728369920000|2024-10-08 06:45:20|||||||||5
1728370010000|2024-10-08 06:46:50|||||||||5
1728370020000|2024-10-08 06:47:00|||||||||1
1728370050000|2024-10-08 06:47:30|||||||||1
1728370140000|2024-10-08 06:49:00|||||||||2
1728370230000|2024-10-08 06:50:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|3
1728370320000|2024-10-08 06:52:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|6
1728370340000|2024-10-08 06:52:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|13
1728370410000|2024-10-08 06:53:30|||||||||12
1728370530000|2024-10-08 06:55:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|8
1728370570000|2024-10-08 06:56:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1728370600000|2024-10-08 06:56:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|31
1728370690000|2024-10-08 06:58:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|38
1728370750000|2024-10-08 06:59:10|||||||||19
1728370760000|2024-10-08 06:59:20|142.52|142.44|142.62|142.54|142.62|142.54|142.52|142.44|172
1728370770000|2024-10-08 06:59:30|||||||||10
1728370790000|2024-10-08 06:59:50|||||||||2
1728370800000|2024-10-08 07:00:00|142.72|142.64|142.67|142.59|142.72|142.64|142.62|142.54|46
1728370810000|2024-10-08 07:00:10|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|24
1728370820000|2024-10-08 07:00:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|159
1728370830000|2024-10-08 07:00:30|142.72|142.64|142.77|142.69|142.77|142.69|142.67|142.59|106
1728370840000|2024-10-08 07:00:40|142.82||142.77||142.82||142.77||31
1728370850000|2024-10-08 07:00:50|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|91
1728370860000|2024-10-08 07:01:00|142.77|142.59|142.62|142.49|142.77|142.59|142.57|142.49|40
1728370870000|2024-10-08 07:01:10|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|68
1728370880000|2024-10-08 07:01:20|142.57|142.54|142.52|142.44|142.57|142.54|142.52|142.39|5
1728370890000|2024-10-08 07:01:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|24
1728370900000|2024-10-08 07:01:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|6
1728370910000|2024-10-08 07:01:50|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|2
1728370920000|2024-10-08 07:02:00|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|7
1728370930000|2024-10-08 07:02:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|9
1728370940000|2024-10-08 07:02:20|||||||||4
1728370950000|2024-10-08 07:02:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|39
1728370960000|2024-10-08 07:02:40|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|19
1728370970000|2024-10-08 07:02:50|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|2
1728370980000|2024-10-08 07:03:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|45
1728370990000|2024-10-08 07:03:10|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|26
1728371000000|2024-10-08 07:03:20|142.82|142.74|142.87|142.79|142.92|142.79|142.82|142.74|215
1728371010000|2024-10-08 07:03:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|90
1728371020000|2024-10-08 07:03:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|35
1728371040000|2024-10-08 07:04:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|166
1728371050000|2024-10-08 07:04:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|153
1728371070000|2024-10-08 07:04:30|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|221
1728371080000|2024-10-08 07:04:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|35
1728371090000|2024-10-08 07:04:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|235
1728371100000|2024-10-08 07:05:00|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|42
1728371110000|2024-10-08 07:05:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|24
1728371120000|2024-10-08 07:05:20|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|83
1728371130000|2024-10-08 07:05:30|143.12|142.94|143.02|142.94|143.12|142.94|143.02|142.94|159
1728371150000|2024-10-08 07:05:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|186
1728371180000|2024-10-08 07:06:20|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|68
1728371190000|2024-10-08 07:06:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|3
1728371200000|2024-10-08 07:06:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|47
1728371210000|2024-10-08 07:06:50||142.99||142.99||143.04||142.99|21
1728371220000|2024-10-08 07:07:00||143.04||143.04||143.04||142.99|1
1728371230000|2024-10-08 07:07:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|219
1728371250000|2024-10-08 07:07:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|37
1728371260000|2024-10-08 07:07:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|2
1728371270000|2024-10-08 07:07:50||143.14||143.19||143.19||143.14|4
1728371280000|2024-10-08 07:08:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|135
1728371290000|2024-10-08 07:08:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|68
1728371300000|2024-10-08 07:08:20|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|5
1728371310000|2024-10-08 07:08:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|8
1728371320000|2024-10-08 07:08:40|143.42||143.42||143.42||143.37||26
1728371330000|2024-10-08 07:08:50|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|6
1728371340000|2024-10-08 07:09:00|||||||||1
1728371350000|2024-10-08 07:09:10|143.32|143.24|143.37|143.29|143.42|143.34|143.32|143.24|221
1728371360000|2024-10-08 07:09:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|20
1728371380000|2024-10-08 07:09:40|143.47|143.39|143.32|143.24|143.47|143.39|143.32|143.24|124
1728371390000|2024-10-08 07:09:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|38
1728371400000|2024-10-08 07:10:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|94
1728371410000|2024-10-08 07:10:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|9
1728371420000|2024-10-08 07:10:20|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|42
1728371430000|2024-10-08 07:10:30|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.24|127
1728371440000|2024-10-08 07:10:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1728371450000|2024-10-08 07:10:50||143.29||143.34||143.34||143.29|0
1728371460000|2024-10-08 07:11:00|143.47|143.39|143.37|143.24|143.47|143.39|143.37|143.24|29
1728371470000|2024-10-08 07:11:10||143.29||143.29||143.29||143.24|5
1728371480000|2024-10-08 07:11:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|13
1728371490000|2024-10-08 07:11:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|22
1728371510000|2024-10-08 07:11:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|66
1728371520000|2024-10-08 07:12:00|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|20
1728371530000|2024-10-08 07:12:10|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|2
1728371540000|2024-10-08 07:12:20|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|22
1728371550000|2024-10-08 07:12:30|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|2
1728371560000|2024-10-08 07:12:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|25
1728371570000|2024-10-08 07:12:50|143.22||143.22||143.22||143.22||9
1728371580000|2024-10-08 07:13:00|143.17|143.04|143.12|143.04|143.22|143.04|143.07|142.99|6
1728371590000|2024-10-08 07:13:10|||||||||2
1728371600000|2024-10-08 07:13:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|5
1728371610000|2024-10-08 07:13:30||143.04||143.04||143.04||142.99|1
1728371630000|2024-10-08 07:13:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|70
1728371640000|2024-10-08 07:14:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|8
1728371650000|2024-10-08 07:14:10|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|14
1728371660000|2024-10-08 07:14:20|143.02|142.89|142.92|142.84|143.02|142.89|142.92|142.84|114
1728371670000|2024-10-08 07:14:30|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|11
1728371680000|2024-10-08 07:14:40|||||||||13
1728371690000|2024-10-08 07:14:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|42
1728371700000|2024-10-08 07:15:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|30
1728371710000|2024-10-08 07:15:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|3
1728371720000|2024-10-08 07:15:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|51
1728371730000|2024-10-08 07:15:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|20
1728371740000|2024-10-08 07:15:40|142.87|142.79|142.97|142.89|142.97|142.89|142.87|142.79|11
1728371750000|2024-10-08 07:15:50|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|43
1728371760000|2024-10-08 07:16:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|6
1728371770000|2024-10-08 07:16:10||142.69||142.74||142.74||142.69|28
1728371780000|2024-10-08 07:16:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|4
1728371790000|2024-10-08 07:16:30|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|3
1728371800000|2024-10-08 07:16:40|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.64|139
1728371810000|2024-10-08 07:16:50||142.64||142.69||142.69||142.64|2
1728371820000|2024-10-08 07:17:00|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|7
1728371830000|2024-10-08 07:17:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|64
1728371840000|2024-10-08 07:17:20|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|8
1728371850000|2024-10-08 07:17:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|2
1728371860000|2024-10-08 07:17:40|142.72|142.64|142.67|142.59|142.77|142.64|142.67|142.59|7
1728371870000|2024-10-08 07:17:50|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|24
1728371880000|2024-10-08 07:18:00|142.62|142.59|142.62|142.54|142.67|142.64|142.62|142.54|610
1728371890000|2024-10-08 07:18:10|142.67|142.59|142.67|142.59|142.72|142.64|142.62|142.59|223
1728371900000|2024-10-08 07:18:20|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|3
1728371910000|2024-10-08 07:18:30||142.59||142.64||142.64||142.59|125
1728371920000|2024-10-08 07:18:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|1
1728371930000|2024-10-08 07:18:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|7
1728371940000|2024-10-08 07:19:00||142.54||142.59||142.59||142.54|102
1728371950000|2024-10-08 07:19:10|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|5
1728371960000|2024-10-08 07:19:20|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|31
1728371970000|2024-10-08 07:19:30|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.54|0
1728371980000|2024-10-08 07:19:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|16
1728371990000|2024-10-08 07:19:50|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|30
1728372000000|2024-10-08 07:20:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.34|101
1728372010000|2024-10-08 07:20:10|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|11
1728372020000|2024-10-08 07:20:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|14
1728372030000|2024-10-08 07:20:30|142.62|142.44|142.57|142.49|142.62|142.54|142.57|142.44|10
1728372040000|2024-10-08 07:20:40|142.62|142.54|142.67|142.54|142.67|142.54|142.57|142.54|55
1728372050000|2024-10-08 07:20:50|142.62||142.62||142.62||142.62||0
1728372060000|2024-10-08 07:21:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|7
1728372070000|2024-10-08 07:21:10|142.57|142.49|142.62|142.54|142.62|142.54|142.52|142.44|100
1728372080000|2024-10-08 07:21:20|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|86
1728372090000|2024-10-08 07:21:30|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|11
1728372100000|2024-10-08 07:21:40|142.57|142.49|142.52|142.44|142.57|142.49|142.47|142.39|12
1728372110000|2024-10-08 07:21:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|14
1728372120000|2024-10-08 07:22:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728372130000|2024-10-08 07:22:10|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|23
1728372140000|2024-10-08 07:22:20||142.39||142.44||142.44||142.39|11
1728372150000|2024-10-08 07:22:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|27
1728372160000|2024-10-08 07:22:40|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|98
1728372170000|2024-10-08 07:22:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|12
1728372180000|2024-10-08 07:23:00|142.52|142.34|142.42|142.34|142.52|142.34|142.42|142.34|66
1728372190000|2024-10-08 07:23:10|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|24
1728372200000|2024-10-08 07:23:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|69
1728372210000|2024-10-08 07:23:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|3
1728372220000|2024-10-08 07:23:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|12
1728372240000|2024-10-08 07:24:00|142.42|142.34|142.37|142.29|142.42|142.39|142.37|142.29|2
1728372250000|2024-10-08 07:24:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|8
1728372260000|2024-10-08 07:24:20|142.32|142.24|142.32|142.24|142.32|142.29|142.32|142.24|14
1728372270000|2024-10-08 07:24:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|35
1728372290000|2024-10-08 07:24:50|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|40
1728372300000|2024-10-08 07:25:00|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|10
1728372310000|2024-10-08 07:25:10|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|118
1728372320000|2024-10-08 07:25:20|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|1
1728372330000|2024-10-08 07:25:30|142.37|142.24|142.32|142.24|142.42|142.34|142.32|142.24|27
1728372340000|2024-10-08 07:25:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|30
1728372350000|2024-10-08 07:25:50|142.32|142.24|142.37|142.29|142.42|142.34|142.32|142.24|107
1728372360000|2024-10-08 07:26:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|106
1728372370000|2024-10-08 07:26:10|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|176
1728372380000|2024-10-08 07:26:20|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|22
1728372390000|2024-10-08 07:26:30|||||||||1
1728372400000|2024-10-08 07:26:40|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|11
1728372420000|2024-10-08 07:27:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|34
1728372430000|2024-10-08 07:27:10|||||||||1
1728372440000|2024-10-08 07:27:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|9
1728372450000|2024-10-08 07:27:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|8
1728372460000|2024-10-08 07:27:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|12
1728372470000|2024-10-08 07:27:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|118
1728372480000|2024-10-08 07:28:00|142.42|142.34|142.52|142.39|142.52|142.44|142.42|142.34|150
1728372490000|2024-10-08 07:28:10||142.44||142.44||142.44||142.39|0
1728372500000|2024-10-08 07:28:20|||||||||9
1728372510000|2024-10-08 07:28:30|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.44|80
1728372520000|2024-10-08 07:28:40|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|24
1728372530000|2024-10-08 07:28:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1728372570000|2024-10-08 07:29:30|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|36
1728372580000|2024-10-08 07:29:40|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|12
1728372590000|2024-10-08 07:29:50|142.67|142.59|142.57|142.49|142.67|142.59|142.57|142.49|65
1728372600000|2024-10-08 07:30:00|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|74
1728372610000|2024-10-08 07:30:10|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|10
1728372620000|2024-10-08 07:30:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1728372640000|2024-10-08 07:30:40|||||||||103
1728372650000|2024-10-08 07:30:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|2
1728372660000|2024-10-08 07:31:00|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|6
1728372670000|2024-10-08 07:31:10|142.72||142.67||142.72||142.67||0
1728372680000|2024-10-08 07:31:20|142.72||142.67||142.72||142.67||0
1728372690000|2024-10-08 07:31:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|14
1728372700000|2024-10-08 07:31:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|42
1728372710000|2024-10-08 07:31:50|||||||||1
1728372720000|2024-10-08 07:32:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|7
1728372730000|2024-10-08 07:32:10|142.82||142.77||142.82||142.77||0
1728372740000|2024-10-08 07:32:20|142.82|142.64|142.62|142.54|142.82|142.64|142.62|142.49|69
1728372750000|2024-10-08 07:32:30|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|25
1728372760000|2024-10-08 07:32:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|3
1728372770000|2024-10-08 07:32:50|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|160
1728372780000|2024-10-08 07:33:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|32
1728372790000|2024-10-08 07:33:10|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|83
1728372800000|2024-10-08 07:33:20|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|23
1728372810000|2024-10-08 07:33:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|24
1728372820000|2024-10-08 07:33:40|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|21
1728372830000|2024-10-08 07:33:50|142.47||142.47||142.52||142.47||4
1728372840000|2024-10-08 07:34:00|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|84
1728372850000|2024-10-08 07:34:10|142.47|142.39|142.47|142.39|142.47|142.39|142.37|142.29|107
1728372860000|2024-10-08 07:34:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|335
1728372870000|2024-10-08 07:34:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|9
1728372900000|2024-10-08 07:35:00|||||||||17
1728372910000|2024-10-08 07:35:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|17
1728372930000|2024-10-08 07:35:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|24
1728372950000|2024-10-08 07:35:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|14
1728372960000|2024-10-08 07:36:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|6
1728372970000|2024-10-08 07:36:10|142.57||142.52||142.57||142.52||0
1728372980000|2024-10-08 07:36:20|142.57||142.52||142.57||142.52||0
1728372990000|2024-10-08 07:36:30|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|0
1728373010000|2024-10-08 07:36:50|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|15
1728373020000|2024-10-08 07:37:00|142.67|142.54|142.67|142.59|142.67|142.59|142.67|142.49|8
1728373060000|2024-10-08 07:37:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|16
1728373070000|2024-10-08 07:37:50|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|157
1728373080000|2024-10-08 07:38:00|142.72|142.69|142.72|142.64|142.77|142.69|142.72|142.64|7
1728373090000|2024-10-08 07:38:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|15
1728373100000|2024-10-08 07:38:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|0
1728373110000|2024-10-08 07:38:30||142.59||142.64||142.64||142.59|2
1728373120000|2024-10-08 07:38:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1728373130000|2024-10-08 07:38:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|0
1728373140000|2024-10-08 07:39:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|7
1728373150000|2024-10-08 07:39:10|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|12
1728373160000|2024-10-08 07:39:20|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|2
1728373170000|2024-10-08 07:39:30||142.49||142.54||142.54||142.49|2
1728373180000|2024-10-08 07:39:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|2
1728373190000|2024-10-08 07:39:50|142.67|142.49|142.67|142.59|142.67|142.59|142.67|142.49|8
1728373200000|2024-10-08 07:40:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|11
1728373210000|2024-10-08 07:40:10||142.54||142.59||142.59||142.54|0
1728373230000|2024-10-08 07:40:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|37
1728373240000|2024-10-08 07:40:40|||||||||2
1728373250000|2024-10-08 07:40:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|93
1728373260000|2024-10-08 07:41:00|142.67||142.67||142.67||142.67||6
1728373270000|2024-10-08 07:41:10|142.62||142.62||142.67||142.62||0
1728373280000|2024-10-08 07:41:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|13
1728373290000|2024-10-08 07:41:30|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|0
1728373300000|2024-10-08 07:41:40|||||||||7
1728373310000|2024-10-08 07:41:50|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|0
1728373320000|2024-10-08 07:42:00|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|6
1728373330000|2024-10-08 07:42:10|142.87||142.82||142.87||142.82||9
1728373340000|2024-10-08 07:42:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1728373350000|2024-10-08 07:42:30|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|125
1728373360000|2024-10-08 07:42:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|137
1728373370000|2024-10-08 07:42:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|180
1728373390000|2024-10-08 07:43:10|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|5
1728373400000|2024-10-08 07:43:20|142.77||142.77||142.77||142.77||2
1728373440000|2024-10-08 07:44:00|||||||||5
1728373450000|2024-10-08 07:44:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|12
1728373460000|2024-10-08 07:44:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|47
1728373470000|2024-10-08 07:44:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1728373480000|2024-10-08 07:44:40|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|33
1728373510000|2024-10-08 07:45:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|2
1728373520000|2024-10-08 07:45:20|142.62|142.54|142.62|142.49|142.67|142.59|142.62|142.49|7
1728373530000|2024-10-08 07:45:30||142.54||142.54||142.54||142.49|3
1728373540000|2024-10-08 07:45:40|142.67||142.62||142.67||142.62||46
1728373550000|2024-10-08 07:45:50|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|23
1728373560000|2024-10-08 07:46:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|20
1728373570000|2024-10-08 07:46:10|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|6
1728373580000|2024-10-08 07:46:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.44|9
1728373600000|2024-10-08 07:46:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|25
1728373610000|2024-10-08 07:46:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|4
1728373620000|2024-10-08 07:47:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|14
1728373650000|2024-10-08 07:47:30|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|15
1728373660000|2024-10-08 07:47:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|47
1728373680000|2024-10-08 07:48:00|||||||||54
1728373700000|2024-10-08 07:48:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1728373710000|2024-10-08 07:48:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|56
1728373720000|2024-10-08 07:48:40|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|32
1728373730000|2024-10-08 07:48:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|46
1728373740000|2024-10-08 07:49:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|17
1728373750000|2024-10-08 07:49:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|0
1728373760000|2024-10-08 07:49:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|4
1728373770000|2024-10-08 07:49:30|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|19
1728373810000|2024-10-08 07:50:10|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|24
1728373820000|2024-10-08 07:50:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1728373830000|2024-10-08 07:50:30|||||||||38
1728373840000|2024-10-08 07:50:40|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|53
1728373850000|2024-10-08 07:50:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|7
1728373860000|2024-10-08 07:51:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1728373870000|2024-10-08 07:51:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|7
1728373880000|2024-10-08 07:51:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1728373900000|2024-10-08 07:51:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|3
1728373910000|2024-10-08 07:51:50|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|5
1728373920000|2024-10-08 07:52:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728373930000|2024-10-08 07:52:10|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|3
1728373950000|2024-10-08 07:52:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|0
1728373980000|2024-10-08 07:53:00|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|25
1728374060000|2024-10-08 07:54:20|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|26
1728374070000|2024-10-08 07:54:30|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|10
1728374080000|2024-10-08 07:54:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|0
1728374100000|2024-10-08 07:55:00|142.37|142.29|142.32|142.24|142.42|142.34|142.32|142.24|18
1728374130000|2024-10-08 07:55:30|||||||||125
1728374150000|2024-10-08 07:55:50|||||||||32
1728374160000|2024-10-08 07:56:00|142.37||142.32||142.37||142.32||4
1728374170000|2024-10-08 07:56:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728374180000|2024-10-08 07:56:20|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|4
1728374190000|2024-10-08 07:56:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|534
1728374200000|2024-10-08 07:56:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|12
1728374210000|2024-10-08 07:56:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728374220000|2024-10-08 07:57:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|3
1728374240000|2024-10-08 07:57:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|3
1728374250000|2024-10-08 07:57:30|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|3
1728374260000|2024-10-08 07:57:40||142.49||142.49||142.49||142.49|0
1728374280000|2024-10-08 07:58:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|121
1728374290000|2024-10-08 07:58:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1728374300000|2024-10-08 07:58:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|5
1728374310000|2024-10-08 07:58:30|||||||||7
1728374320000|2024-10-08 07:58:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|6
1728374360000|2024-10-08 07:59:20|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|39
1728374370000|2024-10-08 07:59:30|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|4
1728374380000|2024-10-08 07:59:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1728374390000|2024-10-08 07:59:50|142.72||142.72||142.72||142.67||0
1728374400000|2024-10-08 08:00:00|142.77|142.64|142.77|142.69|142.77|142.69|142.72|142.64|28
1728374410000|2024-10-08 08:00:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1728374420000|2024-10-08 08:00:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|8
1728374440000|2024-10-08 08:00:40|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|194
1728374450000|2024-10-08 08:00:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|5
1728374460000|2024-10-08 08:01:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1728374480000|2024-10-08 08:01:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|10
1728374490000|2024-10-08 08:01:30|142.87||142.82||142.87||142.82||30
1728374510000|2024-10-08 08:01:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|3
1728374520000|2024-10-08 08:02:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|62
1728374540000|2024-10-08 08:02:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1728374550000|2024-10-08 08:02:30||142.74||142.79||142.79||142.74|11
1728374560000|2024-10-08 08:02:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|28
1728374570000|2024-10-08 08:02:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1728374580000|2024-10-08 08:03:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728374600000|2024-10-08 08:03:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|6
1728374620000|2024-10-08 08:03:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|151
1728374630000|2024-10-08 08:03:50|||||||||3
1728374640000|2024-10-08 08:04:00|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|480
1728374660000|2024-10-08 08:04:20|143.02|142.94|143.12|143.04|143.12|143.04|143.02|142.94|67
1728374690000|2024-10-08 08:04:50|||||||||20
1728374700000|2024-10-08 08:05:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1728374710000|2024-10-08 08:05:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1728374730000|2024-10-08 08:05:30|||||||||37
1728374740000|2024-10-08 08:05:40|||||||||1
1728374750000|2024-10-08 08:05:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|20
1728374760000|2024-10-08 08:06:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|90
1728374770000|2024-10-08 08:06:10|||||||||1
1728374780000|2024-10-08 08:06:20|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|105
1728374790000|2024-10-08 08:06:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|18
1728374810000|2024-10-08 08:06:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|113
1728374830000|2024-10-08 08:07:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|9
1728374850000|2024-10-08 08:07:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|25
1728374860000|2024-10-08 08:07:40|||||||||7
1728374870000|2024-10-08 08:07:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|24
1728374880000|2024-10-08 08:08:00|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|7
1728374890000|2024-10-08 08:08:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|19
1728374910000|2024-10-08 08:08:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|159
1728374920000|2024-10-08 08:08:40|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|33
1728374940000|2024-10-08 08:09:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|11
1728374950000|2024-10-08 08:09:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|12
1728374960000|2024-10-08 08:09:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|9
1728374970000|2024-10-08 08:09:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|5
1728374980000|2024-10-08 08:09:40||142.89||142.94||142.94||142.89|3
1728374990000|2024-10-08 08:09:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|26
1728375020000|2024-10-08 08:10:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|26
1728375030000|2024-10-08 08:10:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|9
1728375040000|2024-10-08 08:10:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|8
1728375050000|2024-10-08 08:10:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|26
1728375070000|2024-10-08 08:11:10|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|34
1728375090000|2024-10-08 08:11:30|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|15
1728375100000|2024-10-08 08:11:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|8
1728375110000|2024-10-08 08:11:50|||||||||3
1728375120000|2024-10-08 08:12:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1728375150000|2024-10-08 08:12:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|77
1728375160000|2024-10-08 08:12:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|12
1728375180000|2024-10-08 08:13:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|258
1728375190000|2024-10-08 08:13:10|||||||||18
1728375200000|2024-10-08 08:13:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1728375210000|2024-10-08 08:13:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1728375220000|2024-10-08 08:13:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1728375250000|2024-10-08 08:14:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|9
1728375260000|2024-10-08 08:14:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|12
1728375270000|2024-10-08 08:14:30|||||||||1
1728375280000|2024-10-08 08:14:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1728375300000|2024-10-08 08:15:00|||||||||25
1728375320000|2024-10-08 08:15:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|120
1728375340000|2024-10-08 08:15:40|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|32
1728375350000|2024-10-08 08:15:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|24
1728375360000|2024-10-08 08:16:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|2
1728375380000|2024-10-08 08:16:20|142.87|142.79|142.97|142.84|142.97|142.84|142.87|142.79|41
1728375390000|2024-10-08 08:16:30|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|2
1728375400000|2024-10-08 08:16:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728375420000|2024-10-08 08:17:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|22
1728375430000|2024-10-08 08:17:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1728375440000|2024-10-08 08:17:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|123
1728375460000|2024-10-08 08:17:40||142.89||142.94||142.94||142.89|251
1728375470000|2024-10-08 08:17:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1728375490000|2024-10-08 08:18:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|116
1728375530000|2024-10-08 08:18:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|11
1728375540000|2024-10-08 08:19:00|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|17
1728375550000|2024-10-08 08:19:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|1
1728375560000|2024-10-08 08:19:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1728375570000|2024-10-08 08:19:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1728375590000|2024-10-08 08:19:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|17
1728375610000|2024-10-08 08:20:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|110
1728375630000|2024-10-08 08:20:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1728375640000|2024-10-08 08:20:40|||||||||25
1728375660000|2024-10-08 08:21:00|||||||||5
1728375670000|2024-10-08 08:21:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|12
1728375680000|2024-10-08 08:21:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1728375700000|2024-10-08 08:21:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|3
1728375710000|2024-10-08 08:21:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|13
1728375720000|2024-10-08 08:22:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|13
1728375730000|2024-10-08 08:22:10|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|15
1728375740000|2024-10-08 08:22:20|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|6
1728375750000|2024-10-08 08:22:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1728375760000|2024-10-08 08:22:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|7
1728375770000|2024-10-08 08:22:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728375780000|2024-10-08 08:23:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|13
1728375790000|2024-10-08 08:23:10|||||||||4
1728375800000|2024-10-08 08:23:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|20
1728375820000|2024-10-08 08:23:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|11
1728375830000|2024-10-08 08:23:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1728375850000|2024-10-08 08:24:10|||||||||24
1728375870000|2024-10-08 08:24:30|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|81
1728375890000|2024-10-08 08:24:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|9
1728375900000|2024-10-08 08:25:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|24
1728375910000|2024-10-08 08:25:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1728375920000|2024-10-08 08:25:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|7
1728375940000|2024-10-08 08:25:40|143.02|142.94|143.07|142.99|143.12|143.04|143.02|142.94|34
1728375970000|2024-10-08 08:26:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1728376030000|2024-10-08 08:27:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|10
1728376040000|2024-10-08 08:27:20|||||||||7
1728376050000|2024-10-08 08:27:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|320
1728376060000|2024-10-08 08:27:40||142.79||142.84||142.84||142.79|15
1728376070000|2024-10-08 08:27:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1728376100000|2024-10-08 08:28:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|100
1728376120000|2024-10-08 08:28:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|5
1728376140000|2024-10-08 08:29:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1728376150000|2024-10-08 08:29:10|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|34
1728376180000|2024-10-08 08:29:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|37
1728376190000|2024-10-08 08:29:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|7
1728376200000|2024-10-08 08:30:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|18
1728376210000|2024-10-08 08:30:10|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|59
1728376220000|2024-10-08 08:30:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1728376230000|2024-10-08 08:30:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|5
1728376250000|2024-10-08 08:30:50|142.72||142.67||142.72||142.67||21
1728376260000|2024-10-08 08:31:00||142.54||142.59||142.59||142.54|36
1728376270000|2024-10-08 08:31:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|3
1728376280000|2024-10-08 08:31:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|20
1728376310000|2024-10-08 08:31:50|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|4
1728376320000|2024-10-08 08:32:00|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|355
1728376330000|2024-10-08 08:32:10|||||||||1
1728376360000|2024-10-08 08:32:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|75
1728376370000|2024-10-08 08:32:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|18
1728376390000|2024-10-08 08:33:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|15
1728376400000|2024-10-08 08:33:20|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|760
1728376410000|2024-10-08 08:33:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|11
1728376420000|2024-10-08 08:33:40|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|26
1728376430000|2024-10-08 08:33:50|142.72||142.72||142.77||142.72||1
1728376450000|2024-10-08 08:34:10|||||||||4
1728376480000|2024-10-08 08:34:40|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|10
1728376490000|2024-10-08 08:34:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|17
1728376500000|2024-10-08 08:35:00|||||||||116
1728376520000|2024-10-08 08:35:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|16
1728376530000|2024-10-08 08:35:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1728376540000|2024-10-08 08:35:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1728376560000|2024-10-08 08:36:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|11
1728376580000|2024-10-08 08:36:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1728376610000|2024-10-08 08:36:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|5
1728376670000|2024-10-08 08:37:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|57
1728376700000|2024-10-08 08:38:20||142.84||142.89||142.89||142.84|43
1728376720000|2024-10-08 08:38:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|4
1728376780000|2024-10-08 08:39:40|142.97|142.84|142.92|142.84|142.97|142.84|142.92|142.84|74
1728376830000|2024-10-08 08:40:30|||||||||2
1728376840000|2024-10-08 08:40:40|||||||||115
1728376850000|2024-10-08 08:40:50|||||||||1
1728376860000|2024-10-08 08:41:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1728376870000|2024-10-08 08:41:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|134
1728376890000|2024-10-08 08:41:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|14
1728376910000|2024-10-08 08:41:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|5
1728376960000|2024-10-08 08:42:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|43
1728376970000|2024-10-08 08:42:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|7
1728376980000|2024-10-08 08:43:00|||||||||1
1728376990000|2024-10-08 08:43:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|21
1728377000000|2024-10-08 08:43:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1728377020000|2024-10-08 08:43:40||142.89||142.94||142.94||142.89|4
1728377030000|2024-10-08 08:43:50|||||||||83
1728377040000|2024-10-08 08:44:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|12
1728377050000|2024-10-08 08:44:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1728377060000|2024-10-08 08:44:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1728377070000|2024-10-08 08:44:30||142.94||142.99||142.99||142.94|48
1728377080000|2024-10-08 08:44:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|62
1728377090000|2024-10-08 08:44:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728377100000|2024-10-08 08:45:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|7
1728377120000|2024-10-08 08:45:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|129
1728377130000|2024-10-08 08:45:30|||||||||1
1728377140000|2024-10-08 08:45:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|88
1728377160000|2024-10-08 08:46:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|10
1728377170000|2024-10-08 08:46:10||143.04||143.09||143.09||143.04|9
1728377180000|2024-10-08 08:46:20|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|117
1728377200000|2024-10-08 08:46:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|19
1728377210000|2024-10-08 08:46:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|160
1728377220000|2024-10-08 08:47:00|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|224
1728377230000|2024-10-08 08:47:10||143.14||143.19||143.19||143.14|7
1728377240000|2024-10-08 08:47:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1728377250000|2024-10-08 08:47:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|12
1728377260000|2024-10-08 08:47:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|7
1728377280000|2024-10-08 08:48:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|24
1728377290000|2024-10-08 08:48:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|25
1728377310000|2024-10-08 08:48:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|8
1728377320000|2024-10-08 08:48:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|14
1728377340000|2024-10-08 08:49:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|16
1728377350000|2024-10-08 08:49:10|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|9
1728377370000|2024-10-08 08:49:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1728377400000|2024-10-08 08:50:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|7
1728377410000|2024-10-08 08:50:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|43
1728377430000|2024-10-08 08:50:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|19
1728377440000|2024-10-08 08:50:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|16
1728377450000|2024-10-08 08:50:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|8
1728377460000|2024-10-08 08:51:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|25
1728377470000|2024-10-08 08:51:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|46
1728377480000|2024-10-08 08:51:20|143.17||143.17||143.17||143.17||46
1728377490000|2024-10-08 08:51:30|143.12||143.12||143.12||143.12||0
1728377500000|2024-10-08 08:51:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|28
1728377510000|2024-10-08 08:51:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|10
1728377560000|2024-10-08 08:52:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|18
1728377580000|2024-10-08 08:53:00|143.22|143.04|143.22|143.14|143.22|143.14|143.22|143.04|34
1728377590000|2024-10-08 08:53:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1728377610000|2024-10-08 08:53:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|9
1728377640000|2024-10-08 08:54:00|||||||||1
1728377680000|2024-10-08 08:54:40|143.27||143.22||143.27||143.22||149
1728377690000|2024-10-08 08:54:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|121
1728377700000|2024-10-08 08:55:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|11
1728377720000|2024-10-08 08:55:20|||||||||28
1728377730000|2024-10-08 08:55:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|12
1728377760000|2024-10-08 08:56:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|108
1728377810000|2024-10-08 08:56:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|56
1728377850000|2024-10-08 08:57:30|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|122
1728377860000|2024-10-08 08:57:40|||||||||11
1728377870000|2024-10-08 08:57:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|118
1728377880000|2024-10-08 08:58:00|||||||||11
1728377890000|2024-10-08 08:58:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1728377900000|2024-10-08 08:58:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1728377910000|2024-10-08 08:58:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|19
1728377920000|2024-10-08 08:58:40|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|23
1728377930000|2024-10-08 08:58:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|97
1728377950000|2024-10-08 08:59:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1728378000000|2024-10-08 09:00:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|14
1728378010000|2024-10-08 09:00:10|||||||||3
1728378020000|2024-10-08 09:00:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|16
1728378030000|2024-10-08 09:00:30|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|12
1728378040000|2024-10-08 09:00:40|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|8
1728378050000|2024-10-08 09:00:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|8
1728378070000|2024-10-08 09:01:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|9
1728378080000|2024-10-08 09:01:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|13
1728378090000|2024-10-08 09:01:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|12
1728378100000|2024-10-08 09:01:40|||||||||6
1728378110000|2024-10-08 09:01:50|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|15
1728378120000|2024-10-08 09:02:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|9
1728378130000|2024-10-08 09:02:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|17
1728378140000|2024-10-08 09:02:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|6
1728378170000|2024-10-08 09:02:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1728378180000|2024-10-08 09:03:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|2
1728378240000|2024-10-08 09:04:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|87
1728378250000|2024-10-08 09:04:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|13
1728378280000|2024-10-08 09:04:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1728378290000|2024-10-08 09:04:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|11
1728378300000|2024-10-08 09:05:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|4
1728378310000|2024-10-08 09:05:10|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|4
1728378320000|2024-10-08 09:05:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1728378330000|2024-10-08 09:05:30|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|51
1728378340000|2024-10-08 09:05:40|||||||||1
1728378350000|2024-10-08 09:05:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1728378360000|2024-10-08 09:06:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|5
1728378370000|2024-10-08 09:06:10|||||||||4
1728378380000|2024-10-08 09:06:20||143.24||143.29||143.29||143.24|2
1728378390000|2024-10-08 09:06:30||143.24||143.24||143.29||143.24|0
1728378400000|2024-10-08 09:06:40||143.29||143.29||143.29||143.29|0
1728378410000|2024-10-08 09:06:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|24
1728378430000|2024-10-08 09:07:10|||||||||31
1728378490000|2024-10-08 09:08:10|||||||||54
1728378500000|2024-10-08 09:08:20|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|82
1728378510000|2024-10-08 09:08:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|42
1728378520000|2024-10-08 09:08:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1728378560000|2024-10-08 09:09:20|||||||||6
1728378590000|2024-10-08 09:09:50|||||||||2
1728378610000|2024-10-08 09:10:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|5
1728378640000|2024-10-08 09:10:40|||||||||28
1728378650000|2024-10-08 09:10:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|19
1728378660000|2024-10-08 09:11:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|9
1728378670000|2024-10-08 09:11:10|||||||||11
1728378680000|2024-10-08 09:11:20|||||||||4
1728378690000|2024-10-08 09:11:30|||||||||289
1728378700000|2024-10-08 09:11:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|90
1728378720000|2024-10-08 09:12:00|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|2
1728378730000|2024-10-08 09:12:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|6
1728378740000|2024-10-08 09:12:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|5
1728378750000|2024-10-08 09:12:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|20
1728378760000|2024-10-08 09:12:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|8
1728378770000|2024-10-08 09:12:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|13
1728378780000|2024-10-08 09:13:00||143.09||143.14||143.14||143.09|1
1728378790000|2024-10-08 09:13:10|||||||||9
1728378800000|2024-10-08 09:13:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|2
1728378810000|2024-10-08 09:13:30|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|6
1728378830000|2024-10-08 09:13:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|31
1728378840000|2024-10-08 09:14:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|5
1728378860000|2024-10-08 09:14:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|17
1728378870000|2024-10-08 09:14:30|||||||||47
1728378900000|2024-10-08 09:15:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|17
1728378940000|2024-10-08 09:15:40|||||||||2520
1728378950000|2024-10-08 09:15:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|6
1728378990000|2024-10-08 09:16:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|56
1728379000000|2024-10-08 09:16:40|||||||||1
1728379010000|2024-10-08 09:16:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|4
1728379040000|2024-10-08 09:17:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|24
1728379050000|2024-10-08 09:17:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|6
1728379060000|2024-10-08 09:17:40|143.37||143.32||143.37||143.32||1
1728379080000|2024-10-08 09:18:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|47
1728379090000|2024-10-08 09:18:10|||||||||1
1728379100000|2024-10-08 09:18:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1728379120000|2024-10-08 09:18:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|5
1728379130000|2024-10-08 09:18:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|29
1728379150000|2024-10-08 09:19:10|||||||||1
1728379160000|2024-10-08 09:19:20|||||||||3
1728379180000|2024-10-08 09:19:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|35
1728379190000|2024-10-08 09:19:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728379200000|2024-10-08 09:20:00|||||||||2
1728379220000|2024-10-08 09:20:20|||||||||1
1728379230000|2024-10-08 09:20:30|||||||||4
1728379250000|2024-10-08 09:20:50|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|42
1728379270000|2024-10-08 09:21:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1728379290000|2024-10-08 09:21:30|||||||||197
1728379300000|2024-10-08 09:21:40||143.34||143.39||143.39||143.34|2
1728379320000|2024-10-08 09:22:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|198
1728379330000|2024-10-08 09:22:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|10
1728379350000|2024-10-08 09:22:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|5
1728379360000|2024-10-08 09:22:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|14
1728379370000|2024-10-08 09:22:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1728379390000|2024-10-08 09:23:10||143.34||143.39||143.39||143.34|2
1728379410000|2024-10-08 09:23:30|||||||||5
1728379420000|2024-10-08 09:23:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|5
1728379440000|2024-10-08 09:24:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|189
1728379450000|2024-10-08 09:24:10|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|38
1728379460000|2024-10-08 09:24:20||143.34||143.39||143.39||143.34|5
1728379470000|2024-10-08 09:24:30|||||||||1
1728379490000|2024-10-08 09:24:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|8
1728379500000|2024-10-08 09:25:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|8
1728379560000|2024-10-08 09:26:00|||||||||5
1728379570000|2024-10-08 09:26:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|39
1728379630000|2024-10-08 09:27:10|||||||||3
1728379650000|2024-10-08 09:27:30|||||||||1
1728379660000|2024-10-08 09:27:40|||||||||3
1728379670000|2024-10-08 09:27:50|||||||||2
1728379690000|2024-10-08 09:28:10|||||||||1
1728379700000|2024-10-08 09:28:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|19
1728379710000|2024-10-08 09:28:30|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|48
1728379720000|2024-10-08 09:28:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|6
1728379730000|2024-10-08 09:28:50|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|2
1728379740000|2024-10-08 09:29:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|7
1728379770000|2024-10-08 09:29:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|49
1728379790000|2024-10-08 09:29:50|||||||||12
1728379800000|2024-10-08 09:30:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|3
1728379810000|2024-10-08 09:30:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728379820000|2024-10-08 09:30:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|3
1728379830000|2024-10-08 09:30:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|10
1728379880000|2024-10-08 09:31:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|3
1728379930000|2024-10-08 09:32:10|||||||||3
1728379940000|2024-10-08 09:32:20|||||||||31
1728379950000|2024-10-08 09:32:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|73
1728379960000|2024-10-08 09:32:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728379970000|2024-10-08 09:32:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1728379980000|2024-10-08 09:33:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|16
1728380000000|2024-10-08 09:33:20|||||||||1
1728380010000|2024-10-08 09:33:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1728380060000|2024-10-08 09:34:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728380070000|2024-10-08 09:34:30|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|11
1728380100000|2024-10-08 09:35:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728380110000|2024-10-08 09:35:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1728380120000|2024-10-08 09:35:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1728380130000|2024-10-08 09:35:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728380140000|2024-10-08 09:35:40|||||||||1
1728380160000|2024-10-08 09:36:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|2
1728380190000|2024-10-08 09:36:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1728380200000|2024-10-08 09:36:40|||||||||1
1728380250000|2024-10-08 09:37:30|||||||||8
1728380270000|2024-10-08 09:37:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|7
1728380280000|2024-10-08 09:38:00|||||||||16
1728380290000|2024-10-08 09:38:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|19
1728380300000|2024-10-08 09:38:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1728380320000|2024-10-08 09:38:40|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|2
1728380330000|2024-10-08 09:38:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728380340000|2024-10-08 09:39:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|3
1728380350000|2024-10-08 09:39:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728380360000|2024-10-08 09:39:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728380390000|2024-10-08 09:39:50|||||||||77
1728380400000|2024-10-08 09:40:00|||||||||10
1728380410000|2024-10-08 09:40:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|16
1728380420000|2024-10-08 09:40:20|||||||||2
1728380430000|2024-10-08 09:40:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|114
1728380500000|2024-10-08 09:41:40|||||||||82
1728380510000|2024-10-08 09:41:50|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|168
1728380520000|2024-10-08 09:42:00|||||||||13
1728380530000|2024-10-08 09:42:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|6
1728380540000|2024-10-08 09:42:20|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|6
1728380550000|2024-10-08 09:42:30|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|4
1728380640000|2024-10-08 09:44:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|3
1728380650000|2024-10-08 09:44:10|||||||||105
1728380700000|2024-10-08 09:45:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|154
1728380710000|2024-10-08 09:45:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|17
1728380740000|2024-10-08 09:45:40|||||||||1
1728380860000|2024-10-08 09:47:40|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|101
1728380870000|2024-10-08 09:47:50|143.32||143.32||143.32||143.32||0
1728380880000|2024-10-08 09:48:00|||||||||1800
1728380900000|2024-10-08 09:48:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|13
1728380920000|2024-10-08 09:48:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1728380930000|2024-10-08 09:48:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|2
1728380950000|2024-10-08 09:49:10|143.32||143.27||143.32||143.27||9
1728380970000|2024-10-08 09:49:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|27
1728380980000|2024-10-08 09:49:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|51
1728381000000|2024-10-08 09:50:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|13
1728381020000|2024-10-08 09:50:20|||||||||15
1728381060000|2024-10-08 09:51:00|||||||||1
1728381090000|2024-10-08 09:51:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1728381150000|2024-10-08 09:52:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|46
1728381180000|2024-10-08 09:53:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|120
1728381240000|2024-10-08 09:54:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|8
1728381280000|2024-10-08 09:54:40|||||||||13
1728381300000|2024-10-08 09:55:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|14
1728381310000|2024-10-08 09:55:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|9
1728381320000|2024-10-08 09:55:20|||||||||7
1728381330000|2024-10-08 09:55:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|11
1728381360000|2024-10-08 09:56:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|15
1728381370000|2024-10-08 09:56:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728381380000|2024-10-08 09:56:20|||||||||1
1728381390000|2024-10-08 09:56:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1728381430000|2024-10-08 09:57:10|143.37||143.37||143.37||143.37||72
1728381440000|2024-10-08 09:57:20|143.32||143.32||143.32||143.32||0
1728381450000|2024-10-08 09:57:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|15
1728381460000|2024-10-08 09:57:40|||||||||1
1728381470000|2024-10-08 09:57:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|15
1728381480000|2024-10-08 09:58:00|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|2
1728381500000|2024-10-08 09:58:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728381550000|2024-10-08 09:59:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1728381570000|2024-10-08 09:59:30|143.32||143.27||143.32||143.27||1
1728381580000|2024-10-08 09:59:40|||||||||7
1728381600000|2024-10-08 10:00:00|||||||||1
1728381700000|2024-10-08 10:01:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728381760000|2024-10-08 10:02:40|||||||||1
1728381800000|2024-10-08 10:03:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728381810000|2024-10-08 10:03:30|||||||||1
1728381830000|2024-10-08 10:03:50|||||||||1
1728381960000|2024-10-08 10:06:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|64
1728381970000|2024-10-08 10:06:10|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|23
1728381980000|2024-10-08 10:06:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|5
1728382010000|2024-10-08 10:06:50|||||||||2
1728382050000|2024-10-08 10:07:30|||||||||1
1728382070000|2024-10-08 10:07:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|105
1728382130000|2024-10-08 10:08:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|16
1728382150000|2024-10-08 10:09:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1728382260000|2024-10-08 10:11:00|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|207
1728382270000|2024-10-08 10:11:10|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|1
1728382300000|2024-10-08 10:11:40|||||||||3
1728382310000|2024-10-08 10:11:50|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|27
1728382340000|2024-10-08 10:12:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728382380000|2024-10-08 10:13:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|51
1728382460000|2024-10-08 10:14:20|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|7
1728382520000|2024-10-08 10:15:20|||||||||1
1728382540000|2024-10-08 10:15:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|45
1728382550000|2024-10-08 10:15:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|60
1728382580000|2024-10-08 10:16:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1728382620000|2024-10-08 10:17:00|||||||||5
1728382660000|2024-10-08 10:17:40|||||||||4
1728382680000|2024-10-08 10:18:00|||||||||3
1728382750000|2024-10-08 10:19:10|||||||||11
1728382760000|2024-10-08 10:19:20|||||||||50
1728382770000|2024-10-08 10:19:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|569
1728382790000|2024-10-08 10:19:50|||||||||7
1728382800000|2024-10-08 10:20:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|57
1728382820000|2024-10-08 10:20:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1728382840000|2024-10-08 10:20:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1728382860000|2024-10-08 10:21:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1728382880000|2024-10-08 10:21:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|33
1728382920000|2024-10-08 10:22:00|||||||||183
1728382940000|2024-10-08 10:22:20|||||||||2
1728382980000|2024-10-08 10:23:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|14
1728383040000|2024-10-08 10:24:00|||||||||3
1728383110000|2024-10-08 10:25:10|||||||||6
1728383120000|2024-10-08 10:25:20|||||||||1168
1728383140000|2024-10-08 10:25:40|||||||||1
1728383200000|2024-10-08 10:26:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|85
1728383210000|2024-10-08 10:26:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|17
1728383230000|2024-10-08 10:27:10|||||||||5
1728383240000|2024-10-08 10:27:20|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|1
1728383250000|2024-10-08 10:27:30||143.39||143.39||143.39||143.39|0
1728383260000|2024-10-08 10:27:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1728383270000|2024-10-08 10:27:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1728383280000|2024-10-08 10:28:00|||||||||16
1728383290000|2024-10-08 10:28:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|5
1728383300000|2024-10-08 10:28:20|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|12
1728383310000|2024-10-08 10:28:30|143.42||143.42||143.47||143.42||0
1728383320000|2024-10-08 10:28:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728383370000|2024-10-08 10:29:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728383390000|2024-10-08 10:29:50|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|2
1728383400000|2024-10-08 10:30:00||143.39||143.39||143.39||143.39|0
1728383430000|2024-10-08 10:30:30|143.52||143.47||143.52||143.47||0
1728383440000|2024-10-08 10:30:40|143.52||143.47||143.52||143.47||0
1728383460000|2024-10-08 10:31:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|5
1728383470000|2024-10-08 10:31:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1728383490000|2024-10-08 10:31:30||143.34||143.39||143.39||143.34|0
1728383540000|2024-10-08 10:32:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|4
1728383550000|2024-10-08 10:32:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|6
1728383590000|2024-10-08 10:33:10|143.47||143.42||143.47||143.42||7
1728383640000|2024-10-08 10:34:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|117
1728383650000|2024-10-08 10:34:10|||||||||32
1728383660000|2024-10-08 10:34:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1728383670000|2024-10-08 10:34:30|||||||||2
1728383700000|2024-10-08 10:35:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1728383720000|2024-10-08 10:35:20|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|29
1728383730000|2024-10-08 10:35:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1728383770000|2024-10-08 10:36:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1728383800000|2024-10-08 10:36:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|7
1728383820000|2024-10-08 10:37:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728383850000|2024-10-08 10:37:30|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|3
1728383860000|2024-10-08 10:37:40|143.42||143.37||143.42||143.37||2
1728383910000|2024-10-08 10:38:30|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|18
1728383940000|2024-10-08 10:39:00|||||||||5
1728383950000|2024-10-08 10:39:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|12
1728384010000|2024-10-08 10:40:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|13
1728384020000|2024-10-08 10:40:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|27
1728384030000|2024-10-08 10:40:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|4
1728384040000|2024-10-08 10:40:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|11
1728384060000|2024-10-08 10:41:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|18
1728384070000|2024-10-08 10:41:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1728384100000|2024-10-08 10:41:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|26
1728384110000|2024-10-08 10:41:50|143.27||143.27||143.27||143.27||0
1728384120000|2024-10-08 10:42:00||143.19||143.19||143.19||143.19|0
1728384130000|2024-10-08 10:42:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|19
1728384150000|2024-10-08 10:42:30|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|11
1728384160000|2024-10-08 10:42:40|143.27||143.27||143.32||143.27||0
1728384170000|2024-10-08 10:42:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1728384210000|2024-10-08 10:43:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1728384250000|2024-10-08 10:44:10|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|6
1728384260000|2024-10-08 10:44:20|143.22||143.27||143.27||143.22||2
1728384270000|2024-10-08 10:44:30|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|1
1728384280000|2024-10-08 10:44:40|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|1
1728384300000|2024-10-08 10:45:00|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|17
1728384310000|2024-10-08 10:45:10|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|9
1728384320000|2024-10-08 10:45:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728384330000|2024-10-08 10:45:30|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|2
1728384340000|2024-10-08 10:45:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1728384420000|2024-10-08 10:47:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|17
1728384440000|2024-10-08 10:47:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1728384450000|2024-10-08 10:47:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1728384460000|2024-10-08 10:47:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|6
1728384490000|2024-10-08 10:48:10|||||||||17
1728384500000|2024-10-08 10:48:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|30
1728384510000|2024-10-08 10:48:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1728384540000|2024-10-08 10:49:00|||||||||3
1728384670000|2024-10-08 10:51:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|40
1728384680000|2024-10-08 10:51:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|115
1728384700000|2024-10-08 10:51:40|||||||||43
1728384760000|2024-10-08 10:52:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|79
1728384770000|2024-10-08 10:52:50|||||||||4
1728384810000|2024-10-08 10:53:30|||||||||5
1728384820000|2024-10-08 10:53:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|4
1728384840000|2024-10-08 10:54:00|||||||||14
1728384900000|2024-10-08 10:55:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|26
1728384910000|2024-10-08 10:55:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1728384930000|2024-10-08 10:55:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|24
1728384940000|2024-10-08 10:55:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728384950000|2024-10-08 10:55:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|5
1728384960000|2024-10-08 10:56:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728385010000|2024-10-08 10:56:50|||||||||24
1728385020000|2024-10-08 10:57:00|||||||||2
1728385030000|2024-10-08 10:57:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|32
1728385040000|2024-10-08 10:57:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1728385050000|2024-10-08 10:57:30|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|2
1728385080000|2024-10-08 10:58:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728385130000|2024-10-08 10:58:50|143.47||143.42||143.47||143.42||0
1728385140000|2024-10-08 10:59:00|143.47||143.42||143.47||143.42||3
1728385150000|2024-10-08 10:59:10|143.47||143.42||143.47||143.42||0
1728385200000|2024-10-08 11:00:00|||||||||35
1728385250000|2024-10-08 11:00:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|871
1728385260000|2024-10-08 11:01:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|24
1728385270000|2024-10-08 11:01:10|||||||||130
1728385280000|2024-10-08 11:01:20|||||||||7
1728385330000|2024-10-08 11:02:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|30
1728385340000|2024-10-08 11:02:20||143.19||143.19||143.19||143.19|0
1728385350000|2024-10-08 11:02:30|143.27||143.32||143.32||143.27||16
1728385360000|2024-10-08 11:02:40|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|0
1728385370000|2024-10-08 11:02:50|||||||||22
1728385390000|2024-10-08 11:03:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|45
1728385400000|2024-10-08 11:03:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1728385440000|2024-10-08 11:04:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|56
1728385450000|2024-10-08 11:04:10||143.24||143.29||143.29||143.24|0
1728385460000|2024-10-08 11:04:20|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|13
1728385530000|2024-10-08 11:05:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728385550000|2024-10-08 11:05:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|6
1728385600000|2024-10-08 11:06:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|29
1728385620000|2024-10-08 11:07:00|||||||||2
1728385630000|2024-10-08 11:07:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|37
1728385640000|2024-10-08 11:07:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|9
1728385730000|2024-10-08 11:08:50|||||||||7
1728385800000|2024-10-08 11:10:00|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|64
1728385820000|2024-10-08 11:10:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728385830000|2024-10-08 11:10:30||143.09||143.09||143.09||143.09|8
1728385840000|2024-10-08 11:10:40|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|84
1728385850000|2024-10-08 11:10:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|11
1728385860000|2024-10-08 11:11:00|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|6
1728385870000|2024-10-08 11:11:10|143.17||143.17||143.17||143.17||0
1728385890000|2024-10-08 11:11:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|6
1728385900000|2024-10-08 11:11:40|||||||||1
1728385920000|2024-10-08 11:12:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|158
1728385930000|2024-10-08 11:12:10|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|17
1728385940000|2024-10-08 11:12:20|143.17||143.22||143.22||143.17||5
1728385950000|2024-10-08 11:12:30|143.17||143.22||143.22||143.17||1
1728385960000|2024-10-08 11:12:40|143.17||143.17||143.17||143.17||1
1728385970000|2024-10-08 11:12:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728385980000|2024-10-08 11:13:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728385990000|2024-10-08 11:13:10|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|20
1728386000000|2024-10-08 11:13:20||143.14||143.09||143.14||143.09|0
1728386010000|2024-10-08 11:13:30||143.14||143.14||143.14||143.09|0
1728386030000|2024-10-08 11:13:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728386050000|2024-10-08 11:14:10|||||||||12
1728386080000|2024-10-08 11:14:40|||||||||26
1728386090000|2024-10-08 11:14:50||143.04||143.04||143.04||143.04|0
1728386100000|2024-10-08 11:15:00|143.12||143.12||143.12||143.12||4
1728386110000|2024-10-08 11:15:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|2
1728386120000|2024-10-08 11:15:20||143.04||143.04||143.09||143.04|0
1728386130000|2024-10-08 11:15:30||143.09||143.09||143.09||143.09|0
1728386160000|2024-10-08 11:16:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1728386280000|2024-10-08 11:18:00|||||||||25
1728386290000|2024-10-08 11:18:10|||||||||1
1728386310000|2024-10-08 11:18:30|143.27||143.22||143.27||143.22||59
1728386320000|2024-10-08 11:18:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|10
1728386340000|2024-10-08 11:19:00|||||||||3
1728386380000|2024-10-08 11:19:40|143.27||143.22||143.27||143.22||14
1728386390000|2024-10-08 11:19:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|7
1728386410000|2024-10-08 11:20:10||143.14||143.19||143.19||143.14|1
1728386420000|2024-10-08 11:20:20||143.14||143.19||143.19||143.14|0
1728386430000|2024-10-08 11:20:30||143.14||143.14||143.14||143.14|1
1728386440000|2024-10-08 11:20:40|143.22||143.22||143.22||143.22||0
1728386470000|2024-10-08 11:21:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|22
1728386480000|2024-10-08 11:21:20||143.14||143.14||143.19||143.14|16
1728386490000|2024-10-08 11:21:30||143.19||143.14||143.19||143.14|1
1728386500000|2024-10-08 11:21:40|143.22||143.22||143.22||143.22||0
1728386560000|2024-10-08 11:22:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1728386570000|2024-10-08 11:22:50|||||||||20
1728386610000|2024-10-08 11:23:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|9
1728386630000|2024-10-08 11:23:50|||||||||50
1728386640000|2024-10-08 11:24:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|20
1728386650000|2024-10-08 11:24:10|||||||||25
1728386680000|2024-10-08 11:24:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|196
1728386690000|2024-10-08 11:24:50|||||||||58
1728386700000|2024-10-08 11:25:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|27
1728386730000|2024-10-08 11:25:30|||||||||15
1728386740000|2024-10-08 11:25:40|||||||||20
1728386750000|2024-10-08 11:25:50|||||||||5
1728386820000|2024-10-08 11:27:00|||||||||6
1728386840000|2024-10-08 11:27:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|137
1728386860000|2024-10-08 11:27:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|12
1728386880000|2024-10-08 11:28:00|143.12||143.07||143.12||143.07||2
1728386890000|2024-10-08 11:28:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728386920000|2024-10-08 11:28:40|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|11
1728386930000|2024-10-08 11:28:50|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|1
1728386940000|2024-10-08 11:29:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|4
1728386950000|2024-10-08 11:29:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1728386970000|2024-10-08 11:29:30|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|32
1728386980000|2024-10-08 11:29:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1728386990000|2024-10-08 11:29:50||143.04||143.04||143.04||143.04|1
1728387000000|2024-10-08 11:30:00||143.09||143.09||143.09||143.09|0
1728387010000|2024-10-08 11:30:10|||||||||1
1728387020000|2024-10-08 11:30:20|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|5
1728387030000|2024-10-08 11:30:30|||||||||1
1728387060000|2024-10-08 11:31:00||143.09||143.09||143.14||143.09|0
1728387070000|2024-10-08 11:31:10|143.17||143.17||143.17||143.17||0
1728387120000|2024-10-08 11:32:00|||||||||2
1728387170000|2024-10-08 11:32:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|64
1728387180000|2024-10-08 11:33:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|5
1728387190000|2024-10-08 11:33:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728387200000|2024-10-08 11:33:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728387210000|2024-10-08 11:33:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728387220000|2024-10-08 11:33:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728387240000|2024-10-08 11:34:00||143.09||143.14||143.14||143.09|2
1728387250000|2024-10-08 11:34:10|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|0
1728387260000|2024-10-08 11:34:20||143.14||143.14||143.14||143.14|0
1728387270000|2024-10-08 11:34:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|32
1728387290000|2024-10-08 11:34:50||143.14||143.14||143.19||143.14|5
1728387300000|2024-10-08 11:35:00|143.22||143.22||143.27||143.22||3
1728387310000|2024-10-08 11:35:10|143.27||143.27||143.27||143.22||0
1728387320000|2024-10-08 11:35:20|143.22||143.22||143.22||143.22||1
1728387340000|2024-10-08 11:35:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|8
1728387360000|2024-10-08 11:36:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|12
1728387400000|2024-10-08 11:36:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728387440000|2024-10-08 11:37:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|6
1728387450000|2024-10-08 11:37:30|143.17||143.17||143.17||143.17||5
1728387460000|2024-10-08 11:37:40||143.09||143.04||143.09||143.04|0
1728387470000|2024-10-08 11:37:50|143.12||143.12||143.17||143.12||0
1728387480000|2024-10-08 11:38:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|6
1728387490000|2024-10-08 11:38:10|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|5
1728387500000|2024-10-08 11:38:20|||||||||10
1728387540000|2024-10-08 11:39:00||142.99||143.04||143.04||142.99|6
1728387560000|2024-10-08 11:39:20||142.99||143.04||143.04||142.99|26
1728387580000|2024-10-08 11:39:40||142.99||142.99||142.99||142.99|1
1728387590000|2024-10-08 11:39:50|143.07||143.07||143.07||143.07||1
1728387600000|2024-10-08 11:40:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|43
1728387620000|2024-10-08 11:40:20|||||||||1
1728387630000|2024-10-08 11:40:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|7
1728387640000|2024-10-08 11:40:40|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|8
1728387660000|2024-10-08 11:41:00|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|11
1728387670000|2024-10-08 11:41:10|143.02|142.99|143.07|142.94|143.07|142.99|143.02|142.94|1
1728387680000|2024-10-08 11:41:20|143.02||143.02||143.02||143.02||0
1728387700000|2024-10-08 11:41:40|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|0
1728387710000|2024-10-08 11:41:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1728387720000|2024-10-08 11:42:00|143.07||143.02||143.07||143.02||0
1728387730000|2024-10-08 11:42:10|143.07||143.02||143.07||143.02||0
1728387780000|2024-10-08 11:43:00|||||||||3
1728387790000|2024-10-08 11:43:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|12
1728387800000|2024-10-08 11:43:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|0
1728387810000|2024-10-08 11:43:30|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|2
1728387870000|2024-10-08 11:44:30|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|5
1728387880000|2024-10-08 11:44:40|142.97||143.02||143.02||142.97||0
1728387890000|2024-10-08 11:44:50|142.97||142.97||142.97||142.97||0
1728387910000|2024-10-08 11:45:10|||||||||5
1728387940000|2024-10-08 11:45:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1728387950000|2024-10-08 11:45:50|142.97||142.92||142.97||142.92||47
1728387960000|2024-10-08 11:46:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1728387970000|2024-10-08 11:46:10|||||||||1
1728388020000|2024-10-08 11:47:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|10
1728388070000|2024-10-08 11:47:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|19
1728388080000|2024-10-08 11:48:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|56
1728388090000|2024-10-08 11:48:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|306
1728388100000|2024-10-08 11:48:20|||||||||44
1728388110000|2024-10-08 11:48:30|||||||||3
1728388120000|2024-10-08 11:48:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|30
1728388130000|2024-10-08 11:48:50|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|1
1728388140000|2024-10-08 11:49:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|14
1728388160000|2024-10-08 11:49:20||142.79||142.79||142.84||142.79|0
1728388170000|2024-10-08 11:49:30||142.84||142.79||142.84||142.79|0
1728388180000|2024-10-08 11:49:40||142.84||142.79||142.84||142.79|0
1728388190000|2024-10-08 11:49:50||142.84||142.84||142.84||142.84|0
1728388200000|2024-10-08 11:50:00|||||||||3
1728388230000|2024-10-08 11:50:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1728388310000|2024-10-08 11:51:50|||||||||13
1728388350000|2024-10-08 11:52:30|||||||||1
1728388360000|2024-10-08 11:52:40|||||||||7
1728388390000|2024-10-08 11:53:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|42
1728388400000|2024-10-08 11:53:20|||||||||10
1728388440000|2024-10-08 11:54:00||142.89||142.94||142.94||142.89|0
1728388460000|2024-10-08 11:54:20|||||||||2
1728388540000|2024-10-08 11:55:40|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|17
1728388560000|2024-10-08 11:56:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|3
1728388610000|2024-10-08 11:56:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|11
1728388620000|2024-10-08 11:57:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|11
1728388630000|2024-10-08 11:57:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|8
1728388660000|2024-10-08 11:57:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728388670000|2024-10-08 11:57:50|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|4
1728388680000|2024-10-08 11:58:00|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|2
1728388690000|2024-10-08 11:58:10|143.07||143.12||143.12||143.07||3
1728388700000|2024-10-08 11:58:20|143.07||143.12||143.12||143.07||20
1728388710000|2024-10-08 11:58:30|143.07||143.07||143.07||143.07||0
1728388750000|2024-10-08 11:59:10|||||||||2
1728388790000|2024-10-08 11:59:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|20
1728388860000|2024-10-08 12:01:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|24
1728388870000|2024-10-08 12:01:10|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|172
1728388880000|2024-10-08 12:01:20|143.12||143.12||143.12||143.12||0
1728388890000|2024-10-08 12:01:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|5
1728388910000|2024-10-08 12:01:50|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|1
1728388920000|2024-10-08 12:02:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|22
1728388930000|2024-10-08 12:02:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|0
1728388940000|2024-10-08 12:02:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1728388960000|2024-10-08 12:02:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|8
1728389030000|2024-10-08 12:03:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|11
1728389040000|2024-10-08 12:04:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1728389060000|2024-10-08 12:04:20|||||||||4
1728389070000|2024-10-08 12:04:30||143.09||143.09||143.09||143.09|4
1728389080000|2024-10-08 12:04:40|143.17||143.17||143.17||143.17||0
1728389110000|2024-10-08 12:05:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|135
1728389150000|2024-10-08 12:05:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|3
1728389180000|2024-10-08 12:06:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1728389200000|2024-10-08 12:06:40|||||||||1
1728389240000|2024-10-08 12:07:20|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|2
1728389290000|2024-10-08 12:08:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728389300000|2024-10-08 12:08:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|2
1728389310000|2024-10-08 12:08:30||142.99||143.04||143.04||142.99|0
1728389320000|2024-10-08 12:08:40||142.99||143.04||143.04||142.99|0
1728389330000|2024-10-08 12:08:50|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|0
1728389340000|2024-10-08 12:09:00|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|1
1728389350000|2024-10-08 12:09:10||143.04||143.04||143.04||142.99|0
1728389360000|2024-10-08 12:09:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|7
1728389430000|2024-10-08 12:10:30|||||||||1
1728389490000|2024-10-08 12:11:30|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|1
1728389510000|2024-10-08 12:11:50|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|5
1728389520000|2024-10-08 12:12:00|143.02||143.07||143.07||143.02||0
1728389530000|2024-10-08 12:12:10|143.02||143.02||143.02||143.02||0
1728389540000|2024-10-08 12:12:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|0
1728389560000|2024-10-08 12:12:40|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|2
1728389570000|2024-10-08 12:12:50||142.94||142.89||142.94||142.89|0
1728389580000|2024-10-08 12:13:00||142.94||142.89||142.94||142.89|1
1728389590000|2024-10-08 12:13:10|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1728389600000|2024-10-08 12:13:20|142.97||142.97||143.02||142.97||0
1728389610000|2024-10-08 12:13:30|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|0
1728389620000|2024-10-08 12:13:40||142.89||142.89||142.89||142.89|0
1728389630000|2024-10-08 12:13:50||142.94||142.94||142.94||142.94|0
1728389640000|2024-10-08 12:14:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|15
1728389650000|2024-10-08 12:14:10|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|25
1728389660000|2024-10-08 12:14:20|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1728389670000|2024-10-08 12:14:30||142.94||142.89||142.94||142.89|0
1728389680000|2024-10-08 12:14:40||142.94||142.89||142.94||142.89|0
1728389690000|2024-10-08 12:14:50||142.94||142.89||142.94||142.89|0
1728389700000|2024-10-08 12:15:00|142.97||142.97||142.97||142.97||0
1728389710000|2024-10-08 12:15:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1728389720000|2024-10-08 12:15:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|48
1728389760000|2024-10-08 12:16:00|||||||||9
1728389780000|2024-10-08 12:16:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|741
1728389790000|2024-10-08 12:16:30||142.84||142.84||142.89||142.84|4
1728389800000|2024-10-08 12:16:40|142.92||142.92||142.97||142.92||16
1728389820000|2024-10-08 12:17:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|30
1728389880000|2024-10-08 12:18:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|16
1728389900000|2024-10-08 12:18:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|24
1728390000000|2024-10-08 12:20:00|||||||||6
1728390010000|2024-10-08 12:20:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|9
1728390060000|2024-10-08 12:21:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1728390080000|2024-10-08 12:21:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|383
1728390100000|2024-10-08 12:21:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|232
1728390110000|2024-10-08 12:21:50||142.79||142.84||142.84||142.79|49
1728390170000|2024-10-08 12:22:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|112
1728390180000|2024-10-08 12:23:00|||||||||41
1728390190000|2024-10-08 12:23:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|289
1728390200000|2024-10-08 12:23:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|15
1728390210000|2024-10-08 12:23:30|||||||||34
1728390220000|2024-10-08 12:23:40|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|7
1728390230000|2024-10-08 12:23:50||142.99||142.94||142.99||142.94|0
1728390250000|2024-10-08 12:24:10||142.99||142.99||142.99||142.99|4
1728390260000|2024-10-08 12:24:20|||||||||2
1728390270000|2024-10-08 12:24:30|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|5
1728390280000|2024-10-08 12:24:40|143.07||143.07||143.07||143.07||0
1728390300000|2024-10-08 12:25:00|143.12||143.07||143.12||143.07||1
1728390420000|2024-10-08 12:27:00|||||||||1
1728390450000|2024-10-08 12:27:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|249
1728390460000|2024-10-08 12:27:40|143.07||143.02||143.07||143.02||298
1728390480000|2024-10-08 12:28:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|38
1728390490000|2024-10-08 12:28:10|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|23
1728390500000|2024-10-08 12:28:20|143.02||143.02||143.02||143.02||0
1728390510000|2024-10-08 12:28:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728390550000|2024-10-08 12:29:10|||||||||4
1728390570000|2024-10-08 12:29:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|3
1728390600000|2024-10-08 12:30:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|8
1728390680000|2024-10-08 12:31:20|143.12||143.07||143.12||143.07||96
1728390690000|2024-10-08 12:31:30|143.12||143.12||143.12||143.07||3
1728390700000|2024-10-08 12:31:40|143.07||143.07||143.07||143.07||0
1728390720000|2024-10-08 12:32:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|11
1728390750000|2024-10-08 12:32:30|||||||||1
1728390780000|2024-10-08 12:33:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|108
1728390800000|2024-10-08 12:33:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|78
1728390820000|2024-10-08 12:33:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728390840000|2024-10-08 12:34:00||142.99||142.99||143.04||142.99|1
1728390850000|2024-10-08 12:34:10|143.07||143.12||143.12||143.07||1
1728390860000|2024-10-08 12:34:20||143.04||142.99||143.04||142.99|0
1728390870000|2024-10-08 12:34:30||143.04||143.04||143.04||142.99|0
1728390880000|2024-10-08 12:34:40||142.99||142.99||143.04||142.99|0
1728390890000|2024-10-08 12:34:50|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|1
1728390940000|2024-10-08 12:35:40|||||||||82
1728390960000|2024-10-08 12:36:00|||||||||12
1728390970000|2024-10-08 12:36:10|||||||||18
1728390980000|2024-10-08 12:36:20|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|56
1728390990000|2024-10-08 12:36:30|143.12||143.12||143.12||143.12||0
1728391000000|2024-10-08 12:36:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728391010000|2024-10-08 12:36:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|1
1728391050000|2024-10-08 12:37:30|||||||||30
1728391080000|2024-10-08 12:38:00|||||||||53
1728391100000|2024-10-08 12:38:20|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|42
1728391110000|2024-10-08 12:38:30|143.07||143.07||143.07||143.07||0
1728391120000|2024-10-08 12:38:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|13
1728391130000|2024-10-08 12:38:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728391140000|2024-10-08 12:39:00||142.99||143.04||143.04||142.99|0
1728391160000|2024-10-08 12:39:20|||||||||1
1728391170000|2024-10-08 12:39:30|||||||||18
1728391200000|2024-10-08 12:40:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|30
1728391210000|2024-10-08 12:40:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|18
1728391220000|2024-10-08 12:40:20|||||||||20
1728391230000|2024-10-08 12:40:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|10
1728391260000|2024-10-08 12:41:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|253
1728391300000|2024-10-08 12:41:40|||||||||2
1728391320000|2024-10-08 12:42:00|||||||||38
1728391330000|2024-10-08 12:42:10|||||||||8
1728391350000|2024-10-08 12:42:30|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|66
1728391360000|2024-10-08 12:42:40|143.12||143.12||143.12||143.12||1
1728391500000|2024-10-08 12:45:00|||||||||50
1728391510000|2024-10-08 12:45:10|||||||||51
1728391520000|2024-10-08 12:45:20|||||||||3
1728391530000|2024-10-08 12:45:30|||||||||91
1728391540000|2024-10-08 12:45:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1728391550000|2024-10-08 12:45:50||143.04||143.04||143.04||143.04|15
1728391560000|2024-10-08 12:46:00|143.22|143.09|143.22|143.09|143.22|143.09|143.22|143.04|7
1728391570000|2024-10-08 12:46:10|143.17||143.17||143.17||143.17||2
1728391580000|2024-10-08 12:46:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|2
1728391590000|2024-10-08 12:46:30||143.09||143.14||143.14||143.09|0
1728391610000|2024-10-08 12:46:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1728391680000|2024-10-08 12:48:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|68
1728391690000|2024-10-08 12:48:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1728391880000|2024-10-08 12:51:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|275
1728391900000|2024-10-08 12:51:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|33
1728391910000|2024-10-08 12:51:50|143.32||143.27||143.32||143.27||15
1728391920000|2024-10-08 12:52:00|||||||||2
1728391940000|2024-10-08 12:52:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|1
1728391950000|2024-10-08 12:52:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728391990000|2024-10-08 12:53:10|||||||||6
1728392010000|2024-10-08 12:53:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|2
1728392020000|2024-10-08 12:53:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728392050000|2024-10-08 12:54:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|3
1728392110000|2024-10-08 12:55:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|176
1728392120000|2024-10-08 12:55:20|||||||||3
1728392170000|2024-10-08 12:56:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|185
1728392200000|2024-10-08 12:56:40||143.24||143.29||143.29||143.24|0
1728392230000|2024-10-08 12:57:10|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|26
1728392240000|2024-10-08 12:57:20|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|0
1728392250000|2024-10-08 12:57:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|82
1728392260000|2024-10-08 12:57:40|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|25
1728392270000|2024-10-08 12:57:50||143.34||143.34||143.34||143.29|0
1728392320000|2024-10-08 12:58:40|143.47||143.47||143.47||143.47||23
1728392330000|2024-10-08 12:58:50||143.39||143.39||143.39||143.39|0
1728392360000|2024-10-08 12:59:20|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|59
1728392370000|2024-10-08 12:59:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1728392400000|2024-10-08 13:00:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|265
1728392410000|2024-10-08 13:00:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|83
1728392460000|2024-10-08 13:01:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|7
1728392470000|2024-10-08 13:01:10|143.67||143.67||143.67||143.62||17
1728392480000|2024-10-08 13:01:20|143.62||143.62||143.62||143.62||92
1728392500000|2024-10-08 13:01:40|||||||||149
1728392520000|2024-10-08 13:02:00|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|3
1728392530000|2024-10-08 13:02:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1728392540000|2024-10-08 13:02:20||143.49||143.54||143.54||143.49|0
1728392560000|2024-10-08 13:02:40||143.49||143.49||143.54||143.49|5
1728392570000|2024-10-08 13:02:50|143.57||143.57||143.62||143.57||0
1728392590000|2024-10-08 13:03:10|||||||||31
1728392610000|2024-10-08 13:03:30|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|713
1728392620000|2024-10-08 13:03:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|299
1728392630000|2024-10-08 13:03:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1728392650000|2024-10-08 13:04:10|143.57||143.57||143.57||143.57||18
1728392660000|2024-10-08 13:04:20||143.49||143.49||143.49||143.49|0
1728392680000|2024-10-08 13:04:40||143.44||143.44||143.49||143.44|0
1728392690000|2024-10-08 13:04:50|143.52||143.52||143.52||143.52||0
1728392700000|2024-10-08 13:05:00|||||||||2
1728392710000|2024-10-08 13:05:10|143.57||143.52||143.57||143.52||0
1728392720000|2024-10-08 13:05:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1728392730000|2024-10-08 13:05:30|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|40
1728392740000|2024-10-08 13:05:40|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|13
1728392750000|2024-10-08 13:05:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1728392760000|2024-10-08 13:06:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|7
1728392770000|2024-10-08 13:06:10|143.57||143.57||143.57||143.57||4
1728392780000|2024-10-08 13:06:20|143.52||143.52||143.52||143.52||0
1728392810000|2024-10-08 13:06:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|149
1728392860000|2024-10-08 13:07:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|92
1728392900000|2024-10-08 13:08:20|143.57||143.52||143.57||143.52||32
1728392910000|2024-10-08 13:08:30|143.57||143.52||143.57||143.52||27
1728392930000|2024-10-08 13:08:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|8
1728392940000|2024-10-08 13:09:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|21
1728392970000|2024-10-08 13:09:30||143.39||143.44||143.44||143.39|1
1728392990000|2024-10-08 13:09:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1728393000000|2024-10-08 13:10:00|143.52||143.47||143.52||143.47||1
1728393010000|2024-10-08 13:10:10|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|17
1728393030000|2024-10-08 13:10:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|7
1728393040000|2024-10-08 13:10:40|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|0
1728393050000|2024-10-08 13:10:50||143.49||143.54||143.54||143.49|2
1728393060000|2024-10-08 13:11:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|14
1728393090000|2024-10-08 13:11:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|47
1728393100000|2024-10-08 13:11:40|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|8
1728393110000|2024-10-08 13:11:50|143.57||143.62||143.62||143.57||2
1728393120000|2024-10-08 13:12:00|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|2
1728393140000|2024-10-08 13:12:20||143.44||143.44||143.44||143.44|0
1728393150000|2024-10-08 13:12:30||143.49||143.49||143.49||143.49|0
1728393160000|2024-10-08 13:12:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|7
1728393170000|2024-10-08 13:12:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728393180000|2024-10-08 13:13:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728393190000|2024-10-08 13:13:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|6
1728393200000|2024-10-08 13:13:20|||||||||8
1728393250000|2024-10-08 13:14:10|||||||||19
1728393280000|2024-10-08 13:14:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|23
1728393330000|2024-10-08 13:15:30|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|3
1728393340000|2024-10-08 13:15:40||143.49||143.49||143.49||143.49|0
1728393360000|2024-10-08 13:16:00|||||||||25
1728393430000|2024-10-08 13:17:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|21
1728393530000|2024-10-08 13:18:50|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|367
1728393540000|2024-10-08 13:19:00|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|2
1728393550000|2024-10-08 13:19:10|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|0
1728393570000|2024-10-08 13:19:30|||||||||3
1728393580000|2024-10-08 13:19:40|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|7
1728393590000|2024-10-08 13:19:50||143.49||143.49||143.49||143.49|0
1728393600000|2024-10-08 13:20:00|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|98
1728393620000|2024-10-08 13:20:20|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|98
1728393640000|2024-10-08 13:20:40|||||||||5
1728393660000|2024-10-08 13:21:00|||||||||1
1728393670000|2024-10-08 13:21:10|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|138
1728393680000|2024-10-08 13:21:20|143.42||143.42||143.47||143.42||1
1728393710000|2024-10-08 13:21:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|7
1728393720000|2024-10-08 13:22:00|||||||||212
1728393760000|2024-10-08 13:22:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|82
1728393820000|2024-10-08 13:23:40|||||||||86
1728393830000|2024-10-08 13:23:50|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|10
1728393860000|2024-10-08 13:24:20|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|20
1728393880000|2024-10-08 13:24:40|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|0
1728393900000|2024-10-08 13:25:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1728394070000|2024-10-08 13:27:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|154
1728394150000|2024-10-08 13:29:10|||||||||34
1728394160000|2024-10-08 13:29:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|78
1728394200000|2024-10-08 13:30:00|143.47|143.39|143.42|143.34|143.52|143.44|143.42|143.34|53
1728394220000|2024-10-08 13:30:20|||||||||37
1728394230000|2024-10-08 13:30:30|||||||||11
1728394240000|2024-10-08 13:30:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1728394270000|2024-10-08 13:31:10|||||||||6
1728394290000|2024-10-08 13:31:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|186
1728394300000|2024-10-08 13:31:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|17
1728394320000|2024-10-08 13:32:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|29
1728394330000|2024-10-08 13:32:10|143.47|143.39|143.52|143.44|143.57|143.44|143.47|143.39|104
1728394340000|2024-10-08 13:32:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|80
1728394350000|2024-10-08 13:32:30|143.52|143.39|143.52|143.44|143.52|143.44|143.52|143.39|1178
1728394360000|2024-10-08 13:32:40||143.39||143.39||143.44||143.39|6
1728394370000|2024-10-08 13:32:50|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|6
1728394390000|2024-10-08 13:33:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|64
1728394410000|2024-10-08 13:33:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|10
1728394430000|2024-10-08 13:33:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|4
1728394440000|2024-10-08 13:34:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1728394460000|2024-10-08 13:34:20|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|126
1728394470000|2024-10-08 13:34:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|11
1728394480000|2024-10-08 13:34:40||143.29||143.34||143.34||143.29|3
1728394500000|2024-10-08 13:35:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|11
1728394510000|2024-10-08 13:35:10|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|1
1728394550000|2024-10-08 13:35:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728394560000|2024-10-08 13:36:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|70
1728394570000|2024-10-08 13:36:10|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|11
1728394590000|2024-10-08 13:36:30|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|0
1728394620000|2024-10-08 13:37:00|||||||||2
1728394630000|2024-10-08 13:37:10|143.42|143.24|143.42|143.29|143.42|143.29|143.42|143.24|0
1728394640000|2024-10-08 13:37:20|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|28
1728394650000|2024-10-08 13:37:30|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|0
1728394670000|2024-10-08 13:37:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|2
1728394680000|2024-10-08 13:38:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728394700000|2024-10-08 13:38:20||143.29||143.29||143.34||143.29|16
1728394710000|2024-10-08 13:38:30|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|4
1728394720000|2024-10-08 13:38:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|0
1728394730000|2024-10-08 13:38:50|143.42||143.37||143.42||143.37||0
1728394740000|2024-10-08 13:39:00||143.24||143.29||143.29||143.24|1
1728394750000|2024-10-08 13:39:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|12
1728394760000|2024-10-08 13:39:20||143.24||143.29||143.29||143.24|22
1728394770000|2024-10-08 13:39:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|167
1728394780000|2024-10-08 13:39:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1728394790000|2024-10-08 13:39:50|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|11
1728394800000|2024-10-08 13:40:00|143.47||143.47||143.47||143.47||7
1728394810000|2024-10-08 13:40:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|23
1728394830000|2024-10-08 13:40:30|||||||||20
1728394840000|2024-10-08 13:40:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1728394850000|2024-10-08 13:40:50||143.34||143.39||143.39||143.34|1
1728394880000|2024-10-08 13:41:20|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|5
1728394890000|2024-10-08 13:41:30|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|13
1728394900000|2024-10-08 13:41:40|143.42||143.42||143.47||143.42||0
1728394920000|2024-10-08 13:42:00|||||||||2
1728394960000|2024-10-08 13:42:40|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|11
1728394970000|2024-10-08 13:42:50|143.37|143.34|143.47|143.39|143.47|143.39|143.37|143.34|47
1728394980000|2024-10-08 13:43:00|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|0
1728395000000|2024-10-08 13:43:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|6
1728395010000|2024-10-08 13:43:30|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|31
1728395020000|2024-10-08 13:43:40|143.42|143.29|143.37|143.29|143.42|143.29|143.37|143.29|18
1728395030000|2024-10-08 13:43:50|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|0
1728395040000|2024-10-08 13:44:00|143.32||143.32||143.32||143.32||0
1728395060000|2024-10-08 13:44:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|0
1728395070000|2024-10-08 13:44:30|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|0
1728395080000|2024-10-08 13:44:40|143.37||143.32||143.37||143.32||22
1728395100000|2024-10-08 13:45:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|46
1728395110000|2024-10-08 13:45:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|14
1728395130000|2024-10-08 13:45:30|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|18
1728395140000|2024-10-08 13:45:40|143.27|143.24|143.27|143.19|143.32|143.24|143.27|143.19|0
1728395150000|2024-10-08 13:45:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|5
1728395160000|2024-10-08 13:46:00|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|6
1728395170000|2024-10-08 13:46:10|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|0
1728395190000|2024-10-08 13:46:30|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|8
1728395210000|2024-10-08 13:46:50|143.32||143.32||143.32||143.27||2
1728395220000|2024-10-08 13:47:00|143.27||143.27||143.32||143.27||25
1728395250000|2024-10-08 13:47:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|8
1728395280000|2024-10-08 13:48:00|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|12
1728395290000|2024-10-08 13:48:10|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.19|0
1728395300000|2024-10-08 13:48:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|0
1728395310000|2024-10-08 13:48:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1728395320000|2024-10-08 13:48:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728395330000|2024-10-08 13:48:50|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|0
1728395340000|2024-10-08 13:49:00|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|0
1728395350000|2024-10-08 13:49:10|143.42||143.37||143.42||143.37||0
1728395360000|2024-10-08 13:49:20|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|0
1728395400000|2024-10-08 13:50:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728395440000|2024-10-08 13:50:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|194
1728395450000|2024-10-08 13:50:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|19
1728395460000|2024-10-08 13:51:00|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|3
1728395470000|2024-10-08 13:51:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|1
1728395490000|2024-10-08 13:51:30|||||||||1
1728395500000|2024-10-08 13:51:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728395510000|2024-10-08 13:51:50|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1728395530000|2024-10-08 13:52:10|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|0
1728395540000|2024-10-08 13:52:20||143.24||143.24||143.24||143.19|0
1728395550000|2024-10-08 13:52:30||143.19||143.24||143.24||143.19|0
1728395580000|2024-10-08 13:53:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|1
1728395590000|2024-10-08 13:53:10|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|0
1728395610000|2024-10-08 13:53:30|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|0
1728395640000|2024-10-08 13:54:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|9
1728395660000|2024-10-08 13:54:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|47
1728395670000|2024-10-08 13:54:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|95
1728395680000|2024-10-08 13:54:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728395690000|2024-10-08 13:54:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1728395700000|2024-10-08 13:55:00|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|17
1728395710000|2024-10-08 13:55:10|||||||||79
1728395720000|2024-10-08 13:55:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|4
1728395760000|2024-10-08 13:56:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|6
1728395770000|2024-10-08 13:56:10|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|23
1728395780000|2024-10-08 13:56:20|||||||||1
1728395800000|2024-10-08 13:56:40|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|6
1728395820000|2024-10-08 13:57:00|||||||||4
1728395860000|2024-10-08 13:57:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|24
1728395870000|2024-10-08 13:57:50|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|6
1728395880000|2024-10-08 13:58:00|||||||||4
1728395890000|2024-10-08 13:58:10|||||||||1
1728395960000|2024-10-08 13:59:20|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|0
1728395970000|2024-10-08 13:59:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1728396000000|2024-10-08 14:00:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|17
1728396020000|2024-10-08 14:00:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|9
1728396030000|2024-10-08 14:00:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|22
1728396040000|2024-10-08 14:00:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|80
1728396050000|2024-10-08 14:00:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|8
1728396060000|2024-10-08 14:01:00|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|31
1728396080000|2024-10-08 14:01:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|3
1728396090000|2024-10-08 14:01:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728396100000|2024-10-08 14:01:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1728396110000|2024-10-08 14:01:50|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|19
1728396120000|2024-10-08 14:02:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|5
1728396130000|2024-10-08 14:02:10|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|5
1728396140000|2024-10-08 14:02:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1728396160000|2024-10-08 14:02:40|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|2
1728396170000|2024-10-08 14:02:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|0
1728396180000|2024-10-08 14:03:00|143.37|143.19|143.32|143.24|143.37|143.24|143.32|143.19|18
1728396200000|2024-10-08 14:03:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|36
1728396220000|2024-10-08 14:03:40|||||||||3
1728396240000|2024-10-08 14:04:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|3
1728396270000|2024-10-08 14:04:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|0
1728396280000|2024-10-08 14:04:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1728396290000|2024-10-08 14:04:50|143.37||143.32||143.37||143.32||0
1728396300000|2024-10-08 14:05:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|0
1728396310000|2024-10-08 14:05:10|143.37||143.32||143.37||143.32||0
1728396320000|2024-10-08 14:05:20|||||||||10000
1728396330000|2024-10-08 14:05:30||143.19||143.19||143.24||143.19|0
1728396340000|2024-10-08 14:05:40|143.27|143.24|143.32|143.19|143.32|143.24|143.27|143.19|35
1728396350000|2024-10-08 14:05:50|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|12
1728396360000|2024-10-08 14:06:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|2
1728396370000|2024-10-08 14:06:10||143.19||143.19||143.19||143.19|1
1728396380000|2024-10-08 14:06:20||143.24||143.24||143.24||143.24|0
1728396390000|2024-10-08 14:06:30|143.37||143.32||143.37||143.32||7
1728396400000|2024-10-08 14:06:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|78
1728396420000|2024-10-08 14:07:00|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|7
1728396440000|2024-10-08 14:07:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|18
1728396450000|2024-10-08 14:07:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|15
1728396470000|2024-10-08 14:07:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|11
1728396500000|2024-10-08 14:08:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|19
1728396510000|2024-10-08 14:08:30||143.14||143.19||143.19||143.14|9
1728396520000|2024-10-08 14:08:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728396530000|2024-10-08 14:08:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1728396550000|2024-10-08 14:09:10|||||||||4
1728396580000|2024-10-08 14:09:40|||||||||1
1728396620000|2024-10-08 14:10:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|112
1728396630000|2024-10-08 14:10:30|||||||||19
1728396650000|2024-10-08 14:10:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|13
1728396660000|2024-10-08 14:11:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|11
1728396670000|2024-10-08 14:11:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|10
1728396680000|2024-10-08 14:11:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1728396710000|2024-10-08 14:11:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728396720000|2024-10-08 14:12:00||142.94||142.94||142.99||142.94|50
1728396730000|2024-10-08 14:12:10|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|11
1728396740000|2024-10-08 14:12:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|1
1728396750000|2024-10-08 14:12:30|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|3
1728396760000|2024-10-08 14:12:40|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|1
1728396770000|2024-10-08 14:12:50|143.12|142.99|143.12|143.04|143.12|143.04|143.12|142.99|26
1728396780000|2024-10-08 14:13:00|143.17||143.17||143.17||143.17||5
1728396790000|2024-10-08 14:13:10|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|1
1728396800000|2024-10-08 14:13:20|143.17||143.12||143.17||143.12||2
1728396810000|2024-10-08 14:13:30|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|3
1728396820000|2024-10-08 14:13:40|143.07||143.07||143.07||143.07||0
1728396840000|2024-10-08 14:14:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1728396850000|2024-10-08 14:14:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1728396860000|2024-10-08 14:14:20|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|5
1728396870000|2024-10-08 14:14:30|||||||||96
1728396880000|2024-10-08 14:14:40||142.94||142.99||142.99||142.94|1
1728396890000|2024-10-08 14:14:50|||||||||30
1728396900000|2024-10-08 14:15:00||142.94||142.94||142.94||142.94|36
1728396910000|2024-10-08 14:15:10|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|94
1728396920000|2024-10-08 14:15:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|43
1728396930000|2024-10-08 14:15:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|24
1728396950000|2024-10-08 14:15:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728396960000|2024-10-08 14:16:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|14
1728396970000|2024-10-08 14:16:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1728396990000|2024-10-08 14:16:30|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|3
1728397000000|2024-10-08 14:16:40|143.02||142.97||143.02||142.97||7
1728397010000|2024-10-08 14:16:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|7
1728397020000|2024-10-08 14:17:00||142.89||142.89||142.89||142.89|1
1728397030000|2024-10-08 14:17:10|142.97||142.97||143.02||142.97||0
1728397040000|2024-10-08 14:17:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|227
1728397050000|2024-10-08 14:17:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|6
1728397060000|2024-10-08 14:17:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|12
1728397070000|2024-10-08 14:17:50|||||||||79
1728397100000|2024-10-08 14:18:20||142.89||142.94||142.94||142.89|0
1728397110000|2024-10-08 14:18:30|||||||||4
1728397120000|2024-10-08 14:18:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|51
1728397130000|2024-10-08 14:18:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1728397140000|2024-10-08 14:19:00|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|15037
1728397150000|2024-10-08 14:19:10|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.94|3
1728397160000|2024-10-08 14:19:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|6
1728397170000|2024-10-08 14:19:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|16
1728397180000|2024-10-08 14:19:40||142.99||143.04||143.04||142.99|11
1728397190000|2024-10-08 14:19:50|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|17
1728397200000|2024-10-08 14:20:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|7
1728397210000|2024-10-08 14:20:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1728397220000|2024-10-08 14:20:20|143.12||143.07||143.12||143.07||133
1728397250000|2024-10-08 14:20:50|||||||||36
1728397260000|2024-10-08 14:21:00|143.12||143.07||143.12||143.07||24
1728397270000|2024-10-08 14:21:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1728397290000|2024-10-08 14:21:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|2
1728397350000|2024-10-08 14:22:30||142.89||142.94||142.94||142.89|0
1728397360000|2024-10-08 14:22:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|45
1728397370000|2024-10-08 14:22:50||142.89||142.89||142.89||142.89|0
1728397380000|2024-10-08 14:23:00|142.97||143.02||143.02||142.97||8
1728397390000|2024-10-08 14:23:10|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1728397400000|2024-10-08 14:23:20|142.97||142.97||143.02||142.97||0
1728397410000|2024-10-08 14:23:30|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|0
1728397420000|2024-10-08 14:23:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|14
1728397430000|2024-10-08 14:23:50|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|0
1728397440000|2024-10-08 14:24:00|143.02||142.97||143.02||142.97||4
1728397450000|2024-10-08 14:24:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|140
1728397470000|2024-10-08 14:24:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1728397490000|2024-10-08 14:24:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1728397520000|2024-10-08 14:25:20|142.97||142.92||142.97||142.92||20
1728397550000|2024-10-08 14:25:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|9
1728397570000|2024-10-08 14:26:10|142.97||142.97||142.97||142.97||18
1728397580000|2024-10-08 14:26:20|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|0
1728397590000|2024-10-08 14:26:30|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|105
1728397600000|2024-10-08 14:26:40|142.92||142.92||142.97||142.92||0
1728397610000|2024-10-08 14:26:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|31
1728397620000|2024-10-08 14:27:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1728397630000|2024-10-08 14:27:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1728397650000|2024-10-08 14:27:30|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|0
1728397660000|2024-10-08 14:27:40|142.92||142.92||142.92||142.87||0
1728397670000|2024-10-08 14:27:50|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|15
1728397680000|2024-10-08 14:28:00|142.87||142.87||142.92||142.87||6
1728397690000|2024-10-08 14:28:10|142.92||142.87||142.92||142.87||0
1728397700000|2024-10-08 14:28:20|||||||||8
1728397720000|2024-10-08 14:28:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|6
1728397730000|2024-10-08 14:28:50|142.97|142.79|142.97|142.84|142.97|142.89|142.97|142.79|5
1728397740000|2024-10-08 14:29:00||142.89||142.89||142.89||142.84|387
1728397750000|2024-10-08 14:29:10|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|1
1728397760000|2024-10-08 14:29:20|143.02|142.89|143.02|142.94|143.02|142.94|143.02|142.89|64
1728397770000|2024-10-08 14:29:30|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|1
1728397780000|2024-10-08 14:29:40|143.02||142.97||143.02||142.97||13
1728397790000|2024-10-08 14:29:50|143.02||142.97||143.02||142.97||0
1728397800000|2024-10-08 14:30:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|26
1728397810000|2024-10-08 14:30:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|0
1728397820000|2024-10-08 14:30:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|26
1728397840000|2024-10-08 14:30:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|50
1728397850000|2024-10-08 14:30:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|50
1728397860000|2024-10-08 14:31:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|13
1728397890000|2024-10-08 14:31:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|0
1728397900000|2024-10-08 14:31:40||142.89||142.94||142.94||142.89|0
1728397920000|2024-10-08 14:32:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|7
1728397930000|2024-10-08 14:32:10||142.89||142.89||142.89||142.89|0
1728397940000|2024-10-08 14:32:20|142.97||142.97||142.97||142.97||0
1728397960000|2024-10-08 14:32:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|0
1728397970000|2024-10-08 14:32:50|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|4
1728397980000|2024-10-08 14:33:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|60
1728397990000|2024-10-08 14:33:10|142.97||142.92||142.97||142.92||1
1728398010000|2024-10-08 14:33:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|6
1728398050000|2024-10-08 14:34:10|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|5
1728398060000|2024-10-08 14:34:20|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|0
1728398100000|2024-10-08 14:35:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1728398110000|2024-10-08 14:35:10|142.97||142.92||142.97||142.92||0
1728398120000|2024-10-08 14:35:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|17
1728398140000|2024-10-08 14:35:40|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|31
1728398150000|2024-10-08 14:35:50|142.87||142.82||142.87||142.82||0
1728398180000|2024-10-08 14:36:20|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|236
1728398190000|2024-10-08 14:36:30|142.82||142.82||142.82||142.82||0
1728398200000|2024-10-08 14:36:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|5
1728398210000|2024-10-08 14:36:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|76
1728398220000|2024-10-08 14:37:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|0
1728398230000|2024-10-08 14:37:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|22
1728398250000|2024-10-08 14:37:30|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|4
1728398270000|2024-10-08 14:37:50|142.92||142.92||142.92||142.87||3
1728398280000|2024-10-08 14:38:00|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|0
1728398300000|2024-10-08 14:38:20|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|1
1728398340000|2024-10-08 14:39:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|38
1728398350000|2024-10-08 14:39:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|17
1728398410000|2024-10-08 14:40:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|33
1728398430000|2024-10-08 14:40:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|8
1728398440000|2024-10-08 14:40:40|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|20
1728398450000|2024-10-08 14:40:50|142.97||143.02||143.02||142.97||0
1728398460000|2024-10-08 14:41:00|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|1
1728398470000|2024-10-08 14:41:10|142.97||142.97||143.02||142.97||0
1728398490000|2024-10-08 14:41:30||142.84||142.89||142.89||142.84|2
1728398500000|2024-10-08 14:41:40|||||||||3
1728398510000|2024-10-08 14:41:50||142.84||142.89||142.89||142.84|43
1728398520000|2024-10-08 14:42:00||142.84||142.89||142.89||142.84|1
1728398530000|2024-10-08 14:42:10|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|4
1728398540000|2024-10-08 14:42:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|7
1728398550000|2024-10-08 14:42:30|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|0
1728398560000|2024-10-08 14:42:40|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1728398580000|2024-10-08 14:43:00|143.07|142.94|143.02|142.94|143.07|142.94|143.02|142.94|108
1728398590000|2024-10-08 14:43:10|143.07|142.89|142.97|142.89|143.07|142.89|142.92|142.84|105
1728398600000|2024-10-08 14:43:20|||||||||1
1728398610000|2024-10-08 14:43:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|10
1728398620000|2024-10-08 14:43:40|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|3
1728398630000|2024-10-08 14:43:50|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|5
1728398640000|2024-10-08 14:44:00|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|42
1728398650000|2024-10-08 14:44:10||142.94||142.94||142.94||142.94|0
1728398660000|2024-10-08 14:44:20|143.07||143.02||143.07||143.02||0
1728398680000|2024-10-08 14:44:40||142.89||142.94||142.94||142.89|0
1728398690000|2024-10-08 14:44:50|143.07||143.07||143.07||143.07||10
1728398700000|2024-10-08 14:45:00||142.99||142.99||142.99||142.94|0
1728398710000|2024-10-08 14:45:10|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|1
1728398720000|2024-10-08 14:45:20|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.94|8
1728398730000|2024-10-08 14:45:30|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|1
1728398740000|2024-10-08 14:45:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|0
1728398760000|2024-10-08 14:46:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|12
1728398770000|2024-10-08 14:46:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|163
1728398790000|2024-10-08 14:46:30|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|63
1728398800000|2024-10-08 14:46:40|||||||||34
1728398810000|2024-10-08 14:46:50|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|98
1728398820000|2024-10-08 14:47:00|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|15
1728398840000|2024-10-08 14:47:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|7
1728398850000|2024-10-08 14:47:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|10
1728398860000|2024-10-08 14:47:40|||||||||1
1728398880000|2024-10-08 14:48:00|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|36
1728398890000|2024-10-08 14:48:10|143.12||143.17||143.17||143.12||25
1728398900000|2024-10-08 14:48:20|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|8
1728398910000|2024-10-08 14:48:30|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|10
1728398940000|2024-10-08 14:49:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|22
1728398950000|2024-10-08 14:49:10||143.04||143.04||143.09||143.04|0
1728398960000|2024-10-08 14:49:20|143.12||143.17||143.17||143.12||0
1728398970000|2024-10-08 14:49:30|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|0
1728398980000|2024-10-08 14:49:40|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|0
1728398990000|2024-10-08 14:49:50||143.09||143.09||143.09||143.09|0
1728399000000|2024-10-08 14:50:00|||||||||11
1728399030000|2024-10-08 14:50:30|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|0
1728399050000|2024-10-08 14:50:50|||||||||5
1728399070000|2024-10-08 14:51:10|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|51
1728399080000|2024-10-08 14:51:20|143.12||143.12||143.12||143.12||7
1728399090000|2024-10-08 14:51:30|||||||||35
1728399100000|2024-10-08 14:51:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|18
1728399130000|2024-10-08 14:52:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1728399150000|2024-10-08 14:52:30||142.99||143.04||143.04||142.99|0
1728399160000|2024-10-08 14:52:40|||||||||3
1728399170000|2024-10-08 14:52:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|41
1728399180000|2024-10-08 14:53:00||143.04||143.09||143.09||143.04|0
1728399190000|2024-10-08 14:53:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|0
1728399200000|2024-10-08 14:53:20|143.12|143.04|143.12|142.99|143.17|143.04|143.12|142.99|5
1728399210000|2024-10-08 14:53:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|0
1728399220000|2024-10-08 14:53:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|0
1728399230000|2024-10-08 14:53:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1728399240000|2024-10-08 14:54:00|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|15
1728399260000|2024-10-08 14:54:20|143.07||143.02||143.07||143.02||13
1728399290000|2024-10-08 14:54:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|13
1728399310000|2024-10-08 14:55:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|27
1728399320000|2024-10-08 14:55:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|2
1728399350000|2024-10-08 14:55:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|43
1728399370000|2024-10-08 14:56:10||142.99||142.99||142.99||142.99|5
1728399380000|2024-10-08 14:56:20|143.07||143.07||143.07||143.07||0
1728399400000|2024-10-08 14:56:40|||||||||4
1728399410000|2024-10-08 14:56:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|4
1728399420000|2024-10-08 14:57:00|||||||||22
1728399430000|2024-10-08 14:57:10|||||||||27
1728399440000|2024-10-08 14:57:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|48
1728399450000|2024-10-08 14:57:30|143.17||143.17||143.17||143.17||301
1728399460000|2024-10-08 14:57:40|143.12||143.12||143.12||143.12||0
1728399500000|2024-10-08 14:58:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|70
1728399530000|2024-10-08 14:58:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|102
1728399540000|2024-10-08 14:59:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|95
1728399550000|2024-10-08 14:59:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728399560000|2024-10-08 14:59:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|11
1728399570000|2024-10-08 14:59:30|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|13
1728399580000|2024-10-08 14:59:40|143.17||143.17||143.22||143.17||0
1728399590000|2024-10-08 14:59:50|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|7
1728399600000|2024-10-08 15:00:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|117
1728399610000|2024-10-08 15:00:10||143.14||143.14||143.19||143.14|0
1728399620000|2024-10-08 15:00:20|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|0
1728399630000|2024-10-08 15:00:30||143.19||143.19||143.19||143.19|0
1728399640000|2024-10-08 15:00:40|||||||||83
1728399660000|2024-10-08 15:01:00||143.14||143.19||143.19||143.14|13
1728399680000|2024-10-08 15:01:20|||||||||41
1728399690000|2024-10-08 15:01:30|143.32||143.27||143.32||143.27||31
1728399710000|2024-10-08 15:01:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|7
1728399720000|2024-10-08 15:02:00|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|10
1728399730000|2024-10-08 15:02:10|||||||||1
1728399740000|2024-10-08 15:02:20|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|20
1728399750000|2024-10-08 15:02:30||143.19||143.24||143.24||143.19|0
1728399760000|2024-10-08 15:02:40||143.19||143.24||143.24||143.19|0
1728399770000|2024-10-08 15:02:50||143.19||143.19||143.24||143.19|60
1728399780000|2024-10-08 15:03:00|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|8
1728399790000|2024-10-08 15:03:10|||||||||1
1728399800000|2024-10-08 15:03:20|||||||||5
1728399810000|2024-10-08 15:03:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|12
1728399820000|2024-10-08 15:03:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|17
1728399830000|2024-10-08 15:03:50|||||||||1
1728399840000|2024-10-08 15:04:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|13
1728399850000|2024-10-08 15:04:10|||||||||1
1728399870000|2024-10-08 15:04:30|||||||||5
1728399880000|2024-10-08 15:04:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|67
1728399890000|2024-10-08 15:04:50|143.37||143.32||143.37||143.32||7
1728399900000|2024-10-08 15:05:00|143.37||143.32||143.37||143.32||10
1728399910000|2024-10-08 15:05:10|||||||||2
1728399940000|2024-10-08 15:05:40|||||||||13
1728399950000|2024-10-08 15:05:50|||||||||32
1728399960000|2024-10-08 15:06:00|||||||||55
1728399970000|2024-10-08 15:06:10|||||||||13
1728399990000|2024-10-08 15:06:30|||||||||688
1728400000000|2024-10-08 15:06:40|||||||||5
1728400010000|2024-10-08 15:06:50|||||||||32
1728400020000|2024-10-08 15:07:00|||||||||6
1728400030000|2024-10-08 15:07:10|||||||||172
1728400040000|2024-10-08 15:07:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|191
1728400050000|2024-10-08 15:07:30|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|242
1728400060000|2024-10-08 15:07:40|||||||||35
1728400070000|2024-10-08 15:07:50|||||||||1
1728400090000|2024-10-08 15:08:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|33
1728400100000|2024-10-08 15:08:20|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|23
1728400110000|2024-10-08 15:08:30|143.27||143.32||143.32||143.27||0
1728400120000|2024-10-08 15:08:40|143.27|143.24|143.27|143.14|143.27|143.24|143.27|143.14|32
1728400130000|2024-10-08 15:08:50|143.22|143.19|143.22|143.14|143.22|143.19|143.22|143.14|0
1728400140000|2024-10-08 15:09:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|34
1728400150000|2024-10-08 15:09:10||143.14||143.19||143.19||143.14|30
1728400160000|2024-10-08 15:09:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|87
1728400170000|2024-10-08 15:09:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|32
1728400180000|2024-10-08 15:09:40||143.14||143.19||143.19||143.14|0
1728400190000|2024-10-08 15:09:50|143.22|143.14|143.22|143.14|143.22|143.19|143.22|143.14|5
1728400200000|2024-10-08 15:10:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|260
1728400210000|2024-10-08 15:10:10|||||||||17
1728400220000|2024-10-08 15:10:20||143.14||143.19||143.19||143.14|8
1728400230000|2024-10-08 15:10:30||143.14||143.14||143.19||143.14|8
1728400240000|2024-10-08 15:10:40|143.22||143.22||143.22||143.22||0
1728400250000|2024-10-08 15:10:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|114
1728400270000|2024-10-08 15:11:10|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|128
1728400280000|2024-10-08 15:11:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728400290000|2024-10-08 15:11:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|13
1728400300000|2024-10-08 15:11:40|||||||||2
1728400310000|2024-10-08 15:11:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|20
1728400320000|2024-10-08 15:12:00||143.04||143.04||143.09||143.04|14
1728400330000|2024-10-08 15:12:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|10
1728400370000|2024-10-08 15:12:50|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|17
1728400400000|2024-10-08 15:13:20|||||||||23
1728400440000|2024-10-08 15:14:00|||||||||4
1728400450000|2024-10-08 15:14:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728400460000|2024-10-08 15:14:20|143.17||143.17||143.17||143.17||10
1728400470000|2024-10-08 15:14:30||143.09||143.04||143.09||143.04|0
1728400480000|2024-10-08 15:14:40||143.09||143.09||143.09||143.04|0
1728400500000|2024-10-08 15:15:00|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|18
1728400510000|2024-10-08 15:15:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|2
1728400520000|2024-10-08 15:15:20|143.17||143.12||143.17||143.12||6
1728400540000|2024-10-08 15:15:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|456
1728400570000|2024-10-08 15:16:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|164
1728400580000|2024-10-08 15:16:20|||||||||36
1728400590000|2024-10-08 15:16:30|||||||||220
1728400600000|2024-10-08 15:16:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|91
1728400610000|2024-10-08 15:16:50|||||||||3
1728400620000|2024-10-08 15:17:00|||||||||5
1728400630000|2024-10-08 15:17:10|143.17||143.12||143.17||143.12||39
1728400640000|2024-10-08 15:17:20|||||||||3
1728400650000|2024-10-08 15:17:30|||||||||4
1728400660000|2024-10-08 15:17:40|||||||||7
1728400670000|2024-10-08 15:17:50|||||||||4
1728400680000|2024-10-08 15:18:00|||||||||31
1728400690000|2024-10-08 15:18:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|115
1728400700000|2024-10-08 15:18:20||142.99||143.04||143.04||142.99|3
1728400710000|2024-10-08 15:18:30|||||||||138
1728400720000|2024-10-08 15:18:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|49
1728400730000|2024-10-08 15:18:50||142.99||142.99||142.99||142.99|115
1728400740000|2024-10-08 15:19:00|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.99|9
1728400750000|2024-10-08 15:19:10|||||||||4
1728400760000|2024-10-08 15:19:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|235
1728400770000|2024-10-08 15:19:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|430
1728400780000|2024-10-08 15:19:40|||||||||6
1728400790000|2024-10-08 15:19:50|||||||||7
1728400800000|2024-10-08 15:20:00|||||||||175
1728400810000|2024-10-08 15:20:10|||||||||3
1728400820000|2024-10-08 15:20:20|||||||||7
1728400830000|2024-10-08 15:20:30|||||||||15
1728400850000|2024-10-08 15:20:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|14
1728400860000|2024-10-08 15:21:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|19
1728400870000|2024-10-08 15:21:10|||||||||55
1728400880000|2024-10-08 15:21:20|||||||||3
1728400890000|2024-10-08 15:21:30|||||||||64
1728400900000|2024-10-08 15:21:40|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|10
1728400910000|2024-10-08 15:21:50||143.04||143.04||143.04||142.99|6
1728400930000|2024-10-08 15:22:10||142.99||143.04||143.04||142.99|15
1728400940000|2024-10-08 15:22:20|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|9
1728400950000|2024-10-08 15:22:30|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|12
1728400960000|2024-10-08 15:22:40|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|1
1728400970000|2024-10-08 15:22:50||143.04||143.04||143.04||142.99|3
1728400980000|2024-10-08 15:23:00|||||||||16
1728400990000|2024-10-08 15:23:10|||||||||3
1728401020000|2024-10-08 15:23:40|||||||||2
1728401030000|2024-10-08 15:23:50|||||||||8
1728401040000|2024-10-08 15:24:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|98
1728401050000|2024-10-08 15:24:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|310
1728401060000|2024-10-08 15:24:20|||||||||303
1728401070000|2024-10-08 15:24:30|||||||||3
1728401090000|2024-10-08 15:24:50|||||||||2
1728401100000|2024-10-08 15:25:00|||||||||4
1728401110000|2024-10-08 15:25:10|||||||||12
1728401120000|2024-10-08 15:25:20|||||||||5
1728401130000|2024-10-08 15:25:30|||||||||25
1728401140000|2024-10-08 15:25:40|||||||||376
1728401150000|2024-10-08 15:25:50|||||||||3
1728401160000|2024-10-08 15:26:00|||||||||10
1728401170000|2024-10-08 15:26:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|335
1728401180000|2024-10-08 15:26:20|||||||||11
1728401190000|2024-10-08 15:26:30|||||||||5
1728401200000|2024-10-08 15:26:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|191
1728401210000|2024-10-08 15:26:50|||||||||238
1728401220000|2024-10-08 15:27:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|179
1728401230000|2024-10-08 15:27:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|50
1728401240000|2024-10-08 15:27:20|143.07||143.02||143.07||143.02||8
1728401250000|2024-10-08 15:27:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|103
1728401260000|2024-10-08 15:27:40|||||||||5
1728401270000|2024-10-08 15:27:50|||||||||7
1728401280000|2024-10-08 15:28:00|||||||||8
1728401290000|2024-10-08 15:28:10|||||||||4
1728401300000|2024-10-08 15:28:20|||||||||5
1728401310000|2024-10-08 15:28:30|||||||||3
1728401320000|2024-10-08 15:28:40|||||||||4
1728401330000|2024-10-08 15:28:50|||||||||5
1728401340000|2024-10-08 15:29:00|||||||||5
1728401350000|2024-10-08 15:29:10|||||||||6
1728401360000|2024-10-08 15:29:20|||||||||4
1728401370000|2024-10-08 15:29:30|||||||||8
1728401380000|2024-10-08 15:29:40|||||||||79
1728401390000|2024-10-08 15:29:50|||||||||48
1728401400000|2024-10-08 15:30:00|||||||||310
1728401410000|2024-10-08 15:30:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|219
1728401420000|2024-10-08 15:30:20|||||||||111
1728401430000|2024-10-08 15:30:30|||||||||56
1728401440000|2024-10-08 15:30:40|||||||||53
1728401450000|2024-10-08 15:30:50|||||||||2
1728401460000|2024-10-08 15:31:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|15
1728401470000|2024-10-08 15:31:10|||||||||56
1728401480000|2024-10-08 15:31:20|||||||||168
1728401490000|2024-10-08 15:31:30|||||||||52
1728401500000|2024-10-08 15:31:40|||||||||10
1728401510000|2024-10-08 15:31:50|||||||||15
1728401520000|2024-10-08 15:32:00|||||||||131
1728401530000|2024-10-08 15:32:10|||||||||5
1728401540000|2024-10-08 15:32:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|83
1728401560000|2024-10-08 15:32:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|182
1728401570000|2024-10-08 15:32:50|||||||||50
1728401580000|2024-10-08 15:33:00|||||||||31
1728401590000|2024-10-08 15:33:10|||||||||83
1728401600000|2024-10-08 15:33:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|178
1728401610000|2024-10-08 15:33:30|||||||||64
1728401620000|2024-10-08 15:33:40|||||||||70
1728401630000|2024-10-08 15:33:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|331
1728401640000|2024-10-08 15:34:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|319
1728401650000|2024-10-08 15:34:10|||||||||163
1728401660000|2024-10-08 15:34:20|||||||||150
1728401670000|2024-10-08 15:34:30|||||||||109
1728401680000|2024-10-08 15:34:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|223
1728401690000|2024-10-08 15:34:50|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|918
1728401700000|2024-10-08 15:35:00|143.22|143.19|143.22|143.14|143.22|143.19|143.22|143.14|153
1728401710000|2024-10-08 15:35:10|||||||||210
1728401720000|2024-10-08 15:35:20|||||||||35
1728401730000|2024-10-08 15:35:30|||||||||11
1728401740000|2024-10-08 15:35:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|36
1728401750000|2024-10-08 15:35:50|||||||||45
1728401760000|2024-10-08 15:36:00|||||||||23
1728401770000|2024-10-08 15:36:10|||||||||4
1728401780000|2024-10-08 15:36:20|||||||||35
1728401810000|2024-10-08 15:36:50|||||||||138
1728401820000|2024-10-08 15:37:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|157
1728401830000|2024-10-08 15:37:10|||||||||3
1728401840000|2024-10-08 15:37:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|250
1728401850000|2024-10-08 15:37:30|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|221
1728401860000|2024-10-08 15:37:40||143.24||143.24||143.24||143.24|135
1728401870000|2024-10-08 15:37:50|||||||||150
1728401890000|2024-10-08 15:38:10|||||||||3
1728401900000|2024-10-08 15:38:20|||||||||2
1728401930000|2024-10-08 15:38:50|||||||||2
1728401940000|2024-10-08 15:39:00|||||||||2
1728401960000|2024-10-08 15:39:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|370
1728401970000|2024-10-08 15:39:30|||||||||1
1728401980000|2024-10-08 15:39:40|||||||||2
1728401990000|2024-10-08 15:39:50|||||||||3
1728402000000|2024-10-08 15:40:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|101
1728402010000|2024-10-08 15:40:10|||||||||3
1728402020000|2024-10-08 15:40:20|||||||||2
1728402030000|2024-10-08 15:40:30|||||||||3
1728402040000|2024-10-08 15:40:40|||||||||2
1728402050000|2024-10-08 15:40:50|||||||||2
1728402070000|2024-10-08 15:41:10|||||||||2
1728402090000|2024-10-08 15:41:30|||||||||2
1728402110000|2024-10-08 15:41:50|||||||||2
1728402120000|2024-10-08 15:42:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|35
1728402140000|2024-10-08 15:42:20|||||||||2
1728402160000|2024-10-08 15:42:40|||||||||2
1728402170000|2024-10-08 15:42:50|||||||||12
1728402180000|2024-10-08 15:43:00|||||||||6
1728402190000|2024-10-08 15:43:10|||||||||63
1728402200000|2024-10-08 15:43:20|||||||||2
1728402220000|2024-10-08 15:43:40|||||||||3
1728402250000|2024-10-08 15:44:10|||||||||2
1728402260000|2024-10-08 15:44:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1728402290000|2024-10-08 15:44:50|||||||||2
1728402300000|2024-10-08 15:45:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1728402310000|2024-10-08 15:45:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|393
1728402330000|2024-10-08 15:45:30|||||||||2
1728402340000|2024-10-08 15:45:40|143.47||143.47||143.47||143.47||201
1728402350000|2024-10-08 15:45:50|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|21
1728402360000|2024-10-08 15:46:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|29
1728402370000|2024-10-08 15:46:10|||||||||1
1728402380000|2024-10-08 15:46:20|||||||||2
1728402390000|2024-10-08 15:46:30|||||||||1
1728402400000|2024-10-08 15:46:40|||||||||2
1728402430000|2024-10-08 15:47:10|||||||||2
1728402470000|2024-10-08 15:47:50|||||||||125
1728402490000|2024-10-08 15:48:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|7
1728402510000|2024-10-08 15:48:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|49
1728402530000|2024-10-08 15:48:50|||||||||57
1728402540000|2024-10-08 15:49:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|42
1728402550000|2024-10-08 15:49:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|42
1728402560000|2024-10-08 15:49:20|||||||||10
1728402580000|2024-10-08 15:49:40|||||||||3
1728402600000|2024-10-08 15:50:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|122
1728402640000|2024-10-08 15:50:40||143.39||143.44||143.44||143.39|23
1728402690000|2024-10-08 15:51:30|||||||||61
1728402780000|2024-10-08 15:53:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|32
1728402810000|2024-10-08 15:53:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|320
1728402820000|2024-10-08 15:53:40|143.57||143.57||143.57||143.57||0
1728402830000|2024-10-08 15:53:50||143.49||143.49||143.49||143.49|0
1728402860000|2024-10-08 15:54:20||143.44||143.44||143.44||143.44|41
1728402870000|2024-10-08 15:54:30|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1728402970000|2024-10-08 15:56:10|||||||||15
1728402980000|2024-10-08 15:56:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728403030000|2024-10-08 15:57:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|25
1728403040000|2024-10-08 15:57:20|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|38
1728403050000|2024-10-08 15:57:30|143.57||143.57||143.57||143.57||0
1728403080000|2024-10-08 15:58:00||143.49||143.49||143.49||143.49|0
1728403100000|2024-10-08 15:58:20|||||||||6339
1728403110000|2024-10-08 15:58:30|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|1992
1728403130000|2024-10-08 15:58:50||143.49||143.49||143.49||143.49|0
1728403160000|2024-10-08 15:59:20||143.44||143.44||143.44||143.44|27
1728403170000|2024-10-08 15:59:30||143.49||143.49||143.49||143.44|0
1728403200000|2024-10-08 16:00:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1728403230000|2024-10-08 16:00:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|28
1728403240000|2024-10-08 16:00:40||143.44||143.49||143.49||143.44|21
1728403250000|2024-10-08 16:00:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|606
1728403270000|2024-10-08 16:01:10|||||||||2
1728403290000|2024-10-08 16:01:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|22
1728403300000|2024-10-08 16:01:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|20
1728403310000|2024-10-08 16:01:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|37
1728403340000|2024-10-08 16:02:20|||||||||49
1728403350000|2024-10-08 16:02:30||143.39||143.44||143.44||143.39|0
1728403360000|2024-10-08 16:02:40|||||||||10
1728403390000|2024-10-08 16:03:10|143.57||143.57||143.57||143.57||44
1728403400000|2024-10-08 16:03:20|143.52||143.52||143.52||143.52||0
1728403460000|2024-10-08 16:04:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|12
1728403500000|2024-10-08 16:05:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|11
1728403510000|2024-10-08 16:05:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728403560000|2024-10-08 16:06:00|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|57
1728403570000|2024-10-08 16:06:10|143.52||143.52||143.52||143.52||0
1728403600000|2024-10-08 16:06:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|10
1728403610000|2024-10-08 16:06:50|||||||||1
1728403620000|2024-10-08 16:07:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728403630000|2024-10-08 16:07:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|8
1728403640000|2024-10-08 16:07:20|143.52||143.52||143.52||143.52||2
1728403650000|2024-10-08 16:07:30|143.47||143.47||143.47||143.47||0
1728403660000|2024-10-08 16:07:40|143.52||143.52||143.52||143.52||0
1728403680000|2024-10-08 16:08:00|143.47||143.52||143.52||143.47||7
1728403710000|2024-10-08 16:08:30|143.47||143.47||143.47||143.47||0
1728403720000|2024-10-08 16:08:40|143.52||143.47||143.52||143.47||0
1728403740000|2024-10-08 16:09:00|143.52||143.52||143.52||143.52||8
1728403760000|2024-10-08 16:09:20|||||||||22
1728403790000|2024-10-08 16:09:50||143.44||143.44||143.44||143.44|0
1728403850000|2024-10-08 16:10:50|143.57||143.57||143.57||143.57||1
1728403900000|2024-10-08 16:11:40|143.52||143.57||143.57||143.52||1
1728403920000|2024-10-08 16:12:00||143.49||143.49||143.49||143.49|0
1728403960000|2024-10-08 16:12:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|10
1728403980000|2024-10-08 16:13:00|143.57||143.57||143.57||143.57||15
1728404000000|2024-10-08 16:13:20|143.52||143.52||143.52||143.52||0
1728404040000|2024-10-08 16:14:00|143.57||143.57||143.57||143.57||3
1728404070000|2024-10-08 16:14:30|143.52||143.52||143.52||143.52||0
1728404100000|2024-10-08 16:15:00|143.57||143.57||143.57||143.57||5
1728404110000|2024-10-08 16:15:10|143.52||143.52||143.57||143.52||0
1728404140000|2024-10-08 16:15:40|143.57||143.52||143.57||143.52||0
1728404150000|2024-10-08 16:15:50|143.57||143.52||143.57||143.52||0
1728404160000|2024-10-08 16:16:00|143.57||143.52||143.57||143.52||0
1728404170000|2024-10-08 16:16:10|143.57||143.52||143.57||143.52||0
1728404180000|2024-10-08 16:16:20|143.57||143.52||143.57||143.52||0
1728404190000|2024-10-08 16:16:30|143.57||143.57||143.57||143.57||0
1728404220000|2024-10-08 16:17:00||143.49||143.49||143.49||143.49|0
1728404310000|2024-10-08 16:18:30||143.44||143.44||143.44||143.44|16
1728404320000|2024-10-08 16:18:40|143.52||143.52||143.52||143.52||0
1728404380000|2024-10-08 16:19:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|14
1728404430000|2024-10-08 16:20:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1728404460000|2024-10-08 16:21:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1728404690000|2024-10-08 16:24:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1728404720000|2024-10-08 16:25:20|143.57||143.57||143.57||143.57||2
1728404750000|2024-10-08 16:25:50||143.49||143.49||143.49||143.49|0
1728404790000|2024-10-08 16:26:30|||||||||80
1728404800000|2024-10-08 16:26:40|||||||||19
1728404820000|2024-10-08 16:27:00|||||||||57
1728404830000|2024-10-08 16:27:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|200
1728404850000|2024-10-08 16:27:30|||||||||51
1728404880000|2024-10-08 16:28:00|||||||||1
1728404900000|2024-10-08 16:28:20|143.67||143.62||143.67||143.62||13
1728404910000|2024-10-08 16:28:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|29
1728404930000|2024-10-08 16:28:50||143.54||143.54||143.54||143.54|1
1728404960000|2024-10-08 16:29:20||143.59||143.59||143.59||143.59|0
1728404980000|2024-10-08 16:29:40||143.54||143.54||143.54||143.54|0
1728405000000|2024-10-08 16:30:00|||||||||40
1728405010000|2024-10-08 16:30:10|143.62||143.62||143.62||143.62||16
1728405020000|2024-10-08 16:30:20|||||||||1
1728405120000|2024-10-08 16:32:00|||||||||10
1728405150000|2024-10-08 16:32:30||143.49||143.54||143.54||143.49|0
1728405160000|2024-10-08 16:32:40|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|6
1728405170000|2024-10-08 16:32:50|143.62||143.62||143.62||143.62||201
1728405200000|2024-10-08 16:33:20|143.57||143.57||143.57||143.57||0
1728405210000|2024-10-08 16:33:30|143.62||143.62||143.62||143.62||0
1728405260000|2024-10-08 16:34:20||143.54||143.54||143.54||143.54|0
1728405270000|2024-10-08 16:34:30||143.49||143.49||143.49||143.49|0
1728405310000|2024-10-08 16:35:10||143.54||143.54||143.54||143.54|0
1728405320000|2024-10-08 16:35:20|||||||||15
1728405370000|2024-10-08 16:36:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|96
1728405390000|2024-10-08 16:36:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|26
1728405420000|2024-10-08 16:37:00|143.67||143.67||143.67||143.67||2
1728405450000|2024-10-08 16:37:30||143.59||143.54||143.59||143.54|8
1728405460000|2024-10-08 16:37:40||143.59||143.59||143.59||143.59|0
1728405470000|2024-10-08 16:37:50|||||||||600
1728405550000|2024-10-08 16:39:10|||||||||6
1728405720000|2024-10-08 16:42:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|7
1728405860000|2024-10-08 16:44:20|||||||||4
1728405920000|2024-10-08 16:45:20|||||||||7
1728406030000|2024-10-08 16:47:10||143.49||143.49||143.49||143.49|0
1728406040000|2024-10-08 16:47:20||143.54||143.49||143.54||143.49|0
1728406060000|2024-10-08 16:47:40||143.54||143.54||143.54||143.54|0
1728406080000|2024-10-08 16:48:00||143.49||143.49||143.49||143.49|1
1728406100000|2024-10-08 16:48:20|143.57||143.57||143.57||143.57||0
1728406110000|2024-10-08 16:48:30||143.44||143.49||143.49||143.44|1
1728406120000|2024-10-08 16:48:40||143.44||143.44||143.49||143.44|0
1728406130000|2024-10-08 16:48:50|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|2
1728406140000|2024-10-08 16:49:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1728406150000|2024-10-08 16:49:10|143.57||143.57||143.57||143.57||0
1728406170000|2024-10-08 16:49:30|143.52||143.52||143.52||143.52||0
1728406180000|2024-10-08 16:49:40|||||||||6
1728406200000|2024-10-08 16:50:00|143.57||143.57||143.57||143.57||2
1728406210000|2024-10-08 16:50:10|143.52||143.52||143.57||143.52||0
1728406220000|2024-10-08 16:50:20|143.57||143.57||143.57||143.57||1
1728406240000|2024-10-08 16:50:40||143.49||143.44||143.49||143.44|1
1728406250000|2024-10-08 16:50:50|143.52||143.52||143.52||143.52||0
1728406260000|2024-10-08 16:51:00|143.57||143.57||143.57||143.52||0
1728406270000|2024-10-08 16:51:10|143.52||143.52||143.52||143.52||0
1728406280000|2024-10-08 16:51:20|143.57||143.57||143.57||143.52||0
1728406290000|2024-10-08 16:51:30|143.52||143.57||143.57||143.52||0
1728406300000|2024-10-08 16:51:40|143.52||143.52||143.52||143.52||0
1728406310000|2024-10-08 16:51:50|143.57||143.52||143.57||143.52||0
1728406340000|2024-10-08 16:52:20|143.57||143.57||143.57||143.57||2
1728406350000|2024-10-08 16:52:30|143.52||143.52||143.52||143.52||0
1728406400000|2024-10-08 16:53:20|143.57||143.57||143.57||143.57||1
1728406430000|2024-10-08 16:53:50|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|50
1728406440000|2024-10-08 16:54:00||143.44||143.49||143.49||143.44|11
1728406450000|2024-10-08 16:54:10||143.44||143.44||143.44||143.44|0
1728406460000|2024-10-08 16:54:20||143.49||143.49||143.49||143.49|0
1728406480000|2024-10-08 16:54:40||143.44||143.44||143.44||143.44|0
1728406490000|2024-10-08 16:54:50||143.49||143.49||143.49||143.44|0
1728406500000|2024-10-08 16:55:00||143.44||143.49||143.49||143.44|0
1728406510000|2024-10-08 16:55:10||143.44||143.49||143.49||143.44|0
1728406520000|2024-10-08 16:55:20||143.44||143.44||143.44||143.44|0
1728406530000|2024-10-08 16:55:30|143.52||143.52||143.52||143.52||0
1728406550000|2024-10-08 16:55:50|143.57||143.57||143.57||143.57||1
1728406560000|2024-10-08 16:56:00|143.52||143.52||143.52||143.52||0
1728406590000|2024-10-08 16:56:30|143.57||143.57||143.57||143.57||0
1728406670000|2024-10-08 16:57:50||143.49||143.44||143.49||143.44|0
1728406710000|2024-10-08 16:58:30||143.49||143.44||143.49||143.44|0
1728406720000|2024-10-08 16:58:40||143.49||143.44||143.49||143.44|0
1728406740000|2024-10-08 16:59:00||143.49||143.49||143.49||143.44|0
1728406750000|2024-10-08 16:59:10||143.44||143.44||143.49||143.44|10
1728406760000|2024-10-08 16:59:20||143.49||143.49||143.49||143.49|0
1728406770000|2024-10-08 16:59:30||143.44||143.44||143.44||143.44|0
1728406790000|2024-10-08 16:59:50||143.49||143.49||143.49||143.44|0
1728406800000|2024-10-08 17:00:00||143.44||143.44||143.44||143.44|0
1728406820000|2024-10-08 17:00:20||143.49||143.49||143.49||143.49|0
1728406860000|2024-10-08 17:01:00||143.44||143.44||143.44||143.44|0
1728406920000|2024-10-08 17:02:00|143.52||143.52||143.52||143.52||0
1728406970000|2024-10-08 17:02:50|143.57||143.57||143.57||143.57||0
1728406980000|2024-10-08 17:03:00||143.49||143.49||143.49||143.49|0
1728406990000|2024-10-08 17:03:10||143.44||143.44||143.44||143.44|0
1728407000000|2024-10-08 17:03:20|143.52||143.52||143.52||143.52||12
1728407100000|2024-10-08 17:05:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|11
1728407150000|2024-10-08 17:05:50|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|10
1728407160000|2024-10-08 17:06:00|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|1
1728407170000|2024-10-08 17:06:10|143.52||143.52||143.52||143.47||0
1728407180000|2024-10-08 17:06:20|||||||||17
1728407220000|2024-10-08 17:07:00|143.47||143.52||143.52||143.47||0
1728407240000|2024-10-08 17:07:20|143.47||143.52||143.52||143.47||0
1728407250000|2024-10-08 17:07:30||143.44||143.44||143.44||143.44|0
1728407280000|2024-10-08 17:08:00|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|0
1728407290000|2024-10-08 17:08:10|143.52|143.34|143.47|143.34|143.52|143.39|143.47|143.34|0
1728407300000|2024-10-08 17:08:20|143.42||143.42||143.47||143.42||0
1728407310000|2024-10-08 17:08:30||143.29||143.29||143.29||143.29|0
1728407320000|2024-10-08 17:08:40|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|58
1728407330000|2024-10-08 17:08:50|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|116
1728407340000|2024-10-08 17:09:00|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|75
1728407350000|2024-10-08 17:09:10|143.32|143.24|143.42|143.29|143.42|143.29|143.32|143.24|2
1728407360000|2024-10-08 17:09:20|143.37||143.42||143.42||143.37||0
1728407380000|2024-10-08 17:09:40|143.37||143.37||143.42||143.37||0
1728407400000|2024-10-08 17:10:00||143.24||143.29||143.29||143.24|0
1728407410000|2024-10-08 17:10:10|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|250
1728407420000|2024-10-08 17:10:20|143.37||143.42||143.42||143.37||0
1728407430000|2024-10-08 17:10:30|143.37||143.42||143.42||143.37||0
1728407440000|2024-10-08 17:10:40||143.34||143.34||143.34||143.34|2
1728407450000|2024-10-08 17:10:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728407460000|2024-10-08 17:11:00|143.42||143.42||143.42||143.42||0
1728407470000|2024-10-08 17:11:10|143.37||143.37||143.37||143.37||0
1728407480000|2024-10-08 17:11:20|143.42||143.42||143.42||143.42||0
1728407490000|2024-10-08 17:11:30|143.37||143.37||143.42||143.37||0
1728407500000|2024-10-08 17:11:40|143.42||143.42||143.42||143.42||0
1728407520000|2024-10-08 17:12:00||143.34||143.29||143.34||143.29|0
1728407530000|2024-10-08 17:12:10||143.34||143.29||143.34||143.29|0
1728407540000|2024-10-08 17:12:20|143.37||143.42||143.42||143.37||0
1728407550000|2024-10-08 17:12:30|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.34|22
1728407560000|2024-10-08 17:12:40|143.47||143.47||143.47||143.47||10
1728407570000|2024-10-08 17:12:50|143.42||143.42||143.42||143.42||0
1728407580000|2024-10-08 17:13:00|143.47||143.47||143.47||143.47||0
1728407590000|2024-10-08 17:13:10|143.42||143.42||143.42||143.42||0
1728407600000|2024-10-08 17:13:20|143.47||143.42||143.47||143.42||0
1728407610000|2024-10-08 17:13:30|143.47||143.47||143.47||143.47||7
1728407620000|2024-10-08 17:13:40|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|1
1728407630000|2024-10-08 17:13:50||143.29||143.29||143.29||143.29|0
1728407640000|2024-10-08 17:14:00||143.34||143.34||143.34||143.34|0
1728407680000|2024-10-08 17:14:40|143.47|143.29|143.42|143.34|143.47|143.34|143.42|143.29|0
1728407690000|2024-10-08 17:14:50|143.47||143.47||143.47||143.47||0
1728407700000|2024-10-08 17:15:00|143.42||143.42||143.47||143.42||0
1728407730000|2024-10-08 17:15:30||143.29||143.29||143.29||143.29|0
1728407740000|2024-10-08 17:15:40|143.37||143.42||143.42||143.37||0
1728407750000|2024-10-08 17:15:50|143.37||143.37||143.37||143.37||0
1728407760000|2024-10-08 17:16:00|143.42||143.42||143.42||143.42||7
1728407770000|2024-10-08 17:16:10|143.37||143.42||143.42||143.37||0
1728407780000|2024-10-08 17:16:20|143.37||143.37||143.37||143.37||0
1728407790000|2024-10-08 17:16:30||143.24||143.29||143.29||143.24|0
1728407830000|2024-10-08 17:17:10|143.42||143.37||143.42||143.37||0
1728407890000|2024-10-08 17:18:10|143.42||143.42||143.42||143.42||0
1728407900000|2024-10-08 17:18:20||143.34||143.34||143.34||143.34|0
1728407920000|2024-10-08 17:18:40||143.29||143.29||143.29||143.29|0
1728407940000|2024-10-08 17:19:00||143.34||143.34||143.34||143.34|0
1728408000000|2024-10-08 17:20:00|143.47||143.42||143.47||143.42||101
1728408100000|2024-10-08 17:21:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|33
1728408110000|2024-10-08 17:21:50|||||||||50
1728408140000|2024-10-08 17:22:20||143.24||143.24||143.24||143.24|16
1728408150000|2024-10-08 17:22:30|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|300
1728408170000|2024-10-08 17:22:50|||||||||1
1728408180000|2024-10-08 17:23:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1728408190000|2024-10-08 17:23:10||143.29||143.34||143.34||143.29|0
1728408200000|2024-10-08 17:23:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|89
1728408240000|2024-10-08 17:24:00|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|183
1728408260000|2024-10-08 17:24:20|143.47||143.47||143.47||143.47||1
1728408360000|2024-10-08 17:26:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1728408410000|2024-10-08 17:26:50|||||||||10
1728408430000|2024-10-08 17:27:10|||||||||2
1728408480000|2024-10-08 17:28:00||143.39||143.39||143.39||143.39|91
1728408490000|2024-10-08 17:28:10|143.47||143.47||143.47||143.47||0
1728408550000|2024-10-08 17:29:10|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|8
1728408560000|2024-10-08 17:29:20||143.44||143.39||143.44||143.39|0
1728408600000|2024-10-08 17:30:00|143.47||143.47||143.47||143.47||1
1728408900000|2024-10-08 17:35:00|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|3
1728408920000|2024-10-08 17:35:20||143.44||143.39||143.44||143.39|0
1728408930000|2024-10-08 17:35:30||143.44||143.44||143.44||143.39|0
1728408950000|2024-10-08 17:35:50||143.39||143.39||143.39||143.39|0
1728408970000|2024-10-08 17:36:10|143.47||143.47||143.47||143.47||0
1728409050000|2024-10-08 17:37:30|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|1
1728409080000|2024-10-08 17:38:00||143.44||143.44||143.44||143.44|0
1728409090000|2024-10-08 17:38:10||143.39||143.39||143.39||143.39|0
1728409110000|2024-10-08 17:38:30||143.44||143.39||143.44||143.39|0
1728409200000|2024-10-08 17:40:00||143.44||143.44||143.44||143.44|0
1728409280000|2024-10-08 17:41:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|9
1728409320000|2024-10-08 17:42:00||143.44||143.44||143.44||143.44|1
1728409350000|2024-10-08 17:42:30|143.52||143.52||143.52||143.52||0
1728409380000|2024-10-08 17:43:00|143.57||143.57||143.57||143.57||1
1728409410000|2024-10-08 17:43:30|143.52||143.52||143.52||143.52||0
1728409420000|2024-10-08 17:43:40|143.57||143.57||143.57||143.57||1
1728409440000|2024-10-08 17:44:00|143.52||143.57||143.57||143.52||1
1728409470000|2024-10-08 17:44:30|143.52||143.52||143.52||143.52||0
1728409500000|2024-10-08 17:45:00|143.57||143.57||143.57||143.57||11
1728409510000|2024-10-08 17:45:10|143.52||143.52||143.52||143.52||0
1728409530000|2024-10-08 17:45:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|207
1728409610000|2024-10-08 17:46:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|269
1728409640000|2024-10-08 17:47:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728409650000|2024-10-08 17:47:30||143.44||143.44||143.44||143.44|0
1728409660000|2024-10-08 17:47:40|143.52||143.52||143.52||143.52||0
1728410120000|2024-10-08 17:55:20||143.39||143.39||143.39||143.39|14
1728410130000|2024-10-08 17:55:30||143.44||143.39||143.44||143.39|0
1728410150000|2024-10-08 17:55:50|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|0
1728410270000|2024-10-08 17:57:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|85
1728410320000|2024-10-08 17:58:40|||||||||4
1728410370000|2024-10-08 17:59:30|||||||||8
1728410560000|2024-10-08 18:02:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|18
1728410570000|2024-10-08 18:02:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|22
1728410690000|2024-10-08 18:04:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|102
1728410720000|2024-10-08 18:05:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|19
1728410840000|2024-10-08 18:07:20|||||||||1
1728411090000|2024-10-08 18:11:30|143.57||143.57||143.57||143.57||0
1728411150000|2024-10-08 18:12:30||143.49||143.49||143.49||143.49|0
1728411160000|2024-10-08 18:12:40||143.44||143.44||143.44||143.44|21
1728411200000|2024-10-08 18:13:20|143.52||143.52||143.52||143.52||0
1728411250000|2024-10-08 18:14:10|143.57||143.52||143.57||143.52||0
1728411300000|2024-10-08 18:15:00|143.57||143.57||143.57||143.57||0
1728411310000|2024-10-08 18:15:10||143.49||143.49||143.49||143.49|0
1728411330000|2024-10-08 18:15:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1728411380000|2024-10-08 18:16:20|143.57||143.57||143.57||143.57||0
1728411420000|2024-10-08 18:17:00|143.52||143.52||143.52||143.52||0
1728411500000|2024-10-08 18:18:20|143.57||143.52||143.57||143.52||0
1728411520000|2024-10-08 18:18:40|143.57||143.52||143.57||143.52||0
1728411530000|2024-10-08 18:18:50|143.57||143.57||143.57||143.57||0
1728411560000|2024-10-08 18:19:20|143.52||143.57||143.57||143.52||0
1728411590000|2024-10-08 18:19:50|143.52||143.52||143.52||143.52||0
1728411600000|2024-10-08 18:20:00|143.57||143.57||143.57||143.57||0
1728411610000|2024-10-08 18:20:10|143.52||143.52||143.52||143.52||0
1728411830000|2024-10-08 18:23:50||143.39||143.39||143.39||143.39|13
1728411840000|2024-10-08 18:24:00||143.44||143.44||143.44||143.44|0
1728411940000|2024-10-08 18:25:40|||||||||5
1728412020000|2024-10-08 18:27:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|64
1728412030000|2024-10-08 18:27:10||143.34||143.34||143.34||143.34|29
1728412040000|2024-10-08 18:27:20||143.39||143.34||143.39||143.34|0
1728412050000|2024-10-08 18:27:30||143.39||143.34||143.39||143.34|0
1728412070000|2024-10-08 18:27:50||143.39||143.39||143.39||143.39|0
1728412480000|2024-10-08 18:34:40|143.52||143.52||143.52||143.52||4
1728412500000|2024-10-08 18:35:00||143.44||143.44||143.44||143.44|0
1728412650000|2024-10-08 18:37:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728412660000|2024-10-08 18:37:40||143.44||143.44||143.44||143.44|5
1728412670000|2024-10-08 18:37:50||143.49||143.44||143.49||143.44|1
1728412710000|2024-10-08 18:38:30||143.49||143.49||143.49||143.49|0
1728412740000|2024-10-08 18:39:00||143.44||143.44||143.44||143.44|2
1728412750000|2024-10-08 18:39:10||143.49||143.44||143.49||143.44|0
1728412760000|2024-10-08 18:39:20||143.49||143.44||143.49||143.44|0
1728412770000|2024-10-08 18:39:30||143.49||143.44||143.49||143.44|0
1728412780000|2024-10-08 18:39:40||143.49||143.49||143.49||143.49|0
1728412790000|2024-10-08 18:39:50||143.44||143.49||143.49||143.44|0
1728412920000|2024-10-08 18:42:00||143.44||143.49||143.49||143.44|0
1728412930000|2024-10-08 18:42:10||143.44||143.44||143.44||143.44|0
1728412940000|2024-10-08 18:42:20||143.49||143.49||143.49||143.49|0
1728412950000|2024-10-08 18:42:30||143.44||143.44||143.44||143.44|0
1728412960000|2024-10-08 18:42:40||143.49||143.49||143.49||143.49|0
1728412970000|2024-10-08 18:42:50||143.44||143.44||143.44||143.44|0
1728412980000|2024-10-08 18:43:00||143.49||143.44||143.49||143.44|0
1728413020000|2024-10-08 18:43:40||143.49||143.49||143.49||143.49|0
1728413040000|2024-10-08 18:44:00||143.44||143.44||143.44||143.44|0
1728413070000|2024-10-08 18:44:30||143.49||143.49||143.49||143.49|0
1728413120000|2024-10-08 18:45:20||143.44||143.49||143.49||143.44|0
1728413660000|2024-10-08 18:54:20||143.44||143.44||143.44||143.44|0
1728413710000|2024-10-08 18:55:10||143.49||143.49||143.49||143.49|0
1728413730000|2024-10-08 18:55:30||143.44||143.44||143.44||143.44|0
1728413750000|2024-10-08 18:55:50||143.49||143.49||143.49||143.49|0
1728413820000|2024-10-08 18:57:00||143.44||143.49||143.49||143.44|22
1728413830000|2024-10-08 18:57:10||143.44||143.44||143.44||143.44|0
1728413840000|2024-10-08 18:57:20||143.49||143.49||143.49||143.44|0
1728413860000|2024-10-08 18:57:40||143.44||143.44||143.49||143.44|0
1728413870000|2024-10-08 18:57:50||143.49||143.49||143.49||143.44|0
1728413880000|2024-10-08 18:58:00||143.44||143.49||143.49||143.44|0
1728413890000|2024-10-08 18:58:10||143.44||143.44||143.44||143.44|0
1728413900000|2024-10-08 18:58:20||143.49||143.44||143.49||143.44|0
1728413910000|2024-10-08 18:58:30||143.49||143.49||143.49||143.44|0
1728413920000|2024-10-08 18:58:40||143.44||143.44||143.44||143.44|0
1728413950000|2024-10-08 18:59:10||143.49||143.49||143.49||143.49|0
1728413960000|2024-10-08 18:59:20||143.44||143.49||143.49||143.44|0
1728413970000|2024-10-08 18:59:30||143.44||143.44||143.49||143.44|0
1728413980000|2024-10-08 18:59:40||143.49||143.44||143.49||143.44|0
1728414000000|2024-10-08 19:00:00|143.52||143.52||143.52||143.52||0
1728414010000|2024-10-08 19:00:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1728414100000|2024-10-08 19:01:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|92
1728414190000|2024-10-08 19:03:10||143.39||143.39||143.39||143.39|0
1728414240000|2024-10-08 19:04:00||143.44||143.44||143.44||143.44|0
1728414260000|2024-10-08 19:04:20||143.39||143.39||143.39||143.39|0
1728414270000|2024-10-08 19:04:30||143.44||143.44||143.44||143.44|0
1728414280000|2024-10-08 19:04:40||143.39||143.39||143.44||143.39|0
1728414320000|2024-10-08 19:05:20||143.44||143.39||143.44||143.39|0
1728414340000|2024-10-08 19:05:40||143.44||143.44||143.44||143.44|0
1728414360000|2024-10-08 19:06:00||143.39||143.39||143.39||143.39|0
1728414440000|2024-10-08 19:07:20|143.47||143.47||143.47||143.47||0
1728414470000|2024-10-08 19:07:50||143.34||143.34||143.34||143.34|0
1728414490000|2024-10-08 19:08:10||143.39||143.39||143.39||143.39|0
1728414710000|2024-10-08 19:11:50|143.52||143.52||143.52||143.52||0
1728414940000|2024-10-08 19:15:40||143.44||143.44||143.44||143.44|0
1728415000000|2024-10-08 19:16:40|143.57||143.57||143.57||143.57||0
1728415060000|2024-10-08 19:17:40||143.49||143.49||143.49||143.49|0
1728415130000|2024-10-08 19:18:50|143.62||143.57||143.62||143.57||0
1728415140000|2024-10-08 19:19:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1728415280000|2024-10-08 19:21:20||143.49||143.49||143.49||143.49|0
1728415300000|2024-10-08 19:21:40||143.54||143.54||143.54||143.54|0
1728415320000|2024-10-08 19:22:00||143.49||143.49||143.49||143.49|3
1728415340000|2024-10-08 19:22:20|143.57||143.57||143.57||143.57||0
1728415350000|2024-10-08 19:22:30|143.62||143.62||143.62||143.62||0
1728415370000|2024-10-08 19:22:50||143.54||143.49||143.54||143.49|0
1728415390000|2024-10-08 19:23:10||143.54||143.49||143.54||143.49|0
1728415400000|2024-10-08 19:23:20||143.54||143.54||143.54||143.49|0
1728415410000|2024-10-08 19:23:30||143.49||143.49||143.49||143.49|0
1728415520000|2024-10-08 19:25:20|143.57||143.57||143.57||143.57||0
1728415530000|2024-10-08 19:25:30|143.62||143.62||143.62||143.62||0
1728415590000|2024-10-08 19:26:30||143.54||143.54||143.54||143.54|0
1728415610000|2024-10-08 19:26:50||143.49||143.49||143.49||143.49|3
1728415620000|2024-10-08 19:27:00||143.54||143.54||143.54||143.54|0
1728415690000|2024-10-08 19:28:10|143.67||143.67||143.67||143.67||9
1728415700000|2024-10-08 19:28:20|143.62||143.62||143.62||143.62||0
1728416010000|2024-10-08 19:33:30|143.67||143.67||143.67||143.67||3
1728416060000|2024-10-08 19:34:20||143.59||143.59||143.59||143.59|0
1728416070000|2024-10-08 19:34:30|||||||||17
1728416080000|2024-10-08 19:34:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1728416090000|2024-10-08 19:34:50||143.59||143.64||143.64||143.59|38
1728416100000|2024-10-08 19:35:00||143.59||143.59||143.59||143.59|13
1728416150000|2024-10-08 19:35:50||143.64||143.59||143.64||143.59|0
1728416180000|2024-10-08 19:36:20||143.64||143.64||143.64||143.64|0
1728416230000|2024-10-08 19:37:10|||||||||1
1728416240000|2024-10-08 19:37:20||143.59||143.59||143.59||143.59|0
1728416250000|2024-10-08 19:37:30||143.64||143.64||143.64||143.64|0
1728416290000|2024-10-08 19:38:10|||||||||1
1728416470000|2024-10-08 19:41:10|||||||||1
1728416520000|2024-10-08 19:42:00|||||||||1
1728416570000|2024-10-08 19:42:50|143.77||143.72||143.77||143.72||78
1728416700000|2024-10-08 19:45:00|||||||||62
1728416820000|2024-10-08 19:47:00|||||||||49
1728416860000|2024-10-08 19:47:40|143.77||143.77||143.77||143.77||17
1728416880000|2024-10-08 19:48:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|34
1728417000000|2024-10-08 19:50:00|||||||||41
1728417030000|2024-10-08 19:50:30|||||||||50
1728417040000|2024-10-08 19:50:40|||||||||12
1728417090000|2024-10-08 19:51:30||143.64||143.64||143.64||143.64|0
1728417100000|2024-10-08 19:51:40||143.69||143.69||143.69||143.64|0
1728417120000|2024-10-08 19:52:00||143.64||143.69||143.69||143.64|2
1728417260000|2024-10-08 19:54:20||143.64||143.64||143.64||143.64|0
1728417290000|2024-10-08 19:54:50|143.72||143.72||143.72||143.72||0
1728417310000|2024-10-08 19:55:10|143.77||143.77||143.77||143.77||24
1728417460000|2024-10-08 19:57:40||143.69||143.69||143.69||143.69|1
1728417500000|2024-10-08 19:58:20|||||||||1
1728417510000|2024-10-08 19:58:30|||||||||6
1728417520000|2024-10-08 19:58:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|42
1728417530000|2024-10-08 19:58:50|||||||||4
1728417540000|2024-10-08 19:59:00|||||||||61
1728417560000|2024-10-08 19:59:20|||||||||10
1728417570000|2024-10-08 19:59:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|106
1728417590000|2024-10-08 19:59:50|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.44|169
1728453660000|2024-10-09 06:01:00|143.64|143.57|143.47|143.39|143.64|143.57|143.47|143.39|36
1728453680000|2024-10-09 06:01:20|||||||||3
1728453690000|2024-10-09 06:01:30|||||||||20
1728453700000|2024-10-09 06:01:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|10
1728453710000|2024-10-09 06:01:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1728453730000|2024-10-09 06:02:10||143.44||143.44||143.44||143.44|6
1728453760000|2024-10-09 06:02:40||143.49||143.49||143.49||143.49|0
1728453770000|2024-10-09 06:02:50||143.44||143.44||143.44||143.44|0
1728453780000|2024-10-09 06:03:00|143.62|143.49|143.57|143.49|143.62|143.49|143.57|143.49|13
1728453840000|2024-10-09 06:04:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1728453850000|2024-10-09 06:04:10||143.49||143.49||143.49||143.49|8
1728453870000|2024-10-09 06:04:30|143.57||143.57||143.57||143.57||0
1728453930000|2024-10-09 06:05:30|143.62||143.62||143.62||143.62||1
1728453940000|2024-10-09 06:05:40||143.54||143.54||143.54||143.54|0
1728453950000|2024-10-09 06:05:50|143.67||143.67||143.67||143.67||0
1728453960000|2024-10-09 06:06:00||143.59||143.54||143.59||143.54|7
1728454000000|2024-10-09 06:06:40|143.62||143.62||143.62||143.62||1
1728454030000|2024-10-09 06:07:10||143.44||143.49||143.49||143.44|4
1728454040000|2024-10-09 06:07:20|143.57||143.57||143.57||143.57||0
1728454050000|2024-10-09 06:07:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1728454060000|2024-10-09 06:07:40||143.39||143.39||143.39||143.39|1
1728454140000|2024-10-09 06:09:00|143.47|143.34|143.47|143.34|143.47|143.34|143.47|143.34|8
1728454150000|2024-10-09 06:09:10|143.42|143.29|143.42|143.29|143.42|143.29|143.42|143.29|0
1728454170000|2024-10-09 06:09:30|143.32|143.19|143.32|143.19|143.32|143.19|143.32|143.19|2
1728454180000|2024-10-09 06:09:40|143.27||143.32||143.32||143.27||1
1728454190000|2024-10-09 06:09:50||143.24||143.24||143.24||143.24|0
1728454240000|2024-10-09 06:10:40||143.19||143.19||143.19||143.19|9
1728454250000|2024-10-09 06:10:50|143.27||143.27||143.27||143.27||0
1728454270000|2024-10-09 06:11:10||143.14||143.14||143.14||143.14|2
1728454280000|2024-10-09 06:11:20||143.19||143.19||143.19||143.19|0
1728454310000|2024-10-09 06:11:50|143.32||143.32||143.32||143.32||8
1728454320000|2024-10-09 06:12:00||143.24||143.24||143.24||143.24|0
1728454340000|2024-10-09 06:12:20||143.19||143.19||143.19||143.19|1
1728454390000|2024-10-09 06:13:10|143.27||143.27||143.27||143.27||1
1728454410000|2024-10-09 06:13:30|143.32||143.32||143.32||143.32||1
1728454420000|2024-10-09 06:13:40||143.24||143.19||143.24||143.19|0
1728454430000|2024-10-09 06:13:50||143.24||143.19||143.24||143.19|0
1728454440000|2024-10-09 06:14:00||143.24||143.19||143.24||143.19|0
1728454450000|2024-10-09 06:14:10||143.24||143.19||143.24||143.19|0
1728454470000|2024-10-09 06:14:30|143.37|143.24|143.37|143.24|143.37|143.24|143.37|143.24|14
1728454500000|2024-10-09 06:15:00|143.32||143.37||143.37||143.32||5
1728454530000|2024-10-09 06:15:30||143.29||143.24||143.29||143.24|0
1728454550000|2024-10-09 06:15:50||143.29||143.24||143.29||143.24|0
1728454580000|2024-10-09 06:16:20||143.29||143.24||143.29||143.24|0
1728454640000|2024-10-09 06:17:20|143.32||143.32||143.32||143.32||0
1728454680000|2024-10-09 06:18:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1728454710000|2024-10-09 06:18:30|||||||||2
1728454750000|2024-10-09 06:19:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1728454780000|2024-10-09 06:19:40|143.27||143.27||143.27||143.27||4
1728454800000|2024-10-09 06:20:00|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|0
1728454850000|2024-10-09 06:20:50|143.22||143.22||143.22||143.22||0
1728454860000|2024-10-09 06:21:00|143.27||143.27||143.27||143.27||1
1728454920000|2024-10-09 06:22:00||143.19||143.14||143.19||143.14|0
1728454940000|2024-10-09 06:22:20|143.22||143.22||143.22||143.22||0
1728454960000|2024-10-09 06:22:40||143.09||143.09||143.09||143.09|1
1728454980000|2024-10-09 06:23:00|143.17||143.17||143.17||143.17||0
1728454990000|2024-10-09 06:23:10|143.22||143.22||143.22||143.22||2
1728455020000|2024-10-09 06:23:40||143.14||143.14||143.14||143.14|0
1728455030000|2024-10-09 06:23:50||143.09||143.09||143.09||143.09|0
1728455050000|2024-10-09 06:24:10||143.14||143.14||143.14||143.14|0
1728455110000|2024-10-09 06:25:10||143.09||143.09||143.09||143.09|0
1728455160000|2024-10-09 06:26:00||143.14||143.14||143.14||143.14|0
1728455190000|2024-10-09 06:26:30|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|10
1728455280000|2024-10-09 06:28:00|143.32||143.32||143.32||143.32||1
1728455310000|2024-10-09 06:28:30||143.24||143.24||143.24||143.24|0
1728455330000|2024-10-09 06:28:50||143.19||143.19||143.19||143.19|0
1728455340000|2024-10-09 06:29:00||143.24||143.19||143.24||143.19|0
1728455400000|2024-10-09 06:30:00|143.27|143.14|143.27|143.14|143.27|143.14|143.27|143.14|7
1728455510000|2024-10-09 06:31:50|143.22||143.22||143.22||143.22||0
1728455520000|2024-10-09 06:32:00||143.09||143.09||143.09||143.09|2
1728455540000|2024-10-09 06:32:20|143.17||143.17||143.17||143.17||0
1728455560000|2024-10-09 06:32:40||143.04||143.04||143.04||143.04|4
1728455590000|2024-10-09 06:33:10|143.12||143.12||143.12||143.12||0
1728455600000|2024-10-09 06:33:20|||||||||2
1728455700000|2024-10-09 06:35:00|143.17||143.17||143.17||143.17||5
1728455740000|2024-10-09 06:35:40|143.12||143.12||143.12||143.12||0
1728455790000|2024-10-09 06:36:30|143.17||143.17||143.17||143.17||0
1728455800000|2024-10-09 06:36:40|143.12||143.17||143.17||143.12||0
1728455820000|2024-10-09 06:37:00|143.12||143.17||143.17||143.12||0
1728455880000|2024-10-09 06:38:00|143.12||143.12||143.12||143.12||0
1728455900000|2024-10-09 06:38:20|||||||||16
1728455910000|2024-10-09 06:38:30|143.07|142.94|143.07|142.94|143.07|142.94|143.07|142.94|18
1728455940000|2024-10-09 06:39:00||142.99||142.99||142.99||142.99|0
1728455980000|2024-10-09 06:39:40|143.12||143.12||143.12||143.12||15
1728456010000|2024-10-09 06:40:10|143.17|143.04|143.17|143.04|143.17|143.04|143.17|143.04|1
1728456070000|2024-10-09 06:41:10||143.09||143.04||143.09||143.04|5
1728456170000|2024-10-09 06:42:50|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|34
1728456200000|2024-10-09 06:43:20|||||||||1
1728456210000|2024-10-09 06:43:30|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|86
1728456240000|2024-10-09 06:44:00||143.14||143.09||143.14||143.09|0
1728456270000|2024-10-09 06:44:30|143.17||143.17||143.17||143.17||0
1728456300000|2024-10-09 06:45:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1728456550000|2024-10-09 06:49:10|||||||||2
1728456610000|2024-10-09 06:50:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|40
1728456660000|2024-10-09 06:51:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|13
1728456700000|2024-10-09 06:51:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1728456720000|2024-10-09 06:52:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|11
1728456780000|2024-10-09 06:53:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|75
1728456990000|2024-10-09 06:56:30|||||||||16
1728457080000|2024-10-09 06:58:00|||||||||3
1728457140000|2024-10-09 06:59:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|65
1728457150000|2024-10-09 06:59:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|83
1728457170000|2024-10-09 06:59:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|50
1728457180000|2024-10-09 06:59:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|68
1728457190000|2024-10-09 06:59:50|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|11
1728457200000|2024-10-09 07:00:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.94|125
1728457210000|2024-10-09 07:00:10|143.02|142.94|143.02|142.94|143.07|142.99|142.97|142.89|275
1728457220000|2024-10-09 07:00:20|142.97|142.89|142.92|142.84|143.02|142.89|142.92|142.84|171
1728457230000|2024-10-09 07:00:30|142.87|142.79|142.92|142.84|142.92|142.84|142.82|142.74|223
1728457240000|2024-10-09 07:00:40|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|6
1728457250000|2024-10-09 07:00:50|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|18
1728457260000|2024-10-09 07:01:00|142.97|142.89|143.02|142.94|143.02|142.94|142.92|142.84|56
1728457270000|2024-10-09 07:01:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.94|21
1728457280000|2024-10-09 07:01:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1728457290000|2024-10-09 07:01:30|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|28
1728457300000|2024-10-09 07:01:40|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|27
1728457310000|2024-10-09 07:01:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|42
1728457320000|2024-10-09 07:02:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|32
1728457330000|2024-10-09 07:02:10|142.82|142.74|142.97|142.84|142.97|142.89|142.82|142.74|243
1728457340000|2024-10-09 07:02:20|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|15
1728457360000|2024-10-09 07:02:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|108
1728457370000|2024-10-09 07:02:50|142.87|142.79|142.77|142.64|142.87|142.79|142.77|142.64|367
1728457380000|2024-10-09 07:03:00|142.72|142.69|142.72|142.64|142.77|142.69|142.72|142.64|16
1728457390000|2024-10-09 07:03:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|37
1728457400000|2024-10-09 07:03:20|142.72|142.64|142.67|142.59|142.77|142.69|142.67|142.59|635
1728457410000|2024-10-09 07:03:30|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|16
1728457420000|2024-10-09 07:03:40|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|30
1728457430000|2024-10-09 07:03:50|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|63
1728457440000|2024-10-09 07:04:00|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|29
1728457450000|2024-10-09 07:04:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|2
1728457470000|2024-10-09 07:04:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|21
1728457480000|2024-10-09 07:04:40|142.77||142.72||142.77||142.72||2
1728457490000|2024-10-09 07:04:50|142.77||142.72||142.77||142.72||0
1728457500000|2024-10-09 07:05:00|||||||||99
1728457510000|2024-10-09 07:05:10|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|45
1728457520000|2024-10-09 07:05:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|3
1728457530000|2024-10-09 07:05:30|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|76
1728457540000|2024-10-09 07:05:40|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|59
1728457550000|2024-10-09 07:05:50|||||||||9
1728457560000|2024-10-09 07:06:00|||||||||2
1728457570000|2024-10-09 07:06:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|79
1728457580000|2024-10-09 07:06:20|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|55
1728457590000|2024-10-09 07:06:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|86
1728457600000|2024-10-09 07:06:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|30
1728457610000|2024-10-09 07:06:50|142.57|142.49|142.47|142.39|142.57|142.49|142.47|142.39|38
1728457620000|2024-10-09 07:07:00|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|25
1728457630000|2024-10-09 07:07:10|142.52|142.44|142.57|142.49|142.57|142.49|142.47|142.44|6
1728457640000|2024-10-09 07:07:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728457650000|2024-10-09 07:07:30|142.47|142.39|142.42|142.34|142.52|142.39|142.42|142.34|21
1728457660000|2024-10-09 07:07:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|267
1728457670000|2024-10-09 07:07:50|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|39
1728457680000|2024-10-09 07:08:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|53
1728457690000|2024-10-09 07:08:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|5
1728457700000|2024-10-09 07:08:20|142.32|142.19|142.32|142.24|142.32|142.24|142.32|142.19|47
1728457720000|2024-10-09 07:08:40||142.19||142.24||142.24||142.19|2
1728457730000|2024-10-09 07:08:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|27
1728457740000|2024-10-09 07:09:00|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|57
1728457750000|2024-10-09 07:09:10|142.27|142.14|142.27|142.19|142.32|142.19|142.27|142.14|2
1728457760000|2024-10-09 07:09:20||142.14||142.19||142.19||142.14|55
1728457780000|2024-10-09 07:09:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|14
1728457790000|2024-10-09 07:09:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|22
1728457800000|2024-10-09 07:10:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|380
1728457810000|2024-10-09 07:10:10|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|65
1728457820000|2024-10-09 07:10:20|141.87|141.79|141.97|141.89|141.97|141.89|141.87|141.79|132
1728457830000|2024-10-09 07:10:30|||||||||3
1728457840000|2024-10-09 07:10:40|141.92|141.84|141.87|141.79|141.97|141.89|141.87|141.79|30
1728457850000|2024-10-09 07:10:50|141.82|141.74|141.92|141.84|141.92|141.84|141.82|141.74|62
1728457860000|2024-10-09 07:11:00|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|3
1728457870000|2024-10-09 07:11:10|141.97|141.79|141.87|141.79|141.97|141.84|141.87|141.79|104
1728457880000|2024-10-09 07:11:20|141.92|141.74|141.82|141.74|141.92|141.79|141.82|141.74|292
1728457890000|2024-10-09 07:11:30|141.77|141.69|141.72|141.64|141.82|141.69|141.72|141.64|69
1728457900000|2024-10-09 07:11:40|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.64|10
1728457910000|2024-10-09 07:11:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|7
1728457920000|2024-10-09 07:12:00|141.67|141.59|141.67|141.59|141.72|141.64|141.67|141.59|23
1728457930000|2024-10-09 07:12:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|55
1728457940000|2024-10-09 07:12:20|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|213
1728457950000|2024-10-09 07:12:30|||||||||4
1728457960000|2024-10-09 07:12:40|141.87|141.79|141.97|141.84|141.97|141.84|141.87|141.74|82
1728457970000|2024-10-09 07:12:50|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.89|25
1728457980000|2024-10-09 07:13:00|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|55
1728457990000|2024-10-09 07:13:10|||||||||14
1728458000000|2024-10-09 07:13:20|141.87|141.79|141.87|141.79|141.92|141.84|141.82|141.74|28
1728458020000|2024-10-09 07:13:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|39
1728458030000|2024-10-09 07:13:50|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|35
1728458040000|2024-10-09 07:14:00|||||||||2
1728458050000|2024-10-09 07:14:10|142.02|141.94|141.92|141.84|142.02|141.94|141.92|141.84|302
1728458060000|2024-10-09 07:14:20|||||||||34
1728458070000|2024-10-09 07:14:30|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|64
1728458080000|2024-10-09 07:14:40|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|10
1728458090000|2024-10-09 07:14:50|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|52
1728458100000|2024-10-09 07:15:00|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|60
1728458110000|2024-10-09 07:15:10|||||||||4
1728458120000|2024-10-09 07:15:20|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|20
1728458130000|2024-10-09 07:15:30|141.92|141.79|141.87|141.79|141.92|141.84|141.87|141.79|57
1728458140000|2024-10-09 07:15:40|||||||||1
1728458150000|2024-10-09 07:15:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|5
1728458170000|2024-10-09 07:16:10|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.74|67
1728458180000|2024-10-09 07:16:20|||||||||44
1728458190000|2024-10-09 07:16:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|50
1728458200000|2024-10-09 07:16:40|||||||||151
1728458210000|2024-10-09 07:16:50|141.87|141.79|141.87|141.79|141.92|141.79|141.87|141.79|242
1728458220000|2024-10-09 07:17:00|||||||||5
1728458230000|2024-10-09 07:17:10|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|61
1728458240000|2024-10-09 07:17:20|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|255
1728458250000|2024-10-09 07:17:30|||||||||17
1728458260000|2024-10-09 07:17:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|45
1728458270000|2024-10-09 07:17:50||141.79||141.84||141.84||141.79|51
1728458280000|2024-10-09 07:18:00||141.79||141.84||141.84||141.79|7
1728458290000|2024-10-09 07:18:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|19
1728458300000|2024-10-09 07:18:20|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|3
1728458310000|2024-10-09 07:18:30|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|36
1728458320000|2024-10-09 07:18:40|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|504
1728458330000|2024-10-09 07:18:50|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|163
1728458340000|2024-10-09 07:19:00|141.87|141.79|141.87|141.79|141.87|141.84|141.87|141.79|11
1728458350000|2024-10-09 07:19:10|||||||||14
1728458360000|2024-10-09 07:19:20|141.82|141.74|141.77|141.69|141.87|141.74|141.77|141.69|4
1728458370000|2024-10-09 07:19:30|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|0
1728458380000|2024-10-09 07:19:40|||||||||2
1728458390000|2024-10-09 07:19:50|141.87|141.79|141.87|141.74|141.87|141.79|141.82|141.74|4
1728458400000|2024-10-09 07:20:00|141.82||141.82||141.82||141.82||2
1728458410000|2024-10-09 07:20:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|2
1728458420000|2024-10-09 07:20:20|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|16
1728458430000|2024-10-09 07:20:30|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|207
1728458440000|2024-10-09 07:20:40|||||||||1
1728458450000|2024-10-09 07:20:50|141.92|141.84|141.92|141.79|141.92|141.84|141.92|141.79|5
1728458460000|2024-10-09 07:21:00|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.79|13
1728458470000|2024-10-09 07:21:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|18
1728458480000|2024-10-09 07:21:20|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|49
1728458490000|2024-10-09 07:21:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|1
1728458500000|2024-10-09 07:21:40|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|9
1728458510000|2024-10-09 07:21:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|30
1728458520000|2024-10-09 07:22:00|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|134
1728458530000|2024-10-09 07:22:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.74|1
1728458540000|2024-10-09 07:22:20|||||||||1
1728458550000|2024-10-09 07:22:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|91
1728458560000|2024-10-09 07:22:40|141.97|141.89|141.97|141.84|141.97|141.89|141.92|141.84|21
1728458570000|2024-10-09 07:22:50||141.89||141.89||141.89||141.84|2
1728458580000|2024-10-09 07:23:00|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.89|4
1728458590000|2024-10-09 07:23:10|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|16
1728458610000|2024-10-09 07:23:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|6
1728458620000|2024-10-09 07:23:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|20
1728458630000|2024-10-09 07:23:50|||||||||1
1728458640000|2024-10-09 07:24:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|8
1728458650000|2024-10-09 07:24:10|||||||||4
1728458660000|2024-10-09 07:24:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|9
1728458670000|2024-10-09 07:24:30|||||||||1
1728458680000|2024-10-09 07:24:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|5
1728458690000|2024-10-09 07:24:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|24
1728458700000|2024-10-09 07:25:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|16
1728458710000|2024-10-09 07:25:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|114
1728458720000|2024-10-09 07:25:20|||||||||31
1728458730000|2024-10-09 07:25:30|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|428
1728458740000|2024-10-09 07:25:40||141.74||141.79||141.79||141.74|15
1728458750000|2024-10-09 07:25:50|||||||||1
1728458760000|2024-10-09 07:26:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|134
1728458770000|2024-10-09 07:26:10|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.74|323
1728458780000|2024-10-09 07:26:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|19
1728458790000|2024-10-09 07:26:30|||||||||1
1728458810000|2024-10-09 07:26:50|141.77|141.69|141.77|141.69|141.82|141.74|141.77|141.69|666
1728458820000|2024-10-09 07:27:00|141.72|141.64|141.72|141.64|141.77|141.69|141.72|141.64|200
1728458830000|2024-10-09 07:27:10|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|477
1728458840000|2024-10-09 07:27:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|60
1728458850000|2024-10-09 07:27:30|141.62|141.54|141.62|141.54|141.62|141.59|141.62|141.54|167
1728458860000|2024-10-09 07:27:40|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|85
1728458880000|2024-10-09 07:28:00|141.67|141.59|141.67|141.59|141.67|141.59|141.62|141.54|420
1728458890000|2024-10-09 07:28:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|215
1728458900000|2024-10-09 07:28:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|48
1728458910000|2024-10-09 07:28:30|||||||||19
1728458930000|2024-10-09 07:28:50|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|708
1728458940000|2024-10-09 07:29:00|||||||||30
1728458950000|2024-10-09 07:29:10|||||||||2
1728458960000|2024-10-09 07:29:20|||||||||32
1728458970000|2024-10-09 07:29:30|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.49|451
1728458980000|2024-10-09 07:29:40|||||||||1
1728458990000|2024-10-09 07:29:50|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|146
1728459000000|2024-10-09 07:30:00|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|220
1728459010000|2024-10-09 07:30:10|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|579
1728459020000|2024-10-09 07:30:20|||||||||580
1728459030000|2024-10-09 07:30:30|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|125
1728459040000|2024-10-09 07:30:40|141.42||141.42||141.42||141.42||144
1728459050000|2024-10-09 07:30:50|141.37|141.34|141.42|141.34|141.42|141.34|141.37|141.34|170
1728459060000|2024-10-09 07:31:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|67
1728459070000|2024-10-09 07:31:10|141.42|141.34|141.42|141.29|141.42|141.34|141.37|141.29|194
1728459080000|2024-10-09 07:31:20|141.37|141.34|141.42|141.34|141.42|141.34|141.37|141.34|84
1728459090000|2024-10-09 07:31:30|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|64
1728459100000|2024-10-09 07:31:40|141.52||141.47||141.52||141.47||113
1728459110000|2024-10-09 07:31:50|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|183
1728459120000|2024-10-09 07:32:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|151
1728459130000|2024-10-09 07:32:10|||||||||2
1728459140000|2024-10-09 07:32:20|||||||||27
1728459150000|2024-10-09 07:32:30|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|85
1728459160000|2024-10-09 07:32:40|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|199
1728459170000|2024-10-09 07:32:50|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|1
1728459180000|2024-10-09 07:33:00|||||||||1
1728459190000|2024-10-09 07:33:10|||||||||1
1728459200000|2024-10-09 07:33:20|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|203
1728459210000|2024-10-09 07:33:30|||||||||1
1728459220000|2024-10-09 07:33:40|||||||||2
1728459230000|2024-10-09 07:33:50|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|222
1728459240000|2024-10-09 07:34:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|63
1728459250000|2024-10-09 07:34:10|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|114
1728459260000|2024-10-09 07:34:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|156
1728459270000|2024-10-09 07:34:30|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|62
1728459280000|2024-10-09 07:34:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|68
1728459290000|2024-10-09 07:34:50|||||||||34
1728459300000|2024-10-09 07:35:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|104
1728459310000|2024-10-09 07:35:10|||||||||1
1728459320000|2024-10-09 07:35:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|82
1728459330000|2024-10-09 07:35:30||141.34||141.39||141.39||141.34|20
1728459340000|2024-10-09 07:35:40|141.52||141.47||141.52||141.47||62
1728459350000|2024-10-09 07:35:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|60
1728459360000|2024-10-09 07:36:00|141.57|141.49|141.57|141.49|141.62|141.49|141.57|141.49|239
1728459370000|2024-10-09 07:36:10|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|73
1728459380000|2024-10-09 07:36:20|141.72|141.64|141.72|141.64|141.72|141.64|141.67|141.64|67
1728459400000|2024-10-09 07:36:40|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|20
1728459410000|2024-10-09 07:36:50|141.87||141.82||141.87||141.82||13
1728459420000|2024-10-09 07:37:00||141.69||141.74||141.74||141.69|172
1728459430000|2024-10-09 07:37:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|220
1728459440000|2024-10-09 07:37:20||141.64||141.69||141.69||141.64|23
1728459450000|2024-10-09 07:37:30||141.64||141.69||141.69||141.64|24
1728459460000|2024-10-09 07:37:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|14
1728459470000|2024-10-09 07:37:50|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|13
1728459480000|2024-10-09 07:38:00|||||||||2
1728459500000|2024-10-09 07:38:20|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|39
1728459510000|2024-10-09 07:38:30|||||||||50
1728459530000|2024-10-09 07:38:50|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|8
1728459540000|2024-10-09 07:39:00|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|27
1728459550000|2024-10-09 07:39:10||141.69||141.74||141.74||141.69|28
1728459560000|2024-10-09 07:39:20|141.77|141.69|141.77|141.69|141.77|141.74|141.77|141.69|0
1728459570000|2024-10-09 07:39:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|63
1728459590000|2024-10-09 07:39:50|||||||||1
1728459600000|2024-10-09 07:40:00|141.87|141.79|141.82|141.74|141.92|141.84|141.82|141.74|145
1728459610000|2024-10-09 07:40:10|141.87||141.82||141.87||141.82||8
1728459630000|2024-10-09 07:40:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|19
1728459640000|2024-10-09 07:40:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|79
1728459650000|2024-10-09 07:40:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|57
1728459660000|2024-10-09 07:41:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|69
1728459670000|2024-10-09 07:41:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|3
1728459680000|2024-10-09 07:41:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|185
1728459690000|2024-10-09 07:41:30|||||||||9
1728459700000|2024-10-09 07:41:40|||||||||58
1728459710000|2024-10-09 07:41:50|||||||||1
1728459720000|2024-10-09 07:42:00|141.77|141.69|141.82|141.69|141.82|141.74|141.77|141.69|64
1728459730000|2024-10-09 07:42:10|141.77|141.74|141.82|141.74|141.82|141.74|141.77|141.69|10
1728459740000|2024-10-09 07:42:20|141.87|141.79|141.87|141.74|141.87|141.79|141.82|141.74|31
1728459750000|2024-10-09 07:42:30||141.79||141.79||141.79||141.74|0
1728459760000|2024-10-09 07:42:40|||||||||9
1728459770000|2024-10-09 07:42:50|||||||||1
1728459780000|2024-10-09 07:43:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|271
1728459800000|2024-10-09 07:43:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|59
1728459810000|2024-10-09 07:43:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|2
1728459820000|2024-10-09 07:43:40|141.82|141.74|141.82|141.69|141.82|141.74|141.77|141.69|9
1728459830000|2024-10-09 07:43:50|141.87|141.74|141.87|141.79|141.87|141.79|141.87|141.74|1
1728459840000|2024-10-09 07:44:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|19
1728459850000|2024-10-09 07:44:10|141.92|141.74|141.92|141.84|141.92|141.84|141.92|141.74|149
1728459860000|2024-10-09 07:44:20|||||||||58
1728459870000|2024-10-09 07:44:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|105
1728459880000|2024-10-09 07:44:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|21
1728459890000|2024-10-09 07:44:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|1
1728459900000|2024-10-09 07:45:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|114
1728459920000|2024-10-09 07:45:20|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|96
1728459930000|2024-10-09 07:45:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|3
1728459940000|2024-10-09 07:45:40|141.82|141.74|141.82|141.74|141.82|141.79|141.82|141.69|130
1728459950000|2024-10-09 07:45:50||141.69||141.74||141.74||141.69|3
1728459960000|2024-10-09 07:46:00||141.69||141.74||141.74||141.69|2
1728459970000|2024-10-09 07:46:10|141.87|141.79|141.87|141.79|141.92|141.84|141.87|141.79|59
1728459980000|2024-10-09 07:46:20||141.74||141.79||141.79||141.74|1
1728459990000|2024-10-09 07:46:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|38
1728460000000|2024-10-09 07:46:40|141.87|141.79|141.92|141.79|141.92|141.84|141.87|141.79|7
1728460010000|2024-10-09 07:46:50||141.84||141.84||141.84||141.84|4
1728460020000|2024-10-09 07:47:00|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|4
1728460030000|2024-10-09 07:47:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|18
1728460040000|2024-10-09 07:47:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1728460050000|2024-10-09 07:47:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.74|1
1728460060000|2024-10-09 07:47:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|1
1728460080000|2024-10-09 07:48:00|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.74|9
1728460110000|2024-10-09 07:48:30||141.74||141.79||141.79||141.74|50
1728460120000|2024-10-09 07:48:40|||||||||40
1728460130000|2024-10-09 07:48:50|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|282
1728460140000|2024-10-09 07:49:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|56
1728460150000|2024-10-09 07:49:10|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|100
1728460170000|2024-10-09 07:49:30|||||||||1
1728460180000|2024-10-09 07:49:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|11
1728460190000|2024-10-09 07:49:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|9
1728460220000|2024-10-09 07:50:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|33
1728460230000|2024-10-09 07:50:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|43
1728460240000|2024-10-09 07:50:40|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|121
1728460250000|2024-10-09 07:50:50|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|67
1728460260000|2024-10-09 07:51:00|||||||||48
1728460270000|2024-10-09 07:51:10|||||||||4
1728460280000|2024-10-09 07:51:20|||||||||1
1728460310000|2024-10-09 07:51:50|||||||||94
1728460320000|2024-10-09 07:52:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|77
1728460340000|2024-10-09 07:52:20|||||||||1
1728460350000|2024-10-09 07:52:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|127
1728460370000|2024-10-09 07:52:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|66
1728460380000|2024-10-09 07:53:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|7
1728460390000|2024-10-09 07:53:10||141.64||141.69||141.69||141.64|0
1728460400000|2024-10-09 07:53:20|||||||||1
1728460430000|2024-10-09 07:53:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|10
1728460460000|2024-10-09 07:54:20|||||||||1
1728460480000|2024-10-09 07:54:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|244
1728460500000|2024-10-09 07:55:00|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|146
1728460510000|2024-10-09 07:55:10|||||||||151
1728460530000|2024-10-09 07:55:30|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|299
1728460540000|2024-10-09 07:55:40|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|30
1728460550000|2024-10-09 07:55:50|141.77|141.69|141.77|141.64|141.77|141.69|141.72|141.64|11
1728460560000|2024-10-09 07:56:00|141.72|141.69|141.77|141.69|141.77|141.69|141.72|141.64|3
1728460570000|2024-10-09 07:56:10|||||||||1
1728460590000|2024-10-09 07:56:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|49
1728460600000|2024-10-09 07:56:40||141.69||141.74||141.74||141.69|0
1728460610000|2024-10-09 07:56:50|||||||||1
1728460620000|2024-10-09 07:57:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|0
1728460630000|2024-10-09 07:57:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|26
1728460660000|2024-10-09 07:57:40|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|23
1728460670000|2024-10-09 07:57:50|141.92|141.79|141.92|141.79|141.92|141.84|141.92|141.74|45
1728460680000|2024-10-09 07:58:00|141.87|141.84|141.87|141.79|141.87|141.84|141.87|141.79|5
1728460690000|2024-10-09 07:58:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|9
1728460700000|2024-10-09 07:58:20||141.79||141.84||141.84||141.79|7
1728460710000|2024-10-09 07:58:30|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|30
1728460720000|2024-10-09 07:58:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|4
1728460730000|2024-10-09 07:58:50||141.84||141.84||141.84||141.84|137
1728460740000|2024-10-09 07:59:00|141.92|141.89|141.92|141.84|141.92|141.89|141.92|141.84|1
1728460750000|2024-10-09 07:59:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|8
1728460780000|2024-10-09 07:59:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|2
1728460790000|2024-10-09 07:59:50|||||||||20
1728460800000|2024-10-09 08:00:00|141.97|141.89|141.92|141.84|142.02|141.94|141.92|141.84|62
1728460810000|2024-10-09 08:00:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|1
1728460830000|2024-10-09 08:00:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|4
1728460840000|2024-10-09 08:00:40|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|252
1728460850000|2024-10-09 08:00:50|||||||||5
1728460860000|2024-10-09 08:01:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|2
1728460880000|2024-10-09 08:01:20|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|14
1728460890000|2024-10-09 08:01:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|8
1728460910000|2024-10-09 08:01:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|43
1728460920000|2024-10-09 08:02:00|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|53
1728460930000|2024-10-09 08:02:10|141.87|141.79|141.87|141.79|141.92|141.84|141.87|141.79|4
1728460960000|2024-10-09 08:02:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|9
1728460980000|2024-10-09 08:03:00|141.87|141.79|141.87|141.79|141.92|141.79|141.87|141.79|273
1728461000000|2024-10-09 08:03:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|142
1728461020000|2024-10-09 08:03:40|141.87|141.79|141.87|141.79|141.92|141.84|141.87|141.79|218
1728461030000|2024-10-09 08:03:50|||||||||21
1728461040000|2024-10-09 08:04:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|457
1728461090000|2024-10-09 08:04:50|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|54
1728461100000|2024-10-09 08:05:00|||||||||1
1728461120000|2024-10-09 08:05:20|||||||||11
1728461130000|2024-10-09 08:05:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|136
1728461140000|2024-10-09 08:05:40|||||||||96
1728461150000|2024-10-09 08:05:50|||||||||303
1728461160000|2024-10-09 08:06:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|78
1728461170000|2024-10-09 08:06:10|||||||||145
1728461180000|2024-10-09 08:06:20|||||||||20
1728461190000|2024-10-09 08:06:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|13
1728461200000|2024-10-09 08:06:40|||||||||20
1728461210000|2024-10-09 08:06:50|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|54
1728461240000|2024-10-09 08:07:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|345
1728461250000|2024-10-09 08:07:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|223
1728461260000|2024-10-09 08:07:40|||||||||97
1728461270000|2024-10-09 08:07:50|||||||||51
1728461300000|2024-10-09 08:08:20|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|172
1728461320000|2024-10-09 08:08:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|171
1728461330000|2024-10-09 08:08:50|||||||||59
1728461340000|2024-10-09 08:09:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|72
1728461350000|2024-10-09 08:09:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|303
1728461360000|2024-10-09 08:09:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|105
1728461370000|2024-10-09 08:09:30|||||||||3
1728461380000|2024-10-09 08:09:40|||||||||4
1728461390000|2024-10-09 08:09:50|||||||||10
1728461400000|2024-10-09 08:10:00|||||||||5
1728461410000|2024-10-09 08:10:10|||||||||10
1728461420000|2024-10-09 08:10:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|43
1728461440000|2024-10-09 08:10:40|||||||||1
1728461460000|2024-10-09 08:11:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|64
1728461470000|2024-10-09 08:11:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|45
1728461480000|2024-10-09 08:11:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728461490000|2024-10-09 08:11:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|13
1728461500000|2024-10-09 08:11:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|21
1728461510000|2024-10-09 08:11:50|||||||||10
1728461520000|2024-10-09 08:12:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|118
1728461550000|2024-10-09 08:12:30|||||||||10
1728461560000|2024-10-09 08:12:40|||||||||7
1728461570000|2024-10-09 08:12:50|||||||||5
1728461580000|2024-10-09 08:13:00|||||||||247
1728461590000|2024-10-09 08:13:10|||||||||10
1728461600000|2024-10-09 08:13:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|117
1728461610000|2024-10-09 08:13:30|||||||||6
1728461620000|2024-10-09 08:13:40|||||||||5
1728461630000|2024-10-09 08:13:50|||||||||69
1728461640000|2024-10-09 08:14:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|54
1728461650000|2024-10-09 08:14:10|142.27||142.22||142.27||142.22||5
1728461670000|2024-10-09 08:14:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|78
1728461680000|2024-10-09 08:14:40|||||||||2
1728461690000|2024-10-09 08:14:50|||||||||88
1728461700000|2024-10-09 08:15:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|14
1728461710000|2024-10-09 08:15:10|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|2532
1728461720000|2024-10-09 08:15:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|11
1728461750000|2024-10-09 08:15:50|||||||||1
1728461760000|2024-10-09 08:16:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|4
1728461780000|2024-10-09 08:16:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|9
1728461800000|2024-10-09 08:16:40|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|13
1728461820000|2024-10-09 08:17:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1728461830000|2024-10-09 08:17:10||141.99||142.04||142.04||141.99|216
1728461840000|2024-10-09 08:17:20|||||||||1
1728461850000|2024-10-09 08:17:30|||||||||2
1728461860000|2024-10-09 08:17:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|0
1728461870000|2024-10-09 08:17:50|||||||||166
1728461880000|2024-10-09 08:18:00|||||||||71
1728461890000|2024-10-09 08:18:10|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|70
1728461900000|2024-10-09 08:18:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|161
1728461910000|2024-10-09 08:18:30|||||||||369
1728461920000|2024-10-09 08:18:40|||||||||1
1728461930000|2024-10-09 08:18:50|||||||||15
1728461940000|2024-10-09 08:19:00||141.79||141.84||141.84||141.79|32
1728461950000|2024-10-09 08:19:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|18
1728461980000|2024-10-09 08:19:40|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|9
1728461990000|2024-10-09 08:19:50||141.79||141.79||141.79||141.79|1
1728462010000|2024-10-09 08:20:10|||||||||1
1728462020000|2024-10-09 08:20:20|||||||||1
1728462030000|2024-10-09 08:20:30|141.92||141.92||141.92||141.92||38
1728462040000|2024-10-09 08:20:40|141.87||141.87||141.87||141.87||10003
1728462050000|2024-10-09 08:20:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|9
1728462070000|2024-10-09 08:21:10|141.77|141.69|141.77|141.69|141.82|141.74|141.77|141.69|165
1728462080000|2024-10-09 08:21:20|141.82||141.77||141.82||141.77||41
1728462090000|2024-10-09 08:21:30|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|11
1728462100000|2024-10-09 08:21:40|||||||||8
1728462130000|2024-10-09 08:22:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|14
1728462140000|2024-10-09 08:22:20|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|9
1728462150000|2024-10-09 08:22:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|44
1728462160000|2024-10-09 08:22:40|||||||||1
1728462180000|2024-10-09 08:23:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|13
1728462220000|2024-10-09 08:23:40|||||||||1
1728462230000|2024-10-09 08:23:50|||||||||7
1728462240000|2024-10-09 08:24:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|47
1728462260000|2024-10-09 08:24:20|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|23
1728462270000|2024-10-09 08:24:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|6
1728462300000|2024-10-09 08:25:00|141.72|141.64|141.72|141.64|141.77|141.69|141.72|141.64|38
1728462310000|2024-10-09 08:25:10|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.64|7
1728462320000|2024-10-09 08:25:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|8
1728462330000|2024-10-09 08:25:30|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|5
1728462340000|2024-10-09 08:25:40|||||||||55
1728462350000|2024-10-09 08:25:50|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|2787
1728462360000|2024-10-09 08:26:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|9
1728462370000|2024-10-09 08:26:10|141.72|141.64|141.72|141.64|141.77|141.64|141.72|141.64|5
1728462380000|2024-10-09 08:26:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|251
1728462390000|2024-10-09 08:26:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|15
1728462410000|2024-10-09 08:26:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|6
1728462420000|2024-10-09 08:27:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|529
1728462430000|2024-10-09 08:27:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|551
1728462450000|2024-10-09 08:27:30||141.84||141.89||141.89||141.84|7
1728462460000|2024-10-09 08:27:40|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|17
1728462470000|2024-10-09 08:27:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|4
1728462480000|2024-10-09 08:28:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|1
1728462510000|2024-10-09 08:28:30|||||||||14
1728462520000|2024-10-09 08:28:40|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|525
1728462530000|2024-10-09 08:28:50|||||||||1
1728462590000|2024-10-09 08:29:50|||||||||2
1728462600000|2024-10-09 08:30:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|92
1728462610000|2024-10-09 08:30:10|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|21
1728462620000|2024-10-09 08:30:20|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|30
1728462630000|2024-10-09 08:30:30|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|42
1728462640000|2024-10-09 08:30:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|2
1728462650000|2024-10-09 08:30:50|||||||||1
1728462660000|2024-10-09 08:31:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|3
1728462670000|2024-10-09 08:31:10|||||||||52
1728462680000|2024-10-09 08:31:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|25
1728462700000|2024-10-09 08:31:40||141.84||141.89||141.89||141.84|6
1728462740000|2024-10-09 08:32:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|8
1728462760000|2024-10-09 08:32:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|154
1728462770000|2024-10-09 08:32:50|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|12
1728462780000|2024-10-09 08:33:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|19
1728462820000|2024-10-09 08:33:40|||||||||1
1728462840000|2024-10-09 08:34:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|5083
1728462880000|2024-10-09 08:34:40|||||||||1
1728462890000|2024-10-09 08:34:50|||||||||2
1728462900000|2024-10-09 08:35:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|55
1728462910000|2024-10-09 08:35:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|42
1728462930000|2024-10-09 08:35:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|2
1728462960000|2024-10-09 08:36:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|12
1728462980000|2024-10-09 08:36:20|142.12||142.07||142.12||142.07||24
1728462990000|2024-10-09 08:36:30|142.12|142.04|142.12|141.99|142.12|142.04|142.12|141.99|9
1728463000000|2024-10-09 08:36:40||142.04||142.04||142.04||141.99|0
1728463030000|2024-10-09 08:37:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|2
1728463040000|2024-10-09 08:37:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|17
1728463050000|2024-10-09 08:37:30|||||||||1
1728463090000|2024-10-09 08:38:10||141.99||142.04||142.04||141.99|0
1728463100000|2024-10-09 08:38:20||141.99||142.04||142.04||141.99|0
1728463110000|2024-10-09 08:38:30|||||||||1
1728463120000|2024-10-09 08:38:40|142.17||142.12||142.17||142.12||43
1728463140000|2024-10-09 08:39:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|4
1728463160000|2024-10-09 08:39:20|||||||||1
1728463170000|2024-10-09 08:39:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|48
1728463190000|2024-10-09 08:39:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|8
1728463210000|2024-10-09 08:40:10|||||||||1
1728463220000|2024-10-09 08:40:20|||||||||1
1728463230000|2024-10-09 08:40:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|996
1728463240000|2024-10-09 08:40:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|14
1728463260000|2024-10-09 08:41:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|13
1728463270000|2024-10-09 08:41:10|||||||||4
1728463280000|2024-10-09 08:41:20|||||||||961
1728463290000|2024-10-09 08:41:30|142.17||142.12||142.17||142.12||21
1728463300000|2024-10-09 08:41:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728463310000|2024-10-09 08:41:50|||||||||1
1728463340000|2024-10-09 08:42:20|||||||||1
1728463360000|2024-10-09 08:42:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1728463390000|2024-10-09 08:43:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|3
1728463400000|2024-10-09 08:43:20|||||||||20
1728463410000|2024-10-09 08:43:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728463430000|2024-10-09 08:43:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|85
1728463450000|2024-10-09 08:44:10|||||||||1
1728463460000|2024-10-09 08:44:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|256
1728463500000|2024-10-09 08:45:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|19
1728463510000|2024-10-09 08:45:10|||||||||1
1728463540000|2024-10-09 08:45:40|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|15
1728463550000|2024-10-09 08:45:50|142.22||142.22||142.22||142.22||0
1728463560000|2024-10-09 08:46:00|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|8
1728463570000|2024-10-09 08:46:10|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|1
1728463630000|2024-10-09 08:47:10|||||||||1
1728463650000|2024-10-09 08:47:30|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|8
1728463670000|2024-10-09 08:47:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|9
1728463680000|2024-10-09 08:48:00|||||||||1
1728463700000|2024-10-09 08:48:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|27
1728463720000|2024-10-09 08:48:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|274
1728463740000|2024-10-09 08:49:00|||||||||1
1728463750000|2024-10-09 08:49:10||141.99||142.04||142.04||141.99|10
1728463780000|2024-10-09 08:49:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|6
1728463790000|2024-10-09 08:49:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|19
1728463800000|2024-10-09 08:50:00||141.99||142.04||142.04||141.99|1
1728463810000|2024-10-09 08:50:10|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|11
1728463820000|2024-10-09 08:50:20|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|19
1728463830000|2024-10-09 08:50:30|142.07||142.07||142.07||142.07||0
1728463840000|2024-10-09 08:50:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|83
1728463850000|2024-10-09 08:50:50|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|111
1728463870000|2024-10-09 08:51:10|||||||||102
1728463890000|2024-10-09 08:51:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|265
1728463900000|2024-10-09 08:51:40|||||||||109
1728463910000|2024-10-09 08:51:50|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|152
1728463920000|2024-10-09 08:52:00|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|19
1728463930000|2024-10-09 08:52:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|1
1728463950000|2024-10-09 08:52:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|4
1728463970000|2024-10-09 08:52:50|||||||||1
1728463980000|2024-10-09 08:53:00|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|10
1728464000000|2024-10-09 08:53:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|7
1728464020000|2024-10-09 08:53:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|76
1728464030000|2024-10-09 08:53:50|||||||||1
1728464040000|2024-10-09 08:54:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|62
1728464050000|2024-10-09 08:54:10|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|3
1728464060000|2024-10-09 08:54:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|531
1728464080000|2024-10-09 08:54:40|||||||||1
1728464090000|2024-10-09 08:54:50||141.84||141.89||141.89||141.84|8
1728464100000|2024-10-09 08:55:00|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|70
1728464140000|2024-10-09 08:55:40|||||||||1
1728464160000|2024-10-09 08:56:00|||||||||33
1728464170000|2024-10-09 08:56:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|16
1728464200000|2024-10-09 08:56:40|142.07||142.02||142.07||142.02||6
1728464230000|2024-10-09 08:57:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|1
1728464250000|2024-10-09 08:57:30|||||||||28
1728464260000|2024-10-09 08:57:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|3
1728464280000|2024-10-09 08:58:00||141.99||141.99||141.99||141.99|0
1728464290000|2024-10-09 08:58:10|142.07||142.07||142.07||142.07||0
1728464300000|2024-10-09 08:58:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|6
1728464310000|2024-10-09 08:58:30|||||||||6
1728464320000|2024-10-09 08:58:40|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|4
1728464330000|2024-10-09 08:58:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|43
1728464360000|2024-10-09 08:59:20|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|91
1728464370000|2024-10-09 08:59:30||142.14||142.14||142.14||142.09|0
1728464380000|2024-10-09 08:59:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728464390000|2024-10-09 08:59:50|142.22||142.22||142.22||142.22||2924
1728464400000|2024-10-09 09:00:00|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.14|27
1728464410000|2024-10-09 09:00:10|142.27|142.09|142.22|142.14|142.27|142.19|142.22|142.09|30
1728464420000|2024-10-09 09:00:20|142.27||142.22||142.27||142.22||16
1728464430000|2024-10-09 09:00:30|||||||||1
1728464460000|2024-10-09 09:01:00||142.09||142.14||142.14||142.09|0
1728464490000|2024-10-09 09:01:30|||||||||1
1728464510000|2024-10-09 09:01:50|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|31
1728464520000|2024-10-09 09:02:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|5
1728464540000|2024-10-09 09:02:20|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|44
1728464550000|2024-10-09 09:02:30|||||||||1
1728464560000|2024-10-09 09:02:40|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|1
1728464570000|2024-10-09 09:02:50|142.22|142.09|142.22|142.09|142.27|142.09|142.22|142.09|1
1728464580000|2024-10-09 09:03:00|142.17|142.14|142.17|142.09|142.22|142.14|142.17|142.09|0
1728464590000|2024-10-09 09:03:10|142.22||142.17||142.22||142.17||0
1728464600000|2024-10-09 09:03:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|144
1728464610000|2024-10-09 09:03:30|142.27||142.27||142.27||142.22||12
1728464620000|2024-10-09 09:03:40||142.19||142.19||142.19||142.19|0
1728464640000|2024-10-09 09:04:00|||||||||200
1728464660000|2024-10-09 09:04:20|||||||||1
1728464680000|2024-10-09 09:04:40|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|13
1728464690000|2024-10-09 09:04:50|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|9
1728464700000|2024-10-09 09:05:00|142.27|142.24|142.27|142.19|142.27|142.24|142.27|142.19|5
1728464720000|2024-10-09 09:05:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1728464730000|2024-10-09 09:05:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|59
1728464740000|2024-10-09 09:05:40||142.24||142.29||142.29||142.24|0
1728464750000|2024-10-09 09:05:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1728464760000|2024-10-09 09:06:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|7
1728464780000|2024-10-09 09:06:20|||||||||1
1728464800000|2024-10-09 09:06:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1728464840000|2024-10-09 09:07:20|||||||||1
1728464870000|2024-10-09 09:07:50||142.14||142.19||142.19||142.14|0
1728464880000|2024-10-09 09:08:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728464890000|2024-10-09 09:08:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728464900000|2024-10-09 09:08:20|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|19
1728464910000|2024-10-09 09:08:30||142.14||142.14||142.14||142.09|0
1728464920000|2024-10-09 09:08:40||142.09||142.09||142.14||142.09|0
1728464930000|2024-10-09 09:08:50|142.17|142.14|142.22|142.09|142.22|142.14|142.17|142.09|13
1728464940000|2024-10-09 09:09:00|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|4
1728464950000|2024-10-09 09:09:10|||||||||1
1728464960000|2024-10-09 09:09:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|21
1728465000000|2024-10-09 09:10:00|||||||||4
1728465010000|2024-10-09 09:10:10|||||||||1
1728465020000|2024-10-09 09:10:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|3
1728465060000|2024-10-09 09:11:00|||||||||1
1728465070000|2024-10-09 09:11:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|22
1728465080000|2024-10-09 09:11:20|||||||||2
1728465090000|2024-10-09 09:11:30|||||||||1
1728465110000|2024-10-09 09:11:50|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|12
1728465120000|2024-10-09 09:12:00|142.17|142.14|142.17|142.09|142.22|142.14|142.17|142.09|8
1728465140000|2024-10-09 09:12:20|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|2
1728465150000|2024-10-09 09:12:30|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|5
1728465160000|2024-10-09 09:12:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|5
1728465180000|2024-10-09 09:13:00|||||||||2
1728465220000|2024-10-09 09:13:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|0
1728465230000|2024-10-09 09:13:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1
1728465240000|2024-10-09 09:14:00|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|7
1728465250000|2024-10-09 09:14:10|142.17||142.22||142.22||142.17||0
1728465260000|2024-10-09 09:14:20|142.17||142.17||142.17||142.17||0
1728465270000|2024-10-09 09:14:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|2
1728465280000|2024-10-09 09:14:40|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|0
1728465290000|2024-10-09 09:14:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|37
1728465300000|2024-10-09 09:15:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|16
1728465320000|2024-10-09 09:15:20|||||||||1
1728465340000|2024-10-09 09:15:40|||||||||1
1728465350000|2024-10-09 09:15:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|12
1728465360000|2024-10-09 09:16:00|||||||||5
1728465370000|2024-10-09 09:16:10|||||||||1
1728465390000|2024-10-09 09:16:30|||||||||1
1728465410000|2024-10-09 09:16:50|||||||||65
1728465420000|2024-10-09 09:17:00|||||||||1
1728465460000|2024-10-09 09:17:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|52
1728465470000|2024-10-09 09:17:50|||||||||20
1728465490000|2024-10-09 09:18:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|23
1728465510000|2024-10-09 09:18:30|||||||||1
1728465520000|2024-10-09 09:18:40|||||||||1
1728465530000|2024-10-09 09:18:50|||||||||1
1728465540000|2024-10-09 09:19:00|||||||||2
1728465560000|2024-10-09 09:19:20|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|23
1728465570000|2024-10-09 09:19:30||142.34||142.34||142.34||142.34|0
1728465580000|2024-10-09 09:19:40|||||||||1
1728465590000|2024-10-09 09:19:50|||||||||28
1728465600000|2024-10-09 09:20:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|77
1728465610000|2024-10-09 09:20:10|||||||||1
1728465620000|2024-10-09 09:20:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|11
1728465640000|2024-10-09 09:20:40|||||||||1
1728465660000|2024-10-09 09:21:00|||||||||1
1728465670000|2024-10-09 09:21:10|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|40
1728465680000|2024-10-09 09:21:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|0
1728465700000|2024-10-09 09:21:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|3
1728465710000|2024-10-09 09:21:50|142.47|142.29|142.37|142.29|142.47|142.29|142.37|142.29|1
1728465720000|2024-10-09 09:22:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|31
1728465730000|2024-10-09 09:22:10|||||||||268
1728465740000|2024-10-09 09:22:20|||||||||11
1728465750000|2024-10-09 09:22:30|||||||||1
1728465770000|2024-10-09 09:22:50|||||||||2
1728465790000|2024-10-09 09:23:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|41
1728465800000|2024-10-09 09:23:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1728465810000|2024-10-09 09:23:30|||||||||1
1728465820000|2024-10-09 09:23:40|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|12
1728465830000|2024-10-09 09:23:50||142.24||142.29||142.29||142.24|0
1728465860000|2024-10-09 09:24:20|||||||||1
1728465880000|2024-10-09 09:24:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|9
1728465890000|2024-10-09 09:24:50|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|3
1728465900000|2024-10-09 09:25:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|6
1728465930000|2024-10-09 09:25:30|142.42||142.37||142.42||142.37||1
1728465940000|2024-10-09 09:25:40|||||||||1
1728465960000|2024-10-09 09:26:00|||||||||1
1728465970000|2024-10-09 09:26:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|4
1728465980000|2024-10-09 09:26:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728466000000|2024-10-09 09:26:40|||||||||21
1728466010000|2024-10-09 09:26:50|||||||||1
1728466020000|2024-10-09 09:27:00|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|6
1728466030000|2024-10-09 09:27:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1728466040000|2024-10-09 09:27:20||142.24||142.29||142.29||142.24|2
1728466050000|2024-10-09 09:27:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1728466080000|2024-10-09 09:28:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|6
1728466100000|2024-10-09 09:28:20|||||||||1
1728466110000|2024-10-09 09:28:30|||||||||1
1728466120000|2024-10-09 09:28:40|||||||||1
1728466130000|2024-10-09 09:28:50|||||||||1
1728466140000|2024-10-09 09:29:00|||||||||1
1728466160000|2024-10-09 09:29:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1728466170000|2024-10-09 09:29:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728466190000|2024-10-09 09:29:50|||||||||2
1728466200000|2024-10-09 09:30:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|4
1728466210000|2024-10-09 09:30:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728466220000|2024-10-09 09:30:20|||||||||1
1728466230000|2024-10-09 09:30:30|||||||||1
1728466250000|2024-10-09 09:30:50|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|36
1728466260000|2024-10-09 09:31:00|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|7
1728466270000|2024-10-09 09:31:10|||||||||1
1728466300000|2024-10-09 09:31:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|19
1728466320000|2024-10-09 09:32:00|142.47||142.42||142.47||142.42||1
1728466330000|2024-10-09 09:32:10|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|1
1728466340000|2024-10-09 09:32:20|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|0
1728466380000|2024-10-09 09:33:00|||||||||4
1728466390000|2024-10-09 09:33:10|||||||||1
1728466410000|2024-10-09 09:33:30||142.29||142.29||142.34||142.29|11
1728466420000|2024-10-09 09:33:40|142.37|142.34|142.42|142.29|142.42|142.34|142.37|142.29|2
1728466430000|2024-10-09 09:33:50|142.37|142.24|142.37|142.29|142.37|142.29|142.37|142.24|0
1728466450000|2024-10-09 09:34:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1728466460000|2024-10-09 09:34:20||142.29||142.34||142.34||142.29|9
1728466470000|2024-10-09 09:34:30||142.29||142.34||142.34||142.29|0
1728466480000|2024-10-09 09:34:40|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|6
1728466500000|2024-10-09 09:35:00|||||||||1
1728466520000|2024-10-09 09:35:20|142.42||142.42||142.42||142.37||2
1728466530000|2024-10-09 09:35:30|142.37|142.34|142.37|142.29|142.37|142.34|142.37|142.29|30
1728466560000|2024-10-09 09:36:00|||||||||1
1728466580000|2024-10-09 09:36:20|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|9
1728466590000|2024-10-09 09:36:30|142.27||142.27||142.27||142.27||4
1728466600000|2024-10-09 09:36:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|11
1728466610000|2024-10-09 09:36:50||142.19||142.24||142.24||142.19|0
1728466620000|2024-10-09 09:37:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1728466630000|2024-10-09 09:37:10|||||||||8
1728466640000|2024-10-09 09:37:20|||||||||6
1728466680000|2024-10-09 09:38:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|4
1728466730000|2024-10-09 09:38:50|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|3
1728466740000|2024-10-09 09:39:00|142.37||142.32||142.37||142.32||104
1728466800000|2024-10-09 09:40:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1728466840000|2024-10-09 09:40:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|3
1728466850000|2024-10-09 09:40:50|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|9
1728466860000|2024-10-09 09:41:00||142.34||142.34||142.34||142.34|0
1728466880000|2024-10-09 09:41:20|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|13
1728466890000|2024-10-09 09:41:30||142.29||142.29||142.34||142.29|7
1728466900000|2024-10-09 09:41:40||142.34||142.34||142.34||142.29|0
1728466910000|2024-10-09 09:41:50||142.29||142.29||142.29||142.29|1
1728466920000|2024-10-09 09:42:00||142.34||142.34||142.34||142.29|0
1728466940000|2024-10-09 09:42:20||142.29||142.29||142.29||142.29|0
1728466950000|2024-10-09 09:42:30||142.34||142.34||142.34||142.29|5
1728466960000|2024-10-09 09:42:40|||||||||1
1728466990000|2024-10-09 09:43:10|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|51
1728467020000|2024-10-09 09:43:40|||||||||1
1728467040000|2024-10-09 09:44:00|||||||||2
1728467080000|2024-10-09 09:44:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|16
1728467090000|2024-10-09 09:44:50|||||||||1
1728467120000|2024-10-09 09:45:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1728467130000|2024-10-09 09:45:30|||||||||2
1728467140000|2024-10-09 09:45:40|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|2
1728467150000|2024-10-09 09:45:50|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|0
1728467180000|2024-10-09 09:46:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|39
1728467190000|2024-10-09 09:46:30|||||||||23
1728467210000|2024-10-09 09:46:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|28
1728467220000|2024-10-09 09:47:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1728467230000|2024-10-09 09:47:10|142.42||142.37||142.42||142.37||5
1728467240000|2024-10-09 09:47:20|142.42||142.37||142.42||142.37||33
1728467250000|2024-10-09 09:47:30|142.42||142.37||142.42||142.37||1
1728467280000|2024-10-09 09:48:00|||||||||2
1728467290000|2024-10-09 09:48:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|14
1728467300000|2024-10-09 09:48:20|142.47||142.42||142.47||142.42||6
1728467310000|2024-10-09 09:48:30|||||||||1
1728467320000|2024-10-09 09:48:40|142.47||142.42||142.47||142.42||22
1728467330000|2024-10-09 09:48:50|142.47||142.42||142.47||142.42||18
1728467340000|2024-10-09 09:49:00|||||||||3
1728467370000|2024-10-09 09:49:30|||||||||1
1728467380000|2024-10-09 09:49:40|142.47||142.42||142.47||142.42||6
1728467390000|2024-10-09 09:49:50|142.47||142.42||142.47||142.42||7
1728467400000|2024-10-09 09:50:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|3
1728467410000|2024-10-09 09:50:10|||||||||37
1728467420000|2024-10-09 09:50:20|||||||||1
1728467430000|2024-10-09 09:50:30|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|58
1728467450000|2024-10-09 09:50:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1728467480000|2024-10-09 09:51:20|||||||||1
1728467510000|2024-10-09 09:51:50|||||||||6
1728467520000|2024-10-09 09:52:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|49
1728467530000|2024-10-09 09:52:10|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|69
1728467540000|2024-10-09 09:52:20|142.32||142.32||142.32||142.32||38
1728467560000|2024-10-09 09:52:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|3
1728467570000|2024-10-09 09:52:50|||||||||111
1728467580000|2024-10-09 09:53:00|142.42||142.42||142.42||142.42||5
1728467590000|2024-10-09 09:53:10|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|18
1728467600000|2024-10-09 09:53:20|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|43
1728467610000|2024-10-09 09:53:30|142.37||142.42||142.42||142.37||0
1728467620000|2024-10-09 09:53:40||142.34||142.34||142.34||142.34|0
1728467640000|2024-10-09 09:54:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|146
1728467650000|2024-10-09 09:54:10|||||||||1
1728467670000|2024-10-09 09:54:30|||||||||2
1728467680000|2024-10-09 09:54:40|142.42||142.37||142.42||142.37||88
1728467700000|2024-10-09 09:55:00|||||||||5
1728467710000|2024-10-09 09:55:10|||||||||1
1728467770000|2024-10-09 09:56:10|||||||||1
1728467830000|2024-10-09 09:57:10|||||||||1
1728467850000|2024-10-09 09:57:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|165
1728467860000|2024-10-09 09:57:40||142.24||142.29||142.29||142.24|0
1728467880000|2024-10-09 09:58:00|||||||||7
1728467890000|2024-10-09 09:58:10||142.24||142.24||142.24||142.24|1
1728467900000|2024-10-09 09:58:20||142.29||142.24||142.29||142.24|0
1728467910000|2024-10-09 09:58:30|142.32||142.32||142.32||142.32||0
1728467920000|2024-10-09 09:58:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|5
1728467940000|2024-10-09 09:59:00|||||||||12
1728467950000|2024-10-09 09:59:10|||||||||5000
1728467990000|2024-10-09 09:59:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|7
1728468000000|2024-10-09 10:00:00|||||||||1
1728468010000|2024-10-09 10:00:10|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|5
1728468020000|2024-10-09 10:00:20|142.37||142.37||142.37||142.32||6
1728468030000|2024-10-09 10:00:30|142.42|142.29|142.42|142.34|142.42|142.34|142.42|142.29|16
1728468060000|2024-10-09 10:01:00|||||||||2
1728468090000|2024-10-09 10:01:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|0
1728468110000|2024-10-09 10:01:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|4
1728468120000|2024-10-09 10:02:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|9
1728468130000|2024-10-09 10:02:10|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|12
1728468140000|2024-10-09 10:02:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|0
1728468150000|2024-10-09 10:02:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|20
1728468160000|2024-10-09 10:02:40|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|13
1728468170000|2024-10-09 10:02:50||142.34||142.34||142.34||142.34|0
1728468180000|2024-10-09 10:03:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|6
1728468190000|2024-10-09 10:03:10|142.42||142.42||142.42||142.42||0
1728468200000|2024-10-09 10:03:20|142.37||142.37||142.37||142.37||0
1728468230000|2024-10-09 10:03:50|||||||||1
1728468240000|2024-10-09 10:04:00|142.42||142.42||142.42||142.37||12
1728468260000|2024-10-09 10:04:20|142.37|142.34|142.37|142.29|142.37|142.34|142.37|142.29|2
1728468270000|2024-10-09 10:04:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|0
1728468290000|2024-10-09 10:04:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|8
1728468300000|2024-10-09 10:05:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|12
1728468310000|2024-10-09 10:05:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|0
1728468340000|2024-10-09 10:05:40|142.42||142.42||142.42||142.37||0
1728468350000|2024-10-09 10:05:50||142.34||142.34||142.34||142.34|0
1728468360000|2024-10-09 10:06:00|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|8
1728468370000|2024-10-09 10:06:10||142.34||142.34||142.34||142.34|0
1728468380000|2024-10-09 10:06:20|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|2
1728468390000|2024-10-09 10:06:30||142.34||142.34||142.34||142.34|0
1728468400000|2024-10-09 10:06:40|||||||||1
1728468440000|2024-10-09 10:07:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|52
1728468460000|2024-10-09 10:07:40|||||||||1
1728468520000|2024-10-09 10:08:40|||||||||42
1728468540000|2024-10-09 10:09:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|579
1728468560000|2024-10-09 10:09:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|537
1728468570000|2024-10-09 10:09:30||142.19||142.24||142.24||142.19|186
1728468580000|2024-10-09 10:09:40|||||||||1
1728468590000|2024-10-09 10:09:50|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|99
1728468600000|2024-10-09 10:10:00|142.22||142.22||142.27||142.22||2
1728468610000|2024-10-09 10:10:10|142.27||142.22||142.27||142.22||0
1728468620000|2024-10-09 10:10:20|142.27||142.22||142.27||142.22||0
1728468630000|2024-10-09 10:10:30|||||||||1
1728468650000|2024-10-09 10:10:50|142.27||142.22||142.27||142.22||0
1728468660000|2024-10-09 10:11:00|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|13
1728468670000|2024-10-09 10:11:10|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|133
1728468680000|2024-10-09 10:11:20|142.22||142.27||142.27||142.22||0
1728468690000|2024-10-09 10:11:30|142.22|142.19|142.27|142.14|142.27|142.19|142.22|142.14|3
1728468700000|2024-10-09 10:11:40|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.19|28
1728468750000|2024-10-09 10:12:30|||||||||2
1728468760000|2024-10-09 10:12:40|||||||||16
1728468770000|2024-10-09 10:12:50|||||||||553
1728468780000|2024-10-09 10:13:00|||||||||4
1728468810000|2024-10-09 10:13:30|||||||||3
1728468850000|2024-10-09 10:14:10|||||||||187
1728468860000|2024-10-09 10:14:20|||||||||122
1728468870000|2024-10-09 10:14:30|||||||||1
1728468890000|2024-10-09 10:14:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|189
1728468900000|2024-10-09 10:15:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|75
1728468910000|2024-10-09 10:15:10||142.09||142.09||142.14||142.09|41
1728468920000|2024-10-09 10:15:20|142.17|142.14|142.17|142.09|142.22|142.14|142.17|142.09|3
1728468930000|2024-10-09 10:15:30|142.22||142.22||142.22||142.17||0
1728468940000|2024-10-09 10:15:40||142.14||142.14||142.14||142.14|0
1728468950000|2024-10-09 10:15:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|28
1728468970000|2024-10-09 10:16:10|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|7
1728468980000|2024-10-09 10:16:20||142.19||142.19||142.19||142.19|1
1728469040000|2024-10-09 10:17:20|||||||||1
1728469090000|2024-10-09 10:18:10|||||||||1
1728469160000|2024-10-09 10:19:20|||||||||83
1728469200000|2024-10-09 10:20:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|15
1728469210000|2024-10-09 10:20:10|||||||||1
1728469220000|2024-10-09 10:20:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|43
1728469260000|2024-10-09 10:21:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|177
1728469270000|2024-10-09 10:21:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|18
1728469320000|2024-10-09 10:22:00|||||||||1
1728469340000|2024-10-09 10:22:20|||||||||40
1728469350000|2024-10-09 10:22:30||142.09||142.14||142.14||142.09|0
1728469370000|2024-10-09 10:22:50|142.27||142.22||142.27||142.22||18
1728469390000|2024-10-09 10:23:10||142.09||142.09||142.14||142.09|1
1728469400000|2024-10-09 10:23:20||142.14||142.14||142.14||142.14|0
1728469450000|2024-10-09 10:24:10|||||||||1
1728469470000|2024-10-09 10:24:30||142.09||142.14||142.14||142.09|0
1728469500000|2024-10-09 10:25:00|||||||||1
1728469550000|2024-10-09 10:25:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|0
1728469560000|2024-10-09 10:26:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|18
1728469570000|2024-10-09 10:26:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|5
1728469590000|2024-10-09 10:26:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|0
1728469610000|2024-10-09 10:26:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|1
1728469660000|2024-10-09 10:27:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|331
1728469670000|2024-10-09 10:27:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1728469680000|2024-10-09 10:28:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728469710000|2024-10-09 10:28:30|142.27||142.27||142.27||142.27||0
1728469720000|2024-10-09 10:28:40|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|0
1728469730000|2024-10-09 10:28:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|75
1728469880000|2024-10-09 10:31:20||142.14||142.19||142.19||142.14|15
1728469900000|2024-10-09 10:31:40|||||||||1
1728469910000|2024-10-09 10:31:50|||||||||45
1728469930000|2024-10-09 10:32:10||142.14||142.14||142.19||142.14|0
1728469940000|2024-10-09 10:32:20|142.22||142.27||142.27||142.22||10
1728469950000|2024-10-09 10:32:30|142.22||142.22||142.22||142.22||1
1728469960000|2024-10-09 10:32:40|||||||||1
1728469980000|2024-10-09 10:33:00|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|0
1728469990000|2024-10-09 10:33:10||142.14||142.14||142.14||142.14|0
1728470020000|2024-10-09 10:33:40|||||||||1
1728470030000|2024-10-09 10:33:50|||||||||1
1728470070000|2024-10-09 10:34:30|||||||||1
1728470090000|2024-10-09 10:34:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1728470100000|2024-10-09 10:35:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|18
1728470110000|2024-10-09 10:35:10|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|0
1728470120000|2024-10-09 10:35:20|142.22|142.19|142.27|142.14|142.27|142.19|142.22|142.14|0
1728470130000|2024-10-09 10:35:30|142.22||142.22||142.22||142.22||0
1728470140000|2024-10-09 10:35:40|||||||||1
1728470180000|2024-10-09 10:36:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1728470190000|2024-10-09 10:36:30||142.14||142.14||142.14||142.14|1
1728470200000|2024-10-09 10:36:40|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|0
1728470210000|2024-10-09 10:36:50|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|0
1728470220000|2024-10-09 10:37:00|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.19|5
1728470230000|2024-10-09 10:37:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|3
1728470250000|2024-10-09 10:37:30|||||||||1
1728470280000|2024-10-09 10:38:00|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|1
1728470290000|2024-10-09 10:38:10||142.14||142.14||142.14||142.09|0
1728470300000|2024-10-09 10:38:20||142.09||142.14||142.14||142.09|1
1728470310000|2024-10-09 10:38:30|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|0
1728470320000|2024-10-09 10:38:40|142.17||142.22||142.22||142.17||0
1728470340000|2024-10-09 10:39:00|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|131
1728470360000|2024-10-09 10:39:20|142.27||142.22||142.27||142.22||7
1728470370000|2024-10-09 10:39:30|142.27||142.27||142.27||142.22||0
1728470380000|2024-10-09 10:39:40|142.22||142.27||142.27||142.22||0
1728470390000|2024-10-09 10:39:50|142.22||142.22||142.27||142.22||0
1728470400000|2024-10-09 10:40:00|142.27||142.22||142.27||142.22||0
1728470420000|2024-10-09 10:40:20|||||||||61
1728470430000|2024-10-09 10:40:30||142.09||142.09||142.09||142.09|67
1728470450000|2024-10-09 10:40:50||142.14||142.09||142.14||142.09|0
1728470460000|2024-10-09 10:41:00||142.14||142.09||142.14||142.09|0
1728470470000|2024-10-09 10:41:10||142.14||142.14||142.14||142.14|0
1728470480000|2024-10-09 10:41:20|||||||||1
1728470500000|2024-10-09 10:41:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|808
1728470510000|2024-10-09 10:41:50|||||||||43
1728470530000|2024-10-09 10:42:10|||||||||2
1728470540000|2024-10-09 10:42:20|||||||||75
1728470590000|2024-10-09 10:43:10|||||||||1
1728470620000|2024-10-09 10:43:40|||||||||1
1728470640000|2024-10-09 10:44:00|||||||||65
1728470650000|2024-10-09 10:44:10|||||||||1
1728470710000|2024-10-09 10:45:10|||||||||1
1728470720000|2024-10-09 10:45:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|222
1728470730000|2024-10-09 10:45:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|67
1728470740000|2024-10-09 10:45:40|142.17||142.17||142.17||142.17||34
1728470750000|2024-10-09 10:45:50||142.09||142.09||142.09||142.09|17
1728470760000|2024-10-09 10:46:00|||||||||1
1728470770000|2024-10-09 10:46:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1728470780000|2024-10-09 10:46:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|0
1728470790000|2024-10-09 10:46:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1728470800000|2024-10-09 10:46:40|142.17||142.17||142.17||142.17||0
1728470820000|2024-10-09 10:47:00|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|1
1728470840000|2024-10-09 10:47:20|142.17||142.12||142.17||142.12||4
1728470880000|2024-10-09 10:48:00|||||||||225
1728470910000|2024-10-09 10:48:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|5
1728470920000|2024-10-09 10:48:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|28
1728470930000|2024-10-09 10:48:50|||||||||50
1728470940000|2024-10-09 10:49:00|||||||||13
1728470990000|2024-10-09 10:49:50|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|8
1728471000000|2024-10-09 10:50:00||142.19||142.19||142.19||142.14|0
1728471010000|2024-10-09 10:50:10||142.14||142.14||142.14||142.14|6
1728471020000|2024-10-09 10:50:20|142.22||142.22||142.22||142.22||0
1728471040000|2024-10-09 10:50:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|7
1728471050000|2024-10-09 10:50:50|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|6
1728471060000|2024-10-09 10:51:00||142.09||142.09||142.09||142.09|2
1728471070000|2024-10-09 10:51:10|142.17||142.17||142.17||142.17||0
1728471110000|2024-10-09 10:51:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|4
1728471130000|2024-10-09 10:52:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|18
1728471140000|2024-10-09 10:52:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728471160000|2024-10-09 10:52:40|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|1
1728471170000|2024-10-09 10:52:50|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|2
1728471180000|2024-10-09 10:53:00|||||||||2
1728471220000|2024-10-09 10:53:40|||||||||1
1728471260000|2024-10-09 10:54:20|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|17
1728471270000|2024-10-09 10:54:30|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|1
1728471280000|2024-10-09 10:54:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|1
1728471310000|2024-10-09 10:55:10|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|6
1728471340000|2024-10-09 10:55:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728471350000|2024-10-09 10:55:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728471360000|2024-10-09 10:56:00||142.09||142.14||142.14||142.09|0
1728471370000|2024-10-09 10:56:10|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|13
1728471380000|2024-10-09 10:56:20|142.17||142.17||142.22||142.17||0
1728471400000|2024-10-09 10:56:40|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|4
1728471410000|2024-10-09 10:56:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1728471460000|2024-10-09 10:57:40|||||||||1
1728471470000|2024-10-09 10:57:50||142.09||142.09||142.14||142.09|5
1728471480000|2024-10-09 10:58:00|142.17||142.17||142.17||142.17||252
1728471490000|2024-10-09 10:58:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1728471500000|2024-10-09 10:58:20|||||||||1008
1728471510000|2024-10-09 10:58:30|||||||||1
1728471520000|2024-10-09 10:58:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1728471530000|2024-10-09 10:58:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|16
1728471540000|2024-10-09 10:59:00|142.27||142.27||142.27||142.27||1
1728471550000|2024-10-09 10:59:10|142.22||142.22||142.27||142.22||0
1728471560000|2024-10-09 10:59:20|142.27||142.22||142.27||142.22||0
1728471570000|2024-10-09 10:59:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1728471580000|2024-10-09 10:59:40|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|2
1728471590000|2024-10-09 10:59:50|142.22||142.22||142.27||142.22||0
1728471600000|2024-10-09 11:00:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1728471630000|2024-10-09 11:00:30|||||||||1
1728471660000|2024-10-09 11:01:00|||||||||13
1728471690000|2024-10-09 11:01:30|||||||||31
1728471700000|2024-10-09 11:01:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|26
1728471720000|2024-10-09 11:02:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|23
1728471740000|2024-10-09 11:02:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1728471760000|2024-10-09 11:02:40|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|6
1728471770000|2024-10-09 11:02:50|142.22||142.27||142.27||142.22||5
1728471780000|2024-10-09 11:03:00|142.22||142.27||142.27||142.22||3
1728471790000|2024-10-09 11:03:10|142.22||142.22||142.27||142.22||5
1728471800000|2024-10-09 11:03:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1728471830000|2024-10-09 11:03:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|30
1728471850000|2024-10-09 11:04:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|34
1728471860000|2024-10-09 11:04:20|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|24
1728471870000|2024-10-09 11:04:30|142.17||142.17||142.17||142.17||0
1728471880000|2024-10-09 11:04:40|||||||||50
1728471900000|2024-10-09 11:05:00||142.04||142.09||142.09||142.04|0
1728471920000|2024-10-09 11:05:20|||||||||1
1728471930000|2024-10-09 11:05:30|||||||||40
1728471940000|2024-10-09 11:05:40|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|11
1728471960000|2024-10-09 11:06:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|6
1728471970000|2024-10-09 11:06:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|42
1728471980000|2024-10-09 11:06:20|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|11
1728471990000|2024-10-09 11:06:30|142.22||142.17||142.22||142.17||0
1728472020000|2024-10-09 11:07:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|5
1728472030000|2024-10-09 11:07:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1728472090000|2024-10-09 11:08:10|||||||||1
1728472110000|2024-10-09 11:08:30|||||||||9
1728472150000|2024-10-09 11:09:10|||||||||1
1728472180000|2024-10-09 11:09:40|142.22||142.17||142.22||142.17||19
1728472200000|2024-10-09 11:10:00|||||||||1
1728472230000|2024-10-09 11:10:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728472240000|2024-10-09 11:10:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728472270000|2024-10-09 11:11:10|||||||||1
1728472300000|2024-10-09 11:11:40|||||||||3
1728472310000|2024-10-09 11:11:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1728472320000|2024-10-09 11:12:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|25
1728472380000|2024-10-09 11:13:00|||||||||1
1728472400000|2024-10-09 11:13:20|||||||||4
1728472430000|2024-10-09 11:13:50|||||||||1
1728472470000|2024-10-09 11:14:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|7
1728472480000|2024-10-09 11:14:40|142.22||142.22||142.22||142.17||0
1728472490000|2024-10-09 11:14:50||142.14||142.14||142.14||142.14|1
1728472500000|2024-10-09 11:15:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|1
1728472510000|2024-10-09 11:15:10|142.22||142.17||142.22||142.17||0
1728472520000|2024-10-09 11:15:20|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|4
1728472530000|2024-10-09 11:15:30|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|1
1728472540000|2024-10-09 11:15:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|5
1728472550000|2024-10-09 11:15:50|||||||||1
1728472560000|2024-10-09 11:16:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|44
1728472590000|2024-10-09 11:16:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|0
1728472610000|2024-10-09 11:16:50|||||||||1
1728472620000|2024-10-09 11:17:00|142.22||142.22||142.22||142.22||36
1728472630000|2024-10-09 11:17:10|142.17||142.17||142.17||142.17||0
1728472640000|2024-10-09 11:17:20|142.22||142.17||142.22||142.17||0
1728472670000|2024-10-09 11:17:50|||||||||1
1728472720000|2024-10-09 11:18:40|||||||||1
1728472730000|2024-10-09 11:18:50|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|34
1728472740000|2024-10-09 11:19:00|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|5
1728472750000|2024-10-09 11:19:10||142.04||142.04||142.04||142.04|0
1728472760000|2024-10-09 11:19:20|142.12||142.12||142.12||142.12||0
1728472770000|2024-10-09 11:19:30|142.17||142.17||142.17||142.17||0
1728472780000|2024-10-09 11:19:40|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|1
1728472790000|2024-10-09 11:19:50||141.99||141.99||141.99||141.99|2
1728472800000|2024-10-09 11:20:00||142.04||142.04||142.04||141.99|0
1728472810000|2024-10-09 11:20:10||141.99||141.99||142.04||141.99|0
1728472820000|2024-10-09 11:20:20|142.07|142.04|142.12|141.99|142.12|142.04|142.07|141.99|9
1728472830000|2024-10-09 11:20:30|142.07||142.12||142.12||142.07||11
1728472840000|2024-10-09 11:20:40||142.04||142.04||142.04||142.04|0
1728472850000|2024-10-09 11:20:50|||||||||1
1728472860000|2024-10-09 11:21:00||141.99||141.99||141.99||141.99|5
1728472870000|2024-10-09 11:21:10|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|0
1728472880000|2024-10-09 11:21:20|142.12||142.12||142.12||142.07||0
1728472890000|2024-10-09 11:21:30|142.07|142.04|142.12|142.04|142.12|142.04|142.07|142.04|0
1728472900000|2024-10-09 11:21:40|142.17||142.17||142.17||142.17||0
1728472910000|2024-10-09 11:21:50|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|1
1728472950000|2024-10-09 11:22:30||142.04||142.09||142.09||142.04|1
1728472960000|2024-10-09 11:22:40||142.04||142.09||142.09||142.04|1
1728472970000|2024-10-09 11:22:50||142.04||142.04||142.09||142.04|0
1728472980000|2024-10-09 11:23:00||142.09||142.09||142.09||142.09|0
1728473010000|2024-10-09 11:23:30|||||||||1
1728473070000|2024-10-09 11:24:30|||||||||1
1728473110000|2024-10-09 11:25:10|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|22
1728473120000|2024-10-09 11:25:20|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|0
1728473130000|2024-10-09 11:25:30||142.04||142.04||142.04||142.04|1
1728473140000|2024-10-09 11:25:40||142.09||142.09||142.09||142.09|0
1728473150000|2024-10-09 11:25:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728473160000|2024-10-09 11:26:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|11
1728473170000|2024-10-09 11:26:10|142.22||142.22||142.22||142.17||0
1728473180000|2024-10-09 11:26:20|142.17||142.17||142.17||142.17||0
1728473190000|2024-10-09 11:26:30|||||||||1
1728473210000|2024-10-09 11:26:50|142.22||142.17||142.22||142.17||0
1728473240000|2024-10-09 11:27:20|||||||||1
1728473290000|2024-10-09 11:28:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|15
1728473300000|2024-10-09 11:28:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|37
1728473310000|2024-10-09 11:28:30|||||||||6
1728473320000|2024-10-09 11:28:40|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|47
1728473330000|2024-10-09 11:28:50||142.09||142.09||142.09||142.09|1
1728473340000|2024-10-09 11:29:00|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|47
1728473350000|2024-10-09 11:29:10|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|13
1728473360000|2024-10-09 11:29:20|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|16
1728473370000|2024-10-09 11:29:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|99
1728473380000|2024-10-09 11:29:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|13
1728473410000|2024-10-09 11:30:10|||||||||1
1728473430000|2024-10-09 11:30:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|12
1728473470000|2024-10-09 11:31:10|||||||||1
1728473500000|2024-10-09 11:31:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|16
1728473530000|2024-10-09 11:32:10|||||||||1
1728473550000|2024-10-09 11:32:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|8
1728473560000|2024-10-09 11:32:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728473590000|2024-10-09 11:33:10|||||||||1
1728473600000|2024-10-09 11:33:20|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|20
1728473620000|2024-10-09 11:33:40|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|0
1728473630000|2024-10-09 11:33:50||142.14||142.14||142.14||142.14|0
1728473640000|2024-10-09 11:34:00||142.09||142.14||142.14||142.09|1
1728473660000|2024-10-09 11:34:20||142.09||142.09||142.09||142.09|0
1728473670000|2024-10-09 11:34:30||142.14||142.09||142.14||142.09|0
1728473680000|2024-10-09 11:34:40||142.14||142.14||142.14||142.14|0
1728473700000|2024-10-09 11:35:00|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|8
1728473710000|2024-10-09 11:35:10|142.22||142.22||142.22||142.22||0
1728473720000|2024-10-09 11:35:20|142.27||142.27||142.27||142.27||0
1728473730000|2024-10-09 11:35:30|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.14|0
1728473740000|2024-10-09 11:35:40||142.14||142.14||142.19||142.14|0
1728473750000|2024-10-09 11:35:50||142.19||142.19||142.19||142.19|0
1728473760000|2024-10-09 11:36:00||142.14||142.19||142.19||142.14|1
1728473780000|2024-10-09 11:36:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|12
1728473820000|2024-10-09 11:37:00|||||||||1
1728473860000|2024-10-09 11:37:40|142.22|142.14|142.27|142.14|142.27|142.19|142.22|142.14|0
1728473870000|2024-10-09 11:37:50|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.19|2
1728473900000|2024-10-09 11:38:20|||||||||600
1728473910000|2024-10-09 11:38:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728473930000|2024-10-09 11:38:50|142.27||142.27||142.27||142.22||4
1728473940000|2024-10-09 11:39:00|142.22||142.22||142.27||142.22||0
1728473950000|2024-10-09 11:39:10|||||||||2718
1728473960000|2024-10-09 11:39:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|2
1728473970000|2024-10-09 11:39:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1728473990000|2024-10-09 11:39:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|3
1728474000000|2024-10-09 11:40:00|142.22|142.14|142.27|142.14|142.27|142.19|142.22|142.14|0
1728474010000|2024-10-09 11:40:10||142.19||142.19||142.19||142.19|0
1728474050000|2024-10-09 11:40:50|||||||||1
1728474070000|2024-10-09 11:41:10|||||||||737
1728474080000|2024-10-09 11:41:20|||||||||420
1728474090000|2024-10-09 11:41:30|||||||||21
1728474100000|2024-10-09 11:41:40|||||||||31
1728474110000|2024-10-09 11:41:50|||||||||1
1728474130000|2024-10-09 11:42:10|||||||||26
1728474150000|2024-10-09 11:42:30|||||||||287
1728474160000|2024-10-09 11:42:40|||||||||37
1728474170000|2024-10-09 11:42:50|||||||||1
1728474180000|2024-10-09 11:43:00|||||||||9
1728474190000|2024-10-09 11:43:10|||||||||11
1728474220000|2024-10-09 11:43:40|||||||||651
1728474230000|2024-10-09 11:43:50|||||||||53
1728474240000|2024-10-09 11:44:00|||||||||247
1728474280000|2024-10-09 11:44:40|||||||||1
1728474300000|2024-10-09 11:45:00|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|292
1728474310000|2024-10-09 11:45:10||142.24||142.24||142.24||142.24|88
1728474320000|2024-10-09 11:45:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|6
1728474330000|2024-10-09 11:45:30|||||||||1
1728474340000|2024-10-09 11:45:40|||||||||1
1728474380000|2024-10-09 11:46:20|||||||||40
1728474400000|2024-10-09 11:46:40|||||||||1
1728474450000|2024-10-09 11:47:30|||||||||1
1728474510000|2024-10-09 11:48:30|||||||||1
1728474570000|2024-10-09 11:49:30|||||||||1
1728474590000|2024-10-09 11:49:50|||||||||12
1728474600000|2024-10-09 11:50:00|||||||||9
1728474610000|2024-10-09 11:50:10|||||||||338
1728474620000|2024-10-09 11:50:20|||||||||1
1728474650000|2024-10-09 11:50:50|||||||||30
1728474680000|2024-10-09 11:51:20|||||||||1
1728474690000|2024-10-09 11:51:30|||||||||24
1728474700000|2024-10-09 11:51:40|||||||||57
1728474730000|2024-10-09 11:52:10|||||||||73
1728474740000|2024-10-09 11:52:20|||||||||1
1728474800000|2024-10-09 11:53:20|||||||||1
1728474870000|2024-10-09 11:54:30|||||||||1
1728474910000|2024-10-09 11:55:10|||||||||1
1728474940000|2024-10-09 11:55:40||142.14||142.19||142.19||142.14|18
1728474970000|2024-10-09 11:56:10||142.14||142.19||142.19||142.14|0
1728474980000|2024-10-09 11:56:20|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|1
1728474990000|2024-10-09 11:56:30|142.22||142.22||142.27||142.22||0
1728475000000|2024-10-09 11:56:40|142.27||142.22||142.27||142.22||0
1728475020000|2024-10-09 11:57:00|142.27||142.27||142.27||142.27||9
1728475030000|2024-10-09 11:57:10|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|1
1728475070000|2024-10-09 11:57:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|7
1728475080000|2024-10-09 11:58:00|||||||||1
1728475090000|2024-10-09 11:58:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|11
1728475100000|2024-10-09 11:58:20|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|0
1728475120000|2024-10-09 11:58:40|||||||||7
1728475140000|2024-10-09 11:59:00|||||||||1
1728475200000|2024-10-09 12:00:00|||||||||1
1728475220000|2024-10-09 12:00:20|142.22||142.22||142.22||142.17||5
1728475230000|2024-10-09 12:00:30||142.14||142.14||142.14||142.14|0
1728475240000|2024-10-09 12:00:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|20
1728475260000|2024-10-09 12:01:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|2
1728475320000|2024-10-09 12:02:00|||||||||1
1728475330000|2024-10-09 12:02:10|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|13
1728475340000|2024-10-09 12:02:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|5
1728475370000|2024-10-09 12:02:50|||||||||1
1728475390000|2024-10-09 12:03:10|||||||||4
1728475400000|2024-10-09 12:03:20|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|28
1728475410000|2024-10-09 12:03:30|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|3
1728475420000|2024-10-09 12:03:40|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|4
1728475430000|2024-10-09 12:03:50||142.14||142.19||142.19||142.14|11
1728475470000|2024-10-09 12:04:30|||||||||125
1728475480000|2024-10-09 12:04:40||142.14||142.14||142.14||142.14|0
1728475490000|2024-10-09 12:04:50||142.19||142.19||142.19||142.19|0
1728475500000|2024-10-09 12:05:00|||||||||15
1728475570000|2024-10-09 12:06:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|19
1728475580000|2024-10-09 12:06:20|||||||||22
1728475600000|2024-10-09 12:06:40|||||||||1
1728475620000|2024-10-09 12:07:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|422
1728475630000|2024-10-09 12:07:10|||||||||10
1728475640000|2024-10-09 12:07:20|||||||||38
1728475650000|2024-10-09 12:07:30|||||||||13
1728475660000|2024-10-09 12:07:40|||||||||100
1728475680000|2024-10-09 12:08:00|||||||||42
1728475720000|2024-10-09 12:08:40|||||||||1
1728475740000|2024-10-09 12:09:00|||||||||82
1728475750000|2024-10-09 12:09:10|||||||||19
1728475760000|2024-10-09 12:09:20|||||||||6
1728475780000|2024-10-09 12:09:40|||||||||1
1728475790000|2024-10-09 12:09:50|||||||||52
1728475800000|2024-10-09 12:10:00|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|102
1728475830000|2024-10-09 12:10:30||142.14||142.19||142.19||142.14|1
1728475840000|2024-10-09 12:10:40|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|11
1728475850000|2024-10-09 12:10:50||142.19||142.19||142.19||142.19|0
1728475860000|2024-10-09 12:11:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1728475900000|2024-10-09 12:11:40|||||||||1
1728475950000|2024-10-09 12:12:30|||||||||1
1728475960000|2024-10-09 12:12:40|||||||||16
1728476000000|2024-10-09 12:13:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|10
1728476010000|2024-10-09 12:13:30|142.22||142.17||142.22||142.17||8
1728476020000|2024-10-09 12:13:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|5
1728476060000|2024-10-09 12:14:20|||||||||1
1728476080000|2024-10-09 12:14:40|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|1
1728476100000|2024-10-09 12:15:00|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|43
1728476110000|2024-10-09 12:15:10|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.14|4
1728476120000|2024-10-09 12:15:20|||||||||1
1728476150000|2024-10-09 12:15:50|||||||||251
1728476160000|2024-10-09 12:16:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|35
1728476170000|2024-10-09 12:16:10|142.27||142.22||142.27||142.22||0
1728476180000|2024-10-09 12:16:20|||||||||1
1728476210000|2024-10-09 12:16:50|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|5
1728476220000|2024-10-09 12:17:00|||||||||1
1728476230000|2024-10-09 12:17:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1728476240000|2024-10-09 12:17:20|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|5
1728476270000|2024-10-09 12:17:50|||||||||50
1728476290000|2024-10-09 12:18:10|||||||||1
1728476300000|2024-10-09 12:18:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|25
1728476340000|2024-10-09 12:19:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|20
1728476350000|2024-10-09 12:19:10|||||||||1
1728476370000|2024-10-09 12:19:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|21
1728476380000|2024-10-09 12:19:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1728476390000|2024-10-09 12:19:50|142.17||142.12||142.17||142.12||8
1728476410000|2024-10-09 12:20:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|83
1728476450000|2024-10-09 12:20:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|320
1728476460000|2024-10-09 12:21:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|181
1728476470000|2024-10-09 12:21:10|||||||||27
1728476500000|2024-10-09 12:21:40|||||||||16
1728476510000|2024-10-09 12:21:50|||||||||370
1728476520000|2024-10-09 12:22:00|||||||||1
1728476530000|2024-10-09 12:22:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|195
1728476560000|2024-10-09 12:22:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|1583
1728476580000|2024-10-09 12:23:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|322
1728476590000|2024-10-09 12:23:10|||||||||26
1728476610000|2024-10-09 12:23:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|289
1728476640000|2024-10-09 12:24:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|268
1728476670000|2024-10-09 12:24:30|||||||||50
1728476690000|2024-10-09 12:24:50|||||||||9
1728476700000|2024-10-09 12:25:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|656
1728476710000|2024-10-09 12:25:10|||||||||10
1728476720000|2024-10-09 12:25:20|||||||||42
1728476730000|2024-10-09 12:25:30|||||||||38
1728476740000|2024-10-09 12:25:40|||||||||22
1728476750000|2024-10-09 12:25:50|||||||||9
1728476760000|2024-10-09 12:26:00|||||||||25
1728476770000|2024-10-09 12:26:10|||||||||8
1728476790000|2024-10-09 12:26:30|||||||||38
1728476800000|2024-10-09 12:26:40|||||||||233
1728476810000|2024-10-09 12:26:50|||||||||111
1728476830000|2024-10-09 12:27:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|230
1728476850000|2024-10-09 12:27:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|41
1728476860000|2024-10-09 12:27:40|||||||||5
1728476870000|2024-10-09 12:27:50|||||||||1
1728476880000|2024-10-09 12:28:00|||||||||2
1728476890000|2024-10-09 12:28:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|153
1728476930000|2024-10-09 12:28:50|||||||||1
1728476940000|2024-10-09 12:29:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|74
1728476950000|2024-10-09 12:29:10|||||||||19
1728476960000|2024-10-09 12:29:20|||||||||131
1728476990000|2024-10-09 12:29:50|||||||||1
1728477000000|2024-10-09 12:30:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|59
1728477020000|2024-10-09 12:30:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|92
1728477040000|2024-10-09 12:30:40|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|184
1728477070000|2024-10-09 12:31:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|29
1728477090000|2024-10-09 12:31:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|88
1728477100000|2024-10-09 12:31:40|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.74|6
1728477110000|2024-10-09 12:31:50||141.74||141.74||141.79||141.74|0
1728477120000|2024-10-09 12:32:00|141.82||141.82||141.87||141.82||0
1728477160000|2024-10-09 12:32:40|||||||||1
1728477190000|2024-10-09 12:33:10|||||||||66
1728477210000|2024-10-09 12:33:30|||||||||1
1728477270000|2024-10-09 12:34:30|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|13
1728477280000|2024-10-09 12:34:40|||||||||2
1728477290000|2024-10-09 12:34:50|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|177
1728477330000|2024-10-09 12:35:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|150
1728477340000|2024-10-09 12:35:40|||||||||314
1728477380000|2024-10-09 12:36:20|||||||||133
1728477390000|2024-10-09 12:36:30|||||||||1
1728477420000|2024-10-09 12:37:00|141.82|141.74|141.82|141.69|141.82|141.74|141.82|141.69|105
1728477430000|2024-10-09 12:37:10||141.74||141.74||141.74||141.74|0
1728477440000|2024-10-09 12:37:20|||||||||121
1728477460000|2024-10-09 12:37:40|||||||||2
1728477470000|2024-10-09 12:37:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|65
1728477500000|2024-10-09 12:38:20|||||||||1
1728477520000|2024-10-09 12:38:40|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|35
1728477530000|2024-10-09 12:38:50||141.79||141.79||141.79||141.79|0
1728477550000|2024-10-09 12:39:10|||||||||120
1728477560000|2024-10-09 12:39:20|||||||||1
1728477580000|2024-10-09 12:39:40|141.92||141.87||141.92||141.87||198
1728477590000|2024-10-09 12:39:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|2
1728477600000|2024-10-09 12:40:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|55
1728477620000|2024-10-09 12:40:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|6
1728477670000|2024-10-09 12:41:10|||||||||1
1728477680000|2024-10-09 12:41:20|141.87|141.79|141.87|141.74|141.87|141.79|141.82|141.74|32
1728477690000|2024-10-09 12:41:30||141.79||141.79||141.79||141.79|120
1728477720000|2024-10-09 12:42:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|7
1728477730000|2024-10-09 12:42:10|||||||||1
1728477780000|2024-10-09 12:43:00|||||||||1
1728477790000|2024-10-09 12:43:10|||||||||121
1728477810000|2024-10-09 12:43:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|32
1728477820000|2024-10-09 12:43:40|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|21
1728477850000|2024-10-09 12:44:10|||||||||326
1728477860000|2024-10-09 12:44:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|253
1728477900000|2024-10-09 12:45:00|141.67|141.59|141.72|141.59|141.72|141.59|141.67|141.59|141
1728477910000|2024-10-09 12:45:10||141.64||141.64||141.64||141.59|4
1728477930000|2024-10-09 12:45:30||141.59||141.64||141.64||141.59|1
1728477940000|2024-10-09 12:45:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|3
1728477950000|2024-10-09 12:45:50|||||||||13
1728477960000|2024-10-09 12:46:00|||||||||1
1728477970000|2024-10-09 12:46:10|||||||||1
1728477990000|2024-10-09 12:46:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|48
1728478000000|2024-10-09 12:46:40|||||||||120
1728478010000|2024-10-09 12:46:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|18
1728478020000|2024-10-09 12:47:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|50
1728478040000|2024-10-09 12:47:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|66
1728478050000|2024-10-09 12:47:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|37
1728478080000|2024-10-09 12:48:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.74|28
1728478090000|2024-10-09 12:48:10|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|30
1728478130000|2024-10-09 12:48:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|6
1728478140000|2024-10-09 12:49:00|141.87||141.87||141.87||141.87||29
1728478150000|2024-10-09 12:49:10||141.79||141.79||141.79||141.79|0
1728478190000|2024-10-09 12:49:50|||||||||1
1728478220000|2024-10-09 12:50:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|126
1728478230000|2024-10-09 12:50:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|29
1728478240000|2024-10-09 12:50:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|17
1728478250000|2024-10-09 12:50:50|||||||||1
1728478260000|2024-10-09 12:51:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|7
1728478270000|2024-10-09 12:51:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|9
1728478300000|2024-10-09 12:51:40|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|51
1728478310000|2024-10-09 12:51:50|||||||||1
1728478330000|2024-10-09 12:52:10|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|180
1728478340000|2024-10-09 12:52:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|17
1728478370000|2024-10-09 12:52:50|||||||||1
1728478420000|2024-10-09 12:53:40|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.89|43
1728478430000|2024-10-09 12:53:50||141.84||141.89||141.89||141.84|12
1728478470000|2024-10-09 12:54:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|33
1728478480000|2024-10-09 12:54:40|||||||||1
1728478500000|2024-10-09 12:55:00|||||||||1
1728478510000|2024-10-09 12:55:10|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|202
1728478540000|2024-10-09 12:55:40|||||||||1
1728478550000|2024-10-09 12:55:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|61
1728478580000|2024-10-09 12:56:20|||||||||100
1728478600000|2024-10-09 12:56:40|||||||||3
1728478610000|2024-10-09 12:56:50|||||||||13
1728478620000|2024-10-09 12:57:00|||||||||11
1728478650000|2024-10-09 12:57:30|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|56
1728478690000|2024-10-09 12:58:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|101
1728478710000|2024-10-09 12:58:30|||||||||15
1728478720000|2024-10-09 12:58:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|34
1728478730000|2024-10-09 12:58:50|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|81
1728478740000|2024-10-09 12:59:00|142.02||141.97||142.02||141.97||52
1728478750000|2024-10-09 12:59:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|28
1728478770000|2024-10-09 12:59:30|||||||||1
1728478780000|2024-10-09 12:59:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|114
1728478790000|2024-10-09 12:59:50|142.12||142.12||142.12||142.07||71
1728478800000|2024-10-09 13:00:00|142.07|142.04|142.12|141.99|142.12|142.04|142.07|141.99|12
1728478810000|2024-10-09 13:00:10|142.07||142.07||142.07||142.07||0
1728478820000|2024-10-09 13:00:20|142.12||142.07||142.12||142.07||4
1728478830000|2024-10-09 13:00:30|||||||||2
1728478880000|2024-10-09 13:01:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|9
1728478940000|2024-10-09 13:02:20|||||||||1
1728478960000|2024-10-09 13:02:40|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|193
1728478970000|2024-10-09 13:02:50||142.04||142.09||142.09||142.04|0
1728478980000|2024-10-09 13:03:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|8
1728478990000|2024-10-09 13:03:10|||||||||16
1728479000000|2024-10-09 13:03:20|||||||||1
1728479020000|2024-10-09 13:03:40|||||||||8
1728479050000|2024-10-09 13:04:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|9
1728479060000|2024-10-09 13:04:20|||||||||1
1728479070000|2024-10-09 13:04:30|||||||||2
1728479080000|2024-10-09 13:04:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|1
1728479100000|2024-10-09 13:05:00|||||||||1
1728479110000|2024-10-09 13:05:10|||||||||1
1728479160000|2024-10-09 13:06:00|||||||||9
1728479170000|2024-10-09 13:06:10|||||||||3
1728479200000|2024-10-09 13:06:40|||||||||85
1728479210000|2024-10-09 13:06:50|||||||||7
1728479230000|2024-10-09 13:07:10|||||||||3
1728479240000|2024-10-09 13:07:20|||||||||6
1728479250000|2024-10-09 13:07:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|75
1728479260000|2024-10-09 13:07:40|||||||||18
1728479290000|2024-10-09 13:08:10|||||||||1
1728479320000|2024-10-09 13:08:40|||||||||25
1728479340000|2024-10-09 13:09:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|321
1728479350000|2024-10-09 13:09:10|||||||||17
1728479380000|2024-10-09 13:09:40|||||||||26
1728479400000|2024-10-09 13:10:00|||||||||1
1728479410000|2024-10-09 13:10:10|||||||||21
1728479430000|2024-10-09 13:10:30|||||||||15
1728479450000|2024-10-09 13:10:50|||||||||22
1728479470000|2024-10-09 13:11:10|||||||||1
1728479480000|2024-10-09 13:11:20|||||||||1
1728479490000|2024-10-09 13:11:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|11
1728479520000|2024-10-09 13:12:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|87
1728479550000|2024-10-09 13:12:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|19
1728479560000|2024-10-09 13:12:40|142.02||141.97||142.02||141.97||7
1728479570000|2024-10-09 13:12:50|||||||||8
1728479580000|2024-10-09 13:13:00|||||||||4
1728479590000|2024-10-09 13:13:10|||||||||4
1728479620000|2024-10-09 13:13:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|22
1728479630000|2024-10-09 13:13:50|||||||||1
1728479640000|2024-10-09 13:14:00|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.89|49
1728479650000|2024-10-09 13:14:10|141.97||141.97||141.97||141.97||3
1728479660000|2024-10-09 13:14:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|4
1728479690000|2024-10-09 13:14:50|||||||||2
1728479720000|2024-10-09 13:15:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|17
1728479750000|2024-10-09 13:15:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|2
1728479780000|2024-10-09 13:16:20|142.17||142.17||142.17||142.12||2
1728479790000|2024-10-09 13:16:30||142.09||142.09||142.09||142.04|0
1728479800000|2024-10-09 13:16:40||142.04||142.09||142.09||142.04|9
1728479810000|2024-10-09 13:16:50|||||||||2
1728479820000|2024-10-09 13:17:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|32
1728479830000|2024-10-09 13:17:10||142.09||142.14||142.14||142.09|0
1728479840000|2024-10-09 13:17:20|||||||||267
1728479860000|2024-10-09 13:17:40|||||||||73
1728479880000|2024-10-09 13:18:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|83
1728479920000|2024-10-09 13:18:40|||||||||27
1728479940000|2024-10-09 13:19:00|142.22||142.17||142.22||142.17||155
1728479950000|2024-10-09 13:19:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|44
1728479960000|2024-10-09 13:19:20|||||||||10
1728479980000|2024-10-09 13:19:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1728480000000|2024-10-09 13:20:00|||||||||5
1728480020000|2024-10-09 13:20:20|||||||||1
1728480040000|2024-10-09 13:20:40|||||||||1
1728480050000|2024-10-09 13:20:50|||||||||1
1728480060000|2024-10-09 13:21:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|19
1728480070000|2024-10-09 13:21:10|142.17||142.12||142.17||142.12||12
1728480090000|2024-10-09 13:21:30|142.17||142.17||142.17||142.17||40
1728480100000|2024-10-09 13:21:40|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|10
1728480110000|2024-10-09 13:21:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|13
1728480120000|2024-10-09 13:22:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|14
1728480130000|2024-10-09 13:22:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|7
1728480140000|2024-10-09 13:22:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|26
1728480150000|2024-10-09 13:22:30|||||||||1
1728480170000|2024-10-09 13:22:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|27
1728480180000|2024-10-09 13:23:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|27
1728480190000|2024-10-09 13:23:10|||||||||5
1728480210000|2024-10-09 13:23:30|||||||||1
1728480230000|2024-10-09 13:23:50|142.17||142.12||142.17||142.12||45
1728480270000|2024-10-09 13:24:30|||||||||1
1728480300000|2024-10-09 13:25:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|29
1728480320000|2024-10-09 13:25:20|||||||||1
1728480350000|2024-10-09 13:25:50|||||||||1
1728480360000|2024-10-09 13:26:00|||||||||64
1728480380000|2024-10-09 13:26:20|||||||||23
1728480390000|2024-10-09 13:26:30|||||||||6
1728480410000|2024-10-09 13:26:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|17
1728480430000|2024-10-09 13:27:10|||||||||26
1728480440000|2024-10-09 13:27:20|||||||||1
1728480450000|2024-10-09 13:27:30||142.09||142.14||142.14||142.09|306
1728480460000|2024-10-09 13:27:40|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|49
1728480470000|2024-10-09 13:27:50|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|10
1728480480000|2024-10-09 13:28:00||142.14||142.14||142.14||142.09|0
1728480500000|2024-10-09 13:28:20|||||||||1
1728480510000|2024-10-09 13:28:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|60
1728480520000|2024-10-09 13:28:40||142.14||142.19||142.19||142.14|0
1728480530000|2024-10-09 13:28:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|33
1728480540000|2024-10-09 13:29:00|||||||||1
1728480550000|2024-10-09 13:29:10|||||||||1
1728480560000|2024-10-09 13:29:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|195
1728480570000|2024-10-09 13:29:30|||||||||15
1728480590000|2024-10-09 13:29:50|||||||||3
1728480600000|2024-10-09 13:30:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|48
1728480610000|2024-10-09 13:30:10|||||||||15
1728480630000|2024-10-09 13:30:30|142.02|141.94|142.07|141.94|142.07|141.99|142.02|141.94|319
1728480640000|2024-10-09 13:30:40|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.94|25
1728480660000|2024-10-09 13:31:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|18
1728480670000|2024-10-09 13:31:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|17
1728480680000|2024-10-09 13:31:20|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|80
1728480690000|2024-10-09 13:31:30||142.09||142.09||142.09||142.09|0
1728480700000|2024-10-09 13:31:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|44
1728480720000|2024-10-09 13:32:00|142.27||142.27||142.27||142.22||22
1728480730000|2024-10-09 13:32:10|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|2
1728480770000|2024-10-09 13:32:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|12
1728480780000|2024-10-09 13:33:00|||||||||1
1728480790000|2024-10-09 13:33:10|||||||||601
1728480810000|2024-10-09 13:33:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|89
1728480840000|2024-10-09 13:34:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|118
1728480850000|2024-10-09 13:34:10|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|60
1728480860000|2024-10-09 13:34:20|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|1
1728480880000|2024-10-09 13:34:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|13
1728480890000|2024-10-09 13:34:50|||||||||123
1728480900000|2024-10-09 13:35:00|||||||||1
1728480920000|2024-10-09 13:35:20|||||||||645
1728480960000|2024-10-09 13:36:00|||||||||3
1728480970000|2024-10-09 13:36:10|||||||||3
1728480990000|2024-10-09 13:36:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|70
1728481010000|2024-10-09 13:36:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1728481020000|2024-10-09 13:37:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|16
1728481030000|2024-10-09 13:37:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1728481060000|2024-10-09 13:37:40|||||||||10
1728481070000|2024-10-09 13:37:50|||||||||153
1728481090000|2024-10-09 13:38:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|60
1728481100000|2024-10-09 13:38:20|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|6
1728481120000|2024-10-09 13:38:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|574
1728481130000|2024-10-09 13:38:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|73
1728481140000|2024-10-09 13:39:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|61
1728481150000|2024-10-09 13:39:10|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|35
1728481160000|2024-10-09 13:39:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|55
1728481180000|2024-10-09 13:39:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|34
1728481190000|2024-10-09 13:39:50|||||||||1
1728481200000|2024-10-09 13:40:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|2
1728481230000|2024-10-09 13:40:30||142.29||142.29||142.29||142.29|2
1728481240000|2024-10-09 13:40:40|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|18
1728481250000|2024-10-09 13:40:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|51
1728481280000|2024-10-09 13:41:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|164
1728481290000|2024-10-09 13:41:30|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|92
1728481300000|2024-10-09 13:41:40|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|7
1728481320000|2024-10-09 13:42:00|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|2
1728481330000|2024-10-09 13:42:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|11
1728481340000|2024-10-09 13:42:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|13
1728481360000|2024-10-09 13:42:40|||||||||1
1728481390000|2024-10-09 13:43:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|11
1728481400000|2024-10-09 13:43:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1728481420000|2024-10-09 13:43:40|||||||||1
1728481450000|2024-10-09 13:44:10|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|75
1728481460000|2024-10-09 13:44:20|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|2
1728481470000|2024-10-09 13:44:30|||||||||1
1728481500000|2024-10-09 13:45:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|52
1728481520000|2024-10-09 13:45:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|5
1728481530000|2024-10-09 13:45:30|||||||||1
1728481560000|2024-10-09 13:46:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|71
1728481570000|2024-10-09 13:46:10|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|11
1728481580000|2024-10-09 13:46:20|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|11
1728481590000|2024-10-09 13:46:30|||||||||1
1728481600000|2024-10-09 13:46:40|||||||||197
1728481610000|2024-10-09 13:46:50|||||||||330
1728481620000|2024-10-09 13:47:00|||||||||50
1728481630000|2024-10-09 13:47:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|13
1728481650000|2024-10-09 13:47:30|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|4
1728481660000|2024-10-09 13:47:40|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.59|1
1728481670000|2024-10-09 13:47:50|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|5
1728481680000|2024-10-09 13:48:00|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|0
1728481690000|2024-10-09 13:48:10|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|1
1728481700000|2024-10-09 13:48:20||142.54||142.54||142.59||142.54|24
1728481710000|2024-10-09 13:48:30||142.59||142.59||142.59||142.59|0
1728481720000|2024-10-09 13:48:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|2
1728481730000|2024-10-09 13:48:50||142.49||142.49||142.54||142.49|0
1728481740000|2024-10-09 13:49:00||142.54||142.54||142.54||142.49|0
1728481750000|2024-10-09 13:49:10||142.49||142.54||142.54||142.49|0
1728481760000|2024-10-09 13:49:20|||||||||4
1728481770000|2024-10-09 13:49:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1728481780000|2024-10-09 13:49:40|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|1
1728481790000|2024-10-09 13:49:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1728481800000|2024-10-09 13:50:00|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1728481810000|2024-10-09 13:50:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1728481820000|2024-10-09 13:50:20|||||||||101
1728481850000|2024-10-09 13:50:50|||||||||45
1728481860000|2024-10-09 13:51:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|32
1728481880000|2024-10-09 13:51:20|||||||||6
1728481900000|2024-10-09 13:51:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|14
1728481920000|2024-10-09 13:52:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|1
1728481940000|2024-10-09 13:52:20|||||||||1
1728481950000|2024-10-09 13:52:30|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|12
1728481960000|2024-10-09 13:52:40||142.49||142.49||142.49||142.49|0
1728481970000|2024-10-09 13:52:50|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|3
1728481980000|2024-10-09 13:53:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|8
1728481990000|2024-10-09 13:53:10|||||||||1
1728482000000|2024-10-09 13:53:20|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|15
1728482010000|2024-10-09 13:53:30||142.49||142.49||142.49||142.44|0
1728482020000|2024-10-09 13:53:40|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|1
1728482030000|2024-10-09 13:53:50|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|40
1728482050000|2024-10-09 13:54:10|||||||||1
1728482060000|2024-10-09 13:54:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|12
1728482090000|2024-10-09 13:54:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|35
1728482100000|2024-10-09 13:55:00|142.67||142.62||142.67||142.62||4
1728482110000|2024-10-09 13:55:10|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|14
1728482120000|2024-10-09 13:55:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|2
1728482130000|2024-10-09 13:55:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|4
1728482160000|2024-10-09 13:56:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|135
1728482170000|2024-10-09 13:56:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1728482190000|2024-10-09 13:56:30|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|202
1728482200000|2024-10-09 13:56:40|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|2
1728482220000|2024-10-09 13:57:00|||||||||2
1728482240000|2024-10-09 13:57:20|||||||||7
1728482280000|2024-10-09 13:58:00|||||||||1
1728482320000|2024-10-09 13:58:40|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|33
1728482330000|2024-10-09 13:58:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|5
1728482340000|2024-10-09 13:59:00|||||||||1
1728482350000|2024-10-09 13:59:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|2
1728482370000|2024-10-09 13:59:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|6
1728482390000|2024-10-09 13:59:50|||||||||1
1728482410000|2024-10-09 14:00:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1728482420000|2024-10-09 14:00:20|||||||||2
1728482440000|2024-10-09 14:00:40|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|9
1728482450000|2024-10-09 14:00:50|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|4
1728482460000|2024-10-09 14:01:00|142.62|142.49|142.57|142.49|142.62|142.49|142.57|142.49|37
1728482500000|2024-10-09 14:01:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1728482510000|2024-10-09 14:01:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|8
1728482520000|2024-10-09 14:02:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|233
1728482530000|2024-10-09 14:02:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|22
1728482540000|2024-10-09 14:02:20|142.67||142.62||142.67||142.62||0
1728482560000|2024-10-09 14:02:40|||||||||1
1728482580000|2024-10-09 14:03:00|||||||||4
1728482620000|2024-10-09 14:03:40|||||||||1
1728482630000|2024-10-09 14:03:50|||||||||6
1728482640000|2024-10-09 14:04:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|6
1728482650000|2024-10-09 14:04:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|17
1728482680000|2024-10-09 14:04:40|||||||||3
1728482700000|2024-10-09 14:05:00|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|56
1728482710000|2024-10-09 14:05:10||142.54||142.54||142.54||142.54|0
1728482740000|2024-10-09 14:05:40|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|55
1728482750000|2024-10-09 14:05:50|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|0
1728482780000|2024-10-09 14:06:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|2
1728482800000|2024-10-09 14:06:40|||||||||150
1728482810000|2024-10-09 14:06:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|103
1728482820000|2024-10-09 14:07:00|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|18
1728482830000|2024-10-09 14:07:10|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|88
1728482840000|2024-10-09 14:07:20|142.67||142.62||142.67||142.62||2
1728482870000|2024-10-09 14:07:50|||||||||1
1728482880000|2024-10-09 14:08:00|||||||||33
1728482930000|2024-10-09 14:08:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|23
1728482960000|2024-10-09 14:09:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|25
1728482970000|2024-10-09 14:09:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|3
1728482980000|2024-10-09 14:09:40|142.62||142.57||142.62||142.57||0
1728483000000|2024-10-09 14:10:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|30
1728483010000|2024-10-09 14:10:10|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1728483040000|2024-10-09 14:10:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1728483080000|2024-10-09 14:11:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|8
1728483100000|2024-10-09 14:11:40|||||||||2800
1728483110000|2024-10-09 14:11:50|||||||||3
1728483150000|2024-10-09 14:12:30|||||||||1
1728483160000|2024-10-09 14:12:40|||||||||3
1728483180000|2024-10-09 14:13:00|142.67||142.67||142.67||142.62||43
1728483190000|2024-10-09 14:13:10|142.62||142.62||142.67||142.62||0
1728483200000|2024-10-09 14:13:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|14
1728483240000|2024-10-09 14:14:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|10
1728483250000|2024-10-09 14:14:10|||||||||30
1728483270000|2024-10-09 14:14:30|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|90
1728483280000|2024-10-09 14:14:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|9
1728483300000|2024-10-09 14:15:00||142.59||142.64||142.64||142.59|12
1728483310000|2024-10-09 14:15:10|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|4
1728483370000|2024-10-09 14:16:10|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|11
1728483380000|2024-10-09 14:16:20|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.54|3
1728483390000|2024-10-09 14:16:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|7
1728483400000|2024-10-09 14:16:40|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|0
1728483420000|2024-10-09 14:17:00||142.49||142.54||142.54||142.49|20
1728483430000|2024-10-09 14:17:10||142.49||142.54||142.54||142.49|251
1728483440000|2024-10-09 14:17:20|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|27
1728483450000|2024-10-09 14:17:30|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|0
1728483460000|2024-10-09 14:17:40||142.59||142.59||142.59||142.59|0
1728483500000|2024-10-09 14:18:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|16
1728483520000|2024-10-09 14:18:40|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|32
1728483530000|2024-10-09 14:18:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|3
1728483540000|2024-10-09 14:19:00|142.67||142.62||142.67||142.62||4
1728483550000|2024-10-09 14:19:10|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|0
1728483580000|2024-10-09 14:19:40|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|6
1728483640000|2024-10-09 14:20:40|||||||||5
1728483690000|2024-10-09 14:21:30|||||||||1
1728483710000|2024-10-09 14:21:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|17
1728483720000|2024-10-09 14:22:00|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|26
1728483730000|2024-10-09 14:22:10||142.59||142.54||142.59||142.54|1
1728483740000|2024-10-09 14:22:20||142.59||142.59||142.59||142.54|0
1728483760000|2024-10-09 14:22:40|||||||||40
1728483770000|2024-10-09 14:22:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|5
1728483780000|2024-10-09 14:23:00||142.49||142.49||142.54||142.49|8
1728483790000|2024-10-09 14:23:10|142.57||142.57||142.57||142.57||6
1728483800000|2024-10-09 14:23:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|10
1728483850000|2024-10-09 14:24:10|||||||||6
1728483890000|2024-10-09 14:24:50|142.67||142.67||142.67||142.67||10
1728483900000|2024-10-09 14:25:00|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|2
1728483950000|2024-10-09 14:25:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|94
1728483970000|2024-10-09 14:26:10|||||||||47
1728483980000|2024-10-09 14:26:20|||||||||1
1728483990000|2024-10-09 14:26:30|||||||||83
1728484010000|2024-10-09 14:26:50|||||||||300
1728484020000|2024-10-09 14:27:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|45
1728484030000|2024-10-09 14:27:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|82
1728484050000|2024-10-09 14:27:30|||||||||1
1728484060000|2024-10-09 14:27:40|||||||||22
1728484100000|2024-10-09 14:28:20|||||||||105
1728484120000|2024-10-09 14:28:40|||||||||4
1728484130000|2024-10-09 14:28:50|||||||||76
1728484140000|2024-10-09 14:29:00|||||||||1
1728484160000|2024-10-09 14:29:20|||||||||2
1728484200000|2024-10-09 14:30:00||142.69||142.74||142.74||142.69|204
1728484210000|2024-10-09 14:30:10||142.69||142.69||142.69||142.69|57
1728484220000|2024-10-09 14:30:20|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|11
1728484230000|2024-10-09 14:30:30|||||||||2
1728484240000|2024-10-09 14:30:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|9
1728484250000|2024-10-09 14:30:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|6
1728484260000|2024-10-09 14:31:00|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|19
1728484270000|2024-10-09 14:31:10||142.79||142.79||142.79||142.79|0
1728484280000|2024-10-09 14:31:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|66
1728484320000|2024-10-09 14:32:00|||||||||10
1728484340000|2024-10-09 14:32:20|||||||||2
1728484360000|2024-10-09 14:32:40|||||||||1
1728484370000|2024-10-09 14:32:50|||||||||6
1728484390000|2024-10-09 14:33:10|||||||||4
1728484410000|2024-10-09 14:33:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|46
1728484420000|2024-10-09 14:33:40|||||||||1
1728484430000|2024-10-09 14:33:50|||||||||1
1728484440000|2024-10-09 14:34:00||142.69||142.69||142.74||142.69|14
1728484450000|2024-10-09 14:34:10|142.77||142.77||142.77||142.77||2
1728484460000|2024-10-09 14:34:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|23
1728484470000|2024-10-09 14:34:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1728484490000|2024-10-09 14:34:50|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|11
1728484500000|2024-10-09 14:35:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|6
1728484510000|2024-10-09 14:35:10||142.64||142.69||142.69||142.64|0
1728484520000|2024-10-09 14:35:20|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|2
1728484550000|2024-10-09 14:35:50|||||||||7
1728484580000|2024-10-09 14:36:20|||||||||9
1728484610000|2024-10-09 14:36:50|||||||||3
1728484630000|2024-10-09 14:37:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|89
1728484640000|2024-10-09 14:37:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|27
1728484670000|2024-10-09 14:37:50|142.77||142.72||142.77||142.72||47
1728484680000|2024-10-09 14:38:00|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|20
1728484690000|2024-10-09 14:38:10|142.72||142.72||142.77||142.72||0
1728484710000|2024-10-09 14:38:30|||||||||13
1728484720000|2024-10-09 14:38:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|227
1728484730000|2024-10-09 14:38:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|44
1728484740000|2024-10-09 14:39:00|||||||||1
1728484750000|2024-10-09 14:39:10|||||||||12
1728484760000|2024-10-09 14:39:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1728484780000|2024-10-09 14:39:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|285
1728484810000|2024-10-09 14:40:10|||||||||15
1728484850000|2024-10-09 14:40:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|331
1728484860000|2024-10-09 14:41:00||142.79||142.84||142.84||142.79|10
1728484870000|2024-10-09 14:41:10|||||||||6
1728484890000|2024-10-09 14:41:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|101
1728484900000|2024-10-09 14:41:40|||||||||12
1728484960000|2024-10-09 14:42:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|52
1728484990000|2024-10-09 14:43:10|||||||||5
1728485020000|2024-10-09 14:43:40|||||||||2
1728485030000|2024-10-09 14:43:50|||||||||5
1728485040000|2024-10-09 14:44:00|||||||||1
1728485050000|2024-10-09 14:44:10|||||||||1
1728485070000|2024-10-09 14:44:30|||||||||1
1728485090000|2024-10-09 14:44:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|11
1728485100000|2024-10-09 14:45:00|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|49
1728485110000|2024-10-09 14:45:10|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|1
1728485150000|2024-10-09 14:45:50|||||||||294
1728485170000|2024-10-09 14:46:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|122
1728485240000|2024-10-09 14:47:20|||||||||1
1728485250000|2024-10-09 14:47:30|||||||||4
1728485260000|2024-10-09 14:47:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|35
1728485290000|2024-10-09 14:48:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1728485330000|2024-10-09 14:48:50|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|71
1728485340000|2024-10-09 14:49:00|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|8
1728485350000|2024-10-09 14:49:10|142.97||142.97||143.02||142.97||2
1728485400000|2024-10-09 14:50:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|21
1728485410000|2024-10-09 14:50:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728485420000|2024-10-09 14:50:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|7
1728485430000|2024-10-09 14:50:30|||||||||10
1728485470000|2024-10-09 14:51:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|4
1728485480000|2024-10-09 14:51:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|21
1728485520000|2024-10-09 14:52:00|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|18
1728485530000|2024-10-09 14:52:10|142.97||142.97||143.02||142.97||0
1728485550000|2024-10-09 14:52:30|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|6
1728485560000|2024-10-09 14:52:40|||||||||3
1728485570000|2024-10-09 14:52:50|||||||||174
1728485580000|2024-10-09 14:53:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|966
1728485660000|2024-10-09 14:54:20|||||||||9
1728485670000|2024-10-09 14:54:30|||||||||200
1728485700000|2024-10-09 14:55:00|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|189
1728485710000|2024-10-09 14:55:10|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|17
1728485750000|2024-10-09 14:55:50|||||||||3
1728485770000|2024-10-09 14:56:10|||||||||4
1728485780000|2024-10-09 14:56:20|||||||||10
1728485790000|2024-10-09 14:56:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|66
1728485810000|2024-10-09 14:56:50|||||||||2
1728485820000|2024-10-09 14:57:00|||||||||6
1728485840000|2024-10-09 14:57:20|||||||||6
1728485890000|2024-10-09 14:58:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|403
1728485900000|2024-10-09 14:58:20|||||||||7
1728485910000|2024-10-09 14:58:30|||||||||5
1728485920000|2024-10-09 14:58:40|||||||||1
1728485940000|2024-10-09 14:59:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|45
1728485950000|2024-10-09 14:59:10|143.02||142.97||143.02||142.97||5
1728485960000|2024-10-09 14:59:20|||||||||5
1728485970000|2024-10-09 14:59:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|130
1728485980000|2024-10-09 14:59:40|||||||||10
1728485990000|2024-10-09 14:59:50|||||||||13
1728486000000|2024-10-09 15:00:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|49
1728486010000|2024-10-09 15:00:10|||||||||4
1728486020000|2024-10-09 15:00:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1728486050000|2024-10-09 15:00:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|47
1728486060000|2024-10-09 15:01:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|9
1728486070000|2024-10-09 15:01:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|32
1728486080000|2024-10-09 15:01:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|327
1728486110000|2024-10-09 15:01:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|31
1728486120000|2024-10-09 15:02:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|28
1728486130000|2024-10-09 15:02:10|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|17
1728486140000|2024-10-09 15:02:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|19
1728486150000|2024-10-09 15:02:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|0
1728486160000|2024-10-09 15:02:40|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|5
1728486200000|2024-10-09 15:03:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|50
1728486210000|2024-10-09 15:03:30|||||||||19
1728486220000|2024-10-09 15:03:40|||||||||50
1728486230000|2024-10-09 15:03:50|||||||||37
1728486240000|2024-10-09 15:04:00|||||||||174
1728486250000|2024-10-09 15:04:10|||||||||1
1728486270000|2024-10-09 15:04:30|||||||||1
1728486280000|2024-10-09 15:04:40|||||||||23
1728486290000|2024-10-09 15:04:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|257
1728486310000|2024-10-09 15:05:10|||||||||1
1728486320000|2024-10-09 15:05:20|||||||||3
1728486330000|2024-10-09 15:05:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|2
1728486360000|2024-10-09 15:06:00|||||||||1
1728486380000|2024-10-09 15:06:20|||||||||5
1728486390000|2024-10-09 15:06:30|||||||||1
1728486410000|2024-10-09 15:06:50|||||||||3
1728486430000|2024-10-09 15:07:10|||||||||26
1728486440000|2024-10-09 15:07:20|||||||||2
1728486450000|2024-10-09 15:07:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|37
1728486460000|2024-10-09 15:07:40|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|10
1728486470000|2024-10-09 15:07:50|||||||||150
1728486480000|2024-10-09 15:08:00|||||||||1
1728486520000|2024-10-09 15:08:40|||||||||1
1728486540000|2024-10-09 15:09:00|143.07||143.02||143.07||143.02||21
1728486550000|2024-10-09 15:09:10|143.07||143.02||143.07||143.02||0
1728486560000|2024-10-09 15:09:20|||||||||1
1728486580000|2024-10-09 15:09:40|||||||||22
1728486590000|2024-10-09 15:09:50||142.89||142.89||142.89||142.89|31
1728486600000|2024-10-09 15:10:00|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.94|3
1728486610000|2024-10-09 15:10:10|||||||||5
1728486630000|2024-10-09 15:10:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|27
1728486640000|2024-10-09 15:10:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|16
1728486670000|2024-10-09 15:11:10||142.89||142.89||142.89||142.89|11
1728486680000|2024-10-09 15:11:20||142.94||142.94||142.94||142.94|0
1728486710000|2024-10-09 15:11:50|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|3
1728486720000|2024-10-09 15:12:00|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|232
1728486730000|2024-10-09 15:12:10|||||||||8
1728486740000|2024-10-09 15:12:20|||||||||10
1728486750000|2024-10-09 15:12:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|345
1728486760000|2024-10-09 15:12:40|||||||||1
1728486780000|2024-10-09 15:13:00|||||||||1
1728486790000|2024-10-09 15:13:10|||||||||2
1728486820000|2024-10-09 15:13:40|||||||||3
1728486840000|2024-10-09 15:14:00|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|281
1728486850000|2024-10-09 15:14:10|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|4
1728486860000|2024-10-09 15:14:20|143.12||143.12||143.12||143.07||24
1728486870000|2024-10-09 15:14:30|143.07||143.07||143.07||143.07||0
1728486880000|2024-10-09 15:14:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|22
1728486890000|2024-10-09 15:14:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|9
1728486930000|2024-10-09 15:15:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|8
1728486950000|2024-10-09 15:15:50|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|44
1728486960000|2024-10-09 15:16:00|143.07||143.07||143.07||143.07||0
1728486980000|2024-10-09 15:16:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|15
1728487010000|2024-10-09 15:16:50|||||||||3
1728487030000|2024-10-09 15:17:10|||||||||3
1728487040000|2024-10-09 15:17:20|||||||||116
1728487050000|2024-10-09 15:17:30|||||||||4
1728487060000|2024-10-09 15:17:40|||||||||13
1728487070000|2024-10-09 15:17:50|||||||||1
1728487090000|2024-10-09 15:18:10|||||||||2
1728487100000|2024-10-09 15:18:20|||||||||1
1728487110000|2024-10-09 15:18:30|||||||||16
1728487120000|2024-10-09 15:18:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|166
1728487130000|2024-10-09 15:18:50|||||||||168
1728487140000|2024-10-09 15:19:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|187
1728487150000|2024-10-09 15:19:10|143.17||143.17||143.17||143.17||12
1728487160000|2024-10-09 15:19:20|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|15
1728487170000|2024-10-09 15:19:30|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|19
1728487190000|2024-10-09 15:19:50|||||||||1
1728487220000|2024-10-09 15:20:20|||||||||5
1728487230000|2024-10-09 15:20:30||142.99||143.04||143.04||142.99|19
1728487240000|2024-10-09 15:20:40||142.99||143.04||143.04||142.99|1
1728487250000|2024-10-09 15:20:50|||||||||11
1728487260000|2024-10-09 15:21:00|||||||||3
1728487270000|2024-10-09 15:21:10|||||||||168
1728487280000|2024-10-09 15:21:20|||||||||2
1728487300000|2024-10-09 15:21:40|||||||||3
1728487310000|2024-10-09 15:21:50|||||||||49
1728487320000|2024-10-09 15:22:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|380
1728487340000|2024-10-09 15:22:20|||||||||2
1728487350000|2024-10-09 15:22:30|||||||||1
1728487360000|2024-10-09 15:22:40|||||||||1
1728487400000|2024-10-09 15:23:20|||||||||897
1728487410000|2024-10-09 15:23:30|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|227
1728487420000|2024-10-09 15:23:40||143.09||143.09||143.09||143.09|0
1728487440000|2024-10-09 15:24:00||143.04||143.04||143.09||143.04|178
1728487450000|2024-10-09 15:24:10|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|0
1728487460000|2024-10-09 15:24:20|||||||||11
1728487480000|2024-10-09 15:24:40|||||||||5
1728487490000|2024-10-09 15:24:50|||||||||3
1728487500000|2024-10-09 15:25:00|||||||||32
1728487510000|2024-10-09 15:25:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|273
1728487520000|2024-10-09 15:25:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|31
1728487530000|2024-10-09 15:25:30|||||||||10
1728487540000|2024-10-09 15:25:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|154
1728487550000|2024-10-09 15:25:50|||||||||18
1728487560000|2024-10-09 15:26:00|||||||||15
1728487570000|2024-10-09 15:26:10|||||||||13
1728487580000|2024-10-09 15:26:20|||||||||16
1728487590000|2024-10-09 15:26:30|||||||||23
1728487600000|2024-10-09 15:26:40|||||||||9
1728487610000|2024-10-09 15:26:50|||||||||14
1728487620000|2024-10-09 15:27:00|||||||||25
1728487630000|2024-10-09 15:27:10|||||||||9
1728487640000|2024-10-09 15:27:20|||||||||21
1728487650000|2024-10-09 15:27:30|||||||||11
1728487660000|2024-10-09 15:27:40|||||||||18
1728487670000|2024-10-09 15:27:50|||||||||14
1728487680000|2024-10-09 15:28:00|||||||||15
1728487690000|2024-10-09 15:28:10|||||||||29
1728487700000|2024-10-09 15:28:20|||||||||19
1728487710000|2024-10-09 15:28:30|||||||||25
1728487720000|2024-10-09 15:28:40|||||||||22
1728487730000|2024-10-09 15:28:50|||||||||172
1728487740000|2024-10-09 15:29:00|||||||||88
1728487750000|2024-10-09 15:29:10|||||||||30
1728487760000|2024-10-09 15:29:20|||||||||27
1728487770000|2024-10-09 15:29:30|||||||||35
1728487780000|2024-10-09 15:29:40|||||||||73
1728487790000|2024-10-09 15:29:50|||||||||1017
1728487800000|2024-10-09 15:30:00|||||||||165
1728487810000|2024-10-09 15:30:10|||||||||89
1728487820000|2024-10-09 15:30:20|||||||||103
1728487830000|2024-10-09 15:30:30|||||||||52
1728487840000|2024-10-09 15:30:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|332
1728487850000|2024-10-09 15:30:50|||||||||274
1728487860000|2024-10-09 15:31:00|||||||||20
1728487870000|2024-10-09 15:31:10|||||||||92
1728487880000|2024-10-09 15:31:20|||||||||1
1728487890000|2024-10-09 15:31:30||143.04||143.09||143.09||143.04|90
1728487900000|2024-10-09 15:31:40|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|52
1728487910000|2024-10-09 15:31:50|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|3
1728487930000|2024-10-09 15:32:10|||||||||8
1728487940000|2024-10-09 15:32:20|||||||||202
1728487950000|2024-10-09 15:32:30|||||||||15
1728487960000|2024-10-09 15:32:40|||||||||15
1728487970000|2024-10-09 15:32:50|||||||||9
1728487980000|2024-10-09 15:33:00|||||||||9
1728487990000|2024-10-09 15:33:10|||||||||7
1728488000000|2024-10-09 15:33:20|||||||||34
1728488010000|2024-10-09 15:33:30|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|310
1728488020000|2024-10-09 15:33:40|||||||||9
1728488030000|2024-10-09 15:33:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|683
1728488040000|2024-10-09 15:34:00|||||||||99
1728488050000|2024-10-09 15:34:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|321
1728488060000|2024-10-09 15:34:20|||||||||24
1728488070000|2024-10-09 15:34:30|||||||||13
1728488080000|2024-10-09 15:34:40|||||||||100
1728488090000|2024-10-09 15:34:50|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|426
1728488100000|2024-10-09 15:35:00||143.04||143.09||143.09||143.04|90
1728488110000|2024-10-09 15:35:10|||||||||452
1728488120000|2024-10-09 15:35:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|170
1728488140000|2024-10-09 15:35:40|||||||||9
1728488150000|2024-10-09 15:35:50|||||||||16
1728488160000|2024-10-09 15:36:00|||||||||81
1728488170000|2024-10-09 15:36:10|||||||||14
1728488180000|2024-10-09 15:36:20|||||||||26
1728488190000|2024-10-09 15:36:30|||||||||9
1728488200000|2024-10-09 15:36:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|24
1728488210000|2024-10-09 15:36:50|||||||||23
1728488230000|2024-10-09 15:37:10|||||||||147
1728488240000|2024-10-09 15:37:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|91
1728488250000|2024-10-09 15:37:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|121
1728488260000|2024-10-09 15:37:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|26
1728488280000|2024-10-09 15:38:00|||||||||61
1728488310000|2024-10-09 15:38:30|||||||||107
1728488320000|2024-10-09 15:38:40|||||||||1
1728488360000|2024-10-09 15:39:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|114
1728488400000|2024-10-09 15:40:00|||||||||218
1728488410000|2024-10-09 15:40:10|||||||||3
1728488420000|2024-10-09 15:40:20|143.27||143.22||143.27||143.22||123
1728488430000|2024-10-09 15:40:30|||||||||40
1728488450000|2024-10-09 15:40:50|||||||||22
1728488460000|2024-10-09 15:41:00|||||||||2
1728488470000|2024-10-09 15:41:10|||||||||15
1728488480000|2024-10-09 15:41:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|151
1728488490000|2024-10-09 15:41:30|||||||||19
1728488510000|2024-10-09 15:41:50|||||||||333
1728488520000|2024-10-09 15:42:00|||||||||4
1728488530000|2024-10-09 15:42:10|||||||||25
1728488540000|2024-10-09 15:42:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|23
1728488550000|2024-10-09 15:42:30|||||||||20
1728488560000|2024-10-09 15:42:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|55
1728488590000|2024-10-09 15:43:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|21
1728488620000|2024-10-09 15:43:40|||||||||24
1728488640000|2024-10-09 15:44:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|322
1728488670000|2024-10-09 15:44:30|||||||||15
1728488680000|2024-10-09 15:44:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|202
1728488690000|2024-10-09 15:44:50|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|70
1728488720000|2024-10-09 15:45:20|||||||||16
1728488740000|2024-10-09 15:45:40|||||||||14
1728488750000|2024-10-09 15:45:50|||||||||8
1728488760000|2024-10-09 15:46:00|||||||||14
1728488770000|2024-10-09 15:46:10|||||||||8
1728488780000|2024-10-09 15:46:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|394
1728488820000|2024-10-09 15:47:00|||||||||18
1728488830000|2024-10-09 15:47:10||143.19||143.19||143.19||143.19|28
1728488840000|2024-10-09 15:47:20||143.24||143.19||143.24||143.19|10
1728488860000|2024-10-09 15:47:40||143.24||143.24||143.24||143.24|0
1728488870000|2024-10-09 15:47:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|111
1728488890000|2024-10-09 15:48:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|509
1728488910000|2024-10-09 15:48:30||143.19||143.24||143.24||143.19|0
1728488920000|2024-10-09 15:48:40||143.19||143.19||143.19||143.19|0
1728488930000|2024-10-09 15:48:50||143.24||143.24||143.24||143.19|0
1728488950000|2024-10-09 15:49:10|||||||||6
1728488980000|2024-10-09 15:49:40|||||||||1
1728489000000|2024-10-09 15:50:00||143.19||143.19||143.19||143.19|1
1728489010000|2024-10-09 15:50:10||143.24||143.19||143.24||143.19|35
1728489030000|2024-10-09 15:50:30|143.27||143.27||143.27||143.27||97
1728489200000|2024-10-09 15:53:20|||||||||41
1728489220000|2024-10-09 15:53:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|18
1728489280000|2024-10-09 15:54:40||143.14||143.19||143.19||143.14|0
1728489380000|2024-10-09 15:56:20|||||||||1
1728489440000|2024-10-09 15:57:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|173
1728489450000|2024-10-09 15:57:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|72
1728489460000|2024-10-09 15:57:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|54
1728489480000|2024-10-09 15:58:00|||||||||1
1728489530000|2024-10-09 15:58:50|||||||||1
1728489560000|2024-10-09 15:59:20|||||||||1
1728489590000|2024-10-09 15:59:50|||||||||25
1728489600000|2024-10-09 16:00:00|143.27||143.27||143.27||143.27||31
1728489620000|2024-10-09 16:00:20||143.19||143.19||143.19||143.14|0
1728489630000|2024-10-09 16:00:30||143.14||143.14||143.14||143.14|0
1728489650000|2024-10-09 16:00:50||143.19||143.19||143.19||143.19|0
1728489660000|2024-10-09 16:01:00||143.14||143.14||143.14||143.14|0
1728489680000|2024-10-09 16:01:20|143.22||143.22||143.22||143.22||0
1728489700000|2024-10-09 16:01:40|||||||||1
1728489790000|2024-10-09 16:03:10|||||||||1
1728489880000|2024-10-09 16:04:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|279
1728489950000|2024-10-09 16:05:50|||||||||2
1728489970000|2024-10-09 16:06:10|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|17
1728489980000|2024-10-09 16:06:20||143.24||143.19||143.24||143.19|0
1728489990000|2024-10-09 16:06:30||143.24||143.24||143.24||143.24|0
1728490020000|2024-10-09 16:07:00|143.37||143.37||143.37||143.37||10
1728490030000|2024-10-09 16:07:10||143.29||143.24||143.29||143.24|0
1728490040000|2024-10-09 16:07:20||143.29||143.29||143.29||143.29|1
1728490070000|2024-10-09 16:07:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|17
1728490080000|2024-10-09 16:08:00|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|6
1728490090000|2024-10-09 16:08:10|143.32||143.32||143.32||143.32||57
1728490200000|2024-10-09 16:10:00|||||||||10
1728490270000|2024-10-09 16:11:10|||||||||22
1728490300000|2024-10-09 16:11:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1252
1728490310000|2024-10-09 16:11:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|111
1728490530000|2024-10-09 16:15:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|171
1728490540000|2024-10-09 16:15:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|134
1728490570000|2024-10-09 16:16:10|||||||||50
1728490590000|2024-10-09 16:16:30|143.27||143.27||143.27||143.27||1
1728490600000|2024-10-09 16:16:40||143.19||143.19||143.19||143.19|0
1728490630000|2024-10-09 16:17:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1728490740000|2024-10-09 16:19:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1728490830000|2024-10-09 16:20:30|143.22||143.22||143.22||143.22||2
1728490860000|2024-10-09 16:21:00||143.14||143.14||143.14||143.14|5
1728490990000|2024-10-09 16:23:10||143.09||143.09||143.14||143.09|0
1728491000000|2024-10-09 16:23:20|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|0
1728491070000|2024-10-09 16:24:30|143.22||143.22||143.22||143.22||6
1728491100000|2024-10-09 16:25:00||143.14||143.14||143.14||143.14|0
1728491320000|2024-10-09 16:28:40|||||||||177
1728491390000|2024-10-09 16:29:50|||||||||62
1728491410000|2024-10-09 16:30:10|||||||||25
1728491460000|2024-10-09 16:31:00|||||||||16
1728491620000|2024-10-09 16:33:40||143.09||143.09||143.09||143.09|0
1728491640000|2024-10-09 16:34:00||143.14||143.09||143.14||143.09|0
1728491660000|2024-10-09 16:34:20||143.14||143.14||143.14||143.14|0
1728491820000|2024-10-09 16:37:00|||||||||8
1728491840000|2024-10-09 16:37:20|||||||||13
1728491870000|2024-10-09 16:37:50||143.09||143.14||143.14||143.09|8
1728491880000|2024-10-09 16:38:00||143.09||143.14||143.14||143.09|68
1728492060000|2024-10-09 16:41:00||143.09||143.09||143.09||143.09|6
1728492090000|2024-10-09 16:41:30||143.14||143.09||143.14||143.09|0
1728492100000|2024-10-09 16:41:40||143.14||143.09||143.14||143.09|0
1728492110000|2024-10-09 16:41:50||143.14||143.09||143.14||143.09|0
1728492120000|2024-10-09 16:42:00||143.14||143.14||143.14||143.14|0
1728492160000|2024-10-09 16:42:40||143.09||143.09||143.09||143.09|1
1728492220000|2024-10-09 16:43:40|143.17||143.17||143.17||143.17||0
1728492300000|2024-10-09 16:45:00|||||||||15
1728492330000|2024-10-09 16:45:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|104
1728492520000|2024-10-09 16:48:40||143.09||143.09||143.09||143.09|0
1728492540000|2024-10-09 16:49:00||143.14||143.09||143.14||143.09|0
1728492550000|2024-10-09 16:49:10||143.14||143.14||143.14||143.09|0
1728492610000|2024-10-09 16:50:10|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|2
1728492620000|2024-10-09 16:50:20||143.19||143.14||143.19||143.14|0
1728492630000|2024-10-09 16:50:30||143.19||143.14||143.19||143.14|0
1728492640000|2024-10-09 16:50:40|143.22||143.22||143.22||143.22||0
1728492690000|2024-10-09 16:51:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|500
1728492760000|2024-10-09 16:52:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|5
1728492820000|2024-10-09 16:53:40||143.09||143.09||143.09||143.09|0
1728492830000|2024-10-09 16:53:50|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.14|1
1728492860000|2024-10-09 16:54:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1728492870000|2024-10-09 16:54:30|143.22||143.22||143.22||143.22||1
1728492890000|2024-10-09 16:54:50|143.17|143.14|143.27|143.19|143.27|143.19|143.17|143.14|502
1728492920000|2024-10-09 16:55:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|42
1728492940000|2024-10-09 16:55:40||143.19||143.19||143.19||143.19|0
1728492950000|2024-10-09 16:55:50||143.14||143.14||143.14||143.14|0
1728493030000|2024-10-09 16:57:10||143.19||143.19||143.19||143.19|0
1728493140000|2024-10-09 16:59:00||143.14||143.14||143.14||143.14|15
1728493150000|2024-10-09 16:59:10||143.19||143.19||143.19||143.19|0
1728493170000|2024-10-09 16:59:30|||||||||1
1728493200000|2024-10-09 17:00:00||143.14||143.14||143.14||143.14|18
1728493230000|2024-10-09 17:00:30||143.19||143.19||143.19||143.19|0
1728493260000|2024-10-09 17:01:00||143.14||143.19||143.19||143.14|0
1728493340000|2024-10-09 17:02:20||143.14||143.14||143.14||143.14|0
1728493350000|2024-10-09 17:02:30|143.22||143.22||143.22||143.22||0
1728493440000|2024-10-09 17:04:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|3
1728493450000|2024-10-09 17:04:10||143.14||143.14||143.14||143.14|3
1728493480000|2024-10-09 17:04:40|143.22||143.22||143.22||143.22||0
1728493600000|2024-10-09 17:06:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1728493640000|2024-10-09 17:07:20||143.14||143.14||143.14||143.14|1
1728493660000|2024-10-09 17:07:40|143.22||143.22||143.22||143.22||0
1728493680000|2024-10-09 17:08:00|143.27||143.27||143.27||143.27||1
1728493740000|2024-10-09 17:09:00||143.19||143.19||143.19||143.19|0
1728493750000|2024-10-09 17:09:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|101
1728493860000|2024-10-09 17:11:00|143.27||143.27||143.27||143.27||83
1728493870000|2024-10-09 17:11:10||143.19||143.19||143.19||143.19|0
1728493900000|2024-10-09 17:11:40|143.32||143.27||143.32||143.27||3
1728493920000|2024-10-09 17:12:00|143.32||143.32||143.32||143.32||21
1728493930000|2024-10-09 17:12:10|143.27||143.27||143.27||143.27||0
1728493940000|2024-10-09 17:12:20|143.32||143.32||143.32||143.27||2
1728493980000|2024-10-09 17:13:00|143.27||143.27||143.27||143.27||0
1728494050000|2024-10-09 17:14:10|143.32||143.32||143.32||143.32||1
1728494060000|2024-10-09 17:14:20|143.27||143.27||143.27||143.27||0
1728494130000|2024-10-09 17:15:30|||||||||1
1728494150000|2024-10-09 17:15:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|10
1728494160000|2024-10-09 17:16:00||143.19||143.24||143.24||143.19|10
1728494170000|2024-10-09 17:16:10|||||||||1
1728494230000|2024-10-09 17:17:10|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|10
1728494240000|2024-10-09 17:17:20|143.32||143.32||143.32||143.32||0
1728494250000|2024-10-09 17:17:30|||||||||52
1728494300000|2024-10-09 17:18:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1728494310000|2024-10-09 17:18:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|24
1728494450000|2024-10-09 17:20:50|||||||||2
1728494480000|2024-10-09 17:21:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|224
1728494580000|2024-10-09 17:23:00|||||||||2
1728494630000|2024-10-09 17:23:50|||||||||11
1728494710000|2024-10-09 17:25:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|23
1728494790000|2024-10-09 17:26:30|||||||||2
1728494830000|2024-10-09 17:27:10|||||||||2
1728494860000|2024-10-09 17:27:40||143.24||143.24||143.29||143.24|0
1728494900000|2024-10-09 17:28:20||143.29||143.29||143.29||143.24|0
1728494910000|2024-10-09 17:28:30||143.24||143.24||143.24||143.24|12
1728494930000|2024-10-09 17:28:50|143.32||143.32||143.32||143.32||0
1728495000000|2024-10-09 17:30:00||143.19||143.19||143.19||143.19|4
1728495060000|2024-10-09 17:31:00|143.27||143.27||143.27||143.27||0
1728495070000|2024-10-09 17:31:10|143.37|143.29|143.32|143.19|143.37|143.29|143.32|143.19|167
1728495080000|2024-10-09 17:31:20|143.27||143.27||143.27||143.27||0
1728495090000|2024-10-09 17:31:30|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|1
1728495110000|2024-10-09 17:31:50|143.27||143.27||143.27||143.27||0
1728495150000|2024-10-09 17:32:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728495180000|2024-10-09 17:33:00||143.19||143.19||143.19||143.19|75
1728495200000|2024-10-09 17:33:20||143.24||143.24||143.24||143.24|0
1728495210000|2024-10-09 17:33:30||143.19||143.24||143.24||143.19|0
1728495240000|2024-10-09 17:34:00||143.19||143.24||143.24||143.19|0
1728495320000|2024-10-09 17:35:20|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|21
1728495360000|2024-10-09 17:36:00||143.29||143.24||143.29||143.24|0
1728495510000|2024-10-09 17:38:30||143.29||143.29||143.29||143.29|0
1728495520000|2024-10-09 17:38:40||143.24||143.24||143.24||143.24|0
1728495580000|2024-10-09 17:39:40||143.29||143.24||143.29||143.24|0
1728495650000|2024-10-09 17:40:50||143.29||143.29||143.29||143.24|0
1728495660000|2024-10-09 17:41:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|133
1728495670000|2024-10-09 17:41:10||143.29||143.29||143.29||143.29|0
1728495680000|2024-10-09 17:41:20||143.34||143.29||143.34||143.29|0
1728495700000|2024-10-09 17:41:40||143.34||143.34||143.34||143.34|0
1728495710000|2024-10-09 17:41:50||143.29||143.34||143.34||143.29|0
1728495720000|2024-10-09 17:42:00||143.29||143.34||143.34||143.29|1
1728495850000|2024-10-09 17:44:10||143.29||143.29||143.29||143.29|1
1728495860000|2024-10-09 17:44:20||143.34||143.34||143.34||143.34|0
1728495900000|2024-10-09 17:45:00||143.29||143.29||143.29||143.29|0
1728495910000|2024-10-09 17:45:10||143.34||143.34||143.34||143.29|0
1728495920000|2024-10-09 17:45:20||143.29||143.34||143.34||143.29|0
1728495930000|2024-10-09 17:45:30||143.29||143.29||143.34||143.29|0
1728495940000|2024-10-09 17:45:40||143.34||143.34||143.34||143.34|0
1728495950000|2024-10-09 17:45:50||143.29||143.29||143.29||143.29|0
1728495960000|2024-10-09 17:46:00||143.34||143.34||143.34||143.34|0
1728495970000|2024-10-09 17:46:10||143.29||143.29||143.29||143.29|1
1728495990000|2024-10-09 17:46:30||143.34||143.34||143.34||143.34|0
1728496010000|2024-10-09 17:46:50||143.29||143.29||143.29||143.29|0
1728496020000|2024-10-09 17:47:00||143.34||143.34||143.34||143.29|0
1728496030000|2024-10-09 17:47:10||143.29||143.29||143.29||143.29|0
1728496060000|2024-10-09 17:47:40|143.37||143.37||143.37||143.37||0
1728496330000|2024-10-09 17:52:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|32
1728496390000|2024-10-09 17:53:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1728496400000|2024-10-09 17:53:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1728496410000|2024-10-09 17:53:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|99
1728496430000|2024-10-09 17:53:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|5
1728496470000|2024-10-09 17:54:30||143.14||143.19||143.19||143.14|0
1728496500000|2024-10-09 17:55:00||143.14||143.14||143.14||143.14|0
1728496510000|2024-10-09 17:55:10||143.19||143.19||143.19||143.19|0
1728496580000|2024-10-09 17:56:20|143.32||143.32||143.32||143.32||50
1728496600000|2024-10-09 17:56:40|143.27||143.27||143.27||143.27||0
1728496650000|2024-10-09 17:57:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|10
1728496660000|2024-10-09 17:57:40||143.19||143.19||143.19||143.19|17
1728496680000|2024-10-09 17:58:00||143.24||143.24||143.24||143.24|0
1728496690000|2024-10-09 17:58:10||143.19||143.19||143.19||143.19|19
1728496710000|2024-10-09 17:58:30|143.27||143.27||143.27||143.27||0
1728496750000|2024-10-09 17:59:10||143.14||143.14||143.14||143.14|30
1728496770000|2024-10-09 17:59:30|||||||||34
1728496800000|2024-10-09 18:00:00|143.22||143.22||143.22||143.22||0
1728496830000|2024-10-09 18:00:30|143.27||143.27||143.27||143.27||1
1728496850000|2024-10-09 18:00:50|143.22||143.22||143.22||143.22||0
1728496950000|2024-10-09 18:02:30|143.27||143.27||143.27||143.27||2
1728496960000|2024-10-09 18:02:40||143.19||143.19||143.19||143.19|0
1728497010000|2024-10-09 18:03:30|143.32||143.32||143.32||143.32||1
1728497050000|2024-10-09 18:04:10||143.24||143.24||143.24||143.24|0
1728497060000|2024-10-09 18:04:20||143.19||143.19||143.19||143.19|13
1728497100000|2024-10-09 18:05:00||143.24||143.24||143.24||143.24|0
1728497110000|2024-10-09 18:05:10||143.19||143.19||143.19||143.19|0
1728497160000|2024-10-09 18:06:00||143.24||143.24||143.24||143.24|0
1728497230000|2024-10-09 18:07:10|143.37||143.37||143.37||143.37||14
1728497270000|2024-10-09 18:07:50||143.29||143.29||143.29||143.29|0
1728497280000|2024-10-09 18:08:00||143.24||143.24||143.24||143.24|11
1728497310000|2024-10-09 18:08:30|143.32||143.32||143.32||143.32||0
1728497330000|2024-10-09 18:08:50|143.37||143.37||143.37||143.37||1
1728497350000|2024-10-09 18:09:10||143.29||143.24||143.29||143.24|0
1728497400000|2024-10-09 18:10:00|143.32||143.32||143.32||143.32||0
1728497500000|2024-10-09 18:11:40||143.19||143.19||143.19||143.19|0
1728497520000|2024-10-09 18:12:00||143.24||143.24||143.24||143.24|0
1728497530000|2024-10-09 18:12:10||143.19||143.19||143.19||143.19|0
1728497550000|2024-10-09 18:12:30||143.24||143.19||143.24||143.19|0
1728497560000|2024-10-09 18:12:40||143.24||143.24||143.24||143.24|0
1728497630000|2024-10-09 18:13:50||143.19||143.19||143.19||143.19|0
1728497640000|2024-10-09 18:14:00||143.24||143.24||143.24||143.24|0
1728497770000|2024-10-09 18:16:10||143.19||143.19||143.19||143.19|13
1728497780000|2024-10-09 18:16:20||143.24||143.24||143.24||143.24|0
1728497810000|2024-10-09 18:16:50||143.19||143.19||143.19||143.19|0
1728497850000|2024-10-09 18:17:30||143.24||143.19||143.24||143.19|1
1728497870000|2024-10-09 18:17:50||143.24||143.24||143.24||143.24|0
1728497880000|2024-10-09 18:18:00||143.19||143.19||143.19||143.19|19
1728497900000|2024-10-09 18:18:20|143.27||143.27||143.27||143.27||0
1728498050000|2024-10-09 18:20:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|95
1728498160000|2024-10-09 18:22:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|50
1728498170000|2024-10-09 18:22:50|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|8
1728498180000|2024-10-09 18:23:00|143.22||143.22||143.22||143.22||0
1728498200000|2024-10-09 18:23:20|143.27||143.27||143.27||143.27||1
1728498240000|2024-10-09 18:24:00||143.19||143.19||143.19||143.19|0
1728498340000|2024-10-09 18:25:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|36
1728498390000|2024-10-09 18:26:30|||||||||1
1728498490000|2024-10-09 18:28:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|20
1728498610000|2024-10-09 18:30:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|44
1728498630000|2024-10-09 18:30:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|12
1728498740000|2024-10-09 18:32:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728498780000|2024-10-09 18:33:00||143.19||143.19||143.19||143.19|0
1728498820000|2024-10-09 18:33:40||143.24||143.19||143.24||143.19|0
1728498840000|2024-10-09 18:34:00|143.27||143.27||143.27||143.27||0
1728499020000|2024-10-09 18:37:00|143.32||143.32||143.32||143.32||4
1728499030000|2024-10-09 18:37:10|143.27||143.27||143.27||143.27||0
1728499080000|2024-10-09 18:38:00|143.32||143.32||143.32||143.32||1
1728499090000|2024-10-09 18:38:10||143.24||143.19||143.24||143.19|0
1728499140000|2024-10-09 18:39:00||143.24||143.24||143.24||143.24|0
1728499150000|2024-10-09 18:39:10||143.19||143.19||143.19||143.19|0
1728499170000|2024-10-09 18:39:30||143.24||143.24||143.24||143.24|0
1728499200000|2024-10-09 18:40:00||143.19||143.19||143.19||143.19|0
1728499210000|2024-10-09 18:40:10||143.24||143.24||143.24||143.24|0
1728499220000|2024-10-09 18:40:20||143.19||143.19||143.19||143.19|0
1728499230000|2024-10-09 18:40:30||143.24||143.24||143.24||143.24|0
1728499410000|2024-10-09 18:43:30||143.19||143.19||143.19||143.19|0
1728499420000|2024-10-09 18:43:40||143.24||143.24||143.24||143.24|0
1728499520000|2024-10-09 18:45:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1728499540000|2024-10-09 18:45:40||143.24||143.24||143.24||143.24|0
1728499570000|2024-10-09 18:46:10|143.32||143.32||143.32||143.32||0
1728499590000|2024-10-09 18:46:30|143.37||143.37||143.37||143.37||1
1728499620000|2024-10-09 18:47:00||143.29||143.24||143.29||143.24|0
1728499640000|2024-10-09 18:47:20||143.29||143.29||143.29||143.29|0
1728499650000|2024-10-09 18:47:30||143.24||143.24||143.24||143.24|0
1728499670000|2024-10-09 18:47:50||143.29||143.29||143.29||143.29|0
1728499920000|2024-10-09 18:52:00||143.24||143.24||143.24||143.24|0
1728499930000|2024-10-09 18:52:10||143.29||143.24||143.29||143.24|0
1728499950000|2024-10-09 18:52:30|143.32||143.32||143.32||143.32||0
1728500210000|2024-10-09 18:56:50||143.19||143.19||143.19||143.19|0
1728500270000|2024-10-09 18:57:50|143.27||143.27||143.27||143.27||0
1728500310000|2024-10-09 18:58:30|143.32||143.32||143.32||143.32||1
1728500350000|2024-10-09 18:59:10|143.27||143.27||143.27||143.27||0
1728500380000|2024-10-09 18:59:40|143.32||143.32||143.32||143.32||1
1728500390000|2024-10-09 18:59:50||143.24||143.19||143.24||143.19|0
1728500400000|2024-10-09 19:00:00|143.27||143.32||143.32||143.27||32
1728500420000|2024-10-09 19:00:20|143.27||143.27||143.27||143.27||24
1728500430000|2024-10-09 19:00:30|143.32||143.32||143.32||143.27||15
1728500460000|2024-10-09 19:01:00|143.27||143.32||143.32||143.27||15
1728500520000|2024-10-09 19:02:00||143.24||143.24||143.24||143.24|0
1728500610000|2024-10-09 19:03:30|||||||||7
1728500650000|2024-10-09 19:04:10|143.37||143.37||143.37||143.37||6
1728500760000|2024-10-09 19:06:00||143.29||143.24||143.29||143.24|7
1728500770000|2024-10-09 19:06:10|143.32||143.37||143.37||143.32||7
1728500820000|2024-10-09 19:07:00|143.32||143.32||143.32||143.32||0
1728500850000|2024-10-09 19:07:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1728500860000|2024-10-09 19:07:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728501150000|2024-10-09 19:12:30||143.19||143.19||143.19||143.19|2
1728501200000|2024-10-09 19:13:20||143.24||143.24||143.24||143.24|0
1728501490000|2024-10-09 19:18:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|60
1728501630000|2024-10-09 19:20:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|15
1728501650000|2024-10-09 19:20:50||143.29||143.29||143.29||143.29|0
1728501680000|2024-10-09 19:21:20||143.34||143.34||143.34||143.34|0
1728501740000|2024-10-09 19:22:20||143.29||143.29||143.29||143.29|0
1728501780000|2024-10-09 19:23:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|258
1728501800000|2024-10-09 19:23:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|245
1728502230000|2024-10-09 19:30:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|30
1728502410000|2024-10-09 19:33:30|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|24
1728502420000|2024-10-09 19:33:40||143.39||143.39||143.39||143.34|210
1728502440000|2024-10-09 19:34:00|143.52||143.47||143.52||143.47||0
1728502450000|2024-10-09 19:34:10|||||||||2
1728502470000|2024-10-09 19:34:30|143.52||143.47||143.52||143.47||0
1728502540000|2024-10-09 19:35:40|||||||||1
1728502580000|2024-10-09 19:36:20|143.52||143.47||143.52||143.47||0
1728502620000|2024-10-09 19:37:00|143.52||143.47||143.52||143.47||0
1728502730000|2024-10-09 19:38:50|143.52||143.52||143.52||143.47||1
1728502740000|2024-10-09 19:39:00|143.47||143.47||143.47||143.47||0
1728502810000|2024-10-09 19:40:10|||||||||1
1728502820000|2024-10-09 19:40:20||143.34||143.34||143.34||143.34|0
1728502830000|2024-10-09 19:40:30|143.42||143.42||143.47||143.42||0
1728502840000|2024-10-09 19:40:40|143.47||143.47||143.47||143.42||0
1728502850000|2024-10-09 19:40:50|143.42||143.42||143.42||143.42||0
1728502860000|2024-10-09 19:41:00|143.47||143.42||143.47||143.42||0
1728502870000|2024-10-09 19:41:10|||||||||2
1728503000000|2024-10-09 19:43:20||143.29||143.29||143.29||143.29|0
1728503060000|2024-10-09 19:44:20|143.37||143.37||143.37||143.37||0
1728503100000|2024-10-09 19:45:00|143.42||143.42||143.42||143.42||0
1728503110000|2024-10-09 19:45:10||143.34||143.34||143.34||143.34|0
1728503120000|2024-10-09 19:45:20||143.29||143.29||143.29||143.29|0
1728503170000|2024-10-09 19:46:10|143.37||143.42||143.42||143.37||20
1728503220000|2024-10-09 19:47:00||143.34||143.34||143.34||143.34|0
1728503240000|2024-10-09 19:47:20||143.29||143.29||143.29||143.29|27
1728503250000|2024-10-09 19:47:30|143.37||143.42||143.42||143.37||0
1728503260000|2024-10-09 19:47:40||143.34||143.34||143.34||143.29|0
1728503270000|2024-10-09 19:47:50||143.29||143.34||143.34||143.29|1
1728503280000|2024-10-09 19:48:00||143.29||143.34||143.34||143.29|0
1728503290000|2024-10-09 19:48:10||143.29||143.29||143.29||143.29|1
1728503300000|2024-10-09 19:48:20|143.37||143.42||143.42||143.37||0
1728503310000|2024-10-09 19:48:30||143.34||143.29||143.34||143.29|0
1728503320000|2024-10-09 19:48:40||143.34||143.34||143.34||143.34|0
1728503330000|2024-10-09 19:48:50||143.29||143.29||143.29||143.29|0
1728503340000|2024-10-09 19:49:00||143.34||143.34||143.34||143.34|0
1728503360000|2024-10-09 19:49:20||143.29||143.34||143.34||143.29|2
1728503370000|2024-10-09 19:49:30||143.29||143.34||143.34||143.29|18
1728503380000|2024-10-09 19:49:40||143.29||143.29||143.29||143.29|0
1728503400000|2024-10-09 19:50:00||143.34||143.34||143.34||143.34|0
1728503410000|2024-10-09 19:50:10||143.29||143.34||143.34||143.29|0
1728503470000|2024-10-09 19:51:10|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|13
1728503480000|2024-10-09 19:51:20||143.39||143.39||143.39||143.34|0
1728503490000|2024-10-09 19:51:30||143.34||143.39||143.39||143.34|0
1728503500000|2024-10-09 19:51:40||143.34||143.39||143.39||143.34|0
1728503520000|2024-10-09 19:52:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|0
1728503530000|2024-10-09 19:52:10|143.52||143.52||143.52||143.52||0
1728503540000|2024-10-09 19:52:20|143.47||143.47||143.47||143.47||0
1728503680000|2024-10-09 19:54:40|143.52||143.47||143.52||143.47||20
1728503700000|2024-10-09 19:55:00||143.34||143.39||143.39||143.34|3
1728503720000|2024-10-09 19:55:20||143.34||143.34||143.34||143.34|0
1728503740000|2024-10-09 19:55:40|143.42||143.42||143.42||143.42||0
1728503760000|2024-10-09 19:56:00|||||||||10
1728503790000|2024-10-09 19:56:30||143.29||143.29||143.29||143.29|21
1728503820000|2024-10-09 19:57:00||143.34||143.34||143.34||143.34|0
1728503830000|2024-10-09 19:57:10|||||||||2
1728503850000|2024-10-09 19:57:30||143.29||143.29||143.29||143.29|1
1728503890000|2024-10-09 19:58:10||143.34||143.29||143.34||143.29|16
1728503900000|2024-10-09 19:58:20||143.34||143.29||143.34||143.29|0
1728503910000|2024-10-09 19:58:30||143.34||143.34||143.34||143.34|0
1728503920000|2024-10-09 19:58:40|143.47||143.47||143.47||143.47||7
1728503940000|2024-10-09 19:59:00|||||||||17
1728503970000|2024-10-09 19:59:30|143.42||143.42||143.42||143.42||3
1728503980000|2024-10-09 19:59:40|||||||||98
1728503990000|2024-10-09 19:59:50|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|0
1728540060000|2024-10-10 06:01:00|143.44|143.37|143.07|142.99|143.44|143.37|143.07|142.99|8
1728540070000|2024-10-10 06:01:10|143.12||143.07||143.12||143.07||10
1728540080000|2024-10-10 06:01:20|||||||||20
1728540170000|2024-10-10 06:02:50||142.94||142.99||142.99||142.94|0
1728540200000|2024-10-10 06:03:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|1
1728540210000|2024-10-10 06:03:30|143.07||143.07||143.07||143.07||1
1728540220000|2024-10-10 06:03:40|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|0
1728540240000|2024-10-10 06:04:00|142.97|142.84|142.97|142.84|142.97|142.84|142.97|142.84|0
1728540260000|2024-10-10 06:04:20|142.92|142.79|142.92|142.79|142.92|142.84|142.92|142.79|0
1728540270000|2024-10-10 06:04:30||142.84||142.79||142.84||142.79|0
1728540300000|2024-10-10 06:05:00|142.87|142.74|142.87|142.79|142.87|142.79|142.87|142.74|0
1728540310000|2024-10-10 06:05:10|142.92||142.92||142.92||142.92||2
1728540320000|2024-10-10 06:05:20||142.74||142.74||142.74||142.74|0
1728540330000|2024-10-10 06:05:30|142.87||142.92||142.92||142.87||0
1728540340000|2024-10-10 06:05:40|142.87||142.87||142.87||142.87||1
1728540350000|2024-10-10 06:05:50|142.92||142.87||142.92||142.87||0
1728540360000|2024-10-10 06:06:00||142.69||142.69||142.69||142.69|0
1728540370000|2024-10-10 06:06:10||142.74||142.74||142.74||142.74|0
1728540390000|2024-10-10 06:06:30||142.69||142.69||142.69||142.69|0
1728540410000|2024-10-10 06:06:50||142.74||142.79||142.79||142.74|0
1728540440000|2024-10-10 06:07:20|142.92||142.92||142.92||142.92||12
1728540450000|2024-10-10 06:07:30||142.84||142.84||142.84||142.84|0
1728540460000|2024-10-10 06:07:40|142.97|142.79|142.97|142.89|142.97|142.89|142.97|142.79|15
1728540510000|2024-10-10 06:08:30|142.92|142.79|142.92|142.79|142.92|142.79|142.92|142.79|90
1728540530000|2024-10-10 06:08:50||142.84||142.84||142.84||142.84|0
1728540540000|2024-10-10 06:09:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1728540550000|2024-10-10 06:09:10||142.84||142.89||142.89||142.84|0
1728540610000|2024-10-10 06:10:10||142.84||142.84||142.84||142.84|0
1728540650000|2024-10-10 06:10:50|142.92||142.92||142.92||142.92||0
1728540740000|2024-10-10 06:12:20||142.79||142.84||142.84||142.79|0
1728540870000|2024-10-10 06:14:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|21
1728540900000|2024-10-10 06:15:00||142.84||142.84||142.84||142.84|0
1728540910000|2024-10-10 06:15:10|142.92||142.92||142.92||142.92||0
1728540920000|2024-10-10 06:15:20|142.97||142.97||142.97||142.97||1
1728540940000|2024-10-10 06:15:40|142.92||142.97||142.97||142.92||2
1728540950000|2024-10-10 06:15:50||142.89||142.89||142.89||142.84|0
1728540970000|2024-10-10 06:16:10||142.84||142.84||142.84||142.84|0
1728540980000|2024-10-10 06:16:20|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|3
1728540990000|2024-10-10 06:16:30||142.94||142.89||142.94||142.89|0
1728541000000|2024-10-10 06:16:40||142.94||142.89||142.94||142.89|0
1728541010000|2024-10-10 06:16:50||142.94||142.94||142.94||142.94|0
1728541020000|2024-10-10 06:17:00||142.89||142.89||142.89||142.89|0
1728541030000|2024-10-10 06:17:10|142.97|142.84|142.97|142.84|142.97|142.84|142.97|142.84|0
1728541080000|2024-10-10 06:18:00|142.92||142.92||142.92||142.92||0
1728541090000|2024-10-10 06:18:10||142.79||142.79||142.79||142.79|0
1728541100000|2024-10-10 06:18:20||142.84||142.84||142.84||142.84|0
1728541120000|2024-10-10 06:18:40||142.79||142.79||142.79||142.79|0
1728541130000|2024-10-10 06:18:50||142.84||142.84||142.84||142.84|0
1728541180000|2024-10-10 06:19:40||142.79||142.79||142.79||142.79|0
1728541220000|2024-10-10 06:20:20|142.87||142.87||142.87||142.87||0
1728541280000|2024-10-10 06:21:20||142.74||142.74||142.74||142.74|0
1728541360000|2024-10-10 06:22:40||142.79||142.74||142.79||142.74|0
1728541370000|2024-10-10 06:22:50||142.79||142.74||142.79||142.74|0
1728541380000|2024-10-10 06:23:00||142.79||142.79||142.79||142.79|0
1728541410000|2024-10-10 06:23:30|142.92||142.92||142.92||142.92||12
1728541420000|2024-10-10 06:23:40|142.97|142.84|142.97|142.84|142.97|142.84|142.97|142.84|4
1728541430000|2024-10-10 06:23:50|||||||||4
1728541440000|2024-10-10 06:24:00|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|1
1728541480000|2024-10-10 06:24:40||142.94||142.89||142.94||142.89|0
1728541520000|2024-10-10 06:25:20||142.94||142.94||142.94||142.89|0
1728541810000|2024-10-10 06:30:10||142.89||142.89||142.89||142.89|0
1728541830000|2024-10-10 06:30:30||142.94||142.94||142.94||142.94|0
1728541890000|2024-10-10 06:31:30||142.89||142.94||142.94||142.89|0
1728541950000|2024-10-10 06:32:30||142.89||142.94||142.94||142.89|0
1728541970000|2024-10-10 06:32:50||142.89||142.89||142.94||142.89|0
1728541980000|2024-10-10 06:33:00|142.97||142.97||142.97||142.97||0
1728542030000|2024-10-10 06:33:50|143.02||142.97||143.02||142.97||0
1728542280000|2024-10-10 06:38:00||142.84||142.89||142.89||142.84|0
1728542290000|2024-10-10 06:38:10||142.84||142.89||142.89||142.84|0
1728542350000|2024-10-10 06:39:10||142.84||142.89||142.89||142.84|0
1728542520000|2024-10-10 06:42:00||142.84||142.89||142.89||142.84|0
1728542580000|2024-10-10 06:43:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|12
1728542590000|2024-10-10 06:43:10|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|22
1728542600000|2024-10-10 06:43:20|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|39
1728542630000|2024-10-10 06:43:50|||||||||4
1728542740000|2024-10-10 06:45:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|70
1728542800000|2024-10-10 06:46:40|||||||||4
1728542810000|2024-10-10 06:46:50|||||||||1
1728542820000|2024-10-10 06:47:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|17
1728542830000|2024-10-10 06:47:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|44
1728542840000|2024-10-10 06:47:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|23
1728542900000|2024-10-10 06:48:20|||||||||12
1728542990000|2024-10-10 06:49:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|22
1728543000000|2024-10-10 06:50:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1728543030000|2024-10-10 06:50:30|||||||||4
1728543080000|2024-10-10 06:51:20|||||||||30
1728543110000|2024-10-10 06:51:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|89
1728543120000|2024-10-10 06:52:00|||||||||2
1728543220000|2024-10-10 06:53:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|22
1728543270000|2024-10-10 06:54:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1728543330000|2024-10-10 06:55:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|54
1728543390000|2024-10-10 06:56:30|||||||||2
1728543410000|2024-10-10 06:56:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1728543420000|2024-10-10 06:57:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|24
1728543490000|2024-10-10 06:58:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|19
1728543520000|2024-10-10 06:58:40|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|89
1728543530000|2024-10-10 06:58:50||142.99||142.99||142.99||142.94|3
1728543540000|2024-10-10 06:59:00|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|67
1728543560000|2024-10-10 06:59:20|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|3
1728543570000|2024-10-10 06:59:30|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|90
1728543580000|2024-10-10 06:59:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|31
1728543600000|2024-10-10 07:00:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|70
1728543610000|2024-10-10 07:00:10|143.42|143.29|143.47|143.39|143.52|143.39|143.37|143.29|303
1728543620000|2024-10-10 07:00:20|143.42|143.34|143.52|143.39|143.52|143.44|143.42|143.34|73
1728543630000|2024-10-10 07:00:30|143.47|143.44|143.57|143.49|143.57|143.49|143.47|143.44|52
1728543640000|2024-10-10 07:00:40|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|153
1728543650000|2024-10-10 07:00:50|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|47
1728543660000|2024-10-10 07:01:00|143.57|143.44|143.52|143.44|143.57|143.49|143.52|143.44|44
1728543670000|2024-10-10 07:01:10|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|19
1728543680000|2024-10-10 07:01:20|143.62|143.49|143.62|143.54|143.62|143.54|143.62|143.44|21
1728543690000|2024-10-10 07:01:30|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|33
1728543700000|2024-10-10 07:01:40||143.59||143.59||143.59||143.59|2
1728543710000|2024-10-10 07:01:50|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|54
1728543720000|2024-10-10 07:02:00|143.77|143.64|143.77|143.69|143.77|143.69|143.77|143.64|18
1728543730000|2024-10-10 07:02:10|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|6
1728543740000|2024-10-10 07:02:20||143.69||143.74||143.74||143.69|2
1728543750000|2024-10-10 07:02:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|5
1728543760000|2024-10-10 07:02:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|23
1728543780000|2024-10-10 07:03:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|45
1728543820000|2024-10-10 07:03:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|63
1728543830000|2024-10-10 07:03:50|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|28
1728543840000|2024-10-10 07:04:00|143.97|143.84|143.97|143.89|143.97|143.89|143.92|143.84|51
1728543850000|2024-10-10 07:04:10|143.92|143.84|143.87|143.79|143.92|143.89|143.87|143.79|33
1728543860000|2024-10-10 07:04:20|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|209
1728543870000|2024-10-10 07:04:30|144.02|143.89|144.02|143.89|144.02|143.94|143.97|143.89|71
1728543880000|2024-10-10 07:04:40||143.94||143.94||143.94||143.94|0
1728543890000|2024-10-10 07:04:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|757
1728543900000|2024-10-10 07:05:00|143.97|143.89|144.07|143.99|144.07|143.99|143.97|143.89|38
1728543910000|2024-10-10 07:05:10|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|99
1728543920000|2024-10-10 07:05:20|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|3
1728543940000|2024-10-10 07:05:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|51
1728543950000|2024-10-10 07:05:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|20
1728543960000|2024-10-10 07:06:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|40
1728543970000|2024-10-10 07:06:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|168
1728543980000|2024-10-10 07:06:20|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|55
1728543990000|2024-10-10 07:06:30|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|13
1728544000000|2024-10-10 07:06:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|14
1728544010000|2024-10-10 07:06:50|144.27|144.19|144.32|144.19|144.32|144.24|144.22|144.14|326
1728544020000|2024-10-10 07:07:00|144.37|144.24|144.37|144.24|144.37|144.24|144.32|144.24|4
1728544030000|2024-10-10 07:07:10|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|12
1728544040000|2024-10-10 07:07:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|37
1728544050000|2024-10-10 07:07:30|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|5
1728544060000|2024-10-10 07:07:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1
1728544070000|2024-10-10 07:07:50|||||||||2
1728544080000|2024-10-10 07:08:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|9
1728544090000|2024-10-10 07:08:10|||||||||2
1728544100000|2024-10-10 07:08:20|144.32|144.24|144.22|144.14|144.32|144.24|144.22|144.14|55
1728544110000|2024-10-10 07:08:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1728544120000|2024-10-10 07:08:40||144.14||144.19||144.19||144.14|2
1728544130000|2024-10-10 07:08:50|||||||||1
1728544140000|2024-10-10 07:09:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|22
1728544170000|2024-10-10 07:09:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|94
1728544180000|2024-10-10 07:09:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|46
1728544190000|2024-10-10 07:09:50|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|45
1728544200000|2024-10-10 07:10:00|144.22|144.09|144.17|144.09|144.22|144.09|144.17|144.09|3
1728544210000|2024-10-10 07:10:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|124
1728544220000|2024-10-10 07:10:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|15
1728544230000|2024-10-10 07:10:30|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|26
1728544240000|2024-10-10 07:10:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|14
1728544250000|2024-10-10 07:10:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|135
1728544260000|2024-10-10 07:11:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.14|22
1728544270000|2024-10-10 07:11:10|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|106
1728544280000|2024-10-10 07:11:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|17
1728544290000|2024-10-10 07:11:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|319
1728544300000|2024-10-10 07:11:40|||||||||2
1728544320000|2024-10-10 07:12:00|||||||||1
1728544330000|2024-10-10 07:12:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|20
1728544340000|2024-10-10 07:12:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|257
1728544350000|2024-10-10 07:12:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|29
1728544360000|2024-10-10 07:12:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|73
1728544380000|2024-10-10 07:13:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|20
1728544390000|2024-10-10 07:13:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|25
1728544400000|2024-10-10 07:13:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|38
1728544410000|2024-10-10 07:13:30|||||||||24
1728544420000|2024-10-10 07:13:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|4
1728544430000|2024-10-10 07:13:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|4
1728544440000|2024-10-10 07:14:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|210
1728544450000|2024-10-10 07:14:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1728544460000|2024-10-10 07:14:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|4
1728544470000|2024-10-10 07:14:30|144.12|144.04|144.12|144.04|144.17|144.09|144.12|143.99|1267
1728544480000|2024-10-10 07:14:40|||||||||61
1728544490000|2024-10-10 07:14:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|164
1728544500000|2024-10-10 07:15:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|149
1728544510000|2024-10-10 07:15:10|||||||||5
1728544520000|2024-10-10 07:15:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|86
1728544530000|2024-10-10 07:15:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|83
1728544540000|2024-10-10 07:15:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|164
1728544550000|2024-10-10 07:15:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1728544560000|2024-10-10 07:16:00|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|31
1728544570000|2024-10-10 07:16:10|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|173
1728544580000|2024-10-10 07:16:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|70
1728544600000|2024-10-10 07:16:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|8
1728544610000|2024-10-10 07:16:50|||||||||1
1728544620000|2024-10-10 07:17:00|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|9
1728544630000|2024-10-10 07:17:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|6
1728544640000|2024-10-10 07:17:20|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|2
1728544650000|2024-10-10 07:17:30||143.94||143.99||143.99||143.94|6
1728544660000|2024-10-10 07:17:40|144.02|143.94|143.97|143.89|144.02|143.99|143.97|143.89|95
1728544670000|2024-10-10 07:17:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|25
1728544690000|2024-10-10 07:18:10|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|86
1728544700000|2024-10-10 07:18:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|43
1728544710000|2024-10-10 07:18:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|5
1728544720000|2024-10-10 07:18:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|3
1728544730000|2024-10-10 07:18:50|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|7
1728544740000|2024-10-10 07:19:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|44
1728544750000|2024-10-10 07:19:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|103
1728544760000|2024-10-10 07:19:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|28
1728544770000|2024-10-10 07:19:30|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|46
1728544780000|2024-10-10 07:19:40|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|28
1728544800000|2024-10-10 07:20:00|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|43
1728544810000|2024-10-10 07:20:10|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|282
1728544820000|2024-10-10 07:20:20|||||||||1
1728544830000|2024-10-10 07:20:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|4
1728544840000|2024-10-10 07:20:40|||||||||2
1728544850000|2024-10-10 07:20:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|16
1728544860000|2024-10-10 07:21:00|||||||||3
1728544870000|2024-10-10 07:21:10|||||||||2
1728544880000|2024-10-10 07:21:20|||||||||62
1728544890000|2024-10-10 07:21:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|22
1728544900000|2024-10-10 07:21:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|241
1728544910000|2024-10-10 07:21:50|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|44
1728544920000|2024-10-10 07:22:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|370
1728544930000|2024-10-10 07:22:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|25
1728544940000|2024-10-10 07:22:20||143.84||143.89||143.89||143.84|0
1728544950000|2024-10-10 07:22:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|32
1728544960000|2024-10-10 07:22:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|5
1728544970000|2024-10-10 07:22:50|||||||||4
1728544980000|2024-10-10 07:23:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|9
1728544990000|2024-10-10 07:23:10|||||||||13
1728545000000|2024-10-10 07:23:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1728545020000|2024-10-10 07:23:40|||||||||1
1728545040000|2024-10-10 07:24:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1728545050000|2024-10-10 07:24:10|||||||||28
1728545060000|2024-10-10 07:24:20|||||||||90
1728545070000|2024-10-10 07:24:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|71
1728545080000|2024-10-10 07:24:40|||||||||39
1728545100000|2024-10-10 07:25:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|159
1728545110000|2024-10-10 07:25:10|||||||||1
1728545120000|2024-10-10 07:25:20|||||||||1
1728545130000|2024-10-10 07:25:30|||||||||7
1728545140000|2024-10-10 07:25:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|51
1728545150000|2024-10-10 07:25:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1728545160000|2024-10-10 07:26:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|37
1728545180000|2024-10-10 07:26:20|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|5
1728545190000|2024-10-10 07:26:30|143.92||143.87||143.92||143.87||1
1728545200000|2024-10-10 07:26:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|16
1728545210000|2024-10-10 07:26:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|40
1728545220000|2024-10-10 07:27:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1728545230000|2024-10-10 07:27:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|39
1728545240000|2024-10-10 07:27:20|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|4
1728545250000|2024-10-10 07:27:30|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|2
1728545260000|2024-10-10 07:27:40||143.79||143.84||143.84||143.79|0
1728545270000|2024-10-10 07:27:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|8
1728545290000|2024-10-10 07:28:10|||||||||1
1728545310000|2024-10-10 07:28:30|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|41
1728545320000|2024-10-10 07:28:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|20
1728545330000|2024-10-10 07:28:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728545340000|2024-10-10 07:29:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|6
1728545350000|2024-10-10 07:29:10|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|0
1728545360000|2024-10-10 07:29:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1728545370000|2024-10-10 07:29:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|21
1728545400000|2024-10-10 07:30:00|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|92
1728545410000|2024-10-10 07:30:10|||||||||1
1728545420000|2024-10-10 07:30:20|||||||||1
1728545450000|2024-10-10 07:30:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|36
1728545460000|2024-10-10 07:31:00|143.82||143.77||143.82||143.77||5
1728545470000|2024-10-10 07:31:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|14
1728545490000|2024-10-10 07:31:30|||||||||76
1728545500000|2024-10-10 07:31:40|143.82|143.74|143.87|143.79|143.87|143.79|143.77|143.74|4
1728545510000|2024-10-10 07:31:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|7
1728545520000|2024-10-10 07:32:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|23
1728545530000|2024-10-10 07:32:10|||||||||1
1728545540000|2024-10-10 07:32:20|||||||||1
1728545550000|2024-10-10 07:32:30|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|3
1728545560000|2024-10-10 07:32:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|12
1728545580000|2024-10-10 07:33:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|73
1728545590000|2024-10-10 07:33:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|251
1728545600000|2024-10-10 07:33:20|||||||||19
1728545630000|2024-10-10 07:33:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|17
1728545640000|2024-10-10 07:34:00|||||||||78
1728545650000|2024-10-10 07:34:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|6
1728545660000|2024-10-10 07:34:20|||||||||1
1728545670000|2024-10-10 07:34:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|63
1728545680000|2024-10-10 07:34:40|||||||||1
1728545700000|2024-10-10 07:35:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|5
1728545710000|2024-10-10 07:35:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|5
1728545720000|2024-10-10 07:35:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|23
1728545730000|2024-10-10 07:35:30|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|0
1728545750000|2024-10-10 07:35:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1728545760000|2024-10-10 07:36:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|8
1728545770000|2024-10-10 07:36:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728545780000|2024-10-10 07:36:20|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|36
1728545790000|2024-10-10 07:36:30|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|2
1728545800000|2024-10-10 07:36:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|85
1728545810000|2024-10-10 07:36:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|73
1728545830000|2024-10-10 07:37:10|||||||||2
1728545850000|2024-10-10 07:37:30|||||||||1
1728545870000|2024-10-10 07:37:50|||||||||1
1728545880000|2024-10-10 07:38:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|56
1728545890000|2024-10-10 07:38:10|||||||||1
1728545920000|2024-10-10 07:38:40|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|30
1728545930000|2024-10-10 07:38:50|143.92||143.87||143.92||143.87||6
1728545940000|2024-10-10 07:39:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|111
1728545970000|2024-10-10 07:39:30|||||||||1
1728545980000|2024-10-10 07:39:40|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|14
1728545990000|2024-10-10 07:39:50||143.79||143.79||143.79||143.79|0
1728546000000|2024-10-10 07:40:00|||||||||1
1728546010000|2024-10-10 07:40:10|||||||||6
1728546020000|2024-10-10 07:40:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|22
1728546040000|2024-10-10 07:40:40|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|25
1728546060000|2024-10-10 07:41:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|22
1728546070000|2024-10-10 07:41:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728546080000|2024-10-10 07:41:20||143.64||143.69||143.69||143.64|4
1728546100000|2024-10-10 07:41:40|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|1
1728546140000|2024-10-10 07:42:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|95
1728546160000|2024-10-10 07:42:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|355
1728546190000|2024-10-10 07:43:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|477
1728546210000|2024-10-10 07:43:30|||||||||5
1728546220000|2024-10-10 07:43:40|||||||||311
1728546240000|2024-10-10 07:44:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|28
1728546250000|2024-10-10 07:44:10|||||||||1
1728546260000|2024-10-10 07:44:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|71
1728546270000|2024-10-10 07:44:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|11
1728546300000|2024-10-10 07:45:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|22
1728546320000|2024-10-10 07:45:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|23
1728546330000|2024-10-10 07:45:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|54
1728546350000|2024-10-10 07:45:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|10
1728546360000|2024-10-10 07:46:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|10
1728546370000|2024-10-10 07:46:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|12
1728546380000|2024-10-10 07:46:20|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|22
1728546400000|2024-10-10 07:46:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|46
1728546410000|2024-10-10 07:46:50|||||||||27
1728546420000|2024-10-10 07:47:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|19
1728546430000|2024-10-10 07:47:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|3
1728546440000|2024-10-10 07:47:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|125
1728546450000|2024-10-10 07:47:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1728546460000|2024-10-10 07:47:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|4
1728546480000|2024-10-10 07:48:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|18
1728546490000|2024-10-10 07:48:10|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|26
1728546500000|2024-10-10 07:48:20|143.62|143.49|143.67|143.54|143.67|143.54|143.62|143.49|4
1728546510000|2024-10-10 07:48:30|143.62||143.62||143.62||143.62||2
1728546520000|2024-10-10 07:48:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|9
1728546530000|2024-10-10 07:48:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|15
1728546550000|2024-10-10 07:49:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|247
1728546570000|2024-10-10 07:49:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|535
1728546580000|2024-10-10 07:49:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|108
1728546590000|2024-10-10 07:49:50|||||||||21
1728546600000|2024-10-10 07:50:00|||||||||1
1728546610000|2024-10-10 07:50:10|||||||||6
1728546620000|2024-10-10 07:50:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|68
1728546630000|2024-10-10 07:50:30|||||||||1
1728546640000|2024-10-10 07:50:40|||||||||6
1728546650000|2024-10-10 07:50:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|39
1728546660000|2024-10-10 07:51:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|303
1728546670000|2024-10-10 07:51:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|8
1728546680000|2024-10-10 07:51:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|406
1728546690000|2024-10-10 07:51:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|52
1728546700000|2024-10-10 07:51:40|||||||||4
1728546710000|2024-10-10 07:51:50|||||||||1
1728546720000|2024-10-10 07:52:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|69
1728546730000|2024-10-10 07:52:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|4
1728546740000|2024-10-10 07:52:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728546760000|2024-10-10 07:52:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1728546790000|2024-10-10 07:53:10|||||||||1
1728546800000|2024-10-10 07:53:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1728546810000|2024-10-10 07:53:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728546820000|2024-10-10 07:53:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|3
1728546840000|2024-10-10 07:54:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|102
1728546870000|2024-10-10 07:54:30|||||||||5
1728546880000|2024-10-10 07:54:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|2
1728546890000|2024-10-10 07:54:50|||||||||2
1728546910000|2024-10-10 07:55:10|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|53
1728546920000|2024-10-10 07:55:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|24
1728546930000|2024-10-10 07:55:30|||||||||2
1728546940000|2024-10-10 07:55:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|79
1728546950000|2024-10-10 07:55:50|||||||||1
1728546960000|2024-10-10 07:56:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1728546970000|2024-10-10 07:56:10|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|22
1728546980000|2024-10-10 07:56:20|143.37||143.37||143.42||143.37||2
1728546990000|2024-10-10 07:56:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728547020000|2024-10-10 07:57:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|22
1728547030000|2024-10-10 07:57:10|||||||||4
1728547050000|2024-10-10 07:57:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|11
1728547060000|2024-10-10 07:57:40|||||||||11
1728547070000|2024-10-10 07:57:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|126
1728547110000|2024-10-10 07:58:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|124
1728547120000|2024-10-10 07:58:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|27
1728547130000|2024-10-10 07:58:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1728547140000|2024-10-10 07:59:00|||||||||3
1728547150000|2024-10-10 07:59:10|143.27||143.22||143.27||143.22||7
1728547160000|2024-10-10 07:59:20|||||||||3
1728547170000|2024-10-10 07:59:30|||||||||1
1728547180000|2024-10-10 07:59:40|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|69
1728547190000|2024-10-10 07:59:50|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|9
1728547200000|2024-10-10 08:00:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|3
1728547210000|2024-10-10 08:00:10|143.27|143.19|143.32|143.24|143.32|143.24|143.22|143.14|54
1728547220000|2024-10-10 08:00:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|9
1728547230000|2024-10-10 08:00:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|47
1728547240000|2024-10-10 08:00:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|3
1728547260000|2024-10-10 08:01:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|18
1728547270000|2024-10-10 08:01:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|82
1728547280000|2024-10-10 08:01:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|11
1728547290000|2024-10-10 08:01:30|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|9
1728547300000|2024-10-10 08:01:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|5
1728547310000|2024-10-10 08:01:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|11
1728547320000|2024-10-10 08:02:00|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|10
1728547330000|2024-10-10 08:02:10||143.24||143.24||143.24||143.19|16
1728547350000|2024-10-10 08:02:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|10
1728547360000|2024-10-10 08:02:40|143.27||143.27||143.27||143.27||5
1728547370000|2024-10-10 08:02:50|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|4
1728547380000|2024-10-10 08:03:00||143.14||143.19||143.19||143.14|1
1728547400000|2024-10-10 08:03:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|5
1728547420000|2024-10-10 08:03:40|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|65
1728547430000|2024-10-10 08:03:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|15
1728547440000|2024-10-10 08:04:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1728547450000|2024-10-10 08:04:10|||||||||2
1728547460000|2024-10-10 08:04:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1728547470000|2024-10-10 08:04:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|15
1728547490000|2024-10-10 08:04:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|2
1728547500000|2024-10-10 08:05:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1728547510000|2024-10-10 08:05:10|||||||||1
1728547520000|2024-10-10 08:05:20|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|12
1728547530000|2024-10-10 08:05:30|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|7
1728547550000|2024-10-10 08:05:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|143
1728547560000|2024-10-10 08:06:00|||||||||2
1728547580000|2024-10-10 08:06:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|108
1728547590000|2024-10-10 08:06:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1728547600000|2024-10-10 08:06:40|143.57||143.52||143.57||143.52||16
1728547610000|2024-10-10 08:06:50|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|5
1728547620000|2024-10-10 08:07:00|||||||||19
1728547630000|2024-10-10 08:07:10|||||||||2
1728547650000|2024-10-10 08:07:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|21
1728547660000|2024-10-10 08:07:40|||||||||2
1728547670000|2024-10-10 08:07:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|12
1728547710000|2024-10-10 08:08:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1728547720000|2024-10-10 08:08:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728547740000|2024-10-10 08:09:00|||||||||1
1728547790000|2024-10-10 08:09:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|41
1728547800000|2024-10-10 08:10:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|74
1728547810000|2024-10-10 08:10:10|||||||||1
1728547820000|2024-10-10 08:10:20|||||||||1
1728547840000|2024-10-10 08:10:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|57
1728547860000|2024-10-10 08:11:00||143.54||143.59||143.59||143.54|18
1728547890000|2024-10-10 08:11:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|96
1728547900000|2024-10-10 08:11:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|49
1728547910000|2024-10-10 08:11:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|2
1728547940000|2024-10-10 08:12:20|||||||||2
1728547950000|2024-10-10 08:12:30|||||||||7
1728547960000|2024-10-10 08:12:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1728547970000|2024-10-10 08:12:50|||||||||1
1728547980000|2024-10-10 08:13:00|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|39
1728548000000|2024-10-10 08:13:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1728548020000|2024-10-10 08:13:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|30
1728548030000|2024-10-10 08:13:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|492
1728548040000|2024-10-10 08:14:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|18
1728548050000|2024-10-10 08:14:10|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|709
1728548060000|2024-10-10 08:14:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|74
1728548080000|2024-10-10 08:14:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1728548090000|2024-10-10 08:14:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|8
1728548100000|2024-10-10 08:15:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|32
1728548130000|2024-10-10 08:15:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728548140000|2024-10-10 08:15:40|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|12
1728548150000|2024-10-10 08:15:50||143.69||143.69||143.69||143.69|0
1728548160000|2024-10-10 08:16:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|16
1728548200000|2024-10-10 08:16:40|||||||||186
1728548210000|2024-10-10 08:16:50|||||||||50
1728548220000|2024-10-10 08:17:00|||||||||9
1728548230000|2024-10-10 08:17:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|5
1728548240000|2024-10-10 08:17:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|3
1728548250000|2024-10-10 08:17:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728548260000|2024-10-10 08:17:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1728548270000|2024-10-10 08:17:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728548300000|2024-10-10 08:18:20|||||||||1
1728548310000|2024-10-10 08:18:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728548330000|2024-10-10 08:18:50|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|7
1728548340000|2024-10-10 08:19:00|143.77||143.77||143.77||143.77||0
1728548360000|2024-10-10 08:19:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|2
1728548370000|2024-10-10 08:19:30|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|8
1728548390000|2024-10-10 08:19:50|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|1
1728548400000|2024-10-10 08:20:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|77
1728548420000|2024-10-10 08:20:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728548450000|2024-10-10 08:20:50|||||||||1
1728548470000|2024-10-10 08:21:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1728548480000|2024-10-10 08:21:20|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|41
1728548490000|2024-10-10 08:21:30|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|3
1728548500000|2024-10-10 08:21:40|143.62||143.62||143.62||143.62||0
1728548520000|2024-10-10 08:22:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|18
1728548530000|2024-10-10 08:22:10|||||||||1
1728548540000|2024-10-10 08:22:20|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|10
1728548550000|2024-10-10 08:22:30|143.52||143.52||143.52||143.52||0
1728548580000|2024-10-10 08:23:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|14
1728548610000|2024-10-10 08:23:30|||||||||1
1728548620000|2024-10-10 08:23:40|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|12
1728548640000|2024-10-10 08:24:00|||||||||1
1728548650000|2024-10-10 08:24:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728548660000|2024-10-10 08:24:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|8
1728548670000|2024-10-10 08:24:30|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|6
1728548680000|2024-10-10 08:24:40|143.47||143.47||143.47||143.47||0
1728548690000|2024-10-10 08:24:50|||||||||1
1728548700000|2024-10-10 08:25:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|12
1728548710000|2024-10-10 08:25:10|||||||||1
1728548730000|2024-10-10 08:25:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|6
1728548760000|2024-10-10 08:26:00|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|4
1728548770000|2024-10-10 08:26:10||143.39||143.39||143.39||143.34|1
1728548790000|2024-10-10 08:26:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|23
1728548850000|2024-10-10 08:27:30|||||||||1
1728548910000|2024-10-10 08:28:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|69
1728548920000|2024-10-10 08:28:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728548930000|2024-10-10 08:28:50|||||||||18
1728548950000|2024-10-10 08:29:10|143.42|143.34|143.52|143.44|143.52|143.44|143.42|143.34|11
1728548960000|2024-10-10 08:29:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|8
1728548970000|2024-10-10 08:29:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1728548980000|2024-10-10 08:29:40|143.52||143.47||143.52||143.47||10
1728549010000|2024-10-10 08:30:10|||||||||1
1728549050000|2024-10-10 08:30:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|9
1728549060000|2024-10-10 08:31:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.29|100
1728549080000|2024-10-10 08:31:20|||||||||1
1728549090000|2024-10-10 08:31:30|||||||||36
1728549120000|2024-10-10 08:32:00|||||||||1
1728549140000|2024-10-10 08:32:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|141
1728549150000|2024-10-10 08:32:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728549160000|2024-10-10 08:32:40|||||||||3
1728549170000|2024-10-10 08:32:50|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|29
1728549180000|2024-10-10 08:33:00|143.42||143.42||143.42||143.42||26
1728549210000|2024-10-10 08:33:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1728549220000|2024-10-10 08:33:40|||||||||29
1728549240000|2024-10-10 08:34:00|||||||||2
1728549250000|2024-10-10 08:34:10|||||||||1
1728549280000|2024-10-10 08:34:40|||||||||1
1728549300000|2024-10-10 08:35:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|9
1728549310000|2024-10-10 08:35:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|9
1728549320000|2024-10-10 08:35:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1728549330000|2024-10-10 08:35:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1728549340000|2024-10-10 08:35:40|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|257
1728549360000|2024-10-10 08:36:00|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|9
1728549370000|2024-10-10 08:36:10|||||||||1
1728549390000|2024-10-10 08:36:30|||||||||1
1728549400000|2024-10-10 08:36:40|||||||||1
1728549430000|2024-10-10 08:37:10|||||||||55
1728549440000|2024-10-10 08:37:20|143.42||143.37||143.42||143.37||1
1728549460000|2024-10-10 08:37:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1728549480000|2024-10-10 08:38:00|||||||||2
1728549490000|2024-10-10 08:38:10|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|75
1728549500000|2024-10-10 08:38:20|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|18
1728549510000|2024-10-10 08:38:30|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|2
1728549520000|2024-10-10 08:38:40|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|0
1728549530000|2024-10-10 08:38:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|5
1728549560000|2024-10-10 08:39:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|5
1728549570000|2024-10-10 08:39:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|18
1728549580000|2024-10-10 08:39:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|54
1728549600000|2024-10-10 08:40:00|||||||||2
1728549630000|2024-10-10 08:40:30|||||||||3
1728549640000|2024-10-10 08:40:40|143.17|143.09|143.12|143.04|143.22|143.09|143.12|143.04|48
1728549650000|2024-10-10 08:40:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|85
1728549670000|2024-10-10 08:41:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|39
1728549680000|2024-10-10 08:41:20|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|5
1728549720000|2024-10-10 08:42:00|||||||||1
1728549750000|2024-10-10 08:42:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|47
1728549760000|2024-10-10 08:42:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1392
1728549770000|2024-10-10 08:42:50|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|35
1728549780000|2024-10-10 08:43:00|||||||||1
1728549790000|2024-10-10 08:43:10||143.04||143.09||143.09||143.04|1
1728549800000|2024-10-10 08:43:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1728549810000|2024-10-10 08:43:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|6
1728549820000|2024-10-10 08:43:40|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|2
1728549840000|2024-10-10 08:44:00|143.17||143.17||143.17||143.17||9
1728549850000|2024-10-10 08:44:10||143.09||143.09||143.09||143.04|0
1728549870000|2024-10-10 08:44:30|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|30
1728549880000|2024-10-10 08:44:40|143.17||143.12||143.17||143.12||9
1728549890000|2024-10-10 08:44:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|5
1728549900000|2024-10-10 08:45:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1728549910000|2024-10-10 08:45:10|143.22|143.04|143.17|143.09|143.22|143.09|143.17|143.04|4
1728549920000|2024-10-10 08:45:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1728549930000|2024-10-10 08:45:30|||||||||1
1728549940000|2024-10-10 08:45:40|||||||||300
1728549960000|2024-10-10 08:46:00|||||||||1
1728549970000|2024-10-10 08:46:10||142.99||142.99||142.99||142.99|77
1728549980000|2024-10-10 08:46:20||143.04||143.04||143.04||143.04|2
1728549990000|2024-10-10 08:46:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|18
1728550030000|2024-10-10 08:47:10||143.04||143.09||143.09||143.04|12
1728550040000|2024-10-10 08:47:20|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|4
1728550050000|2024-10-10 08:47:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|4
1728550060000|2024-10-10 08:47:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1728550080000|2024-10-10 08:48:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|5
1728550090000|2024-10-10 08:48:10||143.14||143.19||143.19||143.14|1
1728550120000|2024-10-10 08:48:40|||||||||1
1728550150000|2024-10-10 08:49:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|15
1728550160000|2024-10-10 08:49:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|21
1728550180000|2024-10-10 08:49:40|||||||||1
1728550190000|2024-10-10 08:49:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1728550200000|2024-10-10 08:50:00|||||||||7
1728550250000|2024-10-10 08:50:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|61
1728550260000|2024-10-10 08:51:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1728550270000|2024-10-10 08:51:10|||||||||71
1728550280000|2024-10-10 08:51:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|2
1728550290000|2024-10-10 08:51:30|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|9
1728550300000|2024-10-10 08:51:40|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|0
1728550310000|2024-10-10 08:51:50||143.34||143.34||143.34||143.29|3
1728550330000|2024-10-10 08:52:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|1
1728550350000|2024-10-10 08:52:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1728550370000|2024-10-10 08:52:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|4
1728550380000|2024-10-10 08:53:00|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|1
1728550390000|2024-10-10 08:53:10||143.34||143.29||143.34||143.29|0
1728550400000|2024-10-10 08:53:20|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|1
1728550410000|2024-10-10 08:53:30|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|2
1728550420000|2024-10-10 08:53:40|143.37||143.42||143.42||143.37||0
1728550430000|2024-10-10 08:53:50|143.37||143.37||143.42||143.37||1
1728550450000|2024-10-10 08:54:10|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|0
1728550490000|2024-10-10 08:54:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|3
1728550510000|2024-10-10 08:55:10|||||||||1
1728550540000|2024-10-10 08:55:40|143.47||143.47||143.47||143.47||2
1728550550000|2024-10-10 08:55:50|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|0
1728550560000|2024-10-10 08:56:00||143.39||143.34||143.39||143.34|1
1728550570000|2024-10-10 08:56:10||143.39||143.39||143.39||143.39|0
1728550580000|2024-10-10 08:56:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728550590000|2024-10-10 08:56:30||143.39||143.44||143.44||143.39|2
1728550640000|2024-10-10 08:57:20|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|32
1728550650000|2024-10-10 08:57:30|143.52||143.52||143.52||143.52||0
1728550670000|2024-10-10 08:57:50|||||||||1
1728550680000|2024-10-10 08:58:00|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|80
1728550690000|2024-10-10 08:58:10|143.47||143.47||143.47||143.47||0
1728550700000|2024-10-10 08:58:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1728550710000|2024-10-10 08:58:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1728550730000|2024-10-10 08:58:50|143.52||143.47||143.52||143.47||1
1728550740000|2024-10-10 08:59:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728550750000|2024-10-10 08:59:10|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|22
1728550760000|2024-10-10 08:59:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1728550770000|2024-10-10 08:59:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|59
1728550780000|2024-10-10 08:59:40||143.34||143.39||143.39||143.34|2
1728550800000|2024-10-10 09:00:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|9
1728550820000|2024-10-10 09:00:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|52
1728550830000|2024-10-10 09:00:30|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|8
1728550840000|2024-10-10 09:00:40|||||||||1
1728550860000|2024-10-10 09:01:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|111
1728550880000|2024-10-10 09:01:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1728550890000|2024-10-10 09:01:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1728550910000|2024-10-10 09:01:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|4
1728550920000|2024-10-10 09:02:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|0
1728550950000|2024-10-10 09:02:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1728550960000|2024-10-10 09:02:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1728550970000|2024-10-10 09:02:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|0
1728550980000|2024-10-10 09:03:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1728550990000|2024-10-10 09:03:10|||||||||1
1728551010000|2024-10-10 09:03:30|143.42||143.42||143.42||143.42||1
1728551020000|2024-10-10 09:03:40||143.34||143.34||143.34||143.34|1
1728551030000|2024-10-10 09:03:50|||||||||4
1728551040000|2024-10-10 09:04:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|5
1728551050000|2024-10-10 09:04:10||143.29||143.34||143.34||143.29|6
1728551060000|2024-10-10 09:04:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1728551070000|2024-10-10 09:04:30|||||||||1
1728551080000|2024-10-10 09:04:40|||||||||1
1728551090000|2024-10-10 09:04:50|||||||||3
1728551110000|2024-10-10 09:05:10|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|16
1728551120000|2024-10-10 09:05:20||143.29||143.24||143.29||143.24|1
1728551130000|2024-10-10 09:05:30||143.29||143.24||143.29||143.24|0
1728551140000|2024-10-10 09:05:40|143.32||143.32||143.32||143.32||1
1728551150000|2024-10-10 09:05:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|320
1728551160000|2024-10-10 09:06:00|||||||||11
1728551170000|2024-10-10 09:06:10|||||||||91
1728551190000|2024-10-10 09:06:30|||||||||53
1728551200000|2024-10-10 09:06:40|||||||||17
1728551210000|2024-10-10 09:06:50|||||||||40
1728551220000|2024-10-10 09:07:00|||||||||36
1728551230000|2024-10-10 09:07:10|||||||||44
1728551240000|2024-10-10 09:07:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|90
1728551250000|2024-10-10 09:07:30|||||||||1
1728551270000|2024-10-10 09:07:50||143.19||143.19||143.24||143.19|19
1728551280000|2024-10-10 09:08:00||143.24||143.19||143.24||143.19|0
1728551290000|2024-10-10 09:08:10||143.24||143.24||143.24||143.24|19
1728551300000|2024-10-10 09:08:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|91
1728551330000|2024-10-10 09:08:50|||||||||39
1728551360000|2024-10-10 09:09:20|||||||||9
1728551370000|2024-10-10 09:09:30|||||||||121
1728551390000|2024-10-10 09:09:50||143.19||143.24||143.24||143.19|5
1728551400000|2024-10-10 09:10:00||143.19||143.19||143.24||143.19|2
1728551410000|2024-10-10 09:10:10||143.24||143.24||143.24||143.24|0
1728551420000|2024-10-10 09:10:20||143.19||143.24||143.24||143.19|1
1728551430000|2024-10-10 09:10:30||143.19||143.24||143.24||143.19|19
1728551460000|2024-10-10 09:11:00|||||||||5
1728551480000|2024-10-10 09:11:20|||||||||6
1728551530000|2024-10-10 09:12:10|||||||||7
1728551540000|2024-10-10 09:12:20|||||||||1
1728551550000|2024-10-10 09:12:30|143.37||143.32||143.37||143.32||35
1728551570000|2024-10-10 09:12:50|||||||||253
1728551580000|2024-10-10 09:13:00|||||||||38
1728551590000|2024-10-10 09:13:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|15
1728551610000|2024-10-10 09:13:30|||||||||5
1728551620000|2024-10-10 09:13:40|||||||||1
1728551680000|2024-10-10 09:14:40|143.32||143.32||143.32||143.32||17
1728551690000|2024-10-10 09:14:50|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|26
1728551700000|2024-10-10 09:15:00|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|121
1728551710000|2024-10-10 09:15:10||143.24||143.24||143.24||143.24|1
1728551720000|2024-10-10 09:15:20|||||||||2
1728551730000|2024-10-10 09:15:30|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|41
1728551740000|2024-10-10 09:15:40|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|13
1728551750000|2024-10-10 09:15:50|143.32||143.32||143.32||143.32||0
1728551760000|2024-10-10 09:16:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1728551780000|2024-10-10 09:16:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|345
1728551790000|2024-10-10 09:16:30|||||||||8
1728551800000|2024-10-10 09:16:40||143.04||143.09||143.09||143.04|18
1728551810000|2024-10-10 09:16:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1728551860000|2024-10-10 09:17:40|||||||||1
1728551870000|2024-10-10 09:17:50|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|42
1728551880000|2024-10-10 09:18:00|143.12||143.12||143.12||143.12||3
1728551910000|2024-10-10 09:18:30|||||||||19
1728551920000|2024-10-10 09:18:40|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|53
1728551930000|2024-10-10 09:18:50|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|507
1728551940000|2024-10-10 09:19:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1728551950000|2024-10-10 09:19:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|81
1728551960000|2024-10-10 09:19:20|||||||||134
1728551980000|2024-10-10 09:19:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|43
1728551990000|2024-10-10 09:19:50|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|2
1728552000000|2024-10-10 09:20:00|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|1
1728552010000|2024-10-10 09:20:10|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|4
1728552020000|2024-10-10 09:20:20|143.12||143.12||143.12||143.12||0
1728552030000|2024-10-10 09:20:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|12
1728552070000|2024-10-10 09:21:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1728552080000|2024-10-10 09:21:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|9
1728552090000|2024-10-10 09:21:30|143.22||143.17||143.22||143.17||0
1728552130000|2024-10-10 09:22:10|||||||||1
1728552160000|2024-10-10 09:22:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|13
1728552170000|2024-10-10 09:22:50|||||||||27
1728552180000|2024-10-10 09:23:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|1
1728552190000|2024-10-10 09:23:10|||||||||135
1728552200000|2024-10-10 09:23:20||143.04||143.09||143.09||143.04|1
1728552220000|2024-10-10 09:23:40||143.04||143.04||143.09||143.04|5
1728552230000|2024-10-10 09:23:50|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|3
1728552250000|2024-10-10 09:24:10|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|31
1728552260000|2024-10-10 09:24:20||143.14||143.14||143.14||143.09|0
1728552280000|2024-10-10 09:24:40|||||||||1
1728552290000|2024-10-10 09:24:50||143.09||143.09||143.09||143.09|1
1728552300000|2024-10-10 09:25:00|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.14|2
1728552310000|2024-10-10 09:25:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|6
1728552330000|2024-10-10 09:25:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1728552340000|2024-10-10 09:25:40|143.37||143.32||143.37||143.32||1
1728552360000|2024-10-10 09:26:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|11
1728552380000|2024-10-10 09:26:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|33
1728552390000|2024-10-10 09:26:30||143.19||143.24||143.24||143.19|0
1728552400000|2024-10-10 09:26:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|6
1728552410000|2024-10-10 09:26:50||143.19||143.24||143.24||143.19|1
1728552420000|2024-10-10 09:27:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1728552440000|2024-10-10 09:27:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1728552450000|2024-10-10 09:27:30|||||||||20
1728552460000|2024-10-10 09:27:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|48
1728552480000|2024-10-10 09:28:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|401
1728552490000|2024-10-10 09:28:10|||||||||91
1728552510000|2024-10-10 09:28:30|||||||||7
1728552560000|2024-10-10 09:29:20||143.29||143.34||143.34||143.29|13
1728552570000|2024-10-10 09:29:30||143.29||143.34||143.34||143.29|7
1728552600000|2024-10-10 09:30:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|48
1728552610000|2024-10-10 09:30:10|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|7
1728552620000|2024-10-10 09:30:20|143.42|143.39|143.52|143.44|143.52|143.44|143.42|143.39|82
1728552630000|2024-10-10 09:30:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|173
1728552640000|2024-10-10 09:30:40|||||||||3
1728552650000|2024-10-10 09:30:50||143.44||143.44||143.44||143.44|166
1728552660000|2024-10-10 09:31:00||143.49||143.49||143.49||143.49|0
1728552670000|2024-10-10 09:31:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|29
1728552680000|2024-10-10 09:31:20||143.49||143.49||143.49||143.49|16
1728552690000|2024-10-10 09:31:30|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|27
1728552700000|2024-10-10 09:31:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|23
1728552710000|2024-10-10 09:31:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|62
1728552730000|2024-10-10 09:32:10|||||||||1
1728552750000|2024-10-10 09:32:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|233
1728552760000|2024-10-10 09:32:40|||||||||11
1728552780000|2024-10-10 09:33:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728552790000|2024-10-10 09:33:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728552810000|2024-10-10 09:33:30|||||||||1
1728552820000|2024-10-10 09:33:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|127
1728552830000|2024-10-10 09:33:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|266
1728552840000|2024-10-10 09:34:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|60
1728552870000|2024-10-10 09:34:30|||||||||4
1728552880000|2024-10-10 09:34:40|||||||||8
1728552890000|2024-10-10 09:34:50|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|112
1728552900000|2024-10-10 09:35:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|24
1728552920000|2024-10-10 09:35:20|||||||||12
1728552940000|2024-10-10 09:35:40|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|433
1728552950000|2024-10-10 09:35:50||143.59||143.59||143.59||143.54|6
1728552960000|2024-10-10 09:36:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|53
1728552970000|2024-10-10 09:36:10|||||||||2
1728552990000|2024-10-10 09:36:30||143.49||143.49||143.54||143.49|2
1728553000000|2024-10-10 09:36:40||143.54||143.49||143.54||143.49|0
1728553010000|2024-10-10 09:36:50|143.57||143.62||143.62||143.57||0
1728553020000|2024-10-10 09:37:00|143.57|143.44|143.52|143.44|143.57|143.44|143.52|143.44|27
1728553030000|2024-10-10 09:37:10|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|3
1728553040000|2024-10-10 09:37:20|143.52||143.47||143.52||143.47||0
1728553050000|2024-10-10 09:37:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|187
1728553070000|2024-10-10 09:37:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728553080000|2024-10-10 09:38:00|||||||||1
1728553090000|2024-10-10 09:38:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728553110000|2024-10-10 09:38:30|||||||||6
1728553120000|2024-10-10 09:38:40|||||||||104
1728553130000|2024-10-10 09:38:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|18
1728553140000|2024-10-10 09:39:00|143.62||143.57||143.62||143.57||0
1728553150000|2024-10-10 09:39:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1728553160000|2024-10-10 09:39:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|0
1728553170000|2024-10-10 09:39:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728553180000|2024-10-10 09:39:40|143.62||143.62||143.62||143.62||0
1728553190000|2024-10-10 09:39:50|143.57||143.57||143.57||143.57||0
1728553200000|2024-10-10 09:40:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728553220000|2024-10-10 09:40:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|7
1728553240000|2024-10-10 09:40:40|||||||||134
1728553270000|2024-10-10 09:41:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|30
1728553280000|2024-10-10 09:41:20|||||||||2
1728553290000|2024-10-10 09:41:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1728553310000|2024-10-10 09:41:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1728553340000|2024-10-10 09:42:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|9
1728553350000|2024-10-10 09:42:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728553360000|2024-10-10 09:42:40||143.34||143.39||143.39||143.34|1
1728553370000|2024-10-10 09:42:50||143.34||143.39||143.39||143.34|0
1728553380000|2024-10-10 09:43:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|10
1728553390000|2024-10-10 09:43:10|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|3
1728553410000|2024-10-10 09:43:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728553440000|2024-10-10 09:44:00|||||||||1
1728553450000|2024-10-10 09:44:10||143.34||143.34||143.39||143.34|2
1728553460000|2024-10-10 09:44:20||143.39||143.39||143.39||143.34|1
1728553480000|2024-10-10 09:44:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|111
1728553490000|2024-10-10 09:44:50|||||||||23
1728553500000|2024-10-10 09:45:00|||||||||2
1728553520000|2024-10-10 09:45:20|||||||||2
1728553530000|2024-10-10 09:45:30|||||||||5
1728553600000|2024-10-10 09:46:40|||||||||1
1728553610000|2024-10-10 09:46:50|||||||||4
1728553640000|2024-10-10 09:47:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|133
1728553670000|2024-10-10 09:47:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|42
1728553680000|2024-10-10 09:48:00|||||||||1
1728553700000|2024-10-10 09:48:20|||||||||1
1728553760000|2024-10-10 09:49:20|||||||||1
1728553770000|2024-10-10 09:49:30||143.39||143.44||143.44||143.39|0
1728553780000|2024-10-10 09:49:40|||||||||6
1728553790000|2024-10-10 09:49:50|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|0
1728553840000|2024-10-10 09:50:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|8
1728553850000|2024-10-10 09:50:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|57
1728553860000|2024-10-10 09:51:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|7
1728553870000|2024-10-10 09:51:10||143.44||143.49||143.49||143.44|0
1728553880000|2024-10-10 09:51:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1728553910000|2024-10-10 09:51:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1728553920000|2024-10-10 09:52:00|||||||||1
1728553930000|2024-10-10 09:52:10|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|9
1728553940000|2024-10-10 09:52:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|9
1728553990000|2024-10-10 09:53:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|28
1728554000000|2024-10-10 09:53:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1728554010000|2024-10-10 09:53:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|20
1728554030000|2024-10-10 09:53:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|4
1728554040000|2024-10-10 09:54:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|1
1728554060000|2024-10-10 09:54:20|143.52||143.52||143.52||143.47||0
1728554070000|2024-10-10 09:54:30|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|6
1728554100000|2024-10-10 09:55:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|16
1728554150000|2024-10-10 09:55:50|||||||||1
1728554190000|2024-10-10 09:56:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|6
1728554220000|2024-10-10 09:57:00|||||||||5
1728554230000|2024-10-10 09:57:10|||||||||1
1728554260000|2024-10-10 09:57:40||143.44||143.44||143.44||143.44|6
1728554270000|2024-10-10 09:57:50|143.52||143.52||143.57||143.52||11
1728554290000|2024-10-10 09:58:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|3
1728554310000|2024-10-10 09:58:30|||||||||1
1728554330000|2024-10-10 09:58:50|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|8
1728554360000|2024-10-10 09:59:20|||||||||5
1728554370000|2024-10-10 09:59:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|7
1728554380000|2024-10-10 09:59:40||143.44||143.44||143.44||143.44|1
1728554390000|2024-10-10 09:59:50|143.52||143.52||143.52||143.52||1
1728554420000|2024-10-10 10:00:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728554470000|2024-10-10 10:01:10||143.44||143.49||143.49||143.44|4
1728554480000|2024-10-10 10:01:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1728554490000|2024-10-10 10:01:30|||||||||1
1728554510000|2024-10-10 10:01:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1728554530000|2024-10-10 10:02:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1728554540000|2024-10-10 10:02:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728554550000|2024-10-10 10:02:30||143.44||143.49||143.49||143.44|1
1728554610000|2024-10-10 10:03:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|121
1728554620000|2024-10-10 10:03:40|||||||||25
1728554630000|2024-10-10 10:03:50|||||||||6
1728554650000|2024-10-10 10:04:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|6
1728554670000|2024-10-10 10:04:30|||||||||16
1728554710000|2024-10-10 10:05:10|||||||||1
1728554740000|2024-10-10 10:05:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|63
1728554760000|2024-10-10 10:06:00|||||||||1
1728554790000|2024-10-10 10:06:30|||||||||1
1728554800000|2024-10-10 10:06:40|||||||||1
1728554870000|2024-10-10 10:07:50|||||||||1
1728554890000|2024-10-10 10:08:10|||||||||1
1728554940000|2024-10-10 10:09:00|||||||||188
1728554950000|2024-10-10 10:09:10|||||||||2
1728555010000|2024-10-10 10:10:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|212
1728555020000|2024-10-10 10:10:20|||||||||125
1728555030000|2024-10-10 10:10:30|143.72||143.67||143.72||143.67||23
1728555040000|2024-10-10 10:10:40|||||||||4
1728555050000|2024-10-10 10:10:50|||||||||2
1728555060000|2024-10-10 10:11:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|43
1728555070000|2024-10-10 10:11:10|||||||||1
1728555090000|2024-10-10 10:11:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|12
1728555100000|2024-10-10 10:11:40||143.59||143.59||143.64||143.59|1
1728555110000|2024-10-10 10:11:50||143.64||143.64||143.64||143.64|3
1728555120000|2024-10-10 10:12:00|||||||||5
1728555130000|2024-10-10 10:12:10|||||||||109
1728555140000|2024-10-10 10:12:20||143.59||143.64||143.64||143.59|1
1728555150000|2024-10-10 10:12:30|||||||||101
1728555160000|2024-10-10 10:12:40|||||||||1
1728555170000|2024-10-10 10:12:50|||||||||1
1728555180000|2024-10-10 10:13:00|||||||||1
1728555200000|2024-10-10 10:13:20|143.77||143.72||143.77||143.72||61
1728555210000|2024-10-10 10:13:30|||||||||4
1728555220000|2024-10-10 10:13:40|||||||||1
1728555240000|2024-10-10 10:14:00|||||||||1
1728555250000|2024-10-10 10:14:10||143.59||143.59||143.64||143.59|11
1728555260000|2024-10-10 10:14:20|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|4
1728555270000|2024-10-10 10:14:30||143.59||143.64||143.64||143.59|0
1728555280000|2024-10-10 10:14:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|19
1728555290000|2024-10-10 10:14:50|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|37
1728555300000|2024-10-10 10:15:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1728555330000|2024-10-10 10:15:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|15
1728555340000|2024-10-10 10:15:40|||||||||1
1728555420000|2024-10-10 10:17:00|||||||||1
1728555430000|2024-10-10 10:17:10|||||||||2
1728555440000|2024-10-10 10:17:20|||||||||3
1728555500000|2024-10-10 10:18:20|||||||||1
1728555510000|2024-10-10 10:18:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|9
1728555550000|2024-10-10 10:19:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|12
1728555580000|2024-10-10 10:19:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1728555590000|2024-10-10 10:19:50|||||||||13
1728555600000|2024-10-10 10:20:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|14
1728555610000|2024-10-10 10:20:10||143.59||143.54||143.59||143.54|0
1728555620000|2024-10-10 10:20:20||143.59||143.59||143.59||143.54|0
1728555630000|2024-10-10 10:20:30||143.54||143.59||143.59||143.54|0
1728555660000|2024-10-10 10:21:00|||||||||2
1728555670000|2024-10-10 10:21:10|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|37
1728555680000|2024-10-10 10:21:20|143.77||143.72||143.77||143.72||9
1728555710000|2024-10-10 10:21:50|||||||||3
1728555720000|2024-10-10 10:22:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|29
1728555730000|2024-10-10 10:22:10|143.67||143.67||143.67||143.67||0
1728555740000|2024-10-10 10:22:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1728555750000|2024-10-10 10:22:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728555810000|2024-10-10 10:23:30|||||||||4
1728555830000|2024-10-10 10:23:50|||||||||2
1728555840000|2024-10-10 10:24:00|||||||||6
1728555850000|2024-10-10 10:24:10||143.54||143.59||143.59||143.54|0
1728555860000|2024-10-10 10:24:20|||||||||1
1728555870000|2024-10-10 10:24:30|||||||||1
1728555880000|2024-10-10 10:24:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1728555890000|2024-10-10 10:24:50|||||||||1
1728555900000|2024-10-10 10:25:00|||||||||2
1728555930000|2024-10-10 10:25:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|17
1728555940000|2024-10-10 10:25:40|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|4
1728555970000|2024-10-10 10:26:10|||||||||1
1728555980000|2024-10-10 10:26:20|||||||||1
1728556010000|2024-10-10 10:26:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|7
1728556020000|2024-10-10 10:27:00||143.59||143.64||143.64||143.59|9
1728556030000|2024-10-10 10:27:10|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|6
1728556040000|2024-10-10 10:27:20||143.69||143.69||143.69||143.69|2702
1728556050000|2024-10-10 10:27:30|||||||||1
1728556070000|2024-10-10 10:27:50|||||||||271
1728556130000|2024-10-10 10:28:50|||||||||1
1728556140000|2024-10-10 10:29:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1728556150000|2024-10-10 10:29:10|||||||||1
1728556210000|2024-10-10 10:30:10|||||||||1
1728556260000|2024-10-10 10:31:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|21
1728556270000|2024-10-10 10:31:10|||||||||8
1728556280000|2024-10-10 10:31:20|||||||||3
1728556290000|2024-10-10 10:31:30|||||||||1
1728556340000|2024-10-10 10:32:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|17
1728556350000|2024-10-10 10:32:30||143.84||143.84||143.84||143.84|5
1728556360000|2024-10-10 10:32:40|||||||||17
1728556370000|2024-10-10 10:32:50|||||||||7
1728556380000|2024-10-10 10:33:00|||||||||3
1728556390000|2024-10-10 10:33:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|44
1728556410000|2024-10-10 10:33:30|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|155
1728556420000|2024-10-10 10:33:40||143.84||143.89||143.89||143.84|1
1728556450000|2024-10-10 10:34:10|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|5
1728556500000|2024-10-10 10:35:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|704
1728556510000|2024-10-10 10:35:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|22
1728556520000|2024-10-10 10:35:20||143.79||143.79||143.79||143.79|1
1728556530000|2024-10-10 10:35:30|143.87||143.87||143.87||143.87||1
1728556540000|2024-10-10 10:35:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1728556550000|2024-10-10 10:35:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1728556560000|2024-10-10 10:36:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728556570000|2024-10-10 10:36:10|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|1
1728556590000|2024-10-10 10:36:30||143.79||143.79||143.79||143.74|0
1728556600000|2024-10-10 10:36:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1728556610000|2024-10-10 10:36:50|||||||||1
1728556620000|2024-10-10 10:37:00|||||||||3
1728556630000|2024-10-10 10:37:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|4
1728556640000|2024-10-10 10:37:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728556650000|2024-10-10 10:37:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1728556680000|2024-10-10 10:38:00|||||||||1
1728556690000|2024-10-10 10:38:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|7
1728556710000|2024-10-10 10:38:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1728556720000|2024-10-10 10:38:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|10
1728556740000|2024-10-10 10:39:00|||||||||7
1728556750000|2024-10-10 10:39:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1728556760000|2024-10-10 10:39:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1728556770000|2024-10-10 10:39:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|11
1728556790000|2024-10-10 10:39:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|20
1728556800000|2024-10-10 10:40:00|||||||||2
1728556820000|2024-10-10 10:40:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1728556830000|2024-10-10 10:40:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|6
1728556840000|2024-10-10 10:40:40|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|4
1728556850000|2024-10-10 10:40:50|143.72||143.77||143.77||143.72||3
1728556860000|2024-10-10 10:41:00||143.69||143.69||143.69||143.69|0
1728556870000|2024-10-10 10:41:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728556880000|2024-10-10 10:41:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1728556900000|2024-10-10 10:41:40|||||||||14
1728556920000|2024-10-10 10:42:00|||||||||1
1728557000000|2024-10-10 10:43:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|46
1728557010000|2024-10-10 10:43:30|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|11
1728557020000|2024-10-10 10:43:40|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|0
1728557030000|2024-10-10 10:43:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1728557050000|2024-10-10 10:44:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728557070000|2024-10-10 10:44:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|17
1728557080000|2024-10-10 10:44:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|18
1728557090000|2024-10-10 10:44:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728557100000|2024-10-10 10:45:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|15
1728557120000|2024-10-10 10:45:20|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|39
1728557130000|2024-10-10 10:45:30|143.72||143.72||143.72||143.72||0
1728557160000|2024-10-10 10:46:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1728557170000|2024-10-10 10:46:10||143.64||143.64||143.69||143.64|19
1728557180000|2024-10-10 10:46:20||143.69||143.69||143.69||143.69|0
1728557190000|2024-10-10 10:46:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|49
1728557240000|2024-10-10 10:47:20|||||||||1
1728557250000|2024-10-10 10:47:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|91
1728557260000|2024-10-10 10:47:40|||||||||128
1728557270000|2024-10-10 10:47:50||143.64||143.69||143.69||143.64|16
1728557280000|2024-10-10 10:48:00|||||||||1
1728557310000|2024-10-10 10:48:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728557320000|2024-10-10 10:48:40|||||||||1
1728557350000|2024-10-10 10:49:10||143.59||143.64||143.64||143.59|7
1728557370000|2024-10-10 10:49:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728557380000|2024-10-10 10:49:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|200
1728557390000|2024-10-10 10:49:50|||||||||2
1728557400000|2024-10-10 10:50:00|||||||||1
1728557410000|2024-10-10 10:50:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|26
1728557450000|2024-10-10 10:50:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1728557460000|2024-10-10 10:51:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|7
1728557480000|2024-10-10 10:51:20|143.67||143.62||143.67||143.62||5
1728557500000|2024-10-10 10:51:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|6
1728557510000|2024-10-10 10:51:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1728557550000|2024-10-10 10:52:30|||||||||35
1728557560000|2024-10-10 10:52:40|||||||||1
1728557600000|2024-10-10 10:53:20|||||||||1
1728557620000|2024-10-10 10:53:40|||||||||51
1728557640000|2024-10-10 10:54:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|10
1728557650000|2024-10-10 10:54:10|143.67||143.62||143.67||143.62||6
1728557670000|2024-10-10 10:54:30|||||||||1
1728557680000|2024-10-10 10:54:40|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|58
1728557690000|2024-10-10 10:54:50|143.62||143.62||143.62||143.62||0
1728557710000|2024-10-10 10:55:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|6
1728557720000|2024-10-10 10:55:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728557730000|2024-10-10 10:55:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1728557760000|2024-10-10 10:56:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728557770000|2024-10-10 10:56:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|8
1728557780000|2024-10-10 10:56:20|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|44
1728557790000|2024-10-10 10:56:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|7
1728557800000|2024-10-10 10:56:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|17
1728557850000|2024-10-10 10:57:30|||||||||26
1728557870000|2024-10-10 10:57:50|||||||||1
1728557890000|2024-10-10 10:58:10|||||||||16
1728557930000|2024-10-10 10:58:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|20
1728557940000|2024-10-10 10:59:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|159
1728557950000|2024-10-10 10:59:10|||||||||11
1728557960000|2024-10-10 10:59:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|8
1728557980000|2024-10-10 10:59:40|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|10
1728557990000|2024-10-10 10:59:50|143.57||143.57||143.57||143.57||0
1728558000000|2024-10-10 11:00:00|||||||||1
1728558020000|2024-10-10 11:00:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|76
1728558030000|2024-10-10 11:00:30|||||||||1
1728558100000|2024-10-10 11:01:40|||||||||37
1728558110000|2024-10-10 11:01:50|||||||||1
1728558120000|2024-10-10 11:02:00|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|138
1728558130000|2024-10-10 11:02:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|23
1728558140000|2024-10-10 11:02:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1728558150000|2024-10-10 11:02:30|143.57||143.52||143.57||143.52||32
1728558160000|2024-10-10 11:02:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|3
1728558170000|2024-10-10 11:02:50|||||||||1
1728558190000|2024-10-10 11:03:10|||||||||1
1728558220000|2024-10-10 11:03:40|||||||||35
1728558230000|2024-10-10 11:03:50|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|175
1728558240000|2024-10-10 11:04:00|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|18
1728558250000|2024-10-10 11:04:10|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|5
1728558270000|2024-10-10 11:04:30|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|22
1728558280000|2024-10-10 11:04:40||143.64||143.59||143.64||143.59|0
1728558290000|2024-10-10 11:04:50|143.67|143.64|143.77|143.64|143.77|143.69|143.67|143.64|55
1728558300000|2024-10-10 11:05:00|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|0
1728558320000|2024-10-10 11:05:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1728558350000|2024-10-10 11:05:50|||||||||1
1728558360000|2024-10-10 11:06:00|||||||||1
1728558370000|2024-10-10 11:06:10|||||||||51
1728558390000|2024-10-10 11:06:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|28
1728558430000|2024-10-10 11:07:10|||||||||1
1728558470000|2024-10-10 11:07:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|39
1728558510000|2024-10-10 11:08:30|||||||||1
1728558530000|2024-10-10 11:08:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1728558540000|2024-10-10 11:09:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|17
1728558550000|2024-10-10 11:09:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728558560000|2024-10-10 11:09:20||143.69||143.69||143.74||143.69|0
1728558570000|2024-10-10 11:09:30|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|2
1728558580000|2024-10-10 11:09:40||143.74||143.69||143.74||143.69|0
1728558590000|2024-10-10 11:09:50|143.77||143.77||143.82||143.77||3
1728558600000|2024-10-10 11:10:00|143.82|143.74|143.77|143.69|143.82|143.74|143.72|143.64|13
1728558620000|2024-10-10 11:10:20|||||||||1
1728558640000|2024-10-10 11:10:40|||||||||3
1728558650000|2024-10-10 11:10:50||143.64||143.64||143.64||143.64|0
1728558660000|2024-10-10 11:11:00||143.69||143.69||143.69||143.69|1
1728558730000|2024-10-10 11:12:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|53
1728558740000|2024-10-10 11:12:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|7
1728558770000|2024-10-10 11:12:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|74
1728558780000|2024-10-10 11:13:00|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|15
1728558790000|2024-10-10 11:13:10|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1728558800000|2024-10-10 11:13:20|143.72||143.72||143.72||143.72||0
1728558810000|2024-10-10 11:13:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1728558820000|2024-10-10 11:13:40|||||||||1
1728558830000|2024-10-10 11:13:50||143.64||143.64||143.64||143.64|0
1728558840000|2024-10-10 11:14:00|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|1
1728558850000|2024-10-10 11:14:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|71
1728558870000|2024-10-10 11:14:30|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|132
1728558880000|2024-10-10 11:14:40|||||||||24
1728558900000|2024-10-10 11:15:00|||||||||6
1728558950000|2024-10-10 11:15:50|||||||||25
1728558970000|2024-10-10 11:16:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|52
1728558980000|2024-10-10 11:16:20|||||||||1
1728558990000|2024-10-10 11:16:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|74
1728559010000|2024-10-10 11:16:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|23
1728559020000|2024-10-10 11:17:00|143.82||143.82||143.82||143.82||5
1728559030000|2024-10-10 11:17:10||143.74||143.74||143.74||143.74|0
1728559060000|2024-10-10 11:17:40|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|170
1728559070000|2024-10-10 11:17:50|||||||||4
1728559100000|2024-10-10 11:18:20|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|13
1728559110000|2024-10-10 11:18:30|143.82||143.82||143.82||143.82||0
1728559120000|2024-10-10 11:18:40|||||||||1
1728559140000|2024-10-10 11:19:00|||||||||2
1728559160000|2024-10-10 11:19:20|143.87||143.82||143.87||143.82||31
1728559170000|2024-10-10 11:19:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1728559180000|2024-10-10 11:19:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|723
1728559190000|2024-10-10 11:19:50||143.74||143.79||143.79||143.74|0
1728559200000|2024-10-10 11:20:00|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|19
1728559210000|2024-10-10 11:20:10||143.79||143.79||143.79||143.79|0
1728559220000|2024-10-10 11:20:20||143.74||143.79||143.79||143.74|1
1728559260000|2024-10-10 11:21:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|13
1728559280000|2024-10-10 11:21:20|||||||||240
1728559300000|2024-10-10 11:21:40|||||||||1
1728559320000|2024-10-10 11:22:00||143.79||143.84||143.84||143.79|33
1728559390000|2024-10-10 11:23:10|||||||||1
1728559460000|2024-10-10 11:24:20||143.79||143.79||143.79||143.79|28
1728559470000|2024-10-10 11:24:30||143.84||143.84||143.84||143.84|0
1728559480000|2024-10-10 11:24:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|77
1728559540000|2024-10-10 11:25:40|||||||||1
1728559560000|2024-10-10 11:26:00||143.84||143.89||143.89||143.84|1
1728559620000|2024-10-10 11:27:00|||||||||1
1728559660000|2024-10-10 11:27:40|||||||||1
1728559700000|2024-10-10 11:28:20||143.84||143.84||143.84||143.84|4
1728559710000|2024-10-10 11:28:30||143.89||143.84||143.89||143.84|0
1728559720000|2024-10-10 11:28:40||143.89||143.89||143.89||143.89|0
1728559760000|2024-10-10 11:29:20|||||||||45
1728559780000|2024-10-10 11:29:40|||||||||1
1728559800000|2024-10-10 11:30:00|||||||||1
1728559850000|2024-10-10 11:30:50|||||||||1
1728559860000|2024-10-10 11:31:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|284
1728559880000|2024-10-10 11:31:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|99
1728559900000|2024-10-10 11:31:40|||||||||75
1728559930000|2024-10-10 11:32:10|||||||||2
1728560010000|2024-10-10 11:33:30|||||||||2
1728560020000|2024-10-10 11:33:40|||||||||1
1728560030000|2024-10-10 11:33:50|||||||||1
1728560090000|2024-10-10 11:34:50|||||||||1
1728560110000|2024-10-10 11:35:10|||||||||94
1728560120000|2024-10-10 11:35:20|||||||||1
1728560130000|2024-10-10 11:35:30|||||||||24
1728560140000|2024-10-10 11:35:40|144.12||144.12||144.12||144.07||141
1728560160000|2024-10-10 11:36:00|144.07||144.07||144.07||144.07||0
1728560170000|2024-10-10 11:36:10|||||||||1
1728560220000|2024-10-10 11:37:00|||||||||21
1728560240000|2024-10-10 11:37:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|30
1728560250000|2024-10-10 11:37:30|||||||||1
1728560300000|2024-10-10 11:38:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|40
1728560330000|2024-10-10 11:38:50|||||||||1
1728560380000|2024-10-10 11:39:40|||||||||1
1728560390000|2024-10-10 11:39:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|189
1728560400000|2024-10-10 11:40:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|356
1728560410000|2024-10-10 11:40:10|||||||||1
1728560440000|2024-10-10 11:40:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|103
1728560480000|2024-10-10 11:41:20|||||||||1
1728560540000|2024-10-10 11:42:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|15
1728560560000|2024-10-10 11:42:40|||||||||1
1728560590000|2024-10-10 11:43:10|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|58
1728560600000|2024-10-10 11:43:20||143.99||143.94||143.99||143.94|10
1728560610000|2024-10-10 11:43:30||143.99||143.99||143.99||143.94|11
1728560650000|2024-10-10 11:44:10|||||||||1
1728560670000|2024-10-10 11:44:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1728560690000|2024-10-10 11:44:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|33
1728560730000|2024-10-10 11:45:30|||||||||1
1728560750000|2024-10-10 11:45:50|||||||||1
1728560800000|2024-10-10 11:46:40|||||||||1
1728560820000|2024-10-10 11:47:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|11
1728560850000|2024-10-10 11:47:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|283
1728560860000|2024-10-10 11:47:40|||||||||26
1728560880000|2024-10-10 11:48:00|||||||||1
1728560940000|2024-10-10 11:49:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|15
1728560960000|2024-10-10 11:49:20|||||||||1
1728560970000|2024-10-10 11:49:30|||||||||26
1728560990000|2024-10-10 11:49:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|33
1728561040000|2024-10-10 11:50:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|415
1728561050000|2024-10-10 11:50:50|||||||||4
1728561060000|2024-10-10 11:51:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|11
1728561070000|2024-10-10 11:51:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|9
1728561080000|2024-10-10 11:51:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|8
1728561120000|2024-10-10 11:52:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|46
1728561130000|2024-10-10 11:52:10|144.07||144.02||144.07||144.02||9
1728561200000|2024-10-10 11:53:20|||||||||1
1728561220000|2024-10-10 11:53:40|||||||||1
1728561240000|2024-10-10 11:54:00|144.07|143.99|143.97|143.89|144.07|143.99|143.97|143.89|89
1728561250000|2024-10-10 11:54:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|13
1728561280000|2024-10-10 11:54:40|||||||||1
1728561330000|2024-10-10 11:55:30|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|23
1728561340000|2024-10-10 11:55:40|144.02||144.02||144.02||144.02||0
1728561360000|2024-10-10 11:56:00|||||||||1
1728561380000|2024-10-10 11:56:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|13
1728561420000|2024-10-10 11:57:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|20
1728561430000|2024-10-10 11:57:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|37
1728561440000|2024-10-10 11:57:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|7
1728561460000|2024-10-10 11:57:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|35
1728561470000|2024-10-10 11:57:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|10
1728561500000|2024-10-10 11:58:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|27
1728561510000|2024-10-10 11:58:30|||||||||1
1728561520000|2024-10-10 11:58:40||143.89||143.89||143.89||143.89|0
1728561530000|2024-10-10 11:58:50|143.97||143.97||143.97||143.97||6
1728561550000|2024-10-10 11:59:10|||||||||4
1728561560000|2024-10-10 11:59:20|144.02||144.02||144.02||144.02||17
1728561570000|2024-10-10 11:59:30|143.97||143.97||143.97||143.97||2
1728561580000|2024-10-10 11:59:40|||||||||4
1728561590000|2024-10-10 11:59:50|||||||||6
1728561600000|2024-10-10 12:00:00|||||||||6
1728561620000|2024-10-10 12:00:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|41
1728561650000|2024-10-10 12:00:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|30
1728561660000|2024-10-10 12:01:00|||||||||72
1728561670000|2024-10-10 12:01:10|||||||||17
1728561680000|2024-10-10 12:01:20|||||||||1
1728561690000|2024-10-10 12:01:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|13
1728561700000|2024-10-10 12:01:40|||||||||1
1728561710000|2024-10-10 12:01:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|32
1728561740000|2024-10-10 12:02:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1728561750000|2024-10-10 12:02:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1728561760000|2024-10-10 12:02:40|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|45
1728561770000|2024-10-10 12:02:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|4
1728561780000|2024-10-10 12:03:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|120
1728561790000|2024-10-10 12:03:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|24
1728561800000|2024-10-10 12:03:20|||||||||1
1728561810000|2024-10-10 12:03:30|||||||||1
1728561820000|2024-10-10 12:03:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|98
1728561830000|2024-10-10 12:03:50|||||||||1
1728561860000|2024-10-10 12:04:20|||||||||3
1728561870000|2024-10-10 12:04:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1728561900000|2024-10-10 12:05:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1728561910000|2024-10-10 12:05:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|11
1728561920000|2024-10-10 12:05:20|||||||||44
1728561930000|2024-10-10 12:05:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|236
1728561940000|2024-10-10 12:05:40|||||||||3
1728561950000|2024-10-10 12:05:50|||||||||1
1728561980000|2024-10-10 12:06:20|||||||||20
1728561990000|2024-10-10 12:06:30|||||||||1
1728562020000|2024-10-10 12:07:00|||||||||283
1728562070000|2024-10-10 12:07:50|||||||||1
1728562090000|2024-10-10 12:08:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|39
1728562100000|2024-10-10 12:08:20||144.09||144.14||144.14||144.09|0
1728562110000|2024-10-10 12:08:30|||||||||170
1728562150000|2024-10-10 12:09:10|||||||||1
1728562160000|2024-10-10 12:09:20|||||||||1
1728562180000|2024-10-10 12:09:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|53
1728562190000|2024-10-10 12:09:50|||||||||37
1728562200000|2024-10-10 12:10:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|169
1728562230000|2024-10-10 12:10:30|||||||||1
1728562260000|2024-10-10 12:11:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|150
1728562270000|2024-10-10 12:11:10|||||||||1
1728562310000|2024-10-10 12:11:50|||||||||5
1728562370000|2024-10-10 12:12:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|139
1728562380000|2024-10-10 12:13:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|109
1728562390000|2024-10-10 12:13:10|||||||||20
1728562400000|2024-10-10 12:13:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|7
1728562410000|2024-10-10 12:13:30|||||||||1
1728562460000|2024-10-10 12:14:20|||||||||1
1728562480000|2024-10-10 12:14:40|||||||||1
1728562490000|2024-10-10 12:14:50|||||||||1
1728562540000|2024-10-10 12:15:40|||||||||1
1728562620000|2024-10-10 12:17:00|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|166
1728562630000|2024-10-10 12:17:10||144.09||144.09||144.09||144.09|540
1728562690000|2024-10-10 12:18:10|||||||||1
1728562700000|2024-10-10 12:18:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|203
1728562710000|2024-10-10 12:18:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|98
1728562720000|2024-10-10 12:18:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|7
1728562730000|2024-10-10 12:18:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1728562770000|2024-10-10 12:19:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1728562780000|2024-10-10 12:19:40|||||||||1
1728562790000|2024-10-10 12:19:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1728562800000|2024-10-10 12:20:00|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|55
1728562860000|2024-10-10 12:21:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|56
1728562870000|2024-10-10 12:21:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|6
1728562880000|2024-10-10 12:21:20|||||||||55
1728562900000|2024-10-10 12:21:40|||||||||3
1728562940000|2024-10-10 12:22:20|||||||||1
1728562970000|2024-10-10 12:22:50|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|24
1728562980000|2024-10-10 12:23:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|0
1728563020000|2024-10-10 12:23:40|||||||||1
1728563030000|2024-10-10 12:23:50|||||||||50
1728563040000|2024-10-10 12:24:00||143.99||144.04||144.04||143.99|0
1728563050000|2024-10-10 12:24:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|22
1728563060000|2024-10-10 12:24:20||144.04||144.04||144.04||144.04|0
1728563070000|2024-10-10 12:24:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|196
1728563080000|2024-10-10 12:24:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|309
1728563100000|2024-10-10 12:25:00|||||||||3
1728563110000|2024-10-10 12:25:10|144.17||144.12||144.17||144.12||6
1728563120000|2024-10-10 12:25:20|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|11
1728563130000|2024-10-10 12:25:30|144.12||144.12||144.12||144.12||0
1728563150000|2024-10-10 12:25:50|||||||||42
1728563160000|2024-10-10 12:26:00|||||||||3
1728563170000|2024-10-10 12:26:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|103
1728563180000|2024-10-10 12:26:20|||||||||2
1728563190000|2024-10-10 12:26:30|||||||||5
1728563200000|2024-10-10 12:26:40|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|48
1728563210000|2024-10-10 12:26:50||144.14||144.14||144.14||144.09|0
1728563220000|2024-10-10 12:27:00||144.09||144.09||144.09||144.09|3
1728563240000|2024-10-10 12:27:20||144.14||144.09||144.14||144.09|1
1728563260000|2024-10-10 12:27:40|144.17||144.22||144.22||144.17||6
1728563270000|2024-10-10 12:27:50|144.17||144.17||144.17||144.17||0
1728563280000|2024-10-10 12:28:00|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|24
1728563290000|2024-10-10 12:28:10|144.17||144.22||144.22||144.17||6
1728563310000|2024-10-10 12:28:30||144.14||144.09||144.14||144.09|0
1728563330000|2024-10-10 12:28:50|144.17||144.17||144.17||144.17||0
1728563340000|2024-10-10 12:29:00|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|17
1728563360000|2024-10-10 12:29:20|144.17||144.17||144.17||144.17||0
1728563370000|2024-10-10 12:29:30|144.22||144.17||144.22||144.17||34
1728563390000|2024-10-10 12:29:50|144.22||144.22||144.22||144.22||74
1728563400000|2024-10-10 12:30:00|144.07|143.99|143.77|143.69|144.22|144.04|143.77|143.64|1432
1728563410000|2024-10-10 12:30:10|143.82|143.74|143.67|143.54|143.87|143.74|143.57|143.49|706
1728563420000|2024-10-10 12:30:20|143.72|143.59|143.87|143.79|143.87|143.79|143.67|143.59|117
1728563430000|2024-10-10 12:30:30|143.82|143.74|143.87|143.79|143.92|143.79|143.82|143.69|77
1728563440000|2024-10-10 12:30:40|143.92|143.74|143.97|143.84|143.97|143.84|143.87|143.74|169
1728563450000|2024-10-10 12:30:50|143.92|143.79|143.92|143.84|143.97|143.89|143.92|143.79|212
1728563460000|2024-10-10 12:31:00|143.97|143.89|144.02|143.89|144.07|143.99|143.97|143.84|92
1728563470000|2024-10-10 12:31:10|143.97|143.94|144.07|143.94|144.07|143.94|143.97|143.89|104
1728563480000|2024-10-10 12:31:20|144.12|143.99|144.12|144.04|144.12|144.04|144.12|143.94|23
1728563490000|2024-10-10 12:31:30|144.07|143.99|144.17|144.04|144.17|144.04|144.07|143.99|101
1728563500000|2024-10-10 12:31:40|144.12||144.12||144.17||144.12||55
1728563510000|2024-10-10 12:31:50||143.99||143.99||143.99||143.99|94
1728563520000|2024-10-10 12:32:00|144.07||144.07||144.07||144.07||3
1728563530000|2024-10-10 12:32:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|125
1728563540000|2024-10-10 12:32:20|144.07|143.89|143.97|143.89|144.07|143.89|143.97|143.89|123
1728563550000|2024-10-10 12:32:30|144.02||143.97||144.02||143.97||29
1728563560000|2024-10-10 12:32:40|144.07|143.94|144.07|143.99|144.17|144.04|144.07|143.94|426
1728563570000|2024-10-10 12:32:50|144.12|143.94|144.02|143.94|144.12|143.94|144.02|143.94|27
1728563580000|2024-10-10 12:33:00|144.07||144.02||144.07||144.02||20
1728563590000|2024-10-10 12:33:10|144.07|143.99|144.07|143.99|144.17|144.04|144.07|143.94|44
1728563600000|2024-10-10 12:33:20|144.02|143.94|143.92|143.79|144.02|143.94|143.82|143.74|2035
1728563610000|2024-10-10 12:33:30|143.87|143.74|143.82|143.74|143.92|143.74|143.82|143.74|74
1728563620000|2024-10-10 12:33:40|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|117
1728563630000|2024-10-10 12:33:50|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|0
1728563640000|2024-10-10 12:34:00|143.87|143.74|143.92|143.84|143.92|143.84|143.87|143.74|319
1728563650000|2024-10-10 12:34:10|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|22
1728563660000|2024-10-10 12:34:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|59
1728563670000|2024-10-10 12:34:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|146
1728563680000|2024-10-10 12:34:40|143.92||143.87||143.92||143.87||0
1728563690000|2024-10-10 12:34:50|143.92|143.74|143.82|143.74|143.92|143.79|143.82|143.74|343
1728563700000|2024-10-10 12:35:00|143.77|143.69|143.72|143.59|143.77|143.69|143.67|143.59|188
1728563710000|2024-10-10 12:35:10|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|5
1728563720000|2024-10-10 12:35:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|29
1728563730000|2024-10-10 12:35:30|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|119
1728563740000|2024-10-10 12:35:40|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|12
1728563750000|2024-10-10 12:35:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|6
1728563760000|2024-10-10 12:36:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|135
1728563770000|2024-10-10 12:36:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|7
1728563780000|2024-10-10 12:36:20|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|68
1728563800000|2024-10-10 12:36:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1728563810000|2024-10-10 12:36:50|143.92|143.84|143.87|143.79|143.92|143.89|143.87|143.79|26
1728563820000|2024-10-10 12:37:00|143.92||143.87||143.92||143.87||6
1728563830000|2024-10-10 12:37:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|14
1728563840000|2024-10-10 12:37:20|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|16
1728563850000|2024-10-10 12:37:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|72
1728563860000|2024-10-10 12:37:40|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|256
1728563870000|2024-10-10 12:37:50|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|36
1728563880000|2024-10-10 12:38:00|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|41
1728563890000|2024-10-10 12:38:10|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|24
1728563900000|2024-10-10 12:38:20|144.02|143.94|144.07|143.99|144.07|143.99|143.97|143.94|0
1728563910000|2024-10-10 12:38:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|28
1728563920000|2024-10-10 12:38:40|144.02||143.97||144.02||143.97||0
1728563930000|2024-10-10 12:38:50|144.02|143.94|144.07|143.99|144.07|143.99|143.97|143.89|1
1728563940000|2024-10-10 12:39:00|144.02|143.94|143.97|143.89|144.07|143.99|143.97|143.89|33
1728563950000|2024-10-10 12:39:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|26
1728563960000|2024-10-10 12:39:20|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|13
1728563970000|2024-10-10 12:39:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|6
1728563980000|2024-10-10 12:39:40|144.02||143.97||144.02||143.97||0
1728563990000|2024-10-10 12:39:50|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1728564000000|2024-10-10 12:40:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|22
1728564010000|2024-10-10 12:40:10|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|14
1728564020000|2024-10-10 12:40:20|144.02|143.84|143.97|143.89|144.02|143.89|143.92|143.84|92
1728564030000|2024-10-10 12:40:30|143.92|143.84|143.82|143.74|143.97|143.89|143.82|143.74|684
1728564040000|2024-10-10 12:40:40|143.72|143.69|143.77|143.69|143.77|143.74|143.72|143.64|1431
1728564050000|2024-10-10 12:40:50|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|187
1728564060000|2024-10-10 12:41:00|143.67|143.59|143.72|143.64|143.77|143.69|143.67|143.59|156
1728564070000|2024-10-10 12:41:10|143.77|143.59|143.77|143.64|143.77|143.69|143.77|143.59|274
1728564080000|2024-10-10 12:41:20|143.72|143.59|143.72|143.64|143.72|143.64|143.67|143.59|133
1728564090000|2024-10-10 12:41:30|||||||||1
1728564100000|2024-10-10 12:41:40|||||||||578
1728564120000|2024-10-10 12:42:00|||||||||6
1728564130000|2024-10-10 12:42:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|24
1728564140000|2024-10-10 12:42:20|||||||||1
1728564150000|2024-10-10 12:42:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|30
1728564160000|2024-10-10 12:42:40|||||||||25
1728564170000|2024-10-10 12:42:50|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|3
1728564180000|2024-10-10 12:43:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|153
1728564190000|2024-10-10 12:43:10|||||||||11
1728564200000|2024-10-10 12:43:20|||||||||62
1728564210000|2024-10-10 12:43:30|||||||||138
1728564220000|2024-10-10 12:43:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|56
1728564230000|2024-10-10 12:43:50|||||||||22
1728564240000|2024-10-10 12:44:00|||||||||71
1728564250000|2024-10-10 12:44:10|||||||||75
1728564270000|2024-10-10 12:44:30|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|248
1728564280000|2024-10-10 12:44:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|116
1728564290000|2024-10-10 12:44:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|64
1728564300000|2024-10-10 12:45:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|79
1728564310000|2024-10-10 12:45:10|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|95
1728564320000|2024-10-10 12:45:20|143.77||143.72||143.77||143.72||23
1728564330000|2024-10-10 12:45:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|11
1728564340000|2024-10-10 12:45:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|14
1728564350000|2024-10-10 12:45:50|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|6
1728564360000|2024-10-10 12:46:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|76
1728564370000|2024-10-10 12:46:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|31
1728564380000|2024-10-10 12:46:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|55
1728564390000|2024-10-10 12:46:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|42
1728564400000|2024-10-10 12:46:40|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|55
1728564410000|2024-10-10 12:46:50|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|18
1728564420000|2024-10-10 12:47:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|2
1728564430000|2024-10-10 12:47:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|58
1728564440000|2024-10-10 12:47:20|||||||||1
1728564450000|2024-10-10 12:47:30|143.67||143.62||143.67||143.62||55
1728564460000|2024-10-10 12:47:40|||||||||7
1728564470000|2024-10-10 12:47:50|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|48
1728564480000|2024-10-10 12:48:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728564490000|2024-10-10 12:48:10||143.49||143.49||143.54||143.49|2
1728564500000|2024-10-10 12:48:20|143.57||143.57||143.62||143.57||4
1728564510000|2024-10-10 12:48:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1728564520000|2024-10-10 12:48:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|2
1728564530000|2024-10-10 12:48:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|0
1728564540000|2024-10-10 12:49:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1728564550000|2024-10-10 12:49:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|5
1728564560000|2024-10-10 12:49:20||143.54||143.59||143.59||143.54|14
1728564570000|2024-10-10 12:49:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|63
1728564580000|2024-10-10 12:49:40|||||||||89
1728564600000|2024-10-10 12:50:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|409
1728564610000|2024-10-10 12:50:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|123
1728564620000|2024-10-10 12:50:20|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|92
1728564630000|2024-10-10 12:50:30|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|13
1728564660000|2024-10-10 12:51:00|||||||||8
1728564670000|2024-10-10 12:51:10|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|105
1728564680000|2024-10-10 12:51:20|||||||||320
1728564690000|2024-10-10 12:51:30|||||||||59
1728564700000|2024-10-10 12:51:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|110
1728564710000|2024-10-10 12:51:50|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|53
1728564720000|2024-10-10 12:52:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|257
1728564730000|2024-10-10 12:52:10|143.52|143.44|143.47|143.34|143.52|143.44|143.42|143.34|64
1728564740000|2024-10-10 12:52:20|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|1
1728564750000|2024-10-10 12:52:30|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|0
1728564760000|2024-10-10 12:52:40|143.47||143.42||143.47||143.42||5
1728564780000|2024-10-10 12:53:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|24
1728564790000|2024-10-10 12:53:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|1
1728564800000|2024-10-10 12:53:20|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|108
1728564810000|2024-10-10 12:53:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|75
1728564840000|2024-10-10 12:54:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|71
1728564850000|2024-10-10 12:54:10|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|246
1728564860000|2024-10-10 12:54:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|40
1728564870000|2024-10-10 12:54:30|||||||||125
1728564880000|2024-10-10 12:54:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|63
1728564890000|2024-10-10 12:54:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|2
1728564900000|2024-10-10 12:55:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1728564920000|2024-10-10 12:55:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1728564930000|2024-10-10 12:55:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|6
1728564940000|2024-10-10 12:55:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|9
1728564950000|2024-10-10 12:55:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|148
1728564960000|2024-10-10 12:56:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|12
1728564970000|2024-10-10 12:56:10||143.54||143.59||143.59||143.54|5
1728564980000|2024-10-10 12:56:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|63
1728564990000|2024-10-10 12:56:30|||||||||152
1728565000000|2024-10-10 12:56:40|||||||||1
1728565010000|2024-10-10 12:56:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|76
1728565020000|2024-10-10 12:57:00|143.57|143.49|143.67|143.54|143.67|143.54|143.57|143.49|36
1728565030000|2024-10-10 12:57:10||143.59||143.59||143.59||143.59|0
1728565040000|2024-10-10 12:57:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|765
1728565050000|2024-10-10 12:57:30|||||||||178
1728565060000|2024-10-10 12:57:40|143.67||143.67||143.67||143.62||0
1728565070000|2024-10-10 12:57:50|143.62||143.62||143.62||143.62||0
1728565080000|2024-10-10 12:58:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|75
1728565150000|2024-10-10 12:59:10|||||||||19
1728565160000|2024-10-10 12:59:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|263
1728565170000|2024-10-10 12:59:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|44
1728565200000|2024-10-10 13:00:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|409
1728565210000|2024-10-10 13:00:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728565220000|2024-10-10 13:00:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|617
1728565230000|2024-10-10 13:00:30|||||||||34
1728565240000|2024-10-10 13:00:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|196
1728565250000|2024-10-10 13:00:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|32
1728565260000|2024-10-10 13:01:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|684
1728565270000|2024-10-10 13:01:10|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|32
1728565280000|2024-10-10 13:01:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|24
1728565290000|2024-10-10 13:01:30|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|18
1728565300000|2024-10-10 13:01:40|143.82||143.82||143.87||143.82||0
1728565310000|2024-10-10 13:01:50|143.87|143.69|143.77|143.69|143.87|143.69|143.77|143.69|30
1728565320000|2024-10-10 13:02:00|143.82||143.77||143.82||143.77||70
1728565330000|2024-10-10 13:02:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|40
1728565340000|2024-10-10 13:02:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|29
1728565350000|2024-10-10 13:02:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|34
1728565360000|2024-10-10 13:02:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|0
1728565370000|2024-10-10 13:02:50|||||||||42
1728565380000|2024-10-10 13:03:00|143.82||143.82||143.82||143.77||10
1728565390000|2024-10-10 13:03:10|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|22
1728565400000|2024-10-10 13:03:20|143.77|143.69|143.82|143.74|143.87|143.74|143.77|143.69|660
1728565410000|2024-10-10 13:03:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|97
1728565430000|2024-10-10 13:03:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728565450000|2024-10-10 13:04:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|254
1728565460000|2024-10-10 13:04:20|||||||||16
1728565470000|2024-10-10 13:04:30|||||||||1
1728565480000|2024-10-10 13:04:40|||||||||1
1728565510000|2024-10-10 13:05:10|143.82|143.74|143.87|143.79|143.87|143.79|143.77|143.74|6
1728565520000|2024-10-10 13:05:20|143.92||143.92||143.92||143.92||0
1728565530000|2024-10-10 13:05:30|143.87||143.87||143.92||143.87||0
1728565540000|2024-10-10 13:05:40|143.92||143.87||143.92||143.87||0
1728565550000|2024-10-10 13:05:50||143.74||143.79||143.79||143.74|2
1728565560000|2024-10-10 13:06:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|3015
1728565570000|2024-10-10 13:06:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728565580000|2024-10-10 13:06:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1728565590000|2024-10-10 13:06:30|143.87||143.87||143.87||143.82||0
1728565600000|2024-10-10 13:06:40|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1728565610000|2024-10-10 13:06:50|143.82||143.82||143.87||143.82||0
1728565620000|2024-10-10 13:07:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|24
1728565630000|2024-10-10 13:07:10|143.77||143.77||143.82||143.77||101
1728565640000|2024-10-10 13:07:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|26
1728565670000|2024-10-10 13:07:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1728565690000|2024-10-10 13:08:10||143.69||143.69||143.74||143.69|0
1728565700000|2024-10-10 13:08:20|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1728565710000|2024-10-10 13:08:30|143.87|143.69|143.87|143.79|143.87|143.79|143.87|143.69|2
1728565720000|2024-10-10 13:08:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|16
1728565730000|2024-10-10 13:08:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728565740000|2024-10-10 13:09:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|13
1728565760000|2024-10-10 13:09:20|143.87||143.82||143.87||143.82||27
1728565780000|2024-10-10 13:09:40|||||||||1
1728565790000|2024-10-10 13:09:50|||||||||1
1728565800000|2024-10-10 13:10:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728565830000|2024-10-10 13:10:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1728565850000|2024-10-10 13:10:50|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|1
1728565860000|2024-10-10 13:11:00|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1728565870000|2024-10-10 13:11:10|143.92||143.92||143.92||143.92||2
1728565880000|2024-10-10 13:11:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1728565890000|2024-10-10 13:11:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|61
1728565900000|2024-10-10 13:11:40|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|14
1728565910000|2024-10-10 13:11:50|144.02|143.99|144.02|143.94|144.02|143.99|144.02|143.94|0
1728565920000|2024-10-10 13:12:00|||||||||2
1728565930000|2024-10-10 13:12:10|||||||||20
1728565940000|2024-10-10 13:12:20|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|6
1728565950000|2024-10-10 13:12:30|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|1
1728565960000|2024-10-10 13:12:40|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1728565970000|2024-10-10 13:12:50|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|14
1728565980000|2024-10-10 13:13:00|144.02||143.97||144.02||143.97||14
1728565990000|2024-10-10 13:13:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|3
1728566010000|2024-10-10 13:13:30|144.07||144.02||144.07||144.02||0
1728566020000|2024-10-10 13:13:40|144.07||144.02||144.07||144.02||0
1728566030000|2024-10-10 13:13:50|144.07||144.02||144.07||144.02||1
1728566050000|2024-10-10 13:14:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728566090000|2024-10-10 13:14:50||143.94||143.94||143.99||143.94|10
1728566100000|2024-10-10 13:15:00|144.12|143.99|144.12|144.04|144.12|144.04|144.12|143.99|23
1728566110000|2024-10-10 13:15:10|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|61
1728566120000|2024-10-10 13:15:20|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|84
1728566130000|2024-10-10 13:15:30|144.17||144.17||144.17||144.17||0
1728566160000|2024-10-10 13:16:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|11
1728566180000|2024-10-10 13:16:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|3
1728566190000|2024-10-10 13:16:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|0
1728566230000|2024-10-10 13:17:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|24
1728566240000|2024-10-10 13:17:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1728566250000|2024-10-10 13:17:30|||||||||41
1728566260000|2024-10-10 13:17:40|||||||||26
1728566280000|2024-10-10 13:18:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|301
1728566290000|2024-10-10 13:18:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|64
1728566320000|2024-10-10 13:18:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1728566330000|2024-10-10 13:18:50|||||||||1
1728566340000|2024-10-10 13:19:00|||||||||13
1728566420000|2024-10-10 13:20:20|||||||||1
1728566450000|2024-10-10 13:20:50|144.22||144.22||144.22||144.22||8
1728566460000|2024-10-10 13:21:00|144.17||144.17||144.17||144.17||0
1728566480000|2024-10-10 13:21:20|144.22||144.22||144.22||144.22||3
1728566490000|2024-10-10 13:21:30|144.17||144.22||144.22||144.17||36
1728566500000|2024-10-10 13:21:40|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|40
1728566510000|2024-10-10 13:21:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1728566530000|2024-10-10 13:22:10|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|9
1728566550000|2024-10-10 13:22:30|||||||||1
1728566580000|2024-10-10 13:23:00|||||||||1
1728566620000|2024-10-10 13:23:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1728566640000|2024-10-10 13:24:00|||||||||8
1728566650000|2024-10-10 13:24:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1728566660000|2024-10-10 13:24:20|||||||||2
1728566680000|2024-10-10 13:24:40|||||||||4
1728566700000|2024-10-10 13:25:00|||||||||6
1728566710000|2024-10-10 13:25:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|63
1728566720000|2024-10-10 13:25:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1728566740000|2024-10-10 13:25:40|||||||||1
1728566750000|2024-10-10 13:25:50||144.09||144.14||144.14||144.09|40
1728566770000|2024-10-10 13:26:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|17
1728566780000|2024-10-10 13:26:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1728566790000|2024-10-10 13:26:30|||||||||76
1728566800000|2024-10-10 13:26:40|||||||||55
1728566810000|2024-10-10 13:26:50|||||||||77
1728566820000|2024-10-10 13:27:00|||||||||40
1728566830000|2024-10-10 13:27:10|||||||||45
1728566840000|2024-10-10 13:27:20|||||||||1
1728566900000|2024-10-10 13:28:20|||||||||90
1728566910000|2024-10-10 13:28:30|||||||||1
1728566920000|2024-10-10 13:28:40|||||||||1
1728566940000|2024-10-10 13:29:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|81
1728566950000|2024-10-10 13:29:10|||||||||1
1728566960000|2024-10-10 13:29:20|||||||||4
1728566970000|2024-10-10 13:29:30|||||||||117
1728566980000|2024-10-10 13:29:40|||||||||44
1728566990000|2024-10-10 13:29:50|||||||||89
1728567000000|2024-10-10 13:30:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|216
1728567010000|2024-10-10 13:30:10|||||||||70
1728567030000|2024-10-10 13:30:30|||||||||3
1728567050000|2024-10-10 13:30:50|||||||||67
1728567060000|2024-10-10 13:31:00|||||||||363
1728567110000|2024-10-10 13:31:50|||||||||1
1728567120000|2024-10-10 13:32:00|||||||||25
1728567130000|2024-10-10 13:32:10|||||||||4
1728567150000|2024-10-10 13:32:30|||||||||54
1728567160000|2024-10-10 13:32:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|414
1728567170000|2024-10-10 13:32:50||144.09||144.14||144.14||144.09|32
1728567180000|2024-10-10 13:33:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|10
1728567190000|2024-10-10 13:33:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|26
1728567200000|2024-10-10 13:33:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|40
1728567210000|2024-10-10 13:33:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|8
1728567220000|2024-10-10 13:33:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|81
1728567230000|2024-10-10 13:33:50|||||||||25
1728567240000|2024-10-10 13:34:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|24
1728567250000|2024-10-10 13:34:10|144.12|144.04|144.17|144.09|144.17|144.09|144.07|144.04|5
1728567260000|2024-10-10 13:34:20|144.22||144.22||144.22||144.22||0
1728567270000|2024-10-10 13:34:30|144.17||144.17||144.22||144.17||0
1728567290000|2024-10-10 13:34:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1728567300000|2024-10-10 13:35:00||143.99||144.04||144.04||143.99|74
1728567320000|2024-10-10 13:35:20|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|13
1728567330000|2024-10-10 13:35:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|104
1728567340000|2024-10-10 13:35:40|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|30
1728567350000|2024-10-10 13:35:50|||||||||311
1728567360000|2024-10-10 13:36:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|97
1728567370000|2024-10-10 13:36:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|13
1728567380000|2024-10-10 13:36:20|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|27
1728567390000|2024-10-10 13:36:30|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|14
1728567400000|2024-10-10 13:36:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1728567410000|2024-10-10 13:36:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728567430000|2024-10-10 13:37:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|21
1728567440000|2024-10-10 13:37:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|2
1728567450000|2024-10-10 13:37:30|||||||||1
1728567480000|2024-10-10 13:38:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|6
1728567500000|2024-10-10 13:38:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|50
1728567510000|2024-10-10 13:38:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|14
1728567530000|2024-10-10 13:38:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|39
1728567540000|2024-10-10 13:39:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|37
1728567560000|2024-10-10 13:39:20|||||||||2
1728567570000|2024-10-10 13:39:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|6
1728567580000|2024-10-10 13:39:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1728567590000|2024-10-10 13:39:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|10
1728567600000|2024-10-10 13:40:00|143.92|143.74|143.82|143.74|143.92|143.74|143.82|143.69|167
1728567610000|2024-10-10 13:40:10|||||||||2
1728567620000|2024-10-10 13:40:20|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|3035
1728567630000|2024-10-10 13:40:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|33
1728567640000|2024-10-10 13:40:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|57
1728567650000|2024-10-10 13:40:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|195
1728567660000|2024-10-10 13:41:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|17
1728567670000|2024-10-10 13:41:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|30
1728567680000|2024-10-10 13:41:20|||||||||7
1728567690000|2024-10-10 13:41:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|19
1728567700000|2024-10-10 13:41:40|143.62|143.54|143.72|143.64|143.72|143.64|143.62|143.54|21
1728567710000|2024-10-10 13:41:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728567720000|2024-10-10 13:42:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728567730000|2024-10-10 13:42:10|143.87||143.82||143.87||143.82||15
1728567740000|2024-10-10 13:42:20|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|18
1728567750000|2024-10-10 13:42:30|143.77|143.74|143.77|143.64|143.82|143.74|143.77|143.64|1
1728567760000|2024-10-10 13:42:40|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|2
1728567770000|2024-10-10 13:42:50||143.64||143.69||143.69||143.64|3
1728567800000|2024-10-10 13:43:20|||||||||1
1728567810000|2024-10-10 13:43:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|15
1728567850000|2024-10-10 13:44:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|75
1728567860000|2024-10-10 13:44:20|||||||||81
1728567880000|2024-10-10 13:44:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|67
1728567890000|2024-10-10 13:44:50|143.77||143.72||143.77||143.72||5
1728567900000|2024-10-10 13:45:00|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|28
1728567910000|2024-10-10 13:45:10|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|9
1728567920000|2024-10-10 13:45:20|143.77||143.72||143.77||143.72||0
1728567930000|2024-10-10 13:45:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|249
1728567940000|2024-10-10 13:45:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1728567950000|2024-10-10 13:45:50|143.72|143.64|143.77|143.69|143.82|143.74|143.72|143.64|25
1728567960000|2024-10-10 13:46:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|18
1728567970000|2024-10-10 13:46:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728567980000|2024-10-10 13:46:20|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|24
1728567990000|2024-10-10 13:46:30|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|9
1728568000000|2024-10-10 13:46:40|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|1
1728568020000|2024-10-10 13:47:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|149
1728568030000|2024-10-10 13:47:10|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|23
1728568040000|2024-10-10 13:47:20|||||||||7
1728568050000|2024-10-10 13:47:30|||||||||1
1728568060000|2024-10-10 13:47:40|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|6
1728568070000|2024-10-10 13:47:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|30
1728568080000|2024-10-10 13:48:00|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.69|38
1728568100000|2024-10-10 13:48:20|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|37
1728568110000|2024-10-10 13:48:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|262
1728568120000|2024-10-10 13:48:40|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|41
1728568130000|2024-10-10 13:48:50|143.77|143.74|143.67|143.59|143.77|143.74|143.67|143.59|25
1728568140000|2024-10-10 13:49:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|43
1728568150000|2024-10-10 13:49:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|9
1728568160000|2024-10-10 13:49:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|22
1728568170000|2024-10-10 13:49:30|||||||||3
1728568180000|2024-10-10 13:49:40|||||||||27
1728568200000|2024-10-10 13:50:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|58
1728568210000|2024-10-10 13:50:10|||||||||56
1728568220000|2024-10-10 13:50:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|5
1728568230000|2024-10-10 13:50:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|7
1728568240000|2024-10-10 13:50:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|2046
1728568250000|2024-10-10 13:50:50|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|160
1728568260000|2024-10-10 13:51:00|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|11
1728568270000|2024-10-10 13:51:10|143.62||143.57||143.62||143.57||9
1728568280000|2024-10-10 13:51:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|81
1728568290000|2024-10-10 13:51:30|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|41
1728568300000|2024-10-10 13:51:40|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|2
1728568310000|2024-10-10 13:51:50|||||||||1
1728568320000|2024-10-10 13:52:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|34
1728568340000|2024-10-10 13:52:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|15
1728568360000|2024-10-10 13:52:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|33
1728568370000|2024-10-10 13:52:50|||||||||9
1728568380000|2024-10-10 13:53:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|3
1728568390000|2024-10-10 13:53:10|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|1
1728568400000|2024-10-10 13:53:20|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|16
1728568410000|2024-10-10 13:53:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1728568430000|2024-10-10 13:53:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|2002
1728568450000|2024-10-10 13:54:10|143.77||143.72||143.77||143.72||2
1728568460000|2024-10-10 13:54:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1728568470000|2024-10-10 13:54:30|143.77||143.72||143.77||143.72||1
1728568480000|2024-10-10 13:54:40|||||||||8
1728568490000|2024-10-10 13:54:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728568500000|2024-10-10 13:55:00|143.62|143.54|143.67|143.59|143.72|143.59|143.62|143.54|20
1728568510000|2024-10-10 13:55:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1728568520000|2024-10-10 13:55:20||143.59||143.64||143.64||143.59|118
1728568530000|2024-10-10 13:55:30|||||||||10000
1728568540000|2024-10-10 13:55:40|||||||||10
1728568550000|2024-10-10 13:55:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|23
1728568560000|2024-10-10 13:56:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|13
1728568570000|2024-10-10 13:56:10|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|21
1728568580000|2024-10-10 13:56:20|143.72||143.67||143.72||143.67||0
1728568590000|2024-10-10 13:56:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|127
1728568600000|2024-10-10 13:56:40|||||||||55
1728568610000|2024-10-10 13:56:50|||||||||30
1728568620000|2024-10-10 13:57:00|||||||||51
1728568630000|2024-10-10 13:57:10|143.77||143.72||143.77||143.72||236
1728568640000|2024-10-10 13:57:20|||||||||136
1728568650000|2024-10-10 13:57:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|134
1728568660000|2024-10-10 13:57:40|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|18
1728568670000|2024-10-10 13:57:50||143.54||143.59||143.59||143.54|2
1728568680000|2024-10-10 13:58:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|9
1728568690000|2024-10-10 13:58:10|||||||||67
1728568720000|2024-10-10 13:58:40|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|55
1728568740000|2024-10-10 13:59:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|14
1728568750000|2024-10-10 13:59:10|143.62|143.49|143.62|143.54|143.62|143.54|143.62|143.49|3
1728568760000|2024-10-10 13:59:20||143.49||143.54||143.54||143.49|5
1728568770000|2024-10-10 13:59:30|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|31
1728568780000|2024-10-10 13:59:40|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|8
1728568790000|2024-10-10 13:59:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|9
1728568800000|2024-10-10 14:00:00|143.62|143.54|143.67|143.59|143.67|143.59|143.57|143.49|26
1728568810000|2024-10-10 14:00:10|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|31
1728568820000|2024-10-10 14:00:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|6
1728568830000|2024-10-10 14:00:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728568840000|2024-10-10 14:00:40|143.67|143.49|143.67|143.59|143.67|143.59|143.67|143.49|22
1728568860000|2024-10-10 14:01:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|20
1728568870000|2024-10-10 14:01:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|36
1728568880000|2024-10-10 14:01:20||143.49||143.54||143.54||143.49|22
1728568890000|2024-10-10 14:01:30|143.57|143.49|143.62|143.54|143.67|143.59|143.57|143.49|13
1728568900000|2024-10-10 14:01:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|14
1728568910000|2024-10-10 14:01:50||143.49||143.54||143.54||143.49|5
1728568940000|2024-10-10 14:02:20|||||||||27
1728568950000|2024-10-10 14:02:30|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|0
1728568960000|2024-10-10 14:02:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|3
1728568980000|2024-10-10 14:03:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|13
1728568990000|2024-10-10 14:03:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|79
1728569000000|2024-10-10 14:03:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|22
1728569020000|2024-10-10 14:03:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|35
1728569030000|2024-10-10 14:03:50|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|45
1728569040000|2024-10-10 14:04:00|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1728569050000|2024-10-10 14:04:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1728569070000|2024-10-10 14:04:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|23
1728569080000|2024-10-10 14:04:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|9
1728569090000|2024-10-10 14:04:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|13
1728569120000|2024-10-10 14:05:20|||||||||20
1728569140000|2024-10-10 14:05:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|116
1728569150000|2024-10-10 14:05:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|10
1728569160000|2024-10-10 14:06:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|14
1728569170000|2024-10-10 14:06:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728569190000|2024-10-10 14:06:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1728569210000|2024-10-10 14:06:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|9
1728569220000|2024-10-10 14:07:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1728569230000|2024-10-10 14:07:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|476
1728569250000|2024-10-10 14:07:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1728569260000|2024-10-10 14:07:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|49
1728569270000|2024-10-10 14:07:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|23
1728569280000|2024-10-10 14:08:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|9
1728569290000|2024-10-10 14:08:10||143.59||143.64||143.64||143.59|7
1728569300000|2024-10-10 14:08:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|17
1728569310000|2024-10-10 14:08:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1728569320000|2024-10-10 14:08:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|22
1728569330000|2024-10-10 14:08:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|4
1728569340000|2024-10-10 14:09:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|14
1728569370000|2024-10-10 14:09:30|||||||||5
1728569400000|2024-10-10 14:10:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|6
1728569410000|2024-10-10 14:10:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|8
1728569420000|2024-10-10 14:10:20|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|0
1728569430000|2024-10-10 14:10:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|11
1728569440000|2024-10-10 14:10:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|6
1728569460000|2024-10-10 14:11:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|13
1728569470000|2024-10-10 14:11:10|||||||||1
1728569520000|2024-10-10 14:12:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|14
1728569530000|2024-10-10 14:12:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|81
1728569540000|2024-10-10 14:12:20|||||||||25
1728569580000|2024-10-10 14:13:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|58
1728569590000|2024-10-10 14:13:10|143.77||143.72||143.77||143.72||25
1728569600000|2024-10-10 14:13:20|143.77||143.72||143.77||143.72||1
1728569630000|2024-10-10 14:13:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|29
1728569640000|2024-10-10 14:14:00|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|38
1728569650000|2024-10-10 14:14:10|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|1
1728569660000|2024-10-10 14:14:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|11
1728569670000|2024-10-10 14:14:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|47
1728569680000|2024-10-10 14:14:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|24
1728569690000|2024-10-10 14:14:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|13
1728569700000|2024-10-10 14:15:00|||||||||21
1728569710000|2024-10-10 14:15:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|13
1728569720000|2024-10-10 14:15:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|1
1728569730000|2024-10-10 14:15:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728569750000|2024-10-10 14:15:50|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|17
1728569760000|2024-10-10 14:16:00|143.77||143.77||143.77||143.72||41
1728569770000|2024-10-10 14:16:10|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|0
1728569780000|2024-10-10 14:16:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|0
1728569790000|2024-10-10 14:16:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|25
1728569820000|2024-10-10 14:17:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|9
1728569840000|2024-10-10 14:17:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|4
1728569850000|2024-10-10 14:17:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|20
1728569860000|2024-10-10 14:17:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1728569870000|2024-10-10 14:17:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|0
1728569880000|2024-10-10 14:18:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728569900000|2024-10-10 14:18:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|20
1728569920000|2024-10-10 14:18:40|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|74
1728569940000|2024-10-10 14:19:00|||||||||2
1728569980000|2024-10-10 14:19:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|135
1728569990000|2024-10-10 14:19:50|||||||||5
1728570000000|2024-10-10 14:20:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|7
1728570010000|2024-10-10 14:20:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|153
1728570020000|2024-10-10 14:20:20||143.69||143.69||143.69||143.69|12
1728570050000|2024-10-10 14:20:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|10
1728570060000|2024-10-10 14:21:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|2
1728570070000|2024-10-10 14:21:10||143.69||143.69||143.69||143.69|1
1728570080000|2024-10-10 14:21:20|143.77||143.82||143.82||143.77||13
1728570090000|2024-10-10 14:21:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|54
1728570120000|2024-10-10 14:22:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|17
1728570130000|2024-10-10 14:22:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|84
1728570180000|2024-10-10 14:23:00|||||||||3
1728570190000|2024-10-10 14:23:10|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|14
1728570200000|2024-10-10 14:23:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|3
1728570210000|2024-10-10 14:23:30|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|5
1728570220000|2024-10-10 14:23:40||143.74||143.79||143.79||143.74|7
1728570230000|2024-10-10 14:23:50|||||||||15
1728570240000|2024-10-10 14:24:00|||||||||4
1728570250000|2024-10-10 14:24:10|||||||||1
1728570270000|2024-10-10 14:24:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|12
1728570300000|2024-10-10 14:25:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|10
1728570310000|2024-10-10 14:25:10|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|62
1728570360000|2024-10-10 14:26:00|||||||||2
1728570370000|2024-10-10 14:26:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|256
1728570380000|2024-10-10 14:26:20|||||||||6
1728570400000|2024-10-10 14:26:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|24
1728570410000|2024-10-10 14:26:50|||||||||1
1728570460000|2024-10-10 14:27:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|8
1728570470000|2024-10-10 14:27:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|226
1728570480000|2024-10-10 14:28:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|13
1728570490000|2024-10-10 14:28:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728570500000|2024-10-10 14:28:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|88
1728570530000|2024-10-10 14:28:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|19
1728570540000|2024-10-10 14:29:00|||||||||28
1728570550000|2024-10-10 14:29:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|14
1728570560000|2024-10-10 14:29:20||143.64||143.69||143.69||143.64|0
1728570570000|2024-10-10 14:29:30||143.64||143.69||143.69||143.64|0
1728570590000|2024-10-10 14:29:50|||||||||16
1728570610000|2024-10-10 14:30:10|||||||||4
1728570620000|2024-10-10 14:30:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|14
1728570630000|2024-10-10 14:30:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|8
1728570650000|2024-10-10 14:30:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|37
1728570660000|2024-10-10 14:31:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|149
1728570670000|2024-10-10 14:31:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|10
1728570700000|2024-10-10 14:31:40|||||||||7
1728570720000|2024-10-10 14:32:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1728570740000|2024-10-10 14:32:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|23
1728570770000|2024-10-10 14:32:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1728570810000|2024-10-10 14:33:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|28
1728570820000|2024-10-10 14:33:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|16
1728570860000|2024-10-10 14:34:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|49
1728570870000|2024-10-10 14:34:30|143.82||143.82||143.82||143.77||0
1728570880000|2024-10-10 14:34:40||143.74||143.74||143.74||143.69|0
1728570900000|2024-10-10 14:35:00|||||||||5
1728570910000|2024-10-10 14:35:10|||||||||2
1728570920000|2024-10-10 14:35:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|4
1728570930000|2024-10-10 14:35:30|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|2
1728570950000|2024-10-10 14:35:50|||||||||13
1728570960000|2024-10-10 14:36:00|||||||||7
1728570970000|2024-10-10 14:36:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|151
1728570980000|2024-10-10 14:36:20|||||||||2
1728570990000|2024-10-10 14:36:30|||||||||2
1728571000000|2024-10-10 14:36:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|13
1728571010000|2024-10-10 14:36:50|||||||||1
1728571020000|2024-10-10 14:37:00|||||||||1
1728571030000|2024-10-10 14:37:10|||||||||4
1728571040000|2024-10-10 14:37:20|||||||||1
1728571050000|2024-10-10 14:37:30|||||||||1
1728571060000|2024-10-10 14:37:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|12
1728571070000|2024-10-10 14:37:50|||||||||1
1728571080000|2024-10-10 14:38:00|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|9
1728571090000|2024-10-10 14:38:10|143.77||143.77||143.82||143.77||2
1728571100000|2024-10-10 14:38:20|||||||||2
1728571110000|2024-10-10 14:38:30|||||||||1
1728571140000|2024-10-10 14:39:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|27
1728571150000|2024-10-10 14:39:10|||||||||1
1728571170000|2024-10-10 14:39:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|21
1728571180000|2024-10-10 14:39:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728571190000|2024-10-10 14:39:50|||||||||2
1728571220000|2024-10-10 14:40:20|||||||||1
1728571230000|2024-10-10 14:40:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|112
1728571240000|2024-10-10 14:40:40|||||||||2
1728571250000|2024-10-10 14:40:50|||||||||3
1728571260000|2024-10-10 14:41:00|||||||||2
1728571270000|2024-10-10 14:41:10|||||||||21
1728571280000|2024-10-10 14:41:20|||||||||1
1728571290000|2024-10-10 14:41:30|||||||||3
1728571300000|2024-10-10 14:41:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1728571310000|2024-10-10 14:41:50|||||||||2
1728571340000|2024-10-10 14:42:20|||||||||10
1728571350000|2024-10-10 14:42:30|||||||||17
1728571370000|2024-10-10 14:42:50|||||||||111
1728571380000|2024-10-10 14:43:00|||||||||2
1728571390000|2024-10-10 14:43:10|||||||||2
1728571400000|2024-10-10 14:43:20|||||||||1
1728571410000|2024-10-10 14:43:30|||||||||7
1728571420000|2024-10-10 14:43:40|||||||||1
1728571430000|2024-10-10 14:43:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|100
1728571440000|2024-10-10 14:44:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|51
1728571450000|2024-10-10 14:44:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|53
1728571460000|2024-10-10 14:44:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|11
1728571470000|2024-10-10 14:44:30|||||||||18
1728571480000|2024-10-10 14:44:40|||||||||1
1728571490000|2024-10-10 14:44:50|||||||||2
1728571500000|2024-10-10 14:45:00|||||||||15
1728571510000|2024-10-10 14:45:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|105
1728571520000|2024-10-10 14:45:20|||||||||5
1728571530000|2024-10-10 14:45:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|33
1728571540000|2024-10-10 14:45:40|||||||||2
1728571550000|2024-10-10 14:45:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|40
1728571560000|2024-10-10 14:46:00|143.67|143.49|143.57|143.49|143.67|143.49|143.57|143.49|106
1728571570000|2024-10-10 14:46:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|34
1728571580000|2024-10-10 14:46:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1728571590000|2024-10-10 14:46:30|||||||||3
1728571600000|2024-10-10 14:46:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|15
1728571610000|2024-10-10 14:46:50|||||||||2
1728571620000|2024-10-10 14:47:00|||||||||1
1728571630000|2024-10-10 14:47:10|||||||||2
1728571640000|2024-10-10 14:47:20|||||||||2
1728571650000|2024-10-10 14:47:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|32
1728571660000|2024-10-10 14:47:40|||||||||27
1728571670000|2024-10-10 14:47:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|30
1728571680000|2024-10-10 14:48:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|45
1728571690000|2024-10-10 14:48:10|||||||||3
1728571700000|2024-10-10 14:48:20|||||||||2
1728571710000|2024-10-10 14:48:30|||||||||2
1728571720000|2024-10-10 14:48:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|20
1728571730000|2024-10-10 14:48:50|143.62||143.57||143.62||143.57||21
1728571740000|2024-10-10 14:49:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|50
1728571750000|2024-10-10 14:49:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1728571760000|2024-10-10 14:49:20|||||||||2
1728571770000|2024-10-10 14:49:30|||||||||6
1728571780000|2024-10-10 14:49:40|||||||||2
1728571790000|2024-10-10 14:49:50||143.54||143.54||143.54||143.54|74
1728571800000|2024-10-10 14:50:00|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|12
1728571810000|2024-10-10 14:50:10|||||||||116
1728571820000|2024-10-10 14:50:20|||||||||3
1728571830000|2024-10-10 14:50:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1728571840000|2024-10-10 14:50:40||143.59||143.64||143.64||143.59|2
1728571850000|2024-10-10 14:50:50|||||||||1
1728571860000|2024-10-10 14:51:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1728571870000|2024-10-10 14:51:10|||||||||2
1728571880000|2024-10-10 14:51:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|4
1728571890000|2024-10-10 14:51:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|40
1728571900000|2024-10-10 14:51:40|||||||||2
1728571910000|2024-10-10 14:51:50|||||||||2
1728571920000|2024-10-10 14:52:00||143.54||143.59||143.59||143.54|11
1728571930000|2024-10-10 14:52:10|||||||||1
1728571940000|2024-10-10 14:52:20|||||||||1
1728571950000|2024-10-10 14:52:30|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|11
1728571960000|2024-10-10 14:52:40|||||||||1
1728571970000|2024-10-10 14:52:50|||||||||5
1728571980000|2024-10-10 14:53:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|14
1728571990000|2024-10-10 14:53:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|24
1728572000000|2024-10-10 14:53:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|147
1728572010000|2024-10-10 14:53:30|||||||||1
1728572030000|2024-10-10 14:53:50|||||||||359
1728572040000|2024-10-10 14:54:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|325
1728572050000|2024-10-10 14:54:10|||||||||2
1728572060000|2024-10-10 14:54:20|||||||||1
1728572070000|2024-10-10 14:54:30|||||||||2
1728572080000|2024-10-10 14:54:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|31
1728572090000|2024-10-10 14:54:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|14
1728572100000|2024-10-10 14:55:00|||||||||2
1728572110000|2024-10-10 14:55:10|||||||||2
1728572120000|2024-10-10 14:55:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|24
1728572130000|2024-10-10 14:55:30|143.67||143.62||143.67||143.62||12
1728572140000|2024-10-10 14:55:40|||||||||2
1728572150000|2024-10-10 14:55:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|6
1728572160000|2024-10-10 14:56:00|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|4
1728572170000|2024-10-10 14:56:10||143.54||143.54||143.54||143.49|2
1728572180000|2024-10-10 14:56:20|||||||||2
1728572190000|2024-10-10 14:56:30|||||||||1
1728572200000|2024-10-10 14:56:40|||||||||1
1728572210000|2024-10-10 14:56:50|||||||||2
1728572220000|2024-10-10 14:57:00|||||||||2
1728572230000|2024-10-10 14:57:10|||||||||2
1728572240000|2024-10-10 14:57:20|||||||||2
1728572250000|2024-10-10 14:57:30|||||||||4
1728572260000|2024-10-10 14:57:40|143.67||143.62||143.67||143.62||171
1728572270000|2024-10-10 14:57:50|||||||||2
1728572280000|2024-10-10 14:58:00|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|44
1728572290000|2024-10-10 14:58:10|||||||||11
1728572300000|2024-10-10 14:58:20|||||||||1
1728572310000|2024-10-10 14:58:30|||||||||2
1728572320000|2024-10-10 14:58:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|43
1728572330000|2024-10-10 14:58:50|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|92
1728572340000|2024-10-10 14:59:00|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|13
1728572350000|2024-10-10 14:59:10|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|1
1728572360000|2024-10-10 14:59:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1728572370000|2024-10-10 14:59:30|||||||||2
1728572380000|2024-10-10 14:59:40|||||||||2
1728572390000|2024-10-10 14:59:50|||||||||1
1728572400000|2024-10-10 15:00:00|||||||||1
1728572410000|2024-10-10 15:00:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|7
1728572420000|2024-10-10 15:00:20|||||||||1
1728572430000|2024-10-10 15:00:30|||||||||2
1728572440000|2024-10-10 15:00:40|||||||||1
1728572450000|2024-10-10 15:00:50|||||||||2
1728572460000|2024-10-10 15:01:00|||||||||2
1728572470000|2024-10-10 15:01:10|||||||||4
1728572480000|2024-10-10 15:01:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|16
1728572490000|2024-10-10 15:01:30|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|26
1728572500000|2024-10-10 15:01:40||143.49||143.54||143.54||143.49|2
1728572510000|2024-10-10 15:01:50|||||||||2
1728572520000|2024-10-10 15:02:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|1
1728572530000|2024-10-10 15:02:10|||||||||18
1728572540000|2024-10-10 15:02:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|9
1728572550000|2024-10-10 15:02:30|||||||||2
1728572560000|2024-10-10 15:02:40|||||||||4
1728572570000|2024-10-10 15:02:50|||||||||1
1728572580000|2024-10-10 15:03:00|||||||||10
1728572590000|2024-10-10 15:03:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|127
1728572600000|2024-10-10 15:03:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1728572610000|2024-10-10 15:03:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|9
1728572620000|2024-10-10 15:03:40||143.44||143.49||143.49||143.44|83
1728572630000|2024-10-10 15:03:50|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|124
1728572640000|2024-10-10 15:04:00|||||||||1
1728572650000|2024-10-10 15:04:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|17
1728572660000|2024-10-10 15:04:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1728572670000|2024-10-10 15:04:30|||||||||3
1728572680000|2024-10-10 15:04:40|||||||||2
1728572690000|2024-10-10 15:04:50|||||||||7
1728572700000|2024-10-10 15:05:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|21
1728572710000|2024-10-10 15:05:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|17
1728572720000|2024-10-10 15:05:20|||||||||4
1728572730000|2024-10-10 15:05:30|||||||||2
1728572740000|2024-10-10 15:05:40|||||||||5
1728572760000|2024-10-10 15:06:00|||||||||2
1728572770000|2024-10-10 15:06:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|57
1728572780000|2024-10-10 15:06:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|124
1728572790000|2024-10-10 15:06:30|||||||||16
1728572800000|2024-10-10 15:06:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|38
1728572810000|2024-10-10 15:06:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|48
1728572820000|2024-10-10 15:07:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|20
1728572840000|2024-10-10 15:07:20|||||||||8
1728572850000|2024-10-10 15:07:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|52
1728572860000|2024-10-10 15:07:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728572870000|2024-10-10 15:07:50|||||||||2
1728572890000|2024-10-10 15:08:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|18
1728572900000|2024-10-10 15:08:20|||||||||2
1728572910000|2024-10-10 15:08:30|||||||||2
1728572920000|2024-10-10 15:08:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728572930000|2024-10-10 15:08:50|143.77||143.72||143.77||143.72||17
1728572940000|2024-10-10 15:09:00|||||||||2
1728572960000|2024-10-10 15:09:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|8
1728572980000|2024-10-10 15:09:40|143.77||143.72||143.77||143.72||1
1728572990000|2024-10-10 15:09:50|||||||||6
1728573000000|2024-10-10 15:10:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1728573010000|2024-10-10 15:10:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728573030000|2024-10-10 15:10:30|||||||||2
1728573040000|2024-10-10 15:10:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1728573050000|2024-10-10 15:10:50|||||||||2
1728573060000|2024-10-10 15:11:00|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|7
1728573070000|2024-10-10 15:11:10|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|52
1728573080000|2024-10-10 15:11:20|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|11
1728573090000|2024-10-10 15:11:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1728573100000|2024-10-10 15:11:40|||||||||2
1728573110000|2024-10-10 15:11:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|177
1728573120000|2024-10-10 15:12:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|408
1728573130000|2024-10-10 15:12:10|143.77||143.77||143.77||143.77||20
1728573140000|2024-10-10 15:12:20|143.72||143.72||143.77||143.72||2
1728573150000|2024-10-10 15:12:30|||||||||3
1728573160000|2024-10-10 15:12:40|||||||||2
1728573170000|2024-10-10 15:12:50|||||||||2
1728573180000|2024-10-10 15:13:00|143.77||143.72||143.77||143.72||21
1728573220000|2024-10-10 15:13:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|118
1728573230000|2024-10-10 15:13:50|143.72||143.67||143.72||143.67||2
1728573240000|2024-10-10 15:14:00|||||||||1
1728573260000|2024-10-10 15:14:20|||||||||1
1728573270000|2024-10-10 15:14:30|||||||||1
1728573280000|2024-10-10 15:14:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|29
1728573290000|2024-10-10 15:14:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|16
1728573300000|2024-10-10 15:15:00||143.64||143.69||143.69||143.64|50
1728573310000|2024-10-10 15:15:10|||||||||1
1728573320000|2024-10-10 15:15:20|||||||||1
1728573330000|2024-10-10 15:15:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|87
1728573350000|2024-10-10 15:15:50|||||||||1
1728573360000|2024-10-10 15:16:00|||||||||1
1728573370000|2024-10-10 15:16:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|56
1728573380000|2024-10-10 15:16:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|7
1728573390000|2024-10-10 15:16:30|||||||||1
1728573400000|2024-10-10 15:16:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1728573410000|2024-10-10 15:16:50|||||||||6
1728573430000|2024-10-10 15:17:10|||||||||11
1728573440000|2024-10-10 15:17:20|||||||||1
1728573450000|2024-10-10 15:17:30|||||||||1
1728573470000|2024-10-10 15:17:50|||||||||1
1728573480000|2024-10-10 15:18:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|84
1728573490000|2024-10-10 15:18:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|38
1728573500000|2024-10-10 15:18:20||143.69||143.69||143.69||143.64|2
1728573510000|2024-10-10 15:18:30|||||||||314
1728573520000|2024-10-10 15:18:40|||||||||2
1728573530000|2024-10-10 15:18:50|||||||||15
1728573540000|2024-10-10 15:19:00|||||||||2
1728573550000|2024-10-10 15:19:10|||||||||181
1728573560000|2024-10-10 15:19:20|||||||||132
1728573570000|2024-10-10 15:19:30|||||||||3
1728573580000|2024-10-10 15:19:40|||||||||3
1728573590000|2024-10-10 15:19:50|||||||||133
1728573600000|2024-10-10 15:20:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|288
1728573620000|2024-10-10 15:20:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|5
1728573630000|2024-10-10 15:20:30|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|1
1728573640000|2024-10-10 15:20:40|||||||||1
1728573660000|2024-10-10 15:21:00|||||||||3
1728573670000|2024-10-10 15:21:10|||||||||1
1728573680000|2024-10-10 15:21:20|||||||||1
1728573690000|2024-10-10 15:21:30|||||||||1
1728573700000|2024-10-10 15:21:40|||||||||952
1728573710000|2024-10-10 15:21:50|||||||||2
1728573730000|2024-10-10 15:22:10|||||||||20
1728573740000|2024-10-10 15:22:20|||||||||24
1728573750000|2024-10-10 15:22:30|||||||||3
1728573760000|2024-10-10 15:22:40|||||||||5
1728573770000|2024-10-10 15:22:50|||||||||17
1728573780000|2024-10-10 15:23:00|||||||||2
1728573790000|2024-10-10 15:23:10|||||||||4
1728573800000|2024-10-10 15:23:20|||||||||7
1728573810000|2024-10-10 15:23:30|||||||||9
1728573820000|2024-10-10 15:23:40|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|641
1728573840000|2024-10-10 15:24:00|||||||||11
1728573850000|2024-10-10 15:24:10|||||||||137
1728573860000|2024-10-10 15:24:20|||||||||1
1728573870000|2024-10-10 15:24:30|||||||||3
1728573880000|2024-10-10 15:24:40|||||||||1
1728573890000|2024-10-10 15:24:50|||||||||3
1728573900000|2024-10-10 15:25:00|||||||||6
1728573910000|2024-10-10 15:25:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|126
1728573920000|2024-10-10 15:25:20|||||||||7
1728573930000|2024-10-10 15:25:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|122
1728573940000|2024-10-10 15:25:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|34
1728573950000|2024-10-10 15:25:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|33
1728573960000|2024-10-10 15:26:00|||||||||10
1728573970000|2024-10-10 15:26:10|||||||||8
1728573980000|2024-10-10 15:26:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|48
1728573990000|2024-10-10 15:26:30|||||||||9
1728574000000|2024-10-10 15:26:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|90
1728574010000|2024-10-10 15:26:50|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|66
1728574030000|2024-10-10 15:27:10||143.49||143.54||143.54||143.49|503
1728574040000|2024-10-10 15:27:20|||||||||206
1728574050000|2024-10-10 15:27:30|||||||||9
1728574060000|2024-10-10 15:27:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|82
1728574070000|2024-10-10 15:27:50|||||||||207
1728574080000|2024-10-10 15:28:00|||||||||1
1728574090000|2024-10-10 15:28:10|||||||||12
1728574100000|2024-10-10 15:28:20|||||||||10
1728574110000|2024-10-10 15:28:30|||||||||364
1728574120000|2024-10-10 15:28:40|||||||||9
1728574130000|2024-10-10 15:28:50|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|288
1728574140000|2024-10-10 15:29:00|||||||||9
1728574150000|2024-10-10 15:29:10|||||||||13
1728574160000|2024-10-10 15:29:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|145
1728574170000|2024-10-10 15:29:30|||||||||47
1728574180000|2024-10-10 15:29:40|||||||||198
1728574190000|2024-10-10 15:29:50|||||||||78
1728574200000|2024-10-10 15:30:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|516
1728574210000|2024-10-10 15:30:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|438
1728574220000|2024-10-10 15:30:20|||||||||5
1728574240000|2024-10-10 15:30:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|152
1728574250000|2024-10-10 15:30:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|42
1728574260000|2024-10-10 15:31:00|||||||||331
1728574280000|2024-10-10 15:31:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|152
1728574290000|2024-10-10 15:31:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|45
1728574300000|2024-10-10 15:31:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|9
1728574310000|2024-10-10 15:31:50|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|208
1728574320000|2024-10-10 15:32:00|||||||||21
1728574340000|2024-10-10 15:32:20|||||||||3
1728574390000|2024-10-10 15:33:10|||||||||17
1728574410000|2024-10-10 15:33:30|||||||||1
1728574420000|2024-10-10 15:33:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|190
1728574430000|2024-10-10 15:33:50|||||||||2
1728574440000|2024-10-10 15:34:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|231
1728574450000|2024-10-10 15:34:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|25
1728574460000|2024-10-10 15:34:20|||||||||101
1728574470000|2024-10-10 15:34:30|||||||||254
1728574480000|2024-10-10 15:34:40||143.49||143.54||143.54||143.49|80
1728574490000|2024-10-10 15:34:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|884
1728574500000|2024-10-10 15:35:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1427
1728574510000|2024-10-10 15:35:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|103
1728574520000|2024-10-10 15:35:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|50
1728574530000|2024-10-10 15:35:30|||||||||123
1728574540000|2024-10-10 15:35:40|||||||||165
1728574560000|2024-10-10 15:36:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|72
1728574570000|2024-10-10 15:36:10|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|579
1728574600000|2024-10-10 15:36:40|||||||||318
1728574620000|2024-10-10 15:37:00|||||||||1
1728574630000|2024-10-10 15:37:10|||||||||74
1728574660000|2024-10-10 15:37:40|||||||||71
1728574670000|2024-10-10 15:37:50|||||||||32
1728574680000|2024-10-10 15:38:00|143.87||143.87||143.87||143.82||47
1728574690000|2024-10-10 15:38:10||143.79||143.79||143.79||143.74|37
1728574700000|2024-10-10 15:38:20|||||||||4
1728574710000|2024-10-10 15:38:30|||||||||2
1728574720000|2024-10-10 15:38:40|||||||||5
1728574730000|2024-10-10 15:38:50|||||||||4
1728574740000|2024-10-10 15:39:00|143.92||143.92||143.92||143.87||244
1728574750000|2024-10-10 15:39:10|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|7
1728574760000|2024-10-10 15:39:20|143.92||143.92||143.92||143.92||6
1728574770000|2024-10-10 15:39:30|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|97
1728574780000|2024-10-10 15:39:40|||||||||69
1728574790000|2024-10-10 15:39:50|||||||||3
1728574800000|2024-10-10 15:40:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|271
1728574820000|2024-10-10 15:40:20|||||||||2
1728574830000|2024-10-10 15:40:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|183
1728574850000|2024-10-10 15:40:50|||||||||18
1728574870000|2024-10-10 15:41:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|95
1728574890000|2024-10-10 15:41:30|||||||||2
1728574900000|2024-10-10 15:41:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|225
1728574920000|2024-10-10 15:42:00|||||||||1
1728574940000|2024-10-10 15:42:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|167
1728574950000|2024-10-10 15:42:30|||||||||3
1728574970000|2024-10-10 15:42:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|7
1728575030000|2024-10-10 15:43:50|||||||||7
1728575040000|2024-10-10 15:44:00||143.74||143.74||143.74||143.74|2
1728575050000|2024-10-10 15:44:10||143.79||143.79||143.79||143.79|0
1728575060000|2024-10-10 15:44:20|||||||||1
1728575090000|2024-10-10 15:44:50|||||||||8
1728575100000|2024-10-10 15:45:00|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|36
1728575160000|2024-10-10 15:46:00|||||||||8
1728575170000|2024-10-10 15:46:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|23
1728575190000|2024-10-10 15:46:30|||||||||6
1728575220000|2024-10-10 15:47:00|143.92||143.92||143.92||143.92||17
1728575280000|2024-10-10 15:48:00|||||||||8
1728575290000|2024-10-10 15:48:10||143.84||143.79||143.84||143.79|0
1728575320000|2024-10-10 15:48:40|143.87||143.87||143.87||143.87||0
1728575340000|2024-10-10 15:49:00|143.92||143.92||143.92||143.92||15
1728575350000|2024-10-10 15:49:10|143.87||143.87||143.92||143.87||0
1728575390000|2024-10-10 15:49:50|||||||||250
1728575400000|2024-10-10 15:50:00|||||||||50
1728575430000|2024-10-10 15:50:30|||||||||1
1728575460000|2024-10-10 15:51:00|||||||||11
1728575470000|2024-10-10 15:51:10|||||||||76
1728575510000|2024-10-10 15:51:50|||||||||2
1728575520000|2024-10-10 15:52:00|143.92||143.92||143.92||143.92||14
1728575530000|2024-10-10 15:52:10|143.87||143.87||143.87||143.87||7
1728575560000|2024-10-10 15:52:40|143.92||143.92||143.92||143.92||1
1728575590000|2024-10-10 15:53:10|||||||||7
1728575640000|2024-10-10 15:54:00||143.84||143.84||143.84||143.84|0
1728575660000|2024-10-10 15:54:20|||||||||7
1728575690000|2024-10-10 15:54:50|143.97||143.97||143.97||143.97||0
1728575700000|2024-10-10 15:55:00||143.89||143.89||143.89||143.89|0
1728575720000|2024-10-10 15:55:20|||||||||8
1728575780000|2024-10-10 15:56:20|||||||||7
1728575830000|2024-10-10 15:57:10|||||||||10
1728575850000|2024-10-10 15:57:30|||||||||7
1728575890000|2024-10-10 15:58:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|136
1728575900000|2024-10-10 15:58:20||143.89||143.89||143.89||143.89|2
1728575910000|2024-10-10 15:58:30|143.97||143.97||143.97||143.97||201
1728575920000|2024-10-10 15:58:40|144.02||144.02||144.02||144.02||7
1728575940000|2024-10-10 15:59:00|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|66
1728575950000|2024-10-10 15:59:10|||||||||6
1728576000000|2024-10-10 16:00:00|||||||||63
1728576010000|2024-10-10 16:00:10|||||||||56
1728576020000|2024-10-10 16:00:20|||||||||28
1728576060000|2024-10-10 16:01:00|||||||||114
1728576110000|2024-10-10 16:01:50|||||||||35
1728576120000|2024-10-10 16:02:00|||||||||6
1728576130000|2024-10-10 16:02:10|||||||||6
1728576150000|2024-10-10 16:02:30|||||||||84
1728576170000|2024-10-10 16:02:50|||||||||69
1728576180000|2024-10-10 16:03:00|||||||||58
1728576240000|2024-10-10 16:04:00|||||||||42
1728576250000|2024-10-10 16:04:10|||||||||101
1728576260000|2024-10-10 16:04:20|||||||||87
1728576270000|2024-10-10 16:04:30|||||||||95
1728576300000|2024-10-10 16:05:00|144.07||144.02||144.07||144.02||300
1728576310000|2024-10-10 16:05:10|||||||||33
1728576320000|2024-10-10 16:05:20|||||||||2
1728576330000|2024-10-10 16:05:30|||||||||1
1728576350000|2024-10-10 16:05:50|||||||||1
1728576360000|2024-10-10 16:06:00|||||||||3
1728576380000|2024-10-10 16:06:20|144.07||144.02||144.07||144.02||63
1728576410000|2024-10-10 16:06:50|||||||||3
1728576420000|2024-10-10 16:07:00|144.07||144.07||144.07||144.07||0
1728576440000|2024-10-10 16:07:20|144.02||144.02||144.02||144.02||1
1728576490000|2024-10-10 16:08:10|||||||||3
1728576510000|2024-10-10 16:08:30|144.07||144.02||144.07||144.02||10
1728576520000|2024-10-10 16:08:40|144.07||144.02||144.07||144.02||6
1728576570000|2024-10-10 16:09:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|300
1728576600000|2024-10-10 16:10:00|||||||||2
1728576660000|2024-10-10 16:11:00|||||||||3
1728576690000|2024-10-10 16:11:30|||||||||20
1728576800000|2024-10-10 16:13:20|||||||||68
1728576820000|2024-10-10 16:13:40|144.12||144.07||144.12||144.07||7
1728576850000|2024-10-10 16:14:10|144.12||144.12||144.12||144.12||0
1728576870000|2024-10-10 16:14:30|144.07||144.07||144.07||144.07||0
1728576950000|2024-10-10 16:15:50|144.12||144.12||144.12||144.12||6
1728576960000|2024-10-10 16:16:00|144.07||144.07||144.07||144.07||0
1728577100000|2024-10-10 16:18:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|174
1728577110000|2024-10-10 16:18:30|||||||||337
1728577270000|2024-10-10 16:21:10|||||||||5
1728577290000|2024-10-10 16:21:30|||||||||4
1728577350000|2024-10-10 16:22:30|||||||||1
1728577360000|2024-10-10 16:22:40|||||||||10
1728577400000|2024-10-10 16:23:20|||||||||1
1728577410000|2024-10-10 16:23:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|34
1728577420000|2024-10-10 16:23:40||144.04||144.04||144.04||144.04|14
1728577440000|2024-10-10 16:24:00|144.12||144.12||144.12||144.12||0
1728577450000|2024-10-10 16:24:10||143.99||143.99||143.99||143.99|0
1728577460000|2024-10-10 16:24:20||144.04||143.99||144.04||143.99|0
1728577470000|2024-10-10 16:24:30||144.04||143.99||144.04||143.99|0
1728577480000|2024-10-10 16:24:40||144.04||143.99||144.04||143.99|0
1728577490000|2024-10-10 16:24:50||144.04||143.99||144.04||143.99|0
1728577500000|2024-10-10 16:25:00||144.04||144.04||144.04||144.04|0
1728577530000|2024-10-10 16:25:30||143.99||144.04||144.04||143.99|0
1728577540000|2024-10-10 16:25:40||143.99||144.04||144.04||143.99|0
1728577550000|2024-10-10 16:25:50||143.99||144.04||144.04||143.99|0
1728577560000|2024-10-10 16:26:00||143.99||144.04||144.04||143.99|0
1728577570000|2024-10-10 16:26:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|49
1728577580000|2024-10-10 16:26:20||144.04||144.04||144.04||144.04|0
1728577590000|2024-10-10 16:26:30|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|14
1728577610000|2024-10-10 16:26:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|69
1728577690000|2024-10-10 16:28:10||143.99||143.99||143.99||143.99|0
1728577710000|2024-10-10 16:28:30||144.04||143.99||144.04||143.99|0
1728577720000|2024-10-10 16:28:40||144.04||143.99||144.04||143.99|0
1728577730000|2024-10-10 16:28:50||144.04||143.99||144.04||143.99|0
1728577740000|2024-10-10 16:29:00||144.04||143.99||144.04||143.99|40
1728577750000|2024-10-10 16:29:10|144.07||144.07||144.07||144.07||0
1728577780000|2024-10-10 16:29:40|||||||||26
1728577790000|2024-10-10 16:29:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|0
1728577820000|2024-10-10 16:30:20||143.99||143.99||143.99||143.99|3
1728577830000|2024-10-10 16:30:30|144.07||144.07||144.07||144.07||10
1728577900000|2024-10-10 16:31:40||143.94||143.94||143.94||143.94|0
1728577910000|2024-10-10 16:31:50|144.02||144.07||144.07||144.02||3
1728577920000|2024-10-10 16:32:00||143.99||143.99||143.99||143.99|0
1728578040000|2024-10-10 16:34:00|||||||||4
1728578060000|2024-10-10 16:34:20|144.12||144.07||144.12||144.07||35
1728578120000|2024-10-10 16:35:20|144.12||144.07||144.12||144.07||71
1728578140000|2024-10-10 16:35:40|144.12||144.12||144.12||144.12||0
1728578150000|2024-10-10 16:35:50|144.07||144.07||144.07||144.07||0
1728578190000|2024-10-10 16:36:30|144.12||144.07||144.12||144.07||0
1728578390000|2024-10-10 16:39:50|||||||||22
1728578430000|2024-10-10 16:40:30|||||||||114
1728578500000|2024-10-10 16:41:40|||||||||2
1728578540000|2024-10-10 16:42:20|||||||||39
1728578560000|2024-10-10 16:42:40|||||||||53
1728578570000|2024-10-10 16:42:50|||||||||135
1728578580000|2024-10-10 16:43:00|||||||||37
1728578600000|2024-10-10 16:43:20|||||||||141
1728578650000|2024-10-10 16:44:10|||||||||446
1728578660000|2024-10-10 16:44:20|||||||||2
1728578760000|2024-10-10 16:46:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|96
1728578780000|2024-10-10 16:46:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|7
1728578830000|2024-10-10 16:47:10|||||||||4
1728578870000|2024-10-10 16:47:50|144.12||144.07||144.12||144.07||0
1728578880000|2024-10-10 16:48:00|144.12||144.07||144.12||144.07||38
1728578890000|2024-10-10 16:48:10|||||||||44
1728578900000|2024-10-10 16:48:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|660
1728578930000|2024-10-10 16:48:50|||||||||10
1728578940000|2024-10-10 16:49:00|||||||||12
1728578990000|2024-10-10 16:49:50|||||||||1
1728579000000|2024-10-10 16:50:00|||||||||7
1728579030000|2024-10-10 16:50:30|||||||||137
1728579060000|2024-10-10 16:51:00||143.89||143.94||143.94||143.89|30
1728579140000|2024-10-10 16:52:20|||||||||208
1728579180000|2024-10-10 16:53:00|||||||||234
1728579270000|2024-10-10 16:54:30|||||||||1
1728579280000|2024-10-10 16:54:40|||||||||2
1728579320000|2024-10-10 16:55:20|||||||||10
1728579400000|2024-10-10 16:56:40|||||||||8
1728579430000|2024-10-10 16:57:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|34
1728579470000|2024-10-10 16:57:50|144.02||144.02||144.02||144.02||0
1728579500000|2024-10-10 16:58:20|143.97||143.97||143.97||143.97||0
1728579550000|2024-10-10 16:59:10|||||||||1
1728579600000|2024-10-10 17:00:00|144.02||144.02||144.02||144.02||0
1728579680000|2024-10-10 17:01:20|143.97||143.97||143.97||143.97||0
1728579720000|2024-10-10 17:02:00|144.02||143.97||144.02||143.97||0
1728579740000|2024-10-10 17:02:20||143.84||143.89||143.89||143.84|0
1728579750000|2024-10-10 17:02:30|144.02||143.97||144.02||143.97||0
1728579760000|2024-10-10 17:02:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|4
1728579830000|2024-10-10 17:03:50||143.89||143.89||143.89||143.89|38
1728579840000|2024-10-10 17:04:00|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1728579850000|2024-10-10 17:04:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|22
1728579880000|2024-10-10 17:04:40|||||||||28
1728579920000|2024-10-10 17:05:20|||||||||152
1728579990000|2024-10-10 17:06:30|||||||||2
1728580070000|2024-10-10 17:07:50|||||||||9
1728580110000|2024-10-10 17:08:30|||||||||1
1728580150000|2024-10-10 17:09:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|143
1728580160000|2024-10-10 17:09:20|||||||||22
1728580170000|2024-10-10 17:09:30|143.97||143.92||143.97||143.92||1
1728580180000|2024-10-10 17:09:40|||||||||1
1728580230000|2024-10-10 17:10:30|||||||||2
1728580270000|2024-10-10 17:11:10|||||||||4
1728580300000|2024-10-10 17:11:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|43
1728580350000|2024-10-10 17:12:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728580380000|2024-10-10 17:13:00|||||||||5
1728580390000|2024-10-10 17:13:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|4
1728580470000|2024-10-10 17:14:30||143.84||143.84||143.84||143.84|1
1728580480000|2024-10-10 17:14:40|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|3
1728580530000|2024-10-10 17:15:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1728580580000|2024-10-10 17:16:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1728580630000|2024-10-10 17:17:10|||||||||5
1728580650000|2024-10-10 17:17:30||143.84||143.84||143.84||143.84|4
1728580670000|2024-10-10 17:17:50||143.89||143.89||143.89||143.89|0
1728580710000|2024-10-10 17:18:30|||||||||7
1728580790000|2024-10-10 17:19:50|||||||||4
1728580840000|2024-10-10 17:20:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|42
1728580900000|2024-10-10 17:21:40|||||||||4
1728580970000|2024-10-10 17:22:50|||||||||4
1728581040000|2024-10-10 17:24:00|||||||||4
1728581090000|2024-10-10 17:24:50|||||||||4
1728581130000|2024-10-10 17:25:30|||||||||2
1728581200000|2024-10-10 17:26:40|||||||||2
1728581250000|2024-10-10 17:27:30|||||||||2
1728581320000|2024-10-10 17:28:40|||||||||2
1728581400000|2024-10-10 17:30:00|||||||||2
1728581460000|2024-10-10 17:31:00|144.07||144.07||144.07||144.07||6
1728581480000|2024-10-10 17:31:20|144.02|143.99|144.02|143.94|144.02|143.99|144.02|143.94|0
1728581530000|2024-10-10 17:32:10|144.07||144.02||144.07||144.02||2
1728582150000|2024-10-10 17:42:30|144.07||144.07||144.07||144.07||11
1728582160000|2024-10-10 17:42:40||143.99||143.99||143.99||143.99|0
1728582190000|2024-10-10 17:43:10|||||||||90
1728582220000|2024-10-10 17:43:40|||||||||3
1728582330000|2024-10-10 17:45:30|||||||||3
1728582340000|2024-10-10 17:45:40|||||||||7
1728582400000|2024-10-10 17:46:40|||||||||4
1728582450000|2024-10-10 17:47:30|||||||||3
1728582530000|2024-10-10 17:48:50|||||||||3
1728582560000|2024-10-10 17:49:20|||||||||4
1728582570000|2024-10-10 17:49:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|60
1728582660000|2024-10-10 17:51:00|||||||||4
1728582690000|2024-10-10 17:51:30||143.89||143.89||143.89||143.89|2
1728582700000|2024-10-10 17:51:40|143.97|143.84|143.97|143.84|143.97|143.84|143.97|143.84|0
1728582710000|2024-10-10 17:51:50|143.92||143.92||143.92||143.92||0
1728582720000|2024-10-10 17:52:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|4
1728582730000|2024-10-10 17:52:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|47
1728582780000|2024-10-10 17:53:00|143.97||143.97||143.97||143.97||22
1728582810000|2024-10-10 17:53:30|143.92||143.92||143.92||143.92||0
1728582840000|2024-10-10 17:54:00|||||||||17
1728582850000|2024-10-10 17:54:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1728582880000|2024-10-10 17:54:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|53
1728582950000|2024-10-10 17:55:50||143.89||143.89||143.89||143.89|45
1728582960000|2024-10-10 17:56:00|143.97||143.97||143.97||143.97||0
1728582970000|2024-10-10 17:56:10|144.02||144.02||144.02||144.02||18
1728582990000|2024-10-10 17:56:30||143.94||143.94||143.94||143.94|0
1728583040000|2024-10-10 17:57:20|||||||||3
1728583050000|2024-10-10 17:57:30|||||||||1
1728583070000|2024-10-10 17:57:50|144.07||144.07||144.07||144.07||46
1728583080000|2024-10-10 17:58:00||143.99||143.99||143.99||143.99|35
1728583110000|2024-10-10 17:58:30|||||||||3
1728583140000|2024-10-10 17:59:00|||||||||3
1728583160000|2024-10-10 17:59:20|||||||||10
1728583170000|2024-10-10 17:59:30|||||||||3
1728583200000|2024-10-10 18:00:00|||||||||3
1728583230000|2024-10-10 18:00:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|38
1728583270000|2024-10-10 18:01:10|||||||||1
1728583280000|2024-10-10 18:01:20|||||||||3
1728583300000|2024-10-10 18:01:40||143.89||143.89||143.89||143.89|15
1728583320000|2024-10-10 18:02:00|143.97||143.97||143.97||143.97||0
1728583360000|2024-10-10 18:02:40||143.84||143.89||143.89||143.84|0
1728583370000|2024-10-10 18:02:50||143.84||143.84||143.84||143.84|3
1728583380000|2024-10-10 18:03:00||143.89||143.84||143.89||143.84|0
1728583410000|2024-10-10 18:03:30||143.89||143.89||143.89||143.89|0
1728583420000|2024-10-10 18:03:40||143.84||143.84||143.84||143.84|0
1728583440000|2024-10-10 18:04:00||143.89||143.89||143.89||143.89|0
1728583460000|2024-10-10 18:04:20||143.84||143.84||143.84||143.84|1
1728583500000|2024-10-10 18:05:00|143.92||143.92||143.92||143.92||0
1728583580000|2024-10-10 18:06:20|||||||||1
1728583820000|2024-10-10 18:10:20|||||||||4
1728583960000|2024-10-10 18:12:40||143.79||143.79||143.79||143.79|31
1728584050000|2024-10-10 18:14:10||143.84||143.84||143.84||143.84|0
1728584070000|2024-10-10 18:14:30||143.79||143.79||143.79||143.79|26
1728584090000|2024-10-10 18:14:50|143.87||143.87||143.87||143.87||0
1728584230000|2024-10-10 18:17:10|||||||||8
1728584240000|2024-10-10 18:17:20|143.92||143.87||143.92||143.87||0
1728584250000|2024-10-10 18:17:30|143.92||143.92||143.92||143.92||0
1728584290000|2024-10-10 18:18:10|143.87|143.74|143.82|143.74|143.87|143.74|143.82|143.74|166
1728584400000|2024-10-10 18:20:00|||||||||10
1728584410000|2024-10-10 18:20:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|442
1728584420000|2024-10-10 18:20:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728584430000|2024-10-10 18:20:30|||||||||4
1728584520000|2024-10-10 18:22:00|143.87||143.87||143.87||143.87||0
1728584530000|2024-10-10 18:22:10||143.79||143.79||143.79||143.74|0
1728584690000|2024-10-10 18:24:50||143.74||143.74||143.74||143.74|18
1728584700000|2024-10-10 18:25:00||143.79||143.79||143.79||143.79|0
1728584730000|2024-10-10 18:25:30||143.74||143.74||143.74||143.74|3
1728584740000|2024-10-10 18:25:40||143.79||143.79||143.79||143.79|0
1728584760000|2024-10-10 18:26:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728584800000|2024-10-10 18:26:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728584860000|2024-10-10 18:27:40||143.74||143.74||143.74||143.74|23
1728584900000|2024-10-10 18:28:20||143.79||143.79||143.79||143.79|0
1728584930000|2024-10-10 18:28:50||143.74||143.74||143.74||143.74|21
1728584960000|2024-10-10 18:29:20||143.79||143.79||143.79||143.79|0
1728584970000|2024-10-10 18:29:30||143.74||143.74||143.74||143.74|7
1728585000000|2024-10-10 18:30:00|143.82||143.82||143.82||143.82||0
1728585020000|2024-10-10 18:30:20|143.87||143.87||143.87||143.87||0
1728585030000|2024-10-10 18:30:30||143.79||143.74||143.79||143.74|6
1728585090000|2024-10-10 18:31:30||143.79||143.79||143.79||143.79|0
1728585100000|2024-10-10 18:31:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728585110000|2024-10-10 18:31:50|143.87||143.87||143.87||143.87||0
1728585120000|2024-10-10 18:32:00|143.82||143.82||143.82||143.82||0
1728585130000|2024-10-10 18:32:10|||||||||1
1728585180000|2024-10-10 18:33:00|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|0
1728585190000|2024-10-10 18:33:10||143.79||143.74||143.79||143.74|0
1728585200000|2024-10-10 18:33:20||143.79||143.79||143.79||143.74|0
1728585210000|2024-10-10 18:33:30||143.74||143.79||143.79||143.74|0
1728585220000|2024-10-10 18:33:40||143.74||143.74||143.79||143.74|0
1728585240000|2024-10-10 18:34:00||143.79||143.79||143.79||143.79|0
1728585250000|2024-10-10 18:34:10||143.74||143.79||143.79||143.74|0
1728585260000|2024-10-10 18:34:20||143.74||143.74||143.74||143.74|0
1728585270000|2024-10-10 18:34:30||143.79||143.79||143.79||143.79|0
1728585280000|2024-10-10 18:34:40||143.74||143.74||143.74||143.74|0
1728585300000|2024-10-10 18:35:00||143.79||143.74||143.79||143.74|0
1728585330000|2024-10-10 18:35:30|143.82||143.82||143.82||143.82||0
1728585360000|2024-10-10 18:36:00||143.69||143.69||143.69||143.69|0
1728585370000|2024-10-10 18:36:10||143.74||143.74||143.74||143.74|0
1728585390000|2024-10-10 18:36:30||143.69||143.74||143.74||143.69|0
1728585690000|2024-10-10 18:41:30||143.69||143.74||143.74||143.69|10
1728585700000|2024-10-10 18:41:40||143.69||143.69||143.69||143.69|0
1728585760000|2024-10-10 18:42:40|143.77||143.77||143.77||143.77||0
1728585790000|2024-10-10 18:43:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|117
1728585800000|2024-10-10 18:43:20|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.54|40
1728585810000|2024-10-10 18:43:30|143.72||143.72||143.72||143.72||0
1728585820000|2024-10-10 18:43:40||143.64||143.64||143.64||143.64|0
1728585830000|2024-10-10 18:43:50||143.59||143.64||143.64||143.59|0
1728585850000|2024-10-10 18:44:10|143.77||143.72||143.77||143.72||0
1728585860000|2024-10-10 18:44:20|143.77||143.77||143.77||143.72||0
1728585870000|2024-10-10 18:44:30|143.72||143.72||143.77||143.72||0
1728585880000|2024-10-10 18:44:40|143.77||143.77||143.77||143.77||0
1728585900000|2024-10-10 18:45:00||143.69||143.64||143.69||143.64|0
1728585920000|2024-10-10 18:45:20||143.69||143.69||143.69||143.69|0
1728585930000|2024-10-10 18:45:30||143.64||143.64||143.64||143.64|0
1728585970000|2024-10-10 18:46:10|143.72||143.77||143.77||143.72||0
1728585980000|2024-10-10 18:46:20||143.69||143.69||143.69||143.69|0
1728585990000|2024-10-10 18:46:30||143.64||143.64||143.64||143.64|0
1728586010000|2024-10-10 18:46:50||143.69||143.69||143.69||143.69|0
1728586040000|2024-10-10 18:47:20|||||||||40
1728586120000|2024-10-10 18:48:40|||||||||2
1728586180000|2024-10-10 18:49:40||143.64||143.64||143.64||143.64|2
1728586200000|2024-10-10 18:50:00|143.72||143.77||143.77||143.72||1
1728586220000|2024-10-10 18:50:20|143.72||143.72||143.72||143.72||0
1728586510000|2024-10-10 18:55:10|143.77||143.77||143.77||143.77||0
1728586530000|2024-10-10 18:55:30|143.72||143.72||143.72||143.72||0
1728586620000|2024-10-10 18:57:00|143.77||143.77||143.77||143.77||0
1728586630000|2024-10-10 18:57:10||143.69||143.69||143.69||143.69|0
1728586650000|2024-10-10 18:57:30||143.64||143.64||143.64||143.64|20
1728586670000|2024-10-10 18:57:50||143.69||143.69||143.69||143.69|0
1728586690000|2024-10-10 18:58:10||143.64||143.64||143.64||143.64|1
1728586720000|2024-10-10 18:58:40|143.72||143.72||143.72||143.72||0
1728586730000|2024-10-10 18:58:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728586870000|2024-10-10 19:01:10|||||||||24
1728586890000|2024-10-10 19:01:30|||||||||2
1728586900000|2024-10-10 19:01:40|||||||||2
1728586920000|2024-10-10 19:02:00|||||||||2
1728586960000|2024-10-10 19:02:40|||||||||2
1728587000000|2024-10-10 19:03:20|||||||||2
1728587020000|2024-10-10 19:03:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|12
1728587290000|2024-10-10 19:08:10||143.59||143.64||143.64||143.59|1
1728587400000|2024-10-10 19:10:00|||||||||1
1728587410000|2024-10-10 19:10:10|143.77||143.77||143.77||143.77||0
1728587420000|2024-10-10 19:10:20||143.69||143.69||143.69||143.69|0
1728587440000|2024-10-10 19:10:40||143.64||143.69||143.69||143.64|0
1728587540000|2024-10-10 19:12:20||143.64||143.64||143.64||143.64|0
1728587550000|2024-10-10 19:12:30||143.69||143.69||143.69||143.69|0
1728587570000|2024-10-10 19:12:50||143.64||143.64||143.64||143.64|1
1728587590000|2024-10-10 19:13:10|143.72||143.72||143.72||143.72||0
1728587640000|2024-10-10 19:14:00|143.77||143.77||143.77||143.77||2
1728587650000|2024-10-10 19:14:10||143.69||143.69||143.69||143.69|0
1728587670000|2024-10-10 19:14:30||143.64||143.64||143.64||143.64|0
1728587710000|2024-10-10 19:15:10|143.72||143.72||143.72||143.72||0
1728587840000|2024-10-10 19:17:20|143.77||143.77||143.77||143.77||0
1728587880000|2024-10-10 19:18:00||143.69||143.69||143.69||143.69|0
1728588170000|2024-10-10 19:22:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1728588250000|2024-10-10 19:24:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|19
1728588260000|2024-10-10 19:24:20||143.69||143.69||143.69||143.69|0
1728588280000|2024-10-10 19:24:40|143.77||143.77||143.77||143.77||0
1728588460000|2024-10-10 19:27:40|143.82||143.82||143.82||143.82||2
1728588480000|2024-10-10 19:28:00||143.74||143.74||143.74||143.74|0
1728588490000|2024-10-10 19:28:10||143.69||143.74||143.74||143.69|0
1728588510000|2024-10-10 19:28:30||143.69||143.69||143.69||143.69|0
1728588520000|2024-10-10 19:28:40||143.74||143.69||143.74||143.69|0
1728588540000|2024-10-10 19:29:00|143.77||143.77||143.77||143.77||0
1728588600000|2024-10-10 19:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1728588610000|2024-10-10 19:30:10||143.69||143.74||143.74||143.69|0
1728588620000|2024-10-10 19:30:20||143.69||143.74||143.74||143.69|0
1728588680000|2024-10-10 19:31:20||143.69||143.69||143.69||143.69|0
1728588700000|2024-10-10 19:31:40||143.74||143.74||143.74||143.74|0
1728588880000|2024-10-10 19:34:40|||||||||14
1728588900000|2024-10-10 19:35:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|8
1728588970000|2024-10-10 19:36:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1728589070000|2024-10-10 19:37:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|31
1728589110000|2024-10-10 19:38:30|||||||||18
1728589170000|2024-10-10 19:39:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|11
1728589240000|2024-10-10 19:40:40|||||||||1
1728589270000|2024-10-10 19:41:10|||||||||1
1728589310000|2024-10-10 19:41:50|||||||||2
1728589320000|2024-10-10 19:42:00|||||||||1
1728589340000|2024-10-10 19:42:20|||||||||1
1728589350000|2024-10-10 19:42:30|||||||||25
1728589360000|2024-10-10 19:42:40|||||||||1
1728589370000|2024-10-10 19:42:50||143.79||143.84||143.84||143.79|7
1728589380000|2024-10-10 19:43:00|||||||||3
1728589390000|2024-10-10 19:43:10||143.79||143.79||143.79||143.79|4
1728589400000|2024-10-10 19:43:20|||||||||1
1728589420000|2024-10-10 19:43:40|||||||||2
1728589440000|2024-10-10 19:44:00|||||||||1
1728589450000|2024-10-10 19:44:10||143.84||143.84||143.84||143.84|1
1728589460000|2024-10-10 19:44:20|||||||||1
1728589470000|2024-10-10 19:44:30|||||||||1
1728589500000|2024-10-10 19:45:00|||||||||2
1728589510000|2024-10-10 19:45:10|||||||||1
1728589520000|2024-10-10 19:45:20|||||||||1
1728589530000|2024-10-10 19:45:30|||||||||1
1728589550000|2024-10-10 19:45:50|||||||||1
1728589560000|2024-10-10 19:46:00|||||||||1
1728589580000|2024-10-10 19:46:20|||||||||2
1728589600000|2024-10-10 19:46:40|||||||||1
1728589610000|2024-10-10 19:46:50|||||||||1
1728589620000|2024-10-10 19:47:00|||||||||3
1728589640000|2024-10-10 19:47:20|143.97||143.97||143.97||143.97||28
1728589670000|2024-10-10 19:47:50|143.92||143.92||143.92||143.92||0
1728589680000|2024-10-10 19:48:00|||||||||78
1728589770000|2024-10-10 19:49:30|||||||||13
1728589810000|2024-10-10 19:50:10|143.97||143.97||143.97||143.97||24
1728589820000|2024-10-10 19:50:20||143.89||143.89||143.89||143.89|0
1728589920000|2024-10-10 19:52:00|||||||||2
1728589990000|2024-10-10 19:53:10|||||||||1
1728590020000|2024-10-10 19:53:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|37
1728590030000|2024-10-10 19:53:50|144.07||144.07||144.07||144.07||0
1728590040000|2024-10-10 19:54:00|144.02||144.02||144.02||144.02||0
1728590050000|2024-10-10 19:54:10|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|2
1728590080000|2024-10-10 19:54:40|144.02||144.07||144.07||144.02||0
1728590100000|2024-10-10 19:55:00|144.02||144.02||144.02||144.02||0
1728590130000|2024-10-10 19:55:30|||||||||3
1728590140000|2024-10-10 19:55:40|||||||||1
1728590150000|2024-10-10 19:55:50|||||||||9
1728590160000|2024-10-10 19:56:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1728590170000|2024-10-10 19:56:10|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|35
1728590210000|2024-10-10 19:56:50|144.02||144.07||144.07||144.02||0
1728590230000|2024-10-10 19:57:10||143.99||143.99||143.99||143.99|0
1728590280000|2024-10-10 19:58:00|144.02|143.94|144.02|143.94|144.02|143.99|144.02|143.94|51
1728590300000|2024-10-10 19:58:20|||||||||10
1728590330000|2024-10-10 19:58:50|||||||||1
1728590340000|2024-10-10 19:59:00|||||||||36
1728590350000|2024-10-10 19:59:10|||||||||1
1728590360000|2024-10-10 19:59:20|144.07||144.07||144.07||144.07||15
1728590370000|2024-10-10 19:59:30|144.02||144.07||144.07||144.02||0
1728590380000|2024-10-10 19:59:40|144.02|143.99|144.02|143.94|144.02|143.99|144.02|143.94|1
1728626460000|2024-10-11 06:01:00|144.04|143.97|144.04|143.97|144.04|143.97|144.04|143.97|0
1728626590000|2024-10-11 06:03:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1728626630000|2024-10-11 06:03:50|||||||||3
1728626640000|2024-10-11 06:04:00|||||||||3
1728626670000|2024-10-11 06:04:30|144.02|143.84|144.02|143.84|144.02|143.84|144.02|143.84|2
1728626680000|2024-10-11 06:04:40||143.89||143.89||143.89||143.89|0
1728626710000|2024-10-11 06:05:10||143.84||143.89||143.89||143.84|100
1728626720000|2024-10-11 06:05:20|144.07|143.94|144.07|143.94|144.07|143.94|144.07|143.94|80
1728626770000|2024-10-11 06:06:10|144.02|143.89|144.02|143.89|144.02|143.89|144.02|143.89|0
1728626810000|2024-10-11 06:06:50|144.07|143.94|144.07|143.94|144.07|143.94|144.07|143.94|0
1728626820000|2024-10-11 06:07:00|144.02||144.07||144.07||144.02||0
1728626840000|2024-10-11 06:07:20|144.02||144.02||144.07||144.02||0
1728626880000|2024-10-11 06:08:00||143.89||143.89||143.89||143.89|0
1728626900000|2024-10-11 06:08:20||143.94||143.94||143.94||143.94|0
1728627000000|2024-10-11 06:10:00|144.07||144.07||144.07||144.07||0
1728627060000|2024-10-11 06:11:00|144.02||144.07||144.07||144.02||0
1728627080000|2024-10-11 06:11:20|144.02||144.02||144.02||144.02||0
1728627090000|2024-10-11 06:11:30|144.07||144.02||144.07||144.02||0
1728627100000|2024-10-11 06:11:40|144.07||144.07||144.07||144.07||2
1728627120000|2024-10-11 06:12:00||143.99||143.99||143.99||143.99|0
1728627200000|2024-10-11 06:13:20||143.94||143.94||143.94||143.94|0
1728627290000|2024-10-11 06:14:50|144.02||144.02||144.02||144.02||0
1728627300000|2024-10-11 06:15:00||143.89||143.89||143.89||143.89|0
1728627330000|2024-10-11 06:15:30||143.94||143.94||143.94||143.94|0
1728627460000|2024-10-11 06:17:40|144.07||144.07||144.07||144.07||1
1728627520000|2024-10-11 06:18:40|144.02||144.02||144.02||144.02||0
1728627650000|2024-10-11 06:20:50|144.07||144.07||144.07||144.07||0
1728627680000|2024-10-11 06:21:20||143.99||143.99||143.99||143.99|0
1728627860000|2024-10-11 06:24:20|144.12||144.12||144.12||144.12||1
1728627910000|2024-10-11 06:25:10|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|0
1728628010000|2024-10-11 06:26:50|144.12||144.12||144.12||144.12||0
1728628020000|2024-10-11 06:27:00||143.99||143.99||143.99||143.99|0
1728628100000|2024-10-11 06:28:20||144.04||144.04||144.04||144.04|0
1728628120000|2024-10-11 06:28:40|144.17||144.17||144.17||144.17||0
1728628200000|2024-10-11 06:30:00|144.12|143.99|144.12|143.99|144.12|143.99|144.12|143.99|0
1728628210000|2024-10-11 06:30:10|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|0
1728628240000|2024-10-11 06:30:40||144.09||144.09||144.09||144.09|0
1728628270000|2024-10-11 06:31:10||144.04||144.04||144.04||144.04|100
1728628280000|2024-10-11 06:31:20|144.12||144.12||144.12||144.12||0
1728628300000|2024-10-11 06:31:40|144.17||144.17||144.17||144.17||0
1728628310000|2024-10-11 06:31:50|144.12||144.12||144.12||144.12||0
1728628320000|2024-10-11 06:32:00|144.17||144.17||144.17||144.17||0
1728628340000|2024-10-11 06:32:20||144.09||144.09||144.09||144.09|0
1728628430000|2024-10-11 06:33:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|16
1728628510000|2024-10-11 06:35:10||143.99||143.99||143.99||143.99|2
1728628800000|2024-10-11 06:40:00|144.07|143.94|144.07|143.94|144.07|143.94|144.07|143.94|0
1728628810000|2024-10-11 06:40:10|144.02||144.02||144.02||144.02||0
1728628900000|2024-10-11 06:41:40||143.89||143.89||143.89||143.89|3
1728628960000|2024-10-11 06:42:40|143.97||143.97||143.97||143.97||0
1728628970000|2024-10-11 06:42:50|144.02||144.02||144.02||144.02||0
1728629090000|2024-10-11 06:44:50|143.97||143.97||143.97||143.97||0
1728629100000|2024-10-11 06:45:00|||||||||2
1728629270000|2024-10-11 06:47:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1728629290000|2024-10-11 06:48:10|||||||||14
1728629560000|2024-10-11 06:52:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1728629570000|2024-10-11 06:52:50|143.92||143.87||143.92||143.87||0
1728629630000|2024-10-11 06:53:50||143.74||143.79||143.79||143.74|0
1728629740000|2024-10-11 06:55:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728629820000|2024-10-11 06:57:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1728629880000|2024-10-11 06:58:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1728629960000|2024-10-11 06:59:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|26
1728629970000|2024-10-11 06:59:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|160
1728629980000|2024-10-11 06:59:40||143.64||143.64||143.64||143.64|10
1728629990000|2024-10-11 06:59:50|143.72||143.72||143.72||143.72||0
1728630000000|2024-10-11 07:00:00|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|43
1728630010000|2024-10-11 07:00:10|143.77|143.64|143.77|143.64|143.77|143.69|143.72|143.64|100
1728630020000|2024-10-11 07:00:20|143.72|143.69|143.77|143.69|143.82|143.74|143.72|143.64|50
1728630030000|2024-10-11 07:00:30|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|158
1728630040000|2024-10-11 07:00:40|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|1
1728630050000|2024-10-11 07:00:50|143.72||143.67||143.72||143.67||22
1728630060000|2024-10-11 07:01:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|72
1728630070000|2024-10-11 07:01:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|179
1728630080000|2024-10-11 07:01:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|32
1728630090000|2024-10-11 07:01:30|143.77||143.72||143.77||143.72||18
1728630110000|2024-10-11 07:01:50|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|35
1728630120000|2024-10-11 07:02:00||143.74||143.74||143.74||143.69|2
1728630130000|2024-10-11 07:02:10||143.69||143.74||143.74||143.69|40
1728630140000|2024-10-11 07:02:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|59
1728630160000|2024-10-11 07:02:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|5
1728630180000|2024-10-11 07:03:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|69
1728630190000|2024-10-11 07:03:10|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|89
1728630200000|2024-10-11 07:03:20||143.84||143.84||143.84||143.84|0
1728630210000|2024-10-11 07:03:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|45
1728630220000|2024-10-11 07:03:40|144.02||144.02||144.02||144.02||17
1728630230000|2024-10-11 07:03:50|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|61
1728630240000|2024-10-11 07:04:00|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|21
1728630250000|2024-10-11 07:04:10|144.02|143.99|144.07|143.94|144.07|143.99|144.02|143.94|31
1728630260000|2024-10-11 07:04:20|144.02|143.89|143.92|143.84|144.02|143.89|143.92|143.84|40
1728630270000|2024-10-11 07:04:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1728630280000|2024-10-11 07:04:40||143.84||143.89||143.89||143.84|0
1728630300000|2024-10-11 07:05:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|41
1728630320000|2024-10-11 07:05:20|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|7
1728630330000|2024-10-11 07:05:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|1
1728630340000|2024-10-11 07:05:40|||||||||9
1728630350000|2024-10-11 07:05:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|80
1728630360000|2024-10-11 07:06:00|||||||||50
1728630370000|2024-10-11 07:06:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|200
1728630380000|2024-10-11 07:06:20|144.07|144.04|144.17|144.09|144.17|144.09|144.07|143.99|4
1728630390000|2024-10-11 07:06:30|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|21
1728630400000|2024-10-11 07:06:40|144.17||144.12||144.17||144.12||2
1728630410000|2024-10-11 07:06:50|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|33
1728630420000|2024-10-11 07:07:00|||||||||76
1728630430000|2024-10-11 07:07:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|3
1728630440000|2024-10-11 07:07:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|23
1728630450000|2024-10-11 07:07:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|33
1728630460000|2024-10-11 07:07:40|||||||||9
1728630470000|2024-10-11 07:07:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1728630480000|2024-10-11 07:08:00|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|40
1728630490000|2024-10-11 07:08:10|144.22|144.09|144.17|144.09|144.22|144.09|144.12|144.04|38
1728630500000|2024-10-11 07:08:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|0
1728630510000|2024-10-11 07:08:30|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|51
1728630520000|2024-10-11 07:08:40|||||||||25
1728630550000|2024-10-11 07:09:10|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|30
1728630560000|2024-10-11 07:09:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|3
1728630570000|2024-10-11 07:09:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|4
1728630590000|2024-10-11 07:09:50|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|6
1728630600000|2024-10-11 07:10:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|6
1728630610000|2024-10-11 07:10:10|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|1
1728630620000|2024-10-11 07:10:20|143.97|143.84|143.97|143.89|144.02|143.89|143.92|143.84|1
1728630630000|2024-10-11 07:10:30|144.02||143.97||144.02||143.97||0
1728630640000|2024-10-11 07:10:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|6
1728630650000|2024-10-11 07:10:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1728630660000|2024-10-11 07:11:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1728630670000|2024-10-11 07:11:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|47
1728630680000|2024-10-11 07:11:20|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|31
1728630690000|2024-10-11 07:11:30|143.82|143.79|143.77|143.69|143.87|143.79|143.72|143.64|80
1728630700000|2024-10-11 07:11:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1728630710000|2024-10-11 07:11:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|9
1728630720000|2024-10-11 07:12:00|143.82|143.64|143.72|143.64|143.82|143.64|143.72|143.64|17
1728630730000|2024-10-11 07:12:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1728630740000|2024-10-11 07:12:20|||||||||1
1728630750000|2024-10-11 07:12:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|0
1728630760000|2024-10-11 07:12:40|||||||||3
1728630770000|2024-10-11 07:12:50|143.87||143.82||143.87||143.82||2
1728630790000|2024-10-11 07:13:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|25
1728630800000|2024-10-11 07:13:20|||||||||6
1728630810000|2024-10-11 07:13:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|2
1728630820000|2024-10-11 07:13:40|143.92|143.74|143.92|143.79|143.92|143.84|143.87|143.74|2
1728630830000|2024-10-11 07:13:50||143.84||143.84||143.84||143.79|0
1728630840000|2024-10-11 07:14:00|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|5
1728630860000|2024-10-11 07:14:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|1
1728630870000|2024-10-11 07:14:30|143.87||143.87||143.92||143.87||0
1728630880000|2024-10-11 07:14:40|143.92||143.87||143.92||143.87||0
1728630900000|2024-10-11 07:15:00|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|30
1728630910000|2024-10-11 07:15:10|143.82||143.82||143.82||143.82||0
1728630920000|2024-10-11 07:15:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|9
1728630940000|2024-10-11 07:15:40|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|4
1728630950000|2024-10-11 07:15:50||143.64||143.59||143.64||143.59|263
1728630960000|2024-10-11 07:16:00|143.67|143.64|143.77|143.69|143.77|143.69|143.67|143.59|2
1728630980000|2024-10-11 07:16:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|28
1728630990000|2024-10-11 07:16:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|0
1728631000000|2024-10-11 07:16:40||143.64||143.69||143.69||143.64|0
1728631010000|2024-10-11 07:16:50|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|17
1728631020000|2024-10-11 07:17:00|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|6
1728631030000|2024-10-11 07:17:10|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|2
1728631040000|2024-10-11 07:17:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|0
1728631050000|2024-10-11 07:17:30|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1728631060000|2024-10-11 07:17:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|76
1728631070000|2024-10-11 07:17:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|20
1728631090000|2024-10-11 07:18:10|||||||||4
1728631100000|2024-10-11 07:18:20|||||||||2
1728631110000|2024-10-11 07:18:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1728631120000|2024-10-11 07:18:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|11
1728631130000|2024-10-11 07:18:50|||||||||4
1728631140000|2024-10-11 07:19:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|5
1728631150000|2024-10-11 07:19:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|14
1728631160000|2024-10-11 07:19:20|143.72|143.59|143.67|143.59|143.72|143.59|143.67|143.59|60
1728631170000|2024-10-11 07:19:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|60
1728631180000|2024-10-11 07:19:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|1
1728631200000|2024-10-11 07:20:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|20
1728631220000|2024-10-11 07:20:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|8
1728631230000|2024-10-11 07:20:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|80
1728631250000|2024-10-11 07:20:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|61
1728631260000|2024-10-11 07:21:00|143.87||143.82||143.87||143.82||7
1728631270000|2024-10-11 07:21:10|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|2
1728631280000|2024-10-11 07:21:20|143.82||143.82||143.82||143.77||0
1728631290000|2024-10-11 07:21:30|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|0
1728631320000|2024-10-11 07:22:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1728631330000|2024-10-11 07:22:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1728631340000|2024-10-11 07:22:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|1
1728631350000|2024-10-11 07:22:30|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|2
1728631360000|2024-10-11 07:22:40|143.67|143.64|143.77|143.64|143.77|143.69|143.67|143.59|1
1728631370000|2024-10-11 07:22:50|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1728631380000|2024-10-11 07:23:00|143.72|143.64|143.77|143.69|143.82|143.69|143.72|143.64|1
1728631390000|2024-10-11 07:23:10|143.82||143.77||143.82||143.77||0
1728631400000|2024-10-11 07:23:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|6
1728631440000|2024-10-11 07:24:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|64
1728631450000|2024-10-11 07:24:10|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|9
1728631460000|2024-10-11 07:24:20|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|5
1728631470000|2024-10-11 07:24:30|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|6
1728631480000|2024-10-11 07:24:40|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|0
1728631490000|2024-10-11 07:24:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|8
1728631500000|2024-10-11 07:25:00|||||||||1
1728631520000|2024-10-11 07:25:20|143.82||143.77||143.82||143.77||5
1728631530000|2024-10-11 07:25:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|4
1728631560000|2024-10-11 07:26:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|0
1728631580000|2024-10-11 07:26:20|143.87||143.82||143.87||143.82||11
1728631590000|2024-10-11 07:26:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728631610000|2024-10-11 07:26:50|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|6
1728631620000|2024-10-11 07:27:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|10
1728631630000|2024-10-11 07:27:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|2
1728631640000|2024-10-11 07:27:20||143.84||143.89||143.89||143.84|0
1728631650000|2024-10-11 07:27:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|1
1728631670000|2024-10-11 07:27:50||143.84||143.89||143.89||143.84|0
1728631680000|2024-10-11 07:28:00|144.02||143.97||144.02||143.97||0
1728631690000|2024-10-11 07:28:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|43
1728631700000|2024-10-11 07:28:20|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|216
1728631710000|2024-10-11 07:28:30|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|35
1728631720000|2024-10-11 07:28:40|||||||||51
1728631750000|2024-10-11 07:29:10|||||||||9
1728631770000|2024-10-11 07:29:30|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|5
1728631780000|2024-10-11 07:29:40|143.97||143.97||144.02||143.97||0
1728631790000|2024-10-11 07:29:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|2
1728631800000|2024-10-11 07:30:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|2
1728631820000|2024-10-11 07:30:20|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|60
1728631830000|2024-10-11 07:30:30|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1728631840000|2024-10-11 07:30:40||143.89||143.89||143.89||143.84|0
1728631850000|2024-10-11 07:30:50|144.02|143.84|143.97|143.89|144.02|143.89|143.97|143.84|10
1728631890000|2024-10-11 07:31:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1728631900000|2024-10-11 07:31:40|||||||||1
1728631990000|2024-10-11 07:33:10|||||||||12
1728632000000|2024-10-11 07:33:20|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1728632050000|2024-10-11 07:34:10|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|6
1728632060000|2024-10-11 07:34:20|144.02||144.07||144.07||144.02||6
1728632070000|2024-10-11 07:34:30|144.02||144.02||144.07||144.02||0
1728632080000|2024-10-11 07:34:40|||||||||1
1728632100000|2024-10-11 07:35:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|3
1728632150000|2024-10-11 07:35:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|8
1728632160000|2024-10-11 07:36:00|144.02||143.97||144.02||143.97||0
1728632170000|2024-10-11 07:36:10|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|0
1728632180000|2024-10-11 07:36:20|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|1
1728632190000|2024-10-11 07:36:30|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|7
1728632200000|2024-10-11 07:36:40||143.94||143.94||143.94||143.89|0
1728632210000|2024-10-11 07:36:50|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|7
1728632220000|2024-10-11 07:37:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|1
1728632230000|2024-10-11 07:37:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|9
1728632240000|2024-10-11 07:37:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728632250000|2024-10-11 07:37:30|143.92||143.92||143.92||143.87||1
1728632260000|2024-10-11 07:37:40|143.87||143.87||143.87||143.87||0
1728632270000|2024-10-11 07:37:50||143.74||143.74||143.79||143.74|12
1728632280000|2024-10-11 07:38:00||143.79||143.79||143.79||143.79|0
1728632290000|2024-10-11 07:38:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1728632310000|2024-10-11 07:38:30|143.87||143.82||143.87||143.82||0
1728632330000|2024-10-11 07:38:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|11
1728632340000|2024-10-11 07:39:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|13
1728632350000|2024-10-11 07:39:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|0
1728632360000|2024-10-11 07:39:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|2
1728632370000|2024-10-11 07:39:30|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|2
1728632380000|2024-10-11 07:39:40|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|0
1728632390000|2024-10-11 07:39:50|143.87||143.92||143.92||143.87||0
1728632400000|2024-10-11 07:40:00||143.84||143.84||143.84||143.84|0
1728632410000|2024-10-11 07:40:10|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|16
1728632440000|2024-10-11 07:40:40|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|2
1728632460000|2024-10-11 07:41:00|||||||||3
1728632510000|2024-10-11 07:41:50|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|16
1728632520000|2024-10-11 07:42:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|9
1728632550000|2024-10-11 07:42:30|144.07||144.02||144.07||144.02||0
1728632560000|2024-10-11 07:42:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|5
1728632570000|2024-10-11 07:42:50|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|1
1728632580000|2024-10-11 07:43:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|1
1728632600000|2024-10-11 07:43:20||143.84||143.84||143.84||143.84|0
1728632610000|2024-10-11 07:43:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|0
1728632630000|2024-10-11 07:43:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|11
1728632640000|2024-10-11 07:44:00|143.97||143.97||143.97||143.92||6
1728632650000|2024-10-11 07:44:10|143.92||143.92||143.97||143.92||2
1728632660000|2024-10-11 07:44:20|143.97||143.92||143.97||143.92||0
1728632670000|2024-10-11 07:44:30|143.97|143.79|143.92|143.79|143.97|143.79|143.92|143.79|4
1728632680000|2024-10-11 07:44:40|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|52
1728632690000|2024-10-11 07:44:50|143.92||143.92||143.92||143.87||48
1728632700000|2024-10-11 07:45:00|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|15
1728632710000|2024-10-11 07:45:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|1
1728632720000|2024-10-11 07:45:20|143.92||143.87||143.92||143.87||0
1728632750000|2024-10-11 07:45:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|2
1728632760000|2024-10-11 07:46:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|7
1728632790000|2024-10-11 07:46:30|144.02||144.02||144.02||143.97||0
1728632800000|2024-10-11 07:46:40|143.97||143.97||144.02||143.97||0
1728632810000|2024-10-11 07:46:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1728632820000|2024-10-11 07:47:00||143.89||143.89||143.89||143.89|23
1728632830000|2024-10-11 07:47:10||143.94||143.94||143.94||143.94|0
1728632840000|2024-10-11 07:47:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1728632860000|2024-10-11 07:47:40|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|7
1728632870000|2024-10-11 07:47:50|143.97||144.02||144.02||143.97||0
1728632880000|2024-10-11 07:48:00|143.97||143.97||144.02||143.97||3
1728632890000|2024-10-11 07:48:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1728632900000|2024-10-11 07:48:20|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|15
1728632960000|2024-10-11 07:49:20|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|8
1728633000000|2024-10-11 07:50:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|24
1728633050000|2024-10-11 07:50:50|||||||||8
1728633060000|2024-10-11 07:51:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|11
1728633110000|2024-10-11 07:51:50||143.94||143.99||143.99||143.94|60
1728633120000|2024-10-11 07:52:00|144.02|143.94|144.02|143.94|144.02|143.99|144.02|143.94|7
1728633140000|2024-10-11 07:52:20|||||||||9
1728633150000|2024-10-11 07:52:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|9
1728633160000|2024-10-11 07:52:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|15
1728633200000|2024-10-11 07:53:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|22
1728633240000|2024-10-11 07:54:00|||||||||27
1728633250000|2024-10-11 07:54:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|25
1728633260000|2024-10-11 07:54:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1728633310000|2024-10-11 07:55:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|1
1728633320000|2024-10-11 07:55:20|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|0
1728633330000|2024-10-11 07:55:30||144.09||144.09||144.09||144.04|0
1728633340000|2024-10-11 07:55:40|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|9
1728633350000|2024-10-11 07:55:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|3
1728633370000|2024-10-11 07:56:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|93
1728633380000|2024-10-11 07:56:20|144.17||144.17||144.17||144.17||0
1728633400000|2024-10-11 07:56:40|144.22||144.22||144.22||144.22||8
1728633410000|2024-10-11 07:56:50|144.17||144.17||144.17||144.17||0
1728633420000|2024-10-11 07:57:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|23
1728633430000|2024-10-11 07:57:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|220
1728633440000|2024-10-11 07:57:20|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|34
1728633450000|2024-10-11 07:57:30|144.22|144.19|144.17|144.09|144.22|144.19|144.17|144.09|6
1728633460000|2024-10-11 07:57:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1728633500000|2024-10-11 07:58:20|||||||||3
1728633510000|2024-10-11 07:58:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|8
1728633540000|2024-10-11 07:59:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|47
1728633550000|2024-10-11 07:59:10|||||||||6
1728633570000|2024-10-11 07:59:30|||||||||42
1728633580000|2024-10-11 07:59:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|506
1728633590000|2024-10-11 07:59:50|144.27||144.22||144.27||144.22||5
1728633600000|2024-10-11 08:00:00|144.27||144.27||144.27||144.27||2
1728633610000|2024-10-11 08:00:10|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|15
1728633620000|2024-10-11 08:00:20|144.32||144.27||144.32||144.27||0
1728633640000|2024-10-11 08:00:40|||||||||1
1728633650000|2024-10-11 08:00:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1728633660000|2024-10-11 08:01:00||144.19||144.19||144.19||144.19|9
1728633670000|2024-10-11 08:01:10|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|3
1728633700000|2024-10-11 08:01:40|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|16
1728633710000|2024-10-11 08:01:50|144.27||144.27||144.27||144.27||0
1728633760000|2024-10-11 08:02:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|8
1728633770000|2024-10-11 08:02:50|144.27||144.22||144.27||144.22||0
1728633810000|2024-10-11 08:03:30||144.09||144.09||144.14||144.09|10
1728633820000|2024-10-11 08:03:40||144.14||144.14||144.14||144.14|0
1728633830000|2024-10-11 08:03:50||144.09||144.14||144.14||144.09|9
1728633840000|2024-10-11 08:04:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|8
1728633850000|2024-10-11 08:04:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1728633860000|2024-10-11 08:04:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|16
1728633940000|2024-10-11 08:05:40|||||||||4
1728633950000|2024-10-11 08:05:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|34
1728633960000|2024-10-11 08:06:00|144.07||144.02||144.07||144.02||8
1728633980000|2024-10-11 08:06:20|144.07||144.07||144.07||144.07||0
1728633990000|2024-10-11 08:06:30||143.99||143.99||143.99||143.99|0
1728634000000|2024-10-11 08:06:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|17
1728634060000|2024-10-11 08:07:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|12
1728634070000|2024-10-11 08:07:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|33
1728634080000|2024-10-11 08:08:00||143.94||143.99||143.99||143.94|0
1728634090000|2024-10-11 08:08:10||143.94||143.99||143.99||143.94|0
1728634110000|2024-10-11 08:08:30|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|19
1728634120000|2024-10-11 08:08:40|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|0
1728634150000|2024-10-11 08:09:10|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|11
1728634160000|2024-10-11 08:09:20|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|6
1728634170000|2024-10-11 08:09:30|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|1680
1728634180000|2024-10-11 08:09:40||143.99||143.94||143.99||143.94|0
1728634190000|2024-10-11 08:09:50||143.99||143.99||143.99||143.94|15
1728634200000|2024-10-11 08:10:00|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|14
1728634210000|2024-10-11 08:10:10|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|0
1728634220000|2024-10-11 08:10:20|144.12||144.07||144.12||144.07||0
1728634230000|2024-10-11 08:10:30|||||||||12
1728634240000|2024-10-11 08:10:40|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|7
1728634250000|2024-10-11 08:10:50|144.07||144.02||144.07||144.02||3
1728634310000|2024-10-11 08:11:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|15
1728634350000|2024-10-11 08:12:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|16
1728634360000|2024-10-11 08:12:40|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|3
1728634370000|2024-10-11 08:12:50|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|5
1728634380000|2024-10-11 08:13:00||143.84||143.89||143.89||143.84|0
1728634390000|2024-10-11 08:13:10|||||||||41
1728634420000|2024-10-11 08:13:40|||||||||2
1728634440000|2024-10-11 08:14:00|144.02||143.97||144.02||143.97||3
1728634450000|2024-10-11 08:14:10|||||||||2
1728634460000|2024-10-11 08:14:20|||||||||25
1728634490000|2024-10-11 08:14:50||143.84||143.89||143.89||143.84|54
1728634500000|2024-10-11 08:15:00|||||||||7
1728634520000|2024-10-11 08:15:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|3
1728634550000|2024-10-11 08:15:50|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|0
1728634560000|2024-10-11 08:16:00|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|3
1728634570000|2024-10-11 08:16:10|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|9
1728634580000|2024-10-11 08:16:20|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|5
1728634590000|2024-10-11 08:16:30|144.07||144.12||144.12||144.07||3
1728634600000|2024-10-11 08:16:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|0
1728634610000|2024-10-11 08:16:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|12
1728634620000|2024-10-11 08:17:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|38
1728634680000|2024-10-11 08:18:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|3
1728634710000|2024-10-11 08:18:30|||||||||10950
1728634720000|2024-10-11 08:18:40||144.04||144.04||144.04||144.04|2
1728634730000|2024-10-11 08:18:50||144.09||144.09||144.09||144.09|0
1728634750000|2024-10-11 08:19:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|26
1728634760000|2024-10-11 08:19:20|144.17||144.12||144.17||144.12||0
1728634830000|2024-10-11 08:20:30||143.99||143.99||144.04||143.99|3
1728634840000|2024-10-11 08:20:40||144.04||144.04||144.04||143.99|0
1728634850000|2024-10-11 08:20:50||143.99||144.04||144.04||143.99|0
1728634880000|2024-10-11 08:21:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|33
1728634900000|2024-10-11 08:21:40||144.04||144.09||144.09||144.04|40
1728634910000|2024-10-11 08:21:50|||||||||5
1728634920000|2024-10-11 08:22:00||144.04||144.09||144.09||144.04|5
1728634930000|2024-10-11 08:22:10||144.04||144.04||144.09||144.04|9
1728634940000|2024-10-11 08:22:20||144.09||144.09||144.09||144.09|2
1728634950000|2024-10-11 08:22:30||144.04||144.04||144.04||144.04|1
1728634960000|2024-10-11 08:22:40||144.09||144.09||144.09||144.09|0
1728634970000|2024-10-11 08:22:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|4
1728634980000|2024-10-11 08:23:00|||||||||51
1728634990000|2024-10-11 08:23:10|||||||||14
1728635000000|2024-10-11 08:23:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1728635010000|2024-10-11 08:23:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1728635020000|2024-10-11 08:23:40|144.17|143.99|144.12|144.04|144.17|144.04|144.12|143.99|4
1728635030000|2024-10-11 08:23:50||143.99||143.99||144.04||143.99|0
1728635040000|2024-10-11 08:24:00||144.04||144.04||144.04||143.99|0
1728635080000|2024-10-11 08:24:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|21
1728635100000|2024-10-11 08:25:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|9
1728635130000|2024-10-11 08:25:30|||||||||4
1728635160000|2024-10-11 08:26:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|15
1728635170000|2024-10-11 08:26:10|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1728635180000|2024-10-11 08:26:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|5
1728635200000|2024-10-11 08:26:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|45
1728635220000|2024-10-11 08:27:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|6
1728635310000|2024-10-11 08:28:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|16
1728635340000|2024-10-11 08:29:00|||||||||5
1728635370000|2024-10-11 08:29:30|||||||||25
1728635380000|2024-10-11 08:29:40|||||||||1
1728635420000|2024-10-11 08:30:20|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|6
1728635430000|2024-10-11 08:30:30|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|4
1728635450000|2024-10-11 08:30:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|6
1728635460000|2024-10-11 08:31:00||143.94||143.94||143.99||143.94|0
1728635470000|2024-10-11 08:31:10|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.94|2
1728635520000|2024-10-11 08:32:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|23
1728635530000|2024-10-11 08:32:10||143.94||143.94||143.94||143.94|0
1728635540000|2024-10-11 08:32:20||143.99||143.99||143.99||143.94|0
1728635550000|2024-10-11 08:32:30|||||||||20
1728635590000|2024-10-11 08:33:10|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|18
1728635600000|2024-10-11 08:33:20|144.02|143.99|144.02|143.94|144.07|143.99|144.02|143.94|2
1728635610000|2024-10-11 08:33:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1728635630000|2024-10-11 08:33:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|26
1728635640000|2024-10-11 08:34:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|6
1728635670000|2024-10-11 08:34:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|15
1728635680000|2024-10-11 08:34:40||143.94||143.99||143.99||143.94|0
1728635690000|2024-10-11 08:34:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1728635700000|2024-10-11 08:35:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1728635710000|2024-10-11 08:35:10|||||||||2
1728635730000|2024-10-11 08:35:30||143.94||143.99||143.99||143.94|0
1728635740000|2024-10-11 08:35:40|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|0
1728635760000|2024-10-11 08:36:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728635780000|2024-10-11 08:36:20|||||||||12
1728635800000|2024-10-11 08:36:40|||||||||38
1728635810000|2024-10-11 08:36:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|13
1728635860000|2024-10-11 08:37:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|11
1728635880000|2024-10-11 08:38:00|||||||||5
1728635890000|2024-10-11 08:38:10|144.17||144.17||144.17||144.12||2
1728635900000|2024-10-11 08:38:20|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|0
1728635910000|2024-10-11 08:38:30||143.99||144.04||144.04||143.99|0
1728635940000|2024-10-11 08:39:00|||||||||1
1728635950000|2024-10-11 08:39:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728635960000|2024-10-11 08:39:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1728635980000|2024-10-11 08:39:40|||||||||15
1728635990000|2024-10-11 08:39:50||143.99||144.04||144.04||143.99|3
1728636000000|2024-10-11 08:40:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728636030000|2024-10-11 08:40:30|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|3
1728636040000|2024-10-11 08:40:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|3
1728636070000|2024-10-11 08:41:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|7
1728636090000|2024-10-11 08:41:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1728636110000|2024-10-11 08:41:50|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|1
1728636120000|2024-10-11 08:42:00|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.89|0
1728636130000|2024-10-11 08:42:10||143.89||143.94||143.94||143.89|0
1728636150000|2024-10-11 08:42:30|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|0
1728636160000|2024-10-11 08:42:40|143.97||143.97||144.02||143.97||0
1728636170000|2024-10-11 08:42:50|144.02||143.97||144.02||143.97||0
1728636180000|2024-10-11 08:43:00|||||||||39
1728636190000|2024-10-11 08:43:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|3
1728636200000|2024-10-11 08:43:20|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|0
1728636210000|2024-10-11 08:43:30|143.97||143.97||143.97||143.97||0
1728636240000|2024-10-11 08:44:00|||||||||3
1728636300000|2024-10-11 08:45:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|7
1728636310000|2024-10-11 08:45:10|143.97||143.97||143.97||143.92||0
1728636320000|2024-10-11 08:45:20|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|0
1728636330000|2024-10-11 08:45:30||143.84||143.84||143.84||143.84|0
1728636340000|2024-10-11 08:45:40|143.92||143.92||143.97||143.92||0
1728636350000|2024-10-11 08:45:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|3
1728636360000|2024-10-11 08:46:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|61
1728636380000|2024-10-11 08:46:20|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|1
1728636390000|2024-10-11 08:46:30||143.74||143.79||143.79||143.74|0
1728636400000|2024-10-11 08:46:40||143.74||143.79||143.79||143.74|0
1728636410000|2024-10-11 08:46:50|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|12
1728636420000|2024-10-11 08:47:00|143.87||143.87||143.92||143.87||0
1728636430000|2024-10-11 08:47:10|143.92||143.87||143.92||143.87||0
1728636440000|2024-10-11 08:47:20|143.92||143.92||143.92||143.87||0
1728636450000|2024-10-11 08:47:30|143.87||143.87||143.87||143.87||0
1728636480000|2024-10-11 08:48:00|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|3
1728636490000|2024-10-11 08:48:10|143.77||143.77||143.82||143.77||11
1728636500000|2024-10-11 08:48:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|9
1728636510000|2024-10-11 08:48:30|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|0
1728636520000|2024-10-11 08:48:40||143.74||143.74||143.74||143.74|0
1728636540000|2024-10-11 08:49:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|2
1728636550000|2024-10-11 08:49:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728636560000|2024-10-11 08:49:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728636590000|2024-10-11 08:49:50|143.72|143.64|143.62|143.54|143.72|143.64|143.62|143.54|119
1728636610000|2024-10-11 08:50:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|73
1728636620000|2024-10-11 08:50:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|1
1728636630000|2024-10-11 08:50:30|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|20
1728636640000|2024-10-11 08:50:40|143.57||143.57||143.57||143.57||0
1728636660000|2024-10-11 08:51:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|15
1728636670000|2024-10-11 08:51:10|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|20
1728636680000|2024-10-11 08:51:20|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|0
1728636720000|2024-10-11 08:52:00|143.47|143.39|143.57|143.49|143.57|143.49|143.47|143.39|78
1728636730000|2024-10-11 08:52:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|50
1728636740000|2024-10-11 08:52:20|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|19
1728636750000|2024-10-11 08:52:30|143.72|143.59|143.67|143.59|143.72|143.64|143.67|143.59|20
1728636770000|2024-10-11 08:52:50|143.72|143.64|143.72|143.64|143.77|143.64|143.67|143.59|6
1728636780000|2024-10-11 08:53:00||143.59||143.64||143.64||143.59|0
1728636790000|2024-10-11 08:53:10|143.77||143.77||143.77||143.72||7
1728636800000|2024-10-11 08:53:20|143.72||143.72||143.77||143.72||0
1728636810000|2024-10-11 08:53:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1728636820000|2024-10-11 08:53:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|1
1728636840000|2024-10-11 08:54:00|143.77||143.72||143.77||143.72||0
1728636850000|2024-10-11 08:54:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1728636860000|2024-10-11 08:54:20|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|2
1728636870000|2024-10-11 08:54:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|1
1728636910000|2024-10-11 08:55:10||143.64||143.69||143.69||143.64|0
1728636920000|2024-10-11 08:55:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728636930000|2024-10-11 08:55:30|||||||||5
1728636960000|2024-10-11 08:56:00||143.59||143.59||143.59||143.59|29
1728636970000|2024-10-11 08:56:10||143.64||143.64||143.64||143.59|0
1728636980000|2024-10-11 08:56:20|143.77||143.72||143.77||143.72||2
1728636990000|2024-10-11 08:56:30|143.77||143.72||143.77||143.72||0
1728637010000|2024-10-11 08:56:50|143.77||143.72||143.77||143.72||0
1728637020000|2024-10-11 08:57:00|143.77||143.72||143.77||143.72||0
1728637030000|2024-10-11 08:57:10|143.77||143.72||143.77||143.72||1
1728637040000|2024-10-11 08:57:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|16
1728637080000|2024-10-11 08:58:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|8
1728637090000|2024-10-11 08:58:10||143.64||143.64||143.69||143.64|9
1728637100000|2024-10-11 08:58:20|143.82|143.69|143.82|143.74|143.82|143.74|143.82|143.69|2
1728637110000|2024-10-11 08:58:30|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|0
1728637130000|2024-10-11 08:58:50|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|0
1728637140000|2024-10-11 08:59:00||143.69||143.69||143.69||143.69|0
1728637150000|2024-10-11 08:59:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|0
1728637160000|2024-10-11 08:59:20|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|2
1728637170000|2024-10-11 08:59:30|143.82|143.69|143.82|143.74|143.82|143.74|143.82|143.69|5
1728637180000|2024-10-11 08:59:40|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|0
1728637190000|2024-10-11 08:59:50|143.82||143.77||143.82||143.77||0
1728637200000|2024-10-11 09:00:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|4
1728637220000|2024-10-11 09:00:20|||||||||2
1728637230000|2024-10-11 09:00:30|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|5
1728637240000|2024-10-11 09:00:40||143.74||143.74||143.74||143.69|0
1728637260000|2024-10-11 09:01:00||143.69||143.74||143.74||143.69|0
1728637270000|2024-10-11 09:01:10|||||||||3
1728637290000|2024-10-11 09:01:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|11
1728637300000|2024-10-11 09:01:40||143.74||143.79||143.79||143.74|0
1728637340000|2024-10-11 09:02:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|4
1728637350000|2024-10-11 09:02:30||143.79||143.84||143.84||143.79|0
1728637360000|2024-10-11 09:02:40|||||||||3
1728637370000|2024-10-11 09:02:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|52
1728637380000|2024-10-11 09:03:00||143.84||143.89||143.89||143.84|129
1728637410000|2024-10-11 09:03:30|144.02||144.02||144.02||143.97||8
1728637420000|2024-10-11 09:03:40|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|16
1728637440000|2024-10-11 09:04:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|5
1728637460000|2024-10-11 09:04:20|||||||||47
1728637480000|2024-10-11 09:04:40|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|64
1728637560000|2024-10-11 09:06:00|||||||||32
1728637580000|2024-10-11 09:06:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|64
1728637590000|2024-10-11 09:06:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|32
1728637620000|2024-10-11 09:07:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|56
1728637630000|2024-10-11 09:07:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|13
1728637660000|2024-10-11 09:07:40|||||||||28
1728637680000|2024-10-11 09:08:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|63
1728637690000|2024-10-11 09:08:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1728637700000|2024-10-11 09:08:20|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|13
1728637710000|2024-10-11 09:08:30|143.87||143.87||143.87||143.87||0
1728637720000|2024-10-11 09:08:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1728637730000|2024-10-11 09:08:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1728637740000|2024-10-11 09:09:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|7
1728637750000|2024-10-11 09:09:10|143.97||143.92||143.97||143.92||0
1728637810000|2024-10-11 09:10:10|143.97||143.97||143.97||143.97||2
1728637820000|2024-10-11 09:10:20|143.92||143.92||143.92||143.92||0
1728637850000|2024-10-11 09:10:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|51
1728637860000|2024-10-11 09:11:00|143.87||143.87||143.92||143.87||0
1728637890000|2024-10-11 09:11:30||143.74||143.79||143.79||143.74|23
1728637900000|2024-10-11 09:11:40|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|6
1728637910000|2024-10-11 09:11:50||143.79||143.79||143.79||143.79|4
1728637930000|2024-10-11 09:12:10|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|38
1728637940000|2024-10-11 09:12:20|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|152
1728637950000|2024-10-11 09:12:30|143.92||143.87||143.92||143.87||5
1728637980000|2024-10-11 09:13:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|7
1728638000000|2024-10-11 09:13:20|||||||||157
1728638030000|2024-10-11 09:13:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|223
1728638040000|2024-10-11 09:14:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|38
1728638050000|2024-10-11 09:14:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|1
1728638060000|2024-10-11 09:14:20|||||||||1
1728638070000|2024-10-11 09:14:30|||||||||12
1728638100000|2024-10-11 09:15:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|296
1728638120000|2024-10-11 09:15:20|144.02||143.97||144.02||143.97||5
1728638140000|2024-10-11 09:15:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|8
1728638150000|2024-10-11 09:15:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1728638220000|2024-10-11 09:17:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|10
1728638230000|2024-10-11 09:17:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|10
1728638250000|2024-10-11 09:17:30|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|2
1728638260000|2024-10-11 09:17:40|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|6
1728638290000|2024-10-11 09:18:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1728638340000|2024-10-11 09:19:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1728638380000|2024-10-11 09:19:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|12
1728638410000|2024-10-11 09:20:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1728638420000|2024-10-11 09:20:20|143.87||143.82||143.87||143.82||6
1728638430000|2024-10-11 09:20:30|143.87||143.82||143.87||143.82||0
1728638470000|2024-10-11 09:21:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1728638480000|2024-10-11 09:21:20|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|2
1728638490000|2024-10-11 09:21:30|143.87||143.87||143.87||143.87||0
1728638500000|2024-10-11 09:21:40||143.79||143.79||143.79||143.79|0
1728638510000|2024-10-11 09:21:50|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|1
1728638520000|2024-10-11 09:22:00||143.79||143.79||143.79||143.79|0
1728638530000|2024-10-11 09:22:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|7
1728638540000|2024-10-11 09:22:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1728638550000|2024-10-11 09:22:30|143.97||143.97||143.97||143.97||11
1728638560000|2024-10-11 09:22:40||143.89||143.89||143.89||143.89|2
1728638590000|2024-10-11 09:23:10|||||||||13
1728638600000|2024-10-11 09:23:20|||||||||1
1728638610000|2024-10-11 09:23:30|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|11
1728638620000|2024-10-11 09:23:40|143.92||143.97||143.97||143.92||0
1728638630000|2024-10-11 09:23:50|143.92||143.92||143.92||143.92||0
1728638640000|2024-10-11 09:24:00|||||||||3
1728638650000|2024-10-11 09:24:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728638660000|2024-10-11 09:24:20|143.92||143.92||143.92||143.87||0
1728638670000|2024-10-11 09:24:30|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|1
1728638680000|2024-10-11 09:24:40|143.92||143.87||143.92||143.87||0
1728638690000|2024-10-11 09:24:50|143.92||143.87||143.92||143.87||0
1728638700000|2024-10-11 09:25:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|31
1728638710000|2024-10-11 09:25:10||143.84||143.84||143.84||143.84|0
1728638760000|2024-10-11 09:26:00|143.97||143.92||143.97||143.92||24
1728638770000|2024-10-11 09:26:10|143.97||143.97||143.97||143.97||0
1728638780000|2024-10-11 09:26:20|144.02|143.89|144.02|143.89|144.02|143.89|144.02|143.89|12
1728638790000|2024-10-11 09:26:30||143.94||143.94||143.94||143.94|0
1728638800000|2024-10-11 09:26:40|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|7
1728638820000|2024-10-11 09:27:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|11
1728638840000|2024-10-11 09:27:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|17
1728638850000|2024-10-11 09:27:30|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|12
1728638860000|2024-10-11 09:27:40|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|0
1728638890000|2024-10-11 09:28:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|21
1728638900000|2024-10-11 09:28:20|143.92||143.92||143.92||143.92||0
1728638910000|2024-10-11 09:28:30|143.87||143.87||143.87||143.87||0
1728638920000|2024-10-11 09:28:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|0
1728638940000|2024-10-11 09:29:00|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|42
1728638950000|2024-10-11 09:29:10|143.92||143.92||143.97||143.92||0
1728638960000|2024-10-11 09:29:20|143.97||143.92||143.97||143.92||8
1728638970000|2024-10-11 09:29:30|143.97||143.97||143.97||143.97||0
1728638980000|2024-10-11 09:29:40|143.92||143.92||143.92||143.92||0
1728639020000|2024-10-11 09:30:20||143.79||143.84||143.84||143.79|12
1728639050000|2024-10-11 09:30:50|||||||||2
1728639060000|2024-10-11 09:31:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|57
1728639080000|2024-10-11 09:31:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1728639160000|2024-10-11 09:32:40|||||||||4
1728639210000|2024-10-11 09:33:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728639230000|2024-10-11 09:33:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|4
1728639280000|2024-10-11 09:34:40|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|13
1728639290000|2024-10-11 09:34:50|143.92||143.97||143.97||143.92||0
1728639300000|2024-10-11 09:35:00|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|0
1728639310000|2024-10-11 09:35:10|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|20
1728639320000|2024-10-11 09:35:20|143.97||143.92||143.97||143.92||0
1728639350000|2024-10-11 09:35:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1728639450000|2024-10-11 09:37:30|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|1
1728639460000|2024-10-11 09:37:40|143.87||143.92||143.92||143.87||0
1728639470000|2024-10-11 09:37:50|143.87||143.87||143.92||143.87||0
1728639490000|2024-10-11 09:38:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1728639500000|2024-10-11 09:38:20|143.87||143.82||143.87||143.82||0
1728639510000|2024-10-11 09:38:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1728639520000|2024-10-11 09:38:40|143.97|143.84|143.92|143.84|143.97|143.89|143.92|143.84|381
1728639530000|2024-10-11 09:38:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|310
1728639550000|2024-10-11 09:39:10||143.79||143.79||143.84||143.79|7
1728639560000|2024-10-11 09:39:20||143.84||143.84||143.84||143.84|250
1728639570000|2024-10-11 09:39:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|252
1728639600000|2024-10-11 09:40:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|283
1728639610000|2024-10-11 09:40:10|||||||||252
1728639620000|2024-10-11 09:40:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|302
1728639630000|2024-10-11 09:40:30|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|260
1728639640000|2024-10-11 09:40:40|||||||||427
1728639650000|2024-10-11 09:40:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|530
1728639670000|2024-10-11 09:41:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|9
1728639680000|2024-10-11 09:41:20|||||||||34
1728639690000|2024-10-11 09:41:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1728639700000|2024-10-11 09:41:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|41
1728639720000|2024-10-11 09:42:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728639780000|2024-10-11 09:43:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|182
1728639800000|2024-10-11 09:43:20||143.89||143.89||143.89||143.89|0
1728639810000|2024-10-11 09:43:30|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|0
1728639820000|2024-10-11 09:43:40|143.97||144.02||144.02||143.97||0
1728639830000|2024-10-11 09:43:50|143.97||143.97||144.02||143.97||0
1728639860000|2024-10-11 09:44:20||143.84||143.84||143.89||143.84|4
1728639870000|2024-10-11 09:44:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|2
1728639880000|2024-10-11 09:44:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1728639910000|2024-10-11 09:45:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|12
1728639930000|2024-10-11 09:45:30|143.92||143.92||143.92||143.92||0
1728639940000|2024-10-11 09:45:40|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|18
1728639970000|2024-10-11 09:46:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|47
1728639980000|2024-10-11 09:46:20|||||||||18
1728639990000|2024-10-11 09:46:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|0
1728640000000|2024-10-11 09:46:40|143.97||143.92||143.97||143.92||0
1728640010000|2024-10-11 09:46:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|4
1728640100000|2024-10-11 09:48:20||143.84||143.89||143.89||143.84|16
1728640110000|2024-10-11 09:48:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|70
1728640140000|2024-10-11 09:49:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|15
1728640150000|2024-10-11 09:49:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728640160000|2024-10-11 09:49:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728640170000|2024-10-11 09:49:30|||||||||9
1728640180000|2024-10-11 09:49:40|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|13
1728640190000|2024-10-11 09:49:50||143.89||143.89||143.89||143.84|0
1728640270000|2024-10-11 09:51:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1728640280000|2024-10-11 09:51:20||143.79||143.84||143.84||143.79|4
1728640330000|2024-10-11 09:52:10|143.97||143.97||143.97||143.92||4
1728640340000|2024-10-11 09:52:20|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|33
1728640350000|2024-10-11 09:52:30|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|18
1728640360000|2024-10-11 09:52:40|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|0
1728640370000|2024-10-11 09:52:50|143.87|143.74|143.87|143.79|143.87|143.79|143.82|143.74|0
1728640380000|2024-10-11 09:53:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|16
1728640390000|2024-10-11 09:53:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|25
1728640400000|2024-10-11 09:53:20|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|5
1728640410000|2024-10-11 09:53:30||143.74||143.74||143.74||143.74|0
1728640420000|2024-10-11 09:53:40||143.79||143.79||143.79||143.74|1
1728640430000|2024-10-11 09:53:50||143.74||143.79||143.79||143.74|16
1728640440000|2024-10-11 09:54:00|||||||||1
1728640460000|2024-10-11 09:54:20|||||||||1
1728640470000|2024-10-11 09:54:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1728640480000|2024-10-11 09:54:40|143.87||143.82||143.87||143.82||8
1728640510000|2024-10-11 09:55:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|60
1728640520000|2024-10-11 09:55:20|143.82||143.77||143.82||143.77||0
1728640530000|2024-10-11 09:55:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|4
1728640540000|2024-10-11 09:55:40|||||||||1
1728640550000|2024-10-11 09:55:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|0
1728640560000|2024-10-11 09:56:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728640600000|2024-10-11 09:56:40|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|3
1728640610000|2024-10-11 09:56:50|143.77||143.72||143.77||143.72||0
1728640620000|2024-10-11 09:57:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|4
1728640640000|2024-10-11 09:57:20|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|32
1728640660000|2024-10-11 09:57:40|||||||||4
1728640680000|2024-10-11 09:58:00|143.82||143.82||143.82||143.82||0
1728640690000|2024-10-11 09:58:10|143.77||143.82||143.82||143.77||8
1728640700000|2024-10-11 09:58:20|143.87|143.74|143.82|143.74|143.87|143.79|143.82|143.74|8
1728640710000|2024-10-11 09:58:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|27
1728640760000|2024-10-11 09:59:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|12
1728640790000|2024-10-11 09:59:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|3
1728640800000|2024-10-11 10:00:00||143.84||143.84||143.84||143.84|0
1728640810000|2024-10-11 10:00:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728640840000|2024-10-11 10:00:40|||||||||1
1728640870000|2024-10-11 10:01:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1728640890000|2024-10-11 10:01:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|29
1728640900000|2024-10-11 10:01:40|||||||||4
1728640930000|2024-10-11 10:02:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1728640960000|2024-10-11 10:02:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|42
1728640970000|2024-10-11 10:02:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728640980000|2024-10-11 10:03:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|2
1728640990000|2024-10-11 10:03:10||143.84||143.89||143.89||143.84|0
1728641000000|2024-10-11 10:03:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|0
1728641020000|2024-10-11 10:03:40|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|0
1728641030000|2024-10-11 10:03:50|143.92||143.92||143.92||143.92||0
1728641040000|2024-10-11 10:04:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|13
1728641060000|2024-10-11 10:04:20|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|14
1728641070000|2024-10-11 10:04:30|143.92||143.92||143.92||143.92||4
1728641080000|2024-10-11 10:04:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|3
1728641090000|2024-10-11 10:04:50||143.79||143.84||143.84||143.79|0
1728641100000|2024-10-11 10:05:00|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|0
1728641110000|2024-10-11 10:05:10||143.84||143.84||143.84||143.79|0
1728641130000|2024-10-11 10:05:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728641160000|2024-10-11 10:06:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|8
1728641190000|2024-10-11 10:06:30|143.92||143.87||143.92||143.87||2
1728641200000|2024-10-11 10:06:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|8
1728641210000|2024-10-11 10:06:50|143.97|143.79|143.87|143.79|143.97|143.79|143.87|143.79|20
1728641220000|2024-10-11 10:07:00|143.92||143.92||143.92||143.92||8
1728641230000|2024-10-11 10:07:10|143.87||143.92||143.92||143.87||0
1728641240000|2024-10-11 10:07:20|143.87|143.74|143.82|143.74|143.92|143.74|143.82|143.74|10
1728641250000|2024-10-11 10:07:30|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|0
1728641260000|2024-10-11 10:07:40|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1728641270000|2024-10-11 10:07:50||143.79||143.79||143.79||143.79|0
1728641300000|2024-10-11 10:08:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|30
1728641310000|2024-10-11 10:08:30|||||||||1
1728641330000|2024-10-11 10:08:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728641350000|2024-10-11 10:09:10|||||||||30
1728641360000|2024-10-11 10:09:20||143.69||143.69||143.69||143.69|0
1728641370000|2024-10-11 10:09:30||143.74||143.74||143.74||143.69|0
1728641420000|2024-10-11 10:10:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1728641430000|2024-10-11 10:10:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728641460000|2024-10-11 10:11:00|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|8
1728641470000|2024-10-11 10:11:10|143.92||143.92||143.92||143.87||0
1728641480000|2024-10-11 10:11:20|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1728641490000|2024-10-11 10:11:30|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|0
1728641500000|2024-10-11 10:11:40|143.92||143.87||143.92||143.87||2
1728641510000|2024-10-11 10:11:50|143.92||143.87||143.92||143.87||0
1728641520000|2024-10-11 10:12:00|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|0
1728641530000|2024-10-11 10:12:10|143.87||143.92||143.92||143.87||0
1728641540000|2024-10-11 10:12:20|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|0
1728641560000|2024-10-11 10:12:40||143.79||143.84||143.84||143.79|0
1728641580000|2024-10-11 10:13:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|14
1728641590000|2024-10-11 10:13:10|||||||||1
1728641600000|2024-10-11 10:13:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|28
1728641610000|2024-10-11 10:13:30|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|0
1728641620000|2024-10-11 10:13:40|143.87||143.87||143.92||143.87||0
1728641630000|2024-10-11 10:13:50|143.92||143.92||143.92||143.92||0
1728641640000|2024-10-11 10:14:00|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|0
1728641650000|2024-10-11 10:14:10|143.92||143.87||143.92||143.87||0
1728641670000|2024-10-11 10:14:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|33
1728641700000|2024-10-11 10:15:00|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|4
1728641710000|2024-10-11 10:15:10||143.79||143.79||143.79||143.79|0
1728641720000|2024-10-11 10:15:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1728641730000|2024-10-11 10:15:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|5
1728641760000|2024-10-11 10:16:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1728641770000|2024-10-11 10:16:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728641780000|2024-10-11 10:16:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1728641790000|2024-10-11 10:16:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|3
1728641810000|2024-10-11 10:16:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|1
1728641820000|2024-10-11 10:17:00|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1728641830000|2024-10-11 10:17:10|143.87||143.87||143.92||143.87||3
1728641840000|2024-10-11 10:17:20|143.92||143.92||143.92||143.87||0
1728641850000|2024-10-11 10:17:30||143.84||143.84||143.84||143.79|0
1728641860000|2024-10-11 10:17:40|||||||||1
1728641870000|2024-10-11 10:17:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|19
1728641880000|2024-10-11 10:18:00||143.84||143.84||143.84||143.84|0
1728641890000|2024-10-11 10:18:10|||||||||1
1728641910000|2024-10-11 10:18:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1728641920000|2024-10-11 10:18:40|143.92||143.87||143.92||143.87||0
1728641930000|2024-10-11 10:18:50|143.92||143.92||143.92||143.87||0
1728641940000|2024-10-11 10:19:00|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|4
1728641950000|2024-10-11 10:19:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|0
1728641970000|2024-10-11 10:19:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728642010000|2024-10-11 10:20:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|14
1728642030000|2024-10-11 10:20:30||143.84||143.84||143.89||143.84|3
1728642040000|2024-10-11 10:20:40|143.92||143.92||143.92||143.92||0
1728642060000|2024-10-11 10:21:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|3
1728642070000|2024-10-11 10:21:10|||||||||1
1728642080000|2024-10-11 10:21:20||143.84||143.84||143.84||143.84|1
1728642090000|2024-10-11 10:21:30||143.89||143.89||143.89||143.84|0
1728642100000|2024-10-11 10:21:40||143.84||143.89||143.89||143.84|0
1728642130000|2024-10-11 10:22:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1728642150000|2024-10-11 10:22:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|110
1728642160000|2024-10-11 10:22:40|||||||||5
1728642180000|2024-10-11 10:23:00|||||||||3
1728642190000|2024-10-11 10:23:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|58
1728642210000|2024-10-11 10:23:30|143.97||143.92||143.97||143.92||0
1728642250000|2024-10-11 10:24:10|143.97||143.92||143.97||143.92||8
1728642260000|2024-10-11 10:24:20|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|0
1728642270000|2024-10-11 10:24:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|21
1728642280000|2024-10-11 10:24:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|16
1728642290000|2024-10-11 10:24:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|5
1728642300000|2024-10-11 10:25:00||143.84||143.89||143.89||143.84|0
1728642320000|2024-10-11 10:25:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|13
1728642330000|2024-10-11 10:25:30|144.02||143.97||144.02||143.97||10
1728642340000|2024-10-11 10:25:40|144.02||143.97||144.02||143.97||0
1728642390000|2024-10-11 10:26:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|15
1728642410000|2024-10-11 10:26:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1728642440000|2024-10-11 10:27:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|699
1728642450000|2024-10-11 10:27:30|144.07||144.02||144.07||144.02||3
1728642480000|2024-10-11 10:28:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|12
1728642510000|2024-10-11 10:28:30|||||||||20
1728642540000|2024-10-11 10:29:00|||||||||3
1728642590000|2024-10-11 10:29:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|10
1728642600000|2024-10-11 10:30:00||143.84||143.89||143.89||143.84|0
1728642620000|2024-10-11 10:30:20|144.02||144.02||144.02||144.02||4
1728642630000|2024-10-11 10:30:30|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|0
1728642640000|2024-10-11 10:30:40|144.02||144.02||144.02||143.97||0
1728642650000|2024-10-11 10:30:50|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1728642690000|2024-10-11 10:31:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|9
1728642700000|2024-10-11 10:31:40|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|4
1728642710000|2024-10-11 10:31:50|144.02||144.02||144.07||144.02||0
1728642720000|2024-10-11 10:32:00|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|2
1728642730000|2024-10-11 10:32:10|144.02||144.02||144.02||144.02||0
1728642760000|2024-10-11 10:32:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|5
1728642820000|2024-10-11 10:33:40|||||||||1
1728642830000|2024-10-11 10:33:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1728642840000|2024-10-11 10:34:00|144.02||143.97||144.02||143.97||0
1728642870000|2024-10-11 10:34:30|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|5
1728642880000|2024-10-11 10:34:40|143.97||143.97||143.97||143.92||0
1728642890000|2024-10-11 10:34:50|143.92||143.92||143.92||143.92||0
1728642900000|2024-10-11 10:35:00|||||||||6
1728642910000|2024-10-11 10:35:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|69
1728642920000|2024-10-11 10:35:20|||||||||3
1728642970000|2024-10-11 10:36:10|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|158
1728642980000|2024-10-11 10:36:20||143.89||143.84||143.89||143.84|0
1728642990000|2024-10-11 10:36:30||143.89||143.89||143.89||143.89|0
1728643040000|2024-10-11 10:37:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|41
1728643050000|2024-10-11 10:37:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|17
1728643070000|2024-10-11 10:37:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728643140000|2024-10-11 10:39:00|143.97||143.92||143.97||143.92||10
1728643180000|2024-10-11 10:39:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|27
1728643190000|2024-10-11 10:39:50|143.92||143.92||143.92||143.92||0
1728643200000|2024-10-11 10:40:00|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|123
1728643210000|2024-10-11 10:40:10|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|20
1728643230000|2024-10-11 10:40:30|||||||||1
1728643260000|2024-10-11 10:41:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|3
1728643300000|2024-10-11 10:41:40|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|0
1728643310000|2024-10-11 10:41:50||143.89||143.89||143.89||143.84|0
1728643330000|2024-10-11 10:42:10||143.84||143.84||143.89||143.84|1
1728643340000|2024-10-11 10:42:20|143.92||143.92||143.92||143.92||0
1728643370000|2024-10-11 10:42:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|121
1728643450000|2024-10-11 10:44:10|||||||||2
1728643550000|2024-10-11 10:45:50|||||||||1
1728643560000|2024-10-11 10:46:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|26
1728643580000|2024-10-11 10:46:20|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|94
1728643590000|2024-10-11 10:46:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|414
1728643600000|2024-10-11 10:46:40|||||||||184
1728643610000|2024-10-11 10:46:50|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|124
1728643630000|2024-10-11 10:47:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|20
1728643640000|2024-10-11 10:47:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|46
1728643650000|2024-10-11 10:47:30|||||||||11
1728643660000|2024-10-11 10:47:40|||||||||464
1728643670000|2024-10-11 10:47:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|197
1728643680000|2024-10-11 10:48:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|140
1728643740000|2024-10-11 10:49:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|26
1728643750000|2024-10-11 10:49:10||143.89||143.94||143.94||143.89|29
1728643770000|2024-10-11 10:49:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|28
1728643780000|2024-10-11 10:49:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|648
1728643790000|2024-10-11 10:49:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|27
1728643800000|2024-10-11 10:50:00|||||||||25
1728643810000|2024-10-11 10:50:10|||||||||29
1728643820000|2024-10-11 10:50:20|||||||||14
1728643830000|2024-10-11 10:50:30||143.94||143.99||143.99||143.94|37
1728643850000|2024-10-11 10:50:50|144.12||144.12||144.12||144.12||25
1728643860000|2024-10-11 10:51:00|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|44
1728643870000|2024-10-11 10:51:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|27
1728643880000|2024-10-11 10:51:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1728643890000|2024-10-11 10:51:30|144.12||144.12||144.12||144.07||0
1728643900000|2024-10-11 10:51:40|144.07||144.07||144.07||144.07||53
1728643910000|2024-10-11 10:51:50|144.12||144.07||144.12||144.07||50
1728643920000|2024-10-11 10:52:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|56
1728643930000|2024-10-11 10:52:10|||||||||50
1728643950000|2024-10-11 10:52:30|||||||||2
1728643970000|2024-10-11 10:52:50|144.27|144.19|144.42|144.34|144.42|144.34|144.27|144.19|2239
1728643980000|2024-10-11 10:53:00|144.37|144.29|144.42|144.34|144.47|144.39|144.37|144.29|761
1728643990000|2024-10-11 10:53:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|91
1728644000000|2024-10-11 10:53:20|||||||||5
1728644010000|2024-10-11 10:53:30|||||||||83
1728644040000|2024-10-11 10:54:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|39
1728644050000|2024-10-11 10:54:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|172
1728644060000|2024-10-11 10:54:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|62
1728644070000|2024-10-11 10:54:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|146
1728644080000|2024-10-11 10:54:40|||||||||40
1728644100000|2024-10-11 10:55:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|28
1728644110000|2024-10-11 10:55:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|4
1728644120000|2024-10-11 10:55:20||144.34||144.29||144.34||144.29|0
1728644130000|2024-10-11 10:55:30|144.37||144.37||144.37||144.37||0
1728644140000|2024-10-11 10:55:40|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|148
1728644150000|2024-10-11 10:55:50|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|21
1728644180000|2024-10-11 10:56:20|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|471
1728644190000|2024-10-11 10:56:30|144.32||144.32||144.32||144.32||0
1728644200000|2024-10-11 10:56:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1728644260000|2024-10-11 10:57:40|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|43
1728644270000|2024-10-11 10:57:50|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|7
1728644280000|2024-10-11 10:58:00|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|0
1728644290000|2024-10-11 10:58:10|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|0
1728644300000|2024-10-11 10:58:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|0
1728644310000|2024-10-11 10:58:30||144.19||144.24||144.24||144.19|0
1728644340000|2024-10-11 10:59:00|||||||||2
1728644360000|2024-10-11 10:59:20|144.37||144.37||144.37||144.32||79
1728644370000|2024-10-11 10:59:30|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|1
1728644380000|2024-10-11 10:59:40|144.37||144.32||144.37||144.32||0
1728644410000|2024-10-11 11:00:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1728644430000|2024-10-11 11:00:30|||||||||1
1728644460000|2024-10-11 11:01:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|23
1728644470000|2024-10-11 11:01:10||144.29||144.29||144.29||144.29|8
1728644480000|2024-10-11 11:01:20|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|8
1728644490000|2024-10-11 11:01:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|25
1728644500000|2024-10-11 11:01:40|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|7
1728644580000|2024-10-11 11:03:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|97
1728644590000|2024-10-11 11:03:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|71
1728644600000|2024-10-11 11:03:20|144.37||144.37||144.42||144.37||11
1728644610000|2024-10-11 11:03:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1728644640000|2024-10-11 11:04:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|361
1728644650000|2024-10-11 11:04:10|144.52||144.47||144.52||144.47||35
1728644660000|2024-10-11 11:04:20|144.52||144.47||144.52||144.47||24
1728644670000|2024-10-11 11:04:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|6
1728644680000|2024-10-11 11:04:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|43
1728644690000|2024-10-11 11:04:50|||||||||3
1728644710000|2024-10-11 11:05:10|||||||||1
1728644740000|2024-10-11 11:05:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1728644750000|2024-10-11 11:05:50||144.39||144.44||144.44||144.39|0
1728644760000|2024-10-11 11:06:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|0
1728644770000|2024-10-11 11:06:10|144.52||144.52||144.52||144.52||0
1728644780000|2024-10-11 11:06:20||144.44||144.39||144.44||144.39|0
1728644790000|2024-10-11 11:06:30|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|2
1728644840000|2024-10-11 11:07:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|16
1728644860000|2024-10-11 11:07:40|144.52||144.52||144.52||144.47||1
1728644870000|2024-10-11 11:07:50|144.47||144.47||144.47||144.47||0
1728644880000|2024-10-11 11:08:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1728644920000|2024-10-11 11:08:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1728644930000|2024-10-11 11:08:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1728644940000|2024-10-11 11:09:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|5
1728644960000|2024-10-11 11:09:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|97
1728644970000|2024-10-11 11:09:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1728644980000|2024-10-11 11:09:40|||||||||20
1728644990000|2024-10-11 11:09:50|||||||||22
1728645000000|2024-10-11 11:10:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|29
1728645010000|2024-10-11 11:10:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|50
1728645030000|2024-10-11 11:10:30|||||||||54
1728645040000|2024-10-11 11:10:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|77
1728645050000|2024-10-11 11:10:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|40
1728645060000|2024-10-11 11:11:00|||||||||21
1728645070000|2024-10-11 11:11:10|||||||||34
1728645090000|2024-10-11 11:11:30|||||||||80
1728645100000|2024-10-11 11:11:40|||||||||61
1728645110000|2024-10-11 11:11:50|||||||||18
1728645120000|2024-10-11 11:12:00|||||||||25
1728645130000|2024-10-11 11:12:10|||||||||41
1728645140000|2024-10-11 11:12:20|||||||||23
1728645150000|2024-10-11 11:12:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|197
1728645160000|2024-10-11 11:12:40|||||||||25
1728645170000|2024-10-11 11:12:50|||||||||24
1728645190000|2024-10-11 11:13:10|||||||||182
1728645200000|2024-10-11 11:13:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|96
1728645210000|2024-10-11 11:13:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|71
1728645220000|2024-10-11 11:13:40|||||||||34
1728645230000|2024-10-11 11:13:50|||||||||42
1728645240000|2024-10-11 11:14:00|||||||||51
1728645250000|2024-10-11 11:14:10|||||||||23
1728645260000|2024-10-11 11:14:20|||||||||7
1728645270000|2024-10-11 11:14:30|||||||||36
1728645280000|2024-10-11 11:14:40|||||||||23
1728645300000|2024-10-11 11:15:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|35
1728645330000|2024-10-11 11:15:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|12
1728645360000|2024-10-11 11:16:00|||||||||113
1728645460000|2024-10-11 11:17:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|174
1728645470000|2024-10-11 11:17:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|41
1728645480000|2024-10-11 11:18:00|144.52||144.57||144.57||144.52||0
1728645490000|2024-10-11 11:18:10|144.52||144.52||144.52||144.52||64
1728645500000|2024-10-11 11:18:20|144.57||144.52||144.57||144.52||54
1728645530000|2024-10-11 11:18:50|||||||||4
1728645540000|2024-10-11 11:19:00|144.57||144.52||144.57||144.52||47
1728645550000|2024-10-11 11:19:10|||||||||11
1728645580000|2024-10-11 11:19:40|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|69
1728645590000|2024-10-11 11:19:50|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|17
1728645600000|2024-10-11 11:20:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|49
1728645620000|2024-10-11 11:20:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|6
1728645660000|2024-10-11 11:21:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|80
1728645670000|2024-10-11 11:21:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|28
1728645680000|2024-10-11 11:21:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|30
1728645700000|2024-10-11 11:21:40|||||||||1
1728645740000|2024-10-11 11:22:20|||||||||15
1728645750000|2024-10-11 11:22:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|68
1728645760000|2024-10-11 11:22:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1728645770000|2024-10-11 11:22:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|27
1728645780000|2024-10-11 11:23:00|||||||||24
1728645790000|2024-10-11 11:23:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1728645800000|2024-10-11 11:23:20|||||||||23
1728645810000|2024-10-11 11:23:30|144.57||144.57||144.57||144.57||72
1728645820000|2024-10-11 11:23:40|144.52||144.57||144.57||144.52||47
1728645830000|2024-10-11 11:23:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|28
1728645840000|2024-10-11 11:24:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1728645850000|2024-10-11 11:24:10|||||||||13
1728645860000|2024-10-11 11:24:20|||||||||25
1728645870000|2024-10-11 11:24:30|||||||||23
1728645880000|2024-10-11 11:24:40|||||||||21
1728645890000|2024-10-11 11:24:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|137
1728645910000|2024-10-11 11:25:10|||||||||138
1728645920000|2024-10-11 11:25:20|||||||||27
1728645930000|2024-10-11 11:25:30|||||||||31
1728645940000|2024-10-11 11:25:40|||||||||29
1728645950000|2024-10-11 11:25:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|101
1728645960000|2024-10-11 11:26:00|||||||||13
1728645970000|2024-10-11 11:26:10|||||||||27
1728645980000|2024-10-11 11:26:20|||||||||32
1728645990000|2024-10-11 11:26:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|56
1728646000000|2024-10-11 11:26:40|||||||||44
1728646010000|2024-10-11 11:26:50|||||||||41
1728646020000|2024-10-11 11:27:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|46
1728646030000|2024-10-11 11:27:10||144.44||144.44||144.44||144.44|43
1728646040000|2024-10-11 11:27:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|18
1728646060000|2024-10-11 11:27:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1728646070000|2024-10-11 11:27:50|||||||||1
1728646080000|2024-10-11 11:28:00||144.34||144.39||144.39||144.34|7
1728646120000|2024-10-11 11:28:40|||||||||1
1728646150000|2024-10-11 11:29:10|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|102
1728646170000|2024-10-11 11:29:30|||||||||1
1728646180000|2024-10-11 11:29:40|||||||||8
1728646220000|2024-10-11 11:30:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1728646230000|2024-10-11 11:30:30|||||||||3
1728646240000|2024-10-11 11:30:40||144.34||144.39||144.39||144.34|7
1728646260000|2024-10-11 11:31:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|38
1728646270000|2024-10-11 11:31:10||144.39||144.44||144.44||144.39|3
1728646280000|2024-10-11 11:31:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|42
1728646310000|2024-10-11 11:31:50|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|6
1728646330000|2024-10-11 11:32:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|263
1728646340000|2024-10-11 11:32:20|||||||||144
1728646350000|2024-10-11 11:32:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|33
1728646360000|2024-10-11 11:32:40||144.29||144.34||144.34||144.29|0
1728646390000|2024-10-11 11:33:10|||||||||15
1728646440000|2024-10-11 11:34:00|||||||||9
1728646490000|2024-10-11 11:34:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1117
1728646500000|2024-10-11 11:35:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|86
1728646510000|2024-10-11 11:35:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|6
1728646530000|2024-10-11 11:35:30|144.42||144.37||144.42||144.37||2
1728646570000|2024-10-11 11:36:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1728646580000|2024-10-11 11:36:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|22
1728646590000|2024-10-11 11:36:30|||||||||35
1728646600000|2024-10-11 11:36:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|327
1728646610000|2024-10-11 11:36:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|73
1728646660000|2024-10-11 11:37:40|||||||||3
1728646690000|2024-10-11 11:38:10|||||||||4
1728646780000|2024-10-11 11:39:40|||||||||1
1728646800000|2024-10-11 11:40:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|13
1728646830000|2024-10-11 11:40:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1728646840000|2024-10-11 11:40:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|13
1728646880000|2024-10-11 11:41:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|33
1728646890000|2024-10-11 11:41:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|5
1728646900000|2024-10-11 11:41:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|20
1728646930000|2024-10-11 11:42:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1728646940000|2024-10-11 11:42:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|57
1728646950000|2024-10-11 11:42:30|||||||||50
1728646960000|2024-10-11 11:42:40|||||||||50
1728646990000|2024-10-11 11:43:10|||||||||2
1728647000000|2024-10-11 11:43:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|31
1728647010000|2024-10-11 11:43:30|||||||||1
1728647020000|2024-10-11 11:43:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1728647050000|2024-10-11 11:44:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|3
1728647060000|2024-10-11 11:44:20|144.42||144.37||144.42||144.37||0
1728647070000|2024-10-11 11:44:30|144.42||144.37||144.42||144.37||0
1728647100000|2024-10-11 11:45:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1728647110000|2024-10-11 11:45:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|498
1728647120000|2024-10-11 11:45:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1728647170000|2024-10-11 11:46:10|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|16
1728647180000|2024-10-11 11:46:20|144.42||144.42||144.42||144.42||0
1728647190000|2024-10-11 11:46:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1728647200000|2024-10-11 11:46:40|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|5
1728647210000|2024-10-11 11:46:50|144.42||144.42||144.42||144.42||1
1728647280000|2024-10-11 11:48:00||144.29||144.29||144.29||144.29|33
1728647290000|2024-10-11 11:48:10||144.34||144.34||144.34||144.34|0
1728647350000|2024-10-11 11:49:10|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|15
1728647360000|2024-10-11 11:49:20|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|1
1728647370000|2024-10-11 11:49:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|27
1728647380000|2024-10-11 11:49:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|323
1728647420000|2024-10-11 11:50:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|6
1728647430000|2024-10-11 11:50:30||144.39||144.39||144.39||144.34|1
1728647550000|2024-10-11 11:52:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|151
1728647590000|2024-10-11 11:53:10|||||||||1
1728647600000|2024-10-11 11:53:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1728647630000|2024-10-11 11:53:50|144.47||144.47||144.47||144.47||0
1728647640000|2024-10-11 11:54:00|144.42||144.42||144.42||144.42||10
1728647660000|2024-10-11 11:54:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1728647670000|2024-10-11 11:54:30|144.42||144.42||144.42||144.42||1
1728647680000|2024-10-11 11:54:40|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1728647690000|2024-10-11 11:54:50||144.29||144.29||144.29||144.29|0
1728647700000|2024-10-11 11:55:00|144.32|144.34|144.32|144.24|144.32|144.34|144.32|144.24|389
1728647710000|2024-10-11 11:55:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|688
1728647730000|2024-10-11 11:55:30|||||||||357
1728647760000|2024-10-11 11:56:00|||||||||103
1728647790000|2024-10-11 11:56:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|124
1728647800000|2024-10-11 11:56:40|||||||||6
1728647830000|2024-10-11 11:57:10|||||||||2
1728647850000|2024-10-11 11:57:30|||||||||131
1728647860000|2024-10-11 11:57:40|||||||||10
1728647880000|2024-10-11 11:58:00|||||||||39
1728647890000|2024-10-11 11:58:10|||||||||84
1728647910000|2024-10-11 11:58:30|||||||||3
1728647930000|2024-10-11 11:58:50|||||||||1
1728647990000|2024-10-11 11:59:50|||||||||1
1728648000000|2024-10-11 12:00:00|||||||||8
1728648010000|2024-10-11 12:00:10|||||||||197
1728648050000|2024-10-11 12:00:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|322
1728648060000|2024-10-11 12:01:00|||||||||59
1728648080000|2024-10-11 12:01:20|||||||||1
1728648090000|2024-10-11 12:01:30|||||||||119
1728648100000|2024-10-11 12:01:40|||||||||131
1728648120000|2024-10-11 12:02:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|55
1728648130000|2024-10-11 12:02:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|5
1728648160000|2024-10-11 12:02:40|||||||||4
1728648190000|2024-10-11 12:03:10|||||||||80
1728648240000|2024-10-11 12:04:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|6
1728648250000|2024-10-11 12:04:10||144.09||144.09||144.09||144.04|1
1728648270000|2024-10-11 12:04:30|||||||||1
1728648280000|2024-10-11 12:04:40|||||||||101
1728648290000|2024-10-11 12:04:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|24
1728648320000|2024-10-11 12:05:20|||||||||125
1728648340000|2024-10-11 12:05:40|||||||||100
1728648360000|2024-10-11 12:06:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|153
1728648380000|2024-10-11 12:06:20|144.22|144.04|144.12|144.04|144.22|144.04|144.12|144.04|509
1728648400000|2024-10-11 12:06:40|||||||||210
1728648420000|2024-10-11 12:07:00|||||||||44
1728648430000|2024-10-11 12:07:10|||||||||2
1728648440000|2024-10-11 12:07:20|||||||||45
1728648450000|2024-10-11 12:07:30|||||||||26
1728648460000|2024-10-11 12:07:40|144.17||144.12||144.17||144.12||291
1728648480000|2024-10-11 12:08:00|||||||||89
1728648500000|2024-10-11 12:08:20|||||||||3
1728648600000|2024-10-11 12:10:00|144.17||144.12||144.17||144.12||229
1728648610000|2024-10-11 12:10:10|||||||||90
1728648640000|2024-10-11 12:10:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|34
1728648650000|2024-10-11 12:10:50|||||||||3
1728648660000|2024-10-11 12:11:00|||||||||1
1728648670000|2024-10-11 12:11:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|33
1728648700000|2024-10-11 12:11:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|16
1728648710000|2024-10-11 12:11:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1728648720000|2024-10-11 12:12:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728648730000|2024-10-11 12:12:10|144.12||144.07||144.12||144.07||10
1728648740000|2024-10-11 12:12:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1728648750000|2024-10-11 12:12:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1728648760000|2024-10-11 12:12:40|144.12||144.07||144.12||144.07||0
1728648770000|2024-10-11 12:12:50|144.12||144.07||144.12||144.07||0
1728648780000|2024-10-11 12:13:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|25
1728648790000|2024-10-11 12:13:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|0
1728648800000|2024-10-11 12:13:20||144.04||144.04||144.04||143.99|0
1728648840000|2024-10-11 12:14:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|35
1728648850000|2024-10-11 12:14:10|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|1
1728648860000|2024-10-11 12:14:20||144.04||144.04||144.04||143.99|0
1728648870000|2024-10-11 12:14:30||143.99||143.99||144.04||143.99|0
1728648890000|2024-10-11 12:14:50||144.04||143.99||144.04||143.99|0
1728648900000|2024-10-11 12:15:00||144.04||143.99||144.04||143.99|0
1728648910000|2024-10-11 12:15:10|144.07|144.04|144.02|143.94|144.07|144.04|144.02|143.94|517
1728648920000|2024-10-11 12:15:20|||||||||41
1728648950000|2024-10-11 12:15:50|||||||||26
1728648960000|2024-10-11 12:16:00|||||||||70
1728648970000|2024-10-11 12:16:10|||||||||35
1728648980000|2024-10-11 12:16:20|||||||||10
1728648990000|2024-10-11 12:16:30|||||||||1
1728649000000|2024-10-11 12:16:40|||||||||102
1728649010000|2024-10-11 12:16:50|||||||||5
1728649030000|2024-10-11 12:17:10|||||||||264
1728649040000|2024-10-11 12:17:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|62
1728649050000|2024-10-11 12:17:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|271
1728649060000|2024-10-11 12:17:40||144.04||144.09||144.09||144.04|36
1728649070000|2024-10-11 12:17:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1728649090000|2024-10-11 12:18:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1728649100000|2024-10-11 12:18:20||144.04||144.04||144.09||144.04|0
1728649110000|2024-10-11 12:18:30||144.09||144.04||144.09||144.04|0
1728649120000|2024-10-11 12:18:40|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|0
1728649150000|2024-10-11 12:19:10|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|12
1728649160000|2024-10-11 12:19:20|144.02||144.02||144.02||144.02||6
1728649170000|2024-10-11 12:19:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1728649180000|2024-10-11 12:19:40|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|1
1728649190000|2024-10-11 12:19:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1728649220000|2024-10-11 12:20:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1728649260000|2024-10-11 12:21:00|||||||||1
1728649270000|2024-10-11 12:21:10|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|18
1728649280000|2024-10-11 12:21:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1728649380000|2024-10-11 12:23:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|3
1728649390000|2024-10-11 12:23:10|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|4
1728649400000|2024-10-11 12:23:20|144.02|143.99|144.02|143.94|144.02|143.99|144.02|143.94|0
1728649450000|2024-10-11 12:24:10|||||||||132
1728649460000|2024-10-11 12:24:20||143.89||143.94||143.94||143.89|73
1728649470000|2024-10-11 12:24:30||143.89||143.89||143.89||143.89|0
1728649480000|2024-10-11 12:24:40|143.97||144.02||144.02||143.97||0
1728649490000|2024-10-11 12:24:50||143.94||143.94||143.94||143.94|0
1728649500000|2024-10-11 12:25:00|||||||||11
1728649560000|2024-10-11 12:26:00|||||||||158
1728649570000|2024-10-11 12:26:10|||||||||2
1728649590000|2024-10-11 12:26:30|||||||||211
1728649630000|2024-10-11 12:27:10|||||||||2
1728649650000|2024-10-11 12:27:30|||||||||1
1728649670000|2024-10-11 12:27:50|||||||||1
1728649710000|2024-10-11 12:28:30|||||||||1
1728649750000|2024-10-11 12:29:10|||||||||30
1728649760000|2024-10-11 12:29:20|||||||||13
1728649770000|2024-10-11 12:29:30|||||||||3
1728649800000|2024-10-11 12:30:00|144.07|143.99|144.12|144.04|144.17|144.09|144.02|143.94|503
1728649810000|2024-10-11 12:30:10|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.89|79
1728649820000|2024-10-11 12:30:20|144.02|143.99|144.12|143.99|144.12|144.04|144.02|143.99|5
1728649830000|2024-10-11 12:30:30|144.07|143.94|144.02|143.94|144.07|143.94|144.02|143.94|117
1728649840000|2024-10-11 12:30:40||143.89||143.94||143.94||143.89|0
1728649850000|2024-10-11 12:30:50||143.89||143.89||143.89||143.89|0
1728649860000|2024-10-11 12:31:00||143.94||143.94||143.94||143.94|0
1728649870000|2024-10-11 12:31:10||143.89||143.89||143.94||143.89|7
1728649880000|2024-10-11 12:31:20|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|7
1728649900000|2024-10-11 12:31:40||143.94||143.89||143.94||143.89|2
1728649910000|2024-10-11 12:31:50|143.97||143.97||143.97||143.97||1
1728649920000|2024-10-11 12:32:00|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|2
1728649940000|2024-10-11 12:32:20|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|3
1728649950000|2024-10-11 12:32:30|||||||||24
1728649960000|2024-10-11 12:32:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|57
1728649970000|2024-10-11 12:32:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|42
1728649980000|2024-10-11 12:33:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|874
1728649990000|2024-10-11 12:33:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|26
1728650000000|2024-10-11 12:33:20|||||||||331
1728650010000|2024-10-11 12:33:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|48
1728650030000|2024-10-11 12:33:50|||||||||20
1728650040000|2024-10-11 12:34:00|||||||||21
1728650060000|2024-10-11 12:34:20|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|6
1728650070000|2024-10-11 12:34:30||143.79||143.79||143.79||143.79|0
1728650090000|2024-10-11 12:34:50|143.92||143.92||143.92||143.92||4
1728650100000|2024-10-11 12:35:00|143.97|143.84|143.97|143.89|143.97|143.89|143.97|143.84|7
1728650110000|2024-10-11 12:35:10||143.84||143.89||143.89||143.84|15
1728650130000|2024-10-11 12:35:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1728650160000|2024-10-11 12:36:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|54
1728650180000|2024-10-11 12:36:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|276
1728650190000|2024-10-11 12:36:30|144.02||144.02||144.02||143.97||1
1728650200000|2024-10-11 12:36:40|143.97||143.97||143.97||143.97||4
1728650220000|2024-10-11 12:37:00|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|3
1728650230000|2024-10-11 12:37:10|143.97||143.97||144.02||143.97||0
1728650240000|2024-10-11 12:37:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|10
1728650250000|2024-10-11 12:37:30|143.97||143.92||143.97||143.92||0
1728650260000|2024-10-11 12:37:40|||||||||15
1728650290000|2024-10-11 12:38:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1728650300000|2024-10-11 12:38:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|9
1728650320000|2024-10-11 12:38:40|143.97|143.89|143.92|143.84|144.02|143.94|143.92|143.84|614
1728650400000|2024-10-11 12:40:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|42
1728650430000|2024-10-11 12:40:30|||||||||1
1728650460000|2024-10-11 12:41:00|||||||||29
1728650470000|2024-10-11 12:41:10|144.07||144.02||144.07||144.02||0
1728650490000|2024-10-11 12:41:30|144.07||144.02||144.07||144.02||3
1728650500000|2024-10-11 12:41:40|144.07||144.07||144.07||144.07||12
1728650510000|2024-10-11 12:41:50||143.99||143.94||143.99||143.94|0
1728650520000|2024-10-11 12:42:00|144.12|143.99|144.12|143.99|144.12|143.99|144.12|143.99|1
1728650530000|2024-10-11 12:42:10||144.04||144.04||144.04||143.99|0
1728650550000|2024-10-11 12:42:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1728650590000|2024-10-11 12:43:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|23
1728650620000|2024-10-11 12:43:40|144.17||144.17||144.17||144.12||1
1728650630000|2024-10-11 12:43:50||144.09||144.09||144.09||144.09|0
1728650680000|2024-10-11 12:44:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|97
1728650690000|2024-10-11 12:44:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1728650730000|2024-10-11 12:45:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|43
1728650740000|2024-10-11 12:45:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1728650750000|2024-10-11 12:45:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|10
1728650760000|2024-10-11 12:46:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|37
1728650770000|2024-10-11 12:46:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1728650780000|2024-10-11 12:46:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|14
1728650810000|2024-10-11 12:46:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|10
1728650820000|2024-10-11 12:47:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|16
1728650840000|2024-10-11 12:47:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|14
1728650880000|2024-10-11 12:48:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|14
1728650900000|2024-10-11 12:48:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|9
1728650930000|2024-10-11 12:48:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1728650970000|2024-10-11 12:49:30|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|1
1728650980000|2024-10-11 12:49:40||144.04||144.04||144.04||144.04|0
1728650990000|2024-10-11 12:49:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|7
1728651000000|2024-10-11 12:50:00||143.99||144.04||144.04||143.99|0
1728651010000|2024-10-11 12:50:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1728651030000|2024-10-11 12:50:30|144.12|144.04|144.07|143.99|144.12|144.04|144.02|143.94|3
1728651040000|2024-10-11 12:50:40||143.94||143.94||143.94||143.94|0
1728651050000|2024-10-11 12:50:50|144.02||144.02||144.07||144.02||0
1728651060000|2024-10-11 12:51:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1728651100000|2024-10-11 12:51:40||143.94||143.99||143.99||143.94|7
1728651110000|2024-10-11 12:51:50||143.94||143.94||143.99||143.94|0
1728651120000|2024-10-11 12:52:00||143.99||143.94||143.99||143.94|0
1728651130000|2024-10-11 12:52:10|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.94|0
1728651150000|2024-10-11 12:52:30|||||||||1
1728651170000|2024-10-11 12:52:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1728651190000|2024-10-11 12:53:10|||||||||20
1728651240000|2024-10-11 12:54:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|14
1728651330000|2024-10-11 12:55:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|16
1728651350000|2024-10-11 12:55:50|||||||||1
1728651360000|2024-10-11 12:56:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1728651370000|2024-10-11 12:56:10|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|24
1728651380000|2024-10-11 12:56:20|143.97|143.94|143.87|143.79|144.02|143.94|143.87|143.79|1451
1728651390000|2024-10-11 12:56:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|626
1728651400000|2024-10-11 12:56:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|44
1728651410000|2024-10-11 12:56:50|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|2
1728651420000|2024-10-11 12:57:00||143.69||143.69||143.69||143.64|2
1728651450000|2024-10-11 12:57:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|93
1728651460000|2024-10-11 12:57:40|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|62
1728651480000|2024-10-11 12:58:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|23
1728651490000|2024-10-11 12:58:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|151
1728651500000|2024-10-11 12:58:20|||||||||24
1728651510000|2024-10-11 12:58:30|||||||||48
1728651520000|2024-10-11 12:58:40|||||||||50
1728651540000|2024-10-11 12:59:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1728651550000|2024-10-11 12:59:10|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|19
1728651560000|2024-10-11 12:59:20|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|0
1728651580000|2024-10-11 12:59:40|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|2
1728651590000|2024-10-11 12:59:50|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|3
1728651600000|2024-10-11 13:00:00||143.89||143.89||143.89||143.89|0
1728651610000|2024-10-11 13:00:10|144.02||143.97||144.02||143.97||12
1728651650000|2024-10-11 13:00:50|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|9
1728651660000|2024-10-11 13:01:00|143.92|143.79|143.87|143.74|143.92|143.79|143.87|143.74|117
1728651670000|2024-10-11 13:01:10|143.82||143.82||143.82||143.82||4
1728651700000|2024-10-11 13:01:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|75
1728651710000|2024-10-11 13:01:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|13
1728651720000|2024-10-11 13:02:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|135
1728651730000|2024-10-11 13:02:10|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.64|121
1728651740000|2024-10-11 13:02:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1728651750000|2024-10-11 13:02:30|143.77||143.72||143.77||143.72||9
1728651770000|2024-10-11 13:02:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|20
1728651780000|2024-10-11 13:03:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728651790000|2024-10-11 13:03:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|9
1728651800000|2024-10-11 13:03:20|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|43
1728651810000|2024-10-11 13:03:30|143.82||143.82||143.87||143.82||0
1728651820000|2024-10-11 13:03:40|143.87||143.82||143.87||143.82||6
1728651840000|2024-10-11 13:04:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|10
1728651850000|2024-10-11 13:04:10|||||||||1
1728651870000|2024-10-11 13:04:30|143.92||143.87||143.92||143.87||1
1728651880000|2024-10-11 13:04:40|143.92||143.87||143.92||143.87||0
1728651900000|2024-10-11 13:05:00|143.92||143.87||143.92||143.87||2
1728651910000|2024-10-11 13:05:10|143.92||143.87||143.92||143.87||1
1728651940000|2024-10-11 13:05:40||143.74||143.74||143.79||143.74|11
1728651950000|2024-10-11 13:05:50||143.79||143.79||143.79||143.79|0
1728651960000|2024-10-11 13:06:00|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|21
1728651980000|2024-10-11 13:06:20|143.87||143.87||143.87||143.82||1
1728651990000|2024-10-11 13:06:30|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|0
1728652020000|2024-10-11 13:07:00||143.74||143.79||143.79||143.74|1
1728652040000|2024-10-11 13:07:20||143.74||143.79||143.79||143.74|1
1728652050000|2024-10-11 13:07:30||143.74||143.74||143.74||143.74|0
1728652060000|2024-10-11 13:07:40|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1728652070000|2024-10-11 13:07:50||143.79||143.79||143.79||143.79|0
1728652090000|2024-10-11 13:08:10|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|4
1728652100000|2024-10-11 13:08:20||143.84||143.84||143.84||143.84|0
1728652130000|2024-10-11 13:08:50||143.79||143.84||143.84||143.79|0
1728652140000|2024-10-11 13:09:00|144.02|143.89|144.02|143.94|144.02|143.94|144.02|143.89|99
1728652170000|2024-10-11 13:09:30||143.89||143.94||143.94||143.89|7
1728652190000|2024-10-11 13:09:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|8
1728652210000|2024-10-11 13:10:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|33
1728652220000|2024-10-11 13:10:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|10
1728652230000|2024-10-11 13:10:30|||||||||1920
1728652240000|2024-10-11 13:10:40|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|1
1728652250000|2024-10-11 13:10:50||143.89||143.89||143.89||143.89|8
1728652260000|2024-10-11 13:11:00|144.02||144.02||144.02||143.97||12
1728652270000|2024-10-11 13:11:10|143.97||143.97||143.97||143.97||0
1728652280000|2024-10-11 13:11:20|144.02|143.84|143.97|143.84|144.02|143.84|143.92|143.84|9
1728652290000|2024-10-11 13:11:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|8
1728652310000|2024-10-11 13:11:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1728652330000|2024-10-11 13:12:10||143.79||143.84||143.84||143.79|0
1728652350000|2024-10-11 13:12:30|||||||||2
1728652380000|2024-10-11 13:13:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1728652390000|2024-10-11 13:13:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|6
1728652400000|2024-10-11 13:13:20|||||||||14
1728652410000|2024-10-11 13:13:30|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|0
1728652430000|2024-10-11 13:13:50|143.97||143.92||143.97||143.92||6
1728652470000|2024-10-11 13:14:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|7
1728652480000|2024-10-11 13:14:40||143.79||143.79||143.84||143.79|0
1728652490000|2024-10-11 13:14:50|143.87||143.87||143.92||143.87||0
1728652500000|2024-10-11 13:15:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|105
1728652510000|2024-10-11 13:15:10||143.64||143.69||143.69||143.64|9
1728652520000|2024-10-11 13:15:20||143.64||143.69||143.69||143.64|26
1728652530000|2024-10-11 13:15:30|143.82|143.74|143.87|143.74|143.87|143.79|143.77|143.74|5003
1728652540000|2024-10-11 13:15:40|143.82||143.82||143.87||143.82||1
1728652550000|2024-10-11 13:15:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|15
1728652560000|2024-10-11 13:16:00||143.69||143.74||143.74||143.69|0
1728652570000|2024-10-11 13:16:10|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|2
1728652580000|2024-10-11 13:16:20|143.77|143.64|143.72|143.64|143.82|143.64|143.72|143.64|2
1728652590000|2024-10-11 13:16:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|1
1728652600000|2024-10-11 13:16:40||143.64||143.64||143.64||143.64|13
1728652610000|2024-10-11 13:16:50|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|45
1728652620000|2024-10-11 13:17:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|8
1728652640000|2024-10-11 13:17:20|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|11
1728652650000|2024-10-11 13:17:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1728652660000|2024-10-11 13:17:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|76
1728652680000|2024-10-11 13:18:00|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|159
1728652690000|2024-10-11 13:18:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|43
1728652700000|2024-10-11 13:18:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|15
1728652710000|2024-10-11 13:18:30|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|659
1728652720000|2024-10-11 13:18:40|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|92
1728652730000|2024-10-11 13:18:50|143.47||143.42||143.47||143.42||60
1728652740000|2024-10-11 13:19:00|||||||||8
1728652750000|2024-10-11 13:19:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|300
1728652760000|2024-10-11 13:19:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|452
1728652770000|2024-10-11 13:19:30|||||||||1
1728652780000|2024-10-11 13:19:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|81
1728652790000|2024-10-11 13:19:50|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|82
1728652800000|2024-10-11 13:20:00||143.39||143.44||143.44||143.39|2
1728652810000|2024-10-11 13:20:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1728652820000|2024-10-11 13:20:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|1
1728652830000|2024-10-11 13:20:30|143.62|143.54|143.72|143.64|143.77|143.69|143.62|143.54|33
1728652840000|2024-10-11 13:20:40|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|27
1728652850000|2024-10-11 13:20:50|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|2
1728652860000|2024-10-11 13:21:00|143.67|143.64|143.67|143.59|143.72|143.64|143.67|143.59|10
1728652870000|2024-10-11 13:21:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|21
1728652880000|2024-10-11 13:21:20|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|1
1728652900000|2024-10-11 13:21:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|14
1728652920000|2024-10-11 13:22:00|143.77||143.72||143.77||143.72||3
1728652930000|2024-10-11 13:22:10|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|3
1728652940000|2024-10-11 13:22:20||143.74||143.74||143.74||143.74|3
1728652960000|2024-10-11 13:22:40|143.87||143.82||143.87||143.82||7
1728652970000|2024-10-11 13:22:50|143.87|143.79|143.77|143.69|143.87|143.79|143.77|143.69|152
1728652980000|2024-10-11 13:23:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|15
1728653000000|2024-10-11 13:23:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1728653010000|2024-10-11 13:23:30|143.77||143.72||143.77||143.72||1
1728653020000|2024-10-11 13:23:40|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|1
1728653030000|2024-10-11 13:23:50|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|1
1728653040000|2024-10-11 13:24:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|2
1728653070000|2024-10-11 13:24:30|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|2
1728653080000|2024-10-11 13:24:40|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|0
1728653090000|2024-10-11 13:24:50|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1728653110000|2024-10-11 13:25:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|166
1728653120000|2024-10-11 13:25:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|11
1728653130000|2024-10-11 13:25:30||143.64||143.64||143.69||143.64|0
1728653140000|2024-10-11 13:25:40|143.72|143.69|143.67|143.59|143.77|143.69|143.67|143.59|13
1728653150000|2024-10-11 13:25:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|0
1728653190000|2024-10-11 13:26:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1728653200000|2024-10-11 13:26:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|56
1728653210000|2024-10-11 13:26:50|||||||||1
1728653220000|2024-10-11 13:27:00|143.72|143.54|143.72|143.64|143.72|143.64|143.67|143.54|134
1728653230000|2024-10-11 13:27:10|143.77||143.72||143.77||143.72||5
1728653240000|2024-10-11 13:27:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|1
1728653270000|2024-10-11 13:27:50|143.82|143.74|143.77|143.69|143.87|143.74|143.77|143.69|1352
1728653280000|2024-10-11 13:28:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|62
1728653290000|2024-10-11 13:28:10|143.82||143.77||143.82||143.77||49
1728653300000|2024-10-11 13:28:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|356
1728653350000|2024-10-11 13:29:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1728653380000|2024-10-11 13:29:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|19
1728653390000|2024-10-11 13:29:50|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|25
1728653400000|2024-10-11 13:30:00|||||||||709
1728653410000|2024-10-11 13:30:10|||||||||481
1728653420000|2024-10-11 13:30:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|2301
1728653430000|2024-10-11 13:30:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|639
1728653440000|2024-10-11 13:30:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1728653450000|2024-10-11 13:30:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|13
1728653460000|2024-10-11 13:31:00|143.92|143.84|143.87|143.74|143.92|143.84|143.87|143.74|8
1728653470000|2024-10-11 13:31:10|143.82|143.79|143.82|143.69|143.87|143.79|143.82|143.69|30
1728653480000|2024-10-11 13:31:20|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|77
1728653490000|2024-10-11 13:31:30|143.82|143.74|143.77|143.69|143.87|143.79|143.77|143.69|894
1728653500000|2024-10-11 13:31:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|238
1728653510000|2024-10-11 13:31:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|67
1728653520000|2024-10-11 13:32:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|1726
1728653530000|2024-10-11 13:32:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|603
1728653540000|2024-10-11 13:32:20|||||||||204
1728653550000|2024-10-11 13:32:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|871
1728653560000|2024-10-11 13:32:40|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|43
1728653570000|2024-10-11 13:32:50|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|62
1728653580000|2024-10-11 13:33:00|143.82||143.77||143.82||143.77||47
1728653590000|2024-10-11 13:33:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|92
1728653600000|2024-10-11 13:33:20|143.77|143.74|143.72|143.64|143.82|143.74|143.72|143.64|302
1728653610000|2024-10-11 13:33:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1728653630000|2024-10-11 13:33:50||143.64||143.69||143.69||143.64|0
1728653640000|2024-10-11 13:34:00|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|236
1728653650000|2024-10-11 13:34:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|9
1728653660000|2024-10-11 13:34:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|0
1728653670000|2024-10-11 13:34:30|143.92||143.87||143.92||143.87||3
1728653680000|2024-10-11 13:34:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|703
1728653690000|2024-10-11 13:34:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|35
1728653700000|2024-10-11 13:35:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|653
1728653710000|2024-10-11 13:35:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|28
1728653720000|2024-10-11 13:35:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|235
1728653730000|2024-10-11 13:35:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|77
1728653740000|2024-10-11 13:35:40|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|92
1728653750000|2024-10-11 13:35:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|23
1728653770000|2024-10-11 13:36:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|102
1728653780000|2024-10-11 13:36:20|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|242
1728653790000|2024-10-11 13:36:30|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|126
1728653800000|2024-10-11 13:36:40|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|101
1728653810000|2024-10-11 13:36:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1728653820000|2024-10-11 13:37:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|4
1728653860000|2024-10-11 13:37:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1728653870000|2024-10-11 13:37:50|||||||||155
1728653880000|2024-10-11 13:38:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|46
1728653890000|2024-10-11 13:38:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|11
1728653920000|2024-10-11 13:38:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|52
1728653930000|2024-10-11 13:38:50|144.07||144.02||144.07||144.02||1
1728653940000|2024-10-11 13:39:00|144.07||144.02||144.07||144.02||19
1728653950000|2024-10-11 13:39:10|||||||||1
1728653960000|2024-10-11 13:39:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|31
1728653970000|2024-10-11 13:39:30|||||||||1360
1728653980000|2024-10-11 13:39:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|21
1728653990000|2024-10-11 13:39:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|10
1728654000000|2024-10-11 13:40:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|20
1728654030000|2024-10-11 13:40:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1728654040000|2024-10-11 13:40:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1728654050000|2024-10-11 13:40:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|5
1728654060000|2024-10-11 13:41:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|41
1728654070000|2024-10-11 13:41:10|||||||||50
1728654090000|2024-10-11 13:41:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1728654100000|2024-10-11 13:41:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|108
1728654130000|2024-10-11 13:42:10|||||||||42
1728654140000|2024-10-11 13:42:20|||||||||40
1728654160000|2024-10-11 13:42:40|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|22
1728654170000|2024-10-11 13:42:50|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1728654180000|2024-10-11 13:43:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|0
1728654200000|2024-10-11 13:43:20|||||||||36
1728654250000|2024-10-11 13:44:10|||||||||6
1728654260000|2024-10-11 13:44:20|||||||||39
1728654300000|2024-10-11 13:45:00|||||||||34
1728654310000|2024-10-11 13:45:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|9
1728654320000|2024-10-11 13:45:20|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|0
1728654330000|2024-10-11 13:45:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1728654390000|2024-10-11 13:46:30||144.09||144.14||144.14||144.09|0
1728654410000|2024-10-11 13:46:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|8
1728654420000|2024-10-11 13:47:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|1
1728654450000|2024-10-11 13:47:30|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|0
1728654460000|2024-10-11 13:47:40|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1728654470000|2024-10-11 13:47:50||144.09||144.09||144.14||144.09|0
1728654480000|2024-10-11 13:48:00||144.14||144.14||144.14||144.09|4
1728654490000|2024-10-11 13:48:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1728654520000|2024-10-11 13:48:40|144.22||144.17||144.22||144.17||0
1728654540000|2024-10-11 13:49:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1728654550000|2024-10-11 13:49:10|||||||||13
1728654570000|2024-10-11 13:49:30|||||||||94
1728654580000|2024-10-11 13:49:40|||||||||71
1728654590000|2024-10-11 13:49:50|||||||||26
1728654600000|2024-10-11 13:50:00|||||||||12
1728654610000|2024-10-11 13:50:10|||||||||20
1728654620000|2024-10-11 13:50:20|144.27||144.22||144.27||144.22||280
1728654630000|2024-10-11 13:50:30|||||||||28
1728654650000|2024-10-11 13:50:50|||||||||35
1728654660000|2024-10-11 13:51:00|144.27||144.22||144.27||144.22||252
1728654690000|2024-10-11 13:51:30|||||||||1
1728654700000|2024-10-11 13:51:40|||||||||5
1728654730000|2024-10-11 13:52:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|9
1728654740000|2024-10-11 13:52:20|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|3
1728654750000|2024-10-11 13:52:30|144.22||144.17||144.22||144.17||0
1728654780000|2024-10-11 13:53:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1728654840000|2024-10-11 13:54:00|||||||||34
1728654900000|2024-10-11 13:55:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|211
1728654910000|2024-10-11 13:55:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|1
1728654920000|2024-10-11 13:55:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|3
1728654930000|2024-10-11 13:55:30|||||||||21
1728654940000|2024-10-11 13:55:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1728654950000|2024-10-11 13:55:50|144.37||144.32||144.37||144.32||1
1728654960000|2024-10-11 13:56:00|144.37||144.32||144.37||144.32||3
1728654970000|2024-10-11 13:56:10|144.37||144.37||144.37||144.37||0
1728654980000|2024-10-11 13:56:20|144.32||144.32||144.37||144.32||0
1728654990000|2024-10-11 13:56:30|||||||||1
1728655000000|2024-10-11 13:56:40||144.19||144.24||144.24||144.19|17
1728655020000|2024-10-11 13:57:00|||||||||4
1728655030000|2024-10-11 13:57:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|92
1728655040000|2024-10-11 13:57:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|76
1728655060000|2024-10-11 13:57:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|11
1728655080000|2024-10-11 13:58:00|||||||||4
1728655090000|2024-10-11 13:58:10|||||||||37
1728655120000|2024-10-11 13:58:40|||||||||2
1728655130000|2024-10-11 13:58:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|341
1728655140000|2024-10-11 13:59:00|||||||||1
1728655160000|2024-10-11 13:59:20|||||||||1
1728655170000|2024-10-11 13:59:30|||||||||25
1728655190000|2024-10-11 13:59:50|144.52||144.52||144.52||144.52||13
1728655200000|2024-10-11 14:00:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|0
1728655220000|2024-10-11 14:00:20|||||||||114
1728655230000|2024-10-11 14:00:30|144.52||144.47||144.52||144.47||12
1728655270000|2024-10-11 14:01:10|||||||||2944
1728655330000|2024-10-11 14:02:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|218
1728655340000|2024-10-11 14:02:20|||||||||114
1728655350000|2024-10-11 14:02:30|||||||||1
1728655360000|2024-10-11 14:02:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|26
1728655370000|2024-10-11 14:02:50|||||||||2701
1728655380000|2024-10-11 14:03:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1081
1728655410000|2024-10-11 14:03:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1728655440000|2024-10-11 14:04:00|||||||||1
1728655450000|2024-10-11 14:04:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|4
1728655460000|2024-10-11 14:04:20|||||||||1
1728655490000|2024-10-11 14:04:50|||||||||2
1728655500000|2024-10-11 14:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1728655510000|2024-10-11 14:05:10|||||||||1
1728655520000|2024-10-11 14:05:20|||||||||538
1728655530000|2024-10-11 14:05:30|||||||||1
1728655540000|2024-10-11 14:05:40|||||||||40
1728655550000|2024-10-11 14:05:50|||||||||6
1728655560000|2024-10-11 14:06:00|||||||||25
1728655580000|2024-10-11 14:06:20|||||||||33
1728655590000|2024-10-11 14:06:30|||||||||5
1728655600000|2024-10-11 14:06:40|||||||||91
1728655610000|2024-10-11 14:06:50|||||||||1
1728655620000|2024-10-11 14:07:00|||||||||157
1728655630000|2024-10-11 14:07:10|||||||||106
1728655640000|2024-10-11 14:07:20|||||||||101
1728655650000|2024-10-11 14:07:30|||||||||120
1728655660000|2024-10-11 14:07:40|||||||||31
1728655670000|2024-10-11 14:07:50|||||||||1
1728655680000|2024-10-11 14:08:00|||||||||51
1728655690000|2024-10-11 14:08:10|||||||||111
1728655700000|2024-10-11 14:08:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|96
1728655710000|2024-10-11 14:08:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|2
1728655720000|2024-10-11 14:08:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|35
1728655770000|2024-10-11 14:09:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|474
1728655810000|2024-10-11 14:10:10|||||||||1
1728655820000|2024-10-11 14:10:20|||||||||147
1728655830000|2024-10-11 14:10:30|||||||||1
1728655850000|2024-10-11 14:10:50|||||||||2
1728655860000|2024-10-11 14:11:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|171
1728655870000|2024-10-11 14:11:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|16
1728655880000|2024-10-11 14:11:20|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|6
1728655920000|2024-10-11 14:12:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|377
1728655940000|2024-10-11 14:12:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|40
1728655960000|2024-10-11 14:12:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|28
1728655980000|2024-10-11 14:13:00|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|6
1728655990000|2024-10-11 14:13:10||144.69||144.69||144.69||144.64|0
1728656030000|2024-10-11 14:13:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|37
1728656040000|2024-10-11 14:14:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|13
1728656050000|2024-10-11 14:14:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|256
1728656080000|2024-10-11 14:14:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|174
1728656090000|2024-10-11 14:14:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1728656100000|2024-10-11 14:15:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1728656110000|2024-10-11 14:15:10|||||||||289
1728656130000|2024-10-11 14:15:30|||||||||199
1728656160000|2024-10-11 14:16:00|||||||||2
1728656170000|2024-10-11 14:16:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|37
1728656180000|2024-10-11 14:16:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|105
1728656190000|2024-10-11 14:16:30|||||||||1
1728656200000|2024-10-11 14:16:40|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|3
1728656210000|2024-10-11 14:16:50|||||||||100
1728656220000|2024-10-11 14:17:00|||||||||50
1728656230000|2024-10-11 14:17:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|37
1728656240000|2024-10-11 14:17:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|10
1728656250000|2024-10-11 14:17:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|7
1728656260000|2024-10-11 14:17:40|||||||||1
1728656280000|2024-10-11 14:18:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1728656290000|2024-10-11 14:18:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|39
1728656300000|2024-10-11 14:18:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728656310000|2024-10-11 14:18:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|1
1728656330000|2024-10-11 14:18:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|18
1728656340000|2024-10-11 14:19:00|||||||||23
1728656390000|2024-10-11 14:19:50|||||||||1
1728656400000|2024-10-11 14:20:00|||||||||2
1728656410000|2024-10-11 14:20:10|||||||||4
1728656430000|2024-10-11 14:20:30|||||||||58
1728656440000|2024-10-11 14:20:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|11
1728656450000|2024-10-11 14:20:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|9
1728656470000|2024-10-11 14:21:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|91
1728656480000|2024-10-11 14:21:20|||||||||4
1728656490000|2024-10-11 14:21:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|126
1728656520000|2024-10-11 14:22:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|35
1728656530000|2024-10-11 14:22:10|144.62||144.57||144.62||144.57||1
1728656550000|2024-10-11 14:22:30|||||||||21
1728656570000|2024-10-11 14:22:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1728656610000|2024-10-11 14:23:30|||||||||36
1728656620000|2024-10-11 14:23:40|||||||||79
1728656630000|2024-10-11 14:23:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|139
1728656650000|2024-10-11 14:24:10|||||||||21
1728656660000|2024-10-11 14:24:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|135
1728656670000|2024-10-11 14:24:30|||||||||47
1728656700000|2024-10-11 14:25:00|||||||||21
1728656720000|2024-10-11 14:25:20|||||||||4
1728656740000|2024-10-11 14:25:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|84
1728656800000|2024-10-11 14:26:40|||||||||382
1728656810000|2024-10-11 14:26:50|||||||||25
1728656820000|2024-10-11 14:27:00|||||||||67
1728656830000|2024-10-11 14:27:10|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|115
1728656840000|2024-10-11 14:27:20|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|60
1728656860000|2024-10-11 14:27:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|71
1728656870000|2024-10-11 14:27:50||144.44||144.49||144.49||144.44|30
1728656880000|2024-10-11 14:28:00|||||||||50
1728656900000|2024-10-11 14:28:20|||||||||275
1728656980000|2024-10-11 14:29:40|||||||||2
1728657010000|2024-10-11 14:30:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|49
1728657060000|2024-10-11 14:31:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|146
1728657070000|2024-10-11 14:31:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|100
1728657080000|2024-10-11 14:31:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|35
1728657090000|2024-10-11 14:31:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1728657100000|2024-10-11 14:31:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|4
1728657120000|2024-10-11 14:32:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|192
1728657140000|2024-10-11 14:32:20|||||||||36
1728657150000|2024-10-11 14:32:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|78
1728657170000|2024-10-11 14:32:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|328
1728657180000|2024-10-11 14:33:00|||||||||162
1728657200000|2024-10-11 14:33:20|||||||||95
1728657220000|2024-10-11 14:33:40|||||||||1
1728657240000|2024-10-11 14:34:00|||||||||63
1728657260000|2024-10-11 14:34:20|||||||||2
1728657280000|2024-10-11 14:34:40|||||||||77
1728657290000|2024-10-11 14:34:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|144
1728657310000|2024-10-11 14:35:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|83
1728657320000|2024-10-11 14:35:20|||||||||21
1728657330000|2024-10-11 14:35:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|20
1728657350000|2024-10-11 14:35:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|23
1728657360000|2024-10-11 14:36:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|39
1728657370000|2024-10-11 14:36:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|2
1728657380000|2024-10-11 14:36:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|10
1728657390000|2024-10-11 14:36:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1728657450000|2024-10-11 14:37:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|18
1728657460000|2024-10-11 14:37:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|34
1728657470000|2024-10-11 14:37:50|||||||||86
1728657480000|2024-10-11 14:38:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|2
1728657490000|2024-10-11 14:38:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1728657540000|2024-10-11 14:39:00|||||||||25
1728657550000|2024-10-11 14:39:10|||||||||252
1728657560000|2024-10-11 14:39:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1728657620000|2024-10-11 14:40:20|||||||||58
1728657640000|2024-10-11 14:40:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|126
1728657670000|2024-10-11 14:41:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|27
1728657680000|2024-10-11 14:41:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|15
1728657800000|2024-10-11 14:43:20|||||||||20
1728657820000|2024-10-11 14:43:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|166
1728657840000|2024-10-11 14:44:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|82
1728657890000|2024-10-11 14:44:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|33
1728657900000|2024-10-11 14:45:00|144.52||144.47||144.52||144.47||23
1728657910000|2024-10-11 14:45:10|||||||||94
1728657920000|2024-10-11 14:45:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1728657950000|2024-10-11 14:45:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1728657970000|2024-10-11 14:46:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|15
1728658000000|2024-10-11 14:46:40||144.39||144.39||144.44||144.39|12
1728658010000|2024-10-11 14:46:50||144.44||144.44||144.44||144.44|0
1728658030000|2024-10-11 14:47:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1728658050000|2024-10-11 14:47:30|144.52||144.47||144.52||144.47||47
1728658070000|2024-10-11 14:47:50|||||||||12
1728658080000|2024-10-11 14:48:00|||||||||51
1728658090000|2024-10-11 14:48:10|||||||||5
1728658100000|2024-10-11 14:48:20|||||||||1
1728658110000|2024-10-11 14:48:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|21
1728658120000|2024-10-11 14:48:40|||||||||73
1728658130000|2024-10-11 14:48:50|||||||||25
1728658160000|2024-10-11 14:49:20|||||||||75
1728658170000|2024-10-11 14:49:30|||||||||182
1728658180000|2024-10-11 14:49:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|18
1728658190000|2024-10-11 14:49:50|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|15
1728658220000|2024-10-11 14:50:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|176
1728658270000|2024-10-11 14:51:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|26
1728658290000|2024-10-11 14:51:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|14
1728658300000|2024-10-11 14:51:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|37
1728658340000|2024-10-11 14:52:20|||||||||25
1728658360000|2024-10-11 14:52:40||144.24||144.24||144.24||144.24|0
1728658370000|2024-10-11 14:52:50|144.32||144.32||144.32||144.32||0
1728658460000|2024-10-11 14:54:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|33
1728658480000|2024-10-11 14:54:40|||||||||1
1728658490000|2024-10-11 14:54:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1728658500000|2024-10-11 14:55:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|155
1728658510000|2024-10-11 14:55:10||144.19||144.24||144.24||144.19|21
1728658520000|2024-10-11 14:55:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|1
1728658560000|2024-10-11 14:56:00|||||||||5
1728658580000|2024-10-11 14:56:20|||||||||32
1728658600000|2024-10-11 14:56:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|201
1728658610000|2024-10-11 14:56:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|28
1728658630000|2024-10-11 14:57:10|||||||||31
1728658640000|2024-10-11 14:57:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|51
1728658660000|2024-10-11 14:57:40||144.24||144.29||144.29||144.24|0
1728658670000|2024-10-11 14:57:50|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|25
1728658690000|2024-10-11 14:58:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|76
1728658700000|2024-10-11 14:58:20||144.24||144.29||144.29||144.24|13
1728658720000|2024-10-11 14:58:40|144.42||144.37||144.42||144.37||44
1728658730000|2024-10-11 14:58:50|||||||||150
1728658740000|2024-10-11 14:59:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|8
1728658770000|2024-10-11 14:59:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|14
1728658790000|2024-10-11 14:59:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|28
1728658800000|2024-10-11 15:00:00|||||||||11
1728658810000|2024-10-11 15:00:10|||||||||1
1728658830000|2024-10-11 15:00:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|13
1728658850000|2024-10-11 15:00:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|41
1728658860000|2024-10-11 15:01:00|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|19
1728658870000|2024-10-11 15:01:10|144.32||144.32||144.37||144.32||1
1728658970000|2024-10-11 15:02:50|144.37||144.37||144.37||144.32||45
1728658980000|2024-10-11 15:03:00|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|26
1728658990000|2024-10-11 15:03:10|144.37||144.32||144.37||144.32||0
1728659000000|2024-10-11 15:03:20|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|63
1728659010000|2024-10-11 15:03:30|144.32||144.32||144.37||144.32||5
1728659020000|2024-10-11 15:03:40|144.37||144.32||144.37||144.32||2
1728659030000|2024-10-11 15:03:50|||||||||21
1728659040000|2024-10-11 15:04:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1728659100000|2024-10-11 15:05:00|||||||||8
1728659110000|2024-10-11 15:05:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|214
1728659120000|2024-10-11 15:05:20|||||||||1
1728659140000|2024-10-11 15:05:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|130
1728659160000|2024-10-11 15:06:00|||||||||37
1728659170000|2024-10-11 15:06:10|||||||||10
1728659180000|2024-10-11 15:06:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|21
1728659200000|2024-10-11 15:06:40|||||||||1
1728659210000|2024-10-11 15:06:50|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|30
1728659240000|2024-10-11 15:07:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1728659250000|2024-10-11 15:07:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1728659270000|2024-10-11 15:07:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|8
1728659280000|2024-10-11 15:08:00||144.29||144.34||144.34||144.29|95
1728659290000|2024-10-11 15:08:10|||||||||13
1728659310000|2024-10-11 15:08:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|13
1728659320000|2024-10-11 15:08:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|10
1728659330000|2024-10-11 15:08:50||144.34||144.39||144.39||144.34|0
1728659360000|2024-10-11 15:09:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1728659370000|2024-10-11 15:09:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|36
1728659380000|2024-10-11 15:09:40||144.34||144.34||144.34||144.34|74
1728659390000|2024-10-11 15:09:50|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|2
1728659400000|2024-10-11 15:10:00|||||||||1746
1728659430000|2024-10-11 15:10:30|||||||||7
1728659440000|2024-10-11 15:10:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|20
1728659500000|2024-10-11 15:11:40|||||||||7
1728659520000|2024-10-11 15:12:00|||||||||53
1728659550000|2024-10-11 15:12:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|51
1728659560000|2024-10-11 15:12:40|||||||||114
1728659570000|2024-10-11 15:12:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|644
1728659580000|2024-10-11 15:13:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|321
1728659600000|2024-10-11 15:13:20|||||||||25
1728659630000|2024-10-11 15:13:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|39
1728659640000|2024-10-11 15:14:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|17
1728659650000|2024-10-11 15:14:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|35
1728659660000|2024-10-11 15:14:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|0
1728659670000|2024-10-11 15:14:30||144.49||144.49||144.49||144.44|0
1728659680000|2024-10-11 15:14:40|||||||||2
1728659690000|2024-10-11 15:14:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|31
1728659700000|2024-10-11 15:15:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|21
1728659720000|2024-10-11 15:15:20||144.49||144.54||144.54||144.49|139
1728659760000|2024-10-11 15:16:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|108
1728659770000|2024-10-11 15:16:10||144.54||144.54||144.54||144.49|0
1728659780000|2024-10-11 15:16:20|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|20
1728659790000|2024-10-11 15:16:30|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|3
1728659810000|2024-10-11 15:16:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|61
1728659820000|2024-10-11 15:17:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1728659830000|2024-10-11 15:17:10|||||||||1
1728659840000|2024-10-11 15:17:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|22
1728659860000|2024-10-11 15:17:40||144.49||144.54||144.54||144.49|0
1728659870000|2024-10-11 15:17:50|||||||||8
1728659880000|2024-10-11 15:18:00|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|10
1728659900000|2024-10-11 15:18:20|||||||||1
1728659950000|2024-10-11 15:19:10|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|0
1728659960000|2024-10-11 15:19:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1728659970000|2024-10-11 15:19:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|110
1728659990000|2024-10-11 15:19:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|168
1728660000000|2024-10-11 15:20:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1728660010000|2024-10-11 15:20:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|18
1728660050000|2024-10-11 15:20:50|||||||||11
1728660080000|2024-10-11 15:21:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|6
1728660090000|2024-10-11 15:21:30|||||||||11
1728660100000|2024-10-11 15:21:40|||||||||16
1728660110000|2024-10-11 15:21:50|||||||||20
1728660120000|2024-10-11 15:22:00|||||||||35
1728660130000|2024-10-11 15:22:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|296
1728660140000|2024-10-11 15:22:20|||||||||53
1728660150000|2024-10-11 15:22:30|||||||||28
1728660160000|2024-10-11 15:22:40|||||||||16
1728660170000|2024-10-11 15:22:50|||||||||35
1728660180000|2024-10-11 15:23:00|||||||||93
1728660190000|2024-10-11 15:23:10|||||||||81
1728660200000|2024-10-11 15:23:20|||||||||58
1728660220000|2024-10-11 15:23:40|||||||||63
1728660230000|2024-10-11 15:23:50|||||||||18
1728660240000|2024-10-11 15:24:00|||||||||25
1728660250000|2024-10-11 15:24:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|156
1728660260000|2024-10-11 15:24:20|||||||||31
1728660270000|2024-10-11 15:24:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|328
1728660290000|2024-10-11 15:24:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|64
1728660300000|2024-10-11 15:25:00|||||||||27
1728660310000|2024-10-11 15:25:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|298
1728660320000|2024-10-11 15:25:20|||||||||19
1728660330000|2024-10-11 15:25:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|95
1728660340000|2024-10-11 15:25:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|104
1728660350000|2024-10-11 15:25:50|||||||||36
1728660360000|2024-10-11 15:26:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|188
1728660370000|2024-10-11 15:26:10|||||||||82
1728660380000|2024-10-11 15:26:20|||||||||46
1728660390000|2024-10-11 15:26:30|||||||||257
1728660400000|2024-10-11 15:26:40|||||||||334
1728660410000|2024-10-11 15:26:50|||||||||41
1728660420000|2024-10-11 15:27:00|||||||||102
1728660430000|2024-10-11 15:27:10|||||||||131
1728660440000|2024-10-11 15:27:20|||||||||58
1728660450000|2024-10-11 15:27:30|||||||||98
1728660460000|2024-10-11 15:27:40|||||||||117
1728660470000|2024-10-11 15:27:50|||||||||352
1728660480000|2024-10-11 15:28:00|||||||||259
1728660490000|2024-10-11 15:28:10|||||||||56
1728660500000|2024-10-11 15:28:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|307
1728660510000|2024-10-11 15:28:30|||||||||11
1728660520000|2024-10-11 15:28:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|308
1728660530000|2024-10-11 15:28:50||144.29||144.34||144.34||144.29|27
1728660540000|2024-10-11 15:29:00|||||||||117
1728660550000|2024-10-11 15:29:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|342
1728660560000|2024-10-11 15:29:20|||||||||134
1728660570000|2024-10-11 15:29:30|||||||||35
1728660580000|2024-10-11 15:29:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|310
1728660590000|2024-10-11 15:29:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|354
1728660600000|2024-10-11 15:30:00|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|189
1728660610000|2024-10-11 15:30:10|||||||||154
1728660620000|2024-10-11 15:30:20|||||||||155
1728660630000|2024-10-11 15:30:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|50
1728660640000|2024-10-11 15:30:40|||||||||128
1728660650000|2024-10-11 15:30:50|||||||||119
1728660660000|2024-10-11 15:31:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|197
1728660670000|2024-10-11 15:31:10|||||||||124
1728660680000|2024-10-11 15:31:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|157
1728660690000|2024-10-11 15:31:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|173
1728660700000|2024-10-11 15:31:40|||||||||34
1728660710000|2024-10-11 15:31:50|||||||||39
1728660720000|2024-10-11 15:32:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|103
1728660730000|2024-10-11 15:32:10|||||||||122
1728660740000|2024-10-11 15:32:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|448
1728660750000|2024-10-11 15:32:30|||||||||517
1728660760000|2024-10-11 15:32:40|||||||||41
1728660770000|2024-10-11 15:32:50|||||||||121
1728660780000|2024-10-11 15:33:00|||||||||86
1728660790000|2024-10-11 15:33:10|||||||||4
1728660800000|2024-10-11 15:33:20|||||||||48
1728660810000|2024-10-11 15:33:30|||||||||72
1728660830000|2024-10-11 15:33:50|||||||||537
1728660840000|2024-10-11 15:34:00|||||||||131
1728660850000|2024-10-11 15:34:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|640
1728660860000|2024-10-11 15:34:20|||||||||82
1728660870000|2024-10-11 15:34:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|508
1728660880000|2024-10-11 15:34:40|||||||||83
1728660890000|2024-10-11 15:34:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|1189
1728660900000|2024-10-11 15:35:00|144.57|144.49|144.57|144.49|144.62|144.49|144.52|144.44|458
1728660910000|2024-10-11 15:35:10|||||||||50
1728660920000|2024-10-11 15:35:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|101
1728660930000|2024-10-11 15:35:30|||||||||100
1728660950000|2024-10-11 15:35:50|||||||||212
1728660960000|2024-10-11 15:36:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|640
1728660970000|2024-10-11 15:36:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|50
1728660980000|2024-10-11 15:36:20|||||||||77
1728660990000|2024-10-11 15:36:30|||||||||100
1728661000000|2024-10-11 15:36:40|||||||||150
1728661020000|2024-10-11 15:37:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|188
1728661040000|2024-10-11 15:37:20|||||||||124
1728661050000|2024-10-11 15:37:30||144.54||144.54||144.54||144.54|20
1728661060000|2024-10-11 15:37:40|144.62||144.62||144.62||144.62||19
1728661070000|2024-10-11 15:37:50|||||||||320
1728661090000|2024-10-11 15:38:10|||||||||68
1728661140000|2024-10-11 15:39:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|226
1728661180000|2024-10-11 15:39:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|118
1728661190000|2024-10-11 15:39:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|258
1728661200000|2024-10-11 15:40:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|213
1728661230000|2024-10-11 15:40:30|||||||||3
1728661260000|2024-10-11 15:41:00|||||||||30
1728661290000|2024-10-11 15:41:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|452
1728661330000|2024-10-11 15:42:10|||||||||400
1728661340000|2024-10-11 15:42:20|||||||||24
1728661360000|2024-10-11 15:42:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|119
1728661370000|2024-10-11 15:42:50|||||||||3
1728661380000|2024-10-11 15:43:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|258
1728661400000|2024-10-11 15:43:20||144.49||144.49||144.49||144.49|65
1728661410000|2024-10-11 15:43:30||144.54||144.54||144.54||144.54|0
1728661430000|2024-10-11 15:43:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|115
1728661440000|2024-10-11 15:44:00||144.54||144.54||144.54||144.54|76
1728661450000|2024-10-11 15:44:10|144.62|144.49|144.57|144.49|144.62|144.49|144.57|144.49|851
1728661460000|2024-10-11 15:44:20|||||||||185
1728661490000|2024-10-11 15:44:50|||||||||1
1728661520000|2024-10-11 15:45:20|||||||||1
1728661540000|2024-10-11 15:45:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|64
1728661550000|2024-10-11 15:45:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|360
1728661560000|2024-10-11 15:46:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|219
1728661570000|2024-10-11 15:46:10||144.49||144.54||144.54||144.49|0
1728661590000|2024-10-11 15:46:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1728661620000|2024-10-11 15:47:00||144.44||144.44||144.44||144.44|257
1728661630000|2024-10-11 15:47:10|144.52||144.52||144.52||144.52||0
1728661680000|2024-10-11 15:48:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|14
1728661700000|2024-10-11 15:48:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|85
1728661720000|2024-10-11 15:48:40||144.39||144.44||144.44||144.39|11
1728661740000|2024-10-11 15:49:00|||||||||31
1728661790000|2024-10-11 15:49:50|||||||||1
1728661810000|2024-10-11 15:50:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|33
1728661870000|2024-10-11 15:51:10|144.52||144.52||144.52||144.52||0
1728661900000|2024-10-11 15:51:40|||||||||1
1728661950000|2024-10-11 15:52:30|||||||||1
1728661980000|2024-10-11 15:53:00|||||||||2
1728662000000|2024-10-11 15:53:20|||||||||1
1728662010000|2024-10-11 15:53:30|||||||||1
1728662020000|2024-10-11 15:53:40|||||||||1
1728662030000|2024-10-11 15:53:50|||||||||5
1728662140000|2024-10-11 15:55:40|||||||||3
1728662150000|2024-10-11 15:55:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|112
1728662170000|2024-10-11 15:56:10|||||||||88
1728662180000|2024-10-11 15:56:20|||||||||275
1728662240000|2024-10-11 15:57:20|144.52||144.52||144.52||144.52||1
1728662250000|2024-10-11 15:57:30|144.47||144.47||144.47||144.47||0
1728662300000|2024-10-11 15:58:20|144.52||144.52||144.52||144.52||0
1728662330000|2024-10-11 15:58:50|144.47||144.47||144.47||144.47||0
1728662390000|2024-10-11 15:59:50|||||||||2
1728662480000|2024-10-11 16:01:20|144.52||144.52||144.52||144.52||0
1728662490000|2024-10-11 16:01:30|144.47||144.47||144.47||144.47||0
1728662500000|2024-10-11 16:01:40|144.52||144.47||144.52||144.47||0
1728662550000|2024-10-11 16:02:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|196
1728662560000|2024-10-11 16:02:40|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|218
1728662630000|2024-10-11 16:03:50|144.47||144.52||144.52||144.47||0
1728662640000|2024-10-11 16:04:00||144.44||144.44||144.44||144.44|13
1728662700000|2024-10-11 16:05:00|144.57||144.57||144.57||144.57||5
1728662730000|2024-10-11 16:05:30|||||||||1
1728662740000|2024-10-11 16:05:40||144.49||144.49||144.49||144.49|4
1728662770000|2024-10-11 16:06:10|||||||||3
1728662780000|2024-10-11 16:06:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|72
1728662820000|2024-10-11 16:07:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|63
1728662850000|2024-10-11 16:07:30||144.44||144.44||144.44||144.44|0
1728662870000|2024-10-11 16:07:50|144.52||144.52||144.57||144.52||0
1728662980000|2024-10-11 16:09:40|||||||||1
1728663010000|2024-10-11 16:10:10|||||||||1
1728663050000|2024-10-11 16:10:50|||||||||1
1728663060000|2024-10-11 16:11:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|16
1728663070000|2024-10-11 16:11:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1728663140000|2024-10-11 16:12:20|||||||||1
1728663150000|2024-10-11 16:12:30|||||||||1
1728663170000|2024-10-11 16:12:50||144.39||144.44||144.44||144.39|2
1728663180000|2024-10-11 16:13:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|183
1728663200000|2024-10-11 16:13:20|144.52||144.52||144.52||144.52||9
1728663210000|2024-10-11 16:13:30||144.44||144.44||144.44||144.44|24
1728663240000|2024-10-11 16:14:00||144.39||144.44||144.44||144.39|0
1728663250000|2024-10-11 16:14:10||144.39||144.39||144.39||144.39|10
1728663260000|2024-10-11 16:14:20|144.47||144.52||144.52||144.47||0
1728663290000|2024-10-11 16:14:50|||||||||1
1728663300000|2024-10-11 16:15:00||144.44||144.44||144.44||144.44|1
1728663380000|2024-10-11 16:16:20|||||||||1
1728663490000|2024-10-11 16:18:10|||||||||1
1728663500000|2024-10-11 16:18:20||144.39||144.39||144.39||144.39|27
1728663540000|2024-10-11 16:19:00|144.47||144.47||144.47||144.47||0
1728663600000|2024-10-11 16:20:00|||||||||1
1728663740000|2024-10-11 16:22:20|144.52||144.52||144.52||144.52||8
1728663770000|2024-10-11 16:22:50||144.44||144.44||144.44||144.44|0
1728663780000|2024-10-11 16:23:00|||||||||4
1728663790000|2024-10-11 16:23:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1728663810000|2024-10-11 16:23:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1728663870000|2024-10-11 16:24:30|144.57||144.57||144.57||144.57||26
1728663910000|2024-10-11 16:25:10|144.52||144.52||144.52||144.52||5
1728663940000|2024-10-11 16:25:40|||||||||2
1728663950000|2024-10-11 16:25:50||144.39||144.39||144.39||144.39|0
1728663990000|2024-10-11 16:26:30||144.44||144.39||144.44||144.39|1
1728664020000|2024-10-11 16:27:00|144.47||144.47||144.47||144.47||1
1728664070000|2024-10-11 16:27:50||144.34||144.39||144.39||144.34|0
1728664080000|2024-10-11 16:28:00||144.34||144.39||144.39||144.34|0
1728664090000|2024-10-11 16:28:10||144.34||144.39||144.39||144.34|0
1728664150000|2024-10-11 16:29:10|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|27
1728664160000|2024-10-11 16:29:20|144.47||144.47||144.47||144.47||0
1728664170000|2024-10-11 16:29:30|||||||||7
1728664180000|2024-10-11 16:29:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|3
1728664190000|2024-10-11 16:29:50|144.47||144.47||144.47||144.47||0
1728664200000|2024-10-11 16:30:00|||||||||5
1728664250000|2024-10-11 16:30:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1728664270000|2024-10-11 16:31:10|||||||||20
1728664280000|2024-10-11 16:31:20|||||||||1
1728664290000|2024-10-11 16:31:30|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|104
1728664350000|2024-10-11 16:32:30||144.49||144.44||144.49||144.44|0
1728664370000|2024-10-11 16:32:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|146
1728664400000|2024-10-11 16:33:20|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|340
1728664410000|2024-10-11 16:33:30||144.44||144.44||144.44||144.44|2
1728664420000|2024-10-11 16:33:40||144.39||144.39||144.39||144.39|0
1728664430000|2024-10-11 16:33:50||144.44||144.44||144.44||144.44|0
1728664450000|2024-10-11 16:34:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|227
1728664560000|2024-10-11 16:36:00||144.34||144.34||144.34||144.34|2
1728664590000|2024-10-11 16:36:30||144.39||144.39||144.39||144.39|0
1728664630000|2024-10-11 16:37:10|||||||||49
1728664640000|2024-10-11 16:37:20|||||||||1
1728664680000|2024-10-11 16:38:00||144.34||144.39||144.39||144.34|0
1728664740000|2024-10-11 16:39:00|144.52||144.52||144.52||144.52||34
1728664760000|2024-10-11 16:39:20|144.47||144.47||144.47||144.47||0
1728664790000|2024-10-11 16:39:50||144.34||144.34||144.34||144.34|0
1728664800000|2024-10-11 16:40:00||144.39||144.34||144.39||144.34|0
1728664820000|2024-10-11 16:40:20||144.39||144.39||144.39||144.39|0
1728664850000|2024-10-11 16:40:50||144.34||144.34||144.34||144.34|35
1728664880000|2024-10-11 16:41:20||144.39||144.39||144.39||144.39|0
1728664900000|2024-10-11 16:41:40||144.34||144.34||144.34||144.34|30
1728664910000|2024-10-11 16:41:50||144.39||144.39||144.39||144.39|0
1728664950000|2024-10-11 16:42:30||144.34||144.34||144.34||144.34|29
1728664960000|2024-10-11 16:42:40||144.39||144.39||144.39||144.39|0
1728664980000|2024-10-11 16:43:00||144.34||144.34||144.34||144.34|4
1728665000000|2024-10-11 16:43:20|144.42||144.42||144.42||144.42||0
1728665110000|2024-10-11 16:45:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|25
1728665310000|2024-10-11 16:48:30||144.24||144.29||144.29||144.24|63
1728665350000|2024-10-11 16:49:10|||||||||10
1728665380000|2024-10-11 16:49:40|||||||||20
1728665390000|2024-10-11 16:49:50|144.42||144.42||144.42||144.37||6
1728665400000|2024-10-11 16:50:00||144.34||144.34||144.34||144.29|0
1728665420000|2024-10-11 16:50:20||144.29||144.29||144.29||144.29|4
1728665440000|2024-10-11 16:50:40||144.34||144.34||144.34||144.34|0
1728665580000|2024-10-11 16:53:00|||||||||24
1728665610000|2024-10-11 16:53:30||144.29||144.29||144.29||144.29|0
1728665630000|2024-10-11 16:53:50|144.37||144.42||144.42||144.37||0
1728665640000|2024-10-11 16:54:00|||||||||2
1728665650000|2024-10-11 16:54:10|144.37||144.37||144.37||144.37||0
1728665700000|2024-10-11 16:55:00||144.24||144.29||144.29||144.24|0
1728665740000|2024-10-11 16:55:40||144.24||144.24||144.24||144.24|0
1728665750000|2024-10-11 16:55:50||144.29||144.29||144.29||144.29|0
1728665760000|2024-10-11 16:56:00||144.24||144.29||144.29||144.24|0
1728665770000|2024-10-11 16:56:10||144.24||144.29||144.29||144.24|0
1728665800000|2024-10-11 16:56:40|||||||||24
1728665810000|2024-10-11 16:56:50|144.42||144.37||144.42||144.37||1
1728665820000|2024-10-11 16:57:00|||||||||22
1728665850000|2024-10-11 16:57:30|144.42||144.37||144.42||144.37||0
1728665880000|2024-10-11 16:58:00|144.42||144.42||144.42||144.42||0
1728665890000|2024-10-11 16:58:10||144.34||144.34||144.34||144.34|2
1728665900000|2024-10-11 16:58:20||144.29||144.29||144.29||144.29|0
1728665910000|2024-10-11 16:58:30||144.34||144.34||144.34||144.34|0
1728665920000|2024-10-11 16:58:40||144.29||144.29||144.29||144.29|0
1728665970000|2024-10-11 16:59:30||144.34||144.29||144.34||144.29|0
1728666000000|2024-10-11 17:00:00||144.34||144.34||144.34||144.34|0
1728666120000|2024-10-11 17:02:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1728666130000|2024-10-11 17:02:10|144.42||144.42||144.42||144.42||30
1728666190000|2024-10-11 17:03:10||144.34||144.29||144.34||144.29|2
1728666210000|2024-10-11 17:03:30|144.37||144.42||144.42||144.37||1
1728666220000|2024-10-11 17:03:40||144.34||144.34||144.34||144.34|0
1728666300000|2024-10-11 17:05:00||144.29||144.29||144.29||144.29|0
1728666320000|2024-10-11 17:05:20||144.34||144.34||144.34||144.34|0
1728666330000|2024-10-11 17:05:30||144.29||144.29||144.34||144.29|0
1728666350000|2024-10-11 17:05:50|144.37||144.37||144.37||144.37||0
1728666370000|2024-10-11 17:06:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|39
1728666390000|2024-10-11 17:06:30||144.34||144.34||144.34||144.34|0
1728666400000|2024-10-11 17:06:40||144.29||144.29||144.29||144.29|32
1728666410000|2024-10-11 17:06:50|144.37||144.37||144.37||144.37||0
1728666430000|2024-10-11 17:07:10|144.42||144.42||144.42||144.42||22
1728666450000|2024-10-11 17:07:30||144.34||144.34||144.34||144.34|2
1728666770000|2024-10-11 17:12:50||144.29||144.29||144.29||144.29|33
1728666790000|2024-10-11 17:13:10||144.34||144.34||144.34||144.34|2
1728666810000|2024-10-11 17:13:30||144.29||144.29||144.29||144.29|44
1728666850000|2024-10-11 17:14:10||144.34||144.29||144.34||144.29|0
1728666920000|2024-10-11 17:15:20|144.37||144.37||144.37||144.37||4
1728666930000|2024-10-11 17:15:30|144.42||144.42||144.42||144.42||0
1728666940000|2024-10-11 17:15:40|144.37||144.37||144.37||144.37||0
1728666960000|2024-10-11 17:16:00|144.42||144.42||144.42||144.42||0
1728666970000|2024-10-11 17:16:10||144.34||144.34||144.34||144.34|0
1728666980000|2024-10-11 17:16:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1728667060000|2024-10-11 17:17:40|144.42||144.42||144.42||144.42||0
1728667070000|2024-10-11 17:17:50|144.37||144.37||144.37||144.37||0
1728667100000|2024-10-11 17:18:20|144.42||144.42||144.42||144.42||0
1728667120000|2024-10-11 17:18:40||144.34||144.34||144.34||144.34|0
1728667130000|2024-10-11 17:18:50||144.29||144.29||144.29||144.29|0
1728667140000|2024-10-11 17:19:00|144.37||144.37||144.37||144.37||0
1728667200000|2024-10-11 17:20:00|||||||||2
1728667210000|2024-10-11 17:20:10|144.42||144.42||144.42||144.42||0
1728667220000|2024-10-11 17:20:20||144.34||144.34||144.34||144.34|0
1728667240000|2024-10-11 17:20:40||144.29||144.29||144.29||144.29|8
1728667390000|2024-10-11 17:23:10||144.34||144.34||144.34||144.34|0
1728667400000|2024-10-11 17:23:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1728667430000|2024-10-11 17:23:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|150
1728667550000|2024-10-11 17:25:50|144.47||144.42||144.47||144.42||0
1728667560000|2024-10-11 17:26:00|144.47||144.47||144.47||144.47||0
1728667590000|2024-10-11 17:26:30||144.39||144.39||144.39||144.39|0
1728667600000|2024-10-11 17:26:40||144.34||144.34||144.39||144.34|0
1728667610000|2024-10-11 17:26:50||144.39||144.34||144.39||144.34|0
1728667620000|2024-10-11 17:27:00||144.39||144.39||144.39||144.34|5
1728667630000|2024-10-11 17:27:10||144.34||144.34||144.39||144.34|0
1728667650000|2024-10-11 17:27:30||144.39||144.39||144.39||144.34|0
1728667690000|2024-10-11 17:28:10||144.34||144.34||144.34||144.34|0
1728667710000|2024-10-11 17:28:30||144.39||144.39||144.39||144.34|0
1728667720000|2024-10-11 17:28:40||144.34||144.34||144.34||144.34|0
1728667740000|2024-10-11 17:29:00||144.39||144.39||144.39||144.39|0
1728667980000|2024-10-11 17:33:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1728668020000|2024-10-11 17:33:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1728668030000|2024-10-11 17:33:50||144.34||144.34||144.34||144.34|0
1728668040000|2024-10-11 17:34:00||144.39||144.39||144.39||144.39|0
1728668050000|2024-10-11 17:34:10||144.34||144.34||144.39||144.34|0
1728668060000|2024-10-11 17:34:20||144.39||144.34||144.39||144.34|0
1728668080000|2024-10-11 17:34:40||144.39||144.34||144.39||144.34|0
1728668090000|2024-10-11 17:34:50|144.42||144.47||144.47||144.42||0
1728668100000|2024-10-11 17:35:00|144.42||144.42||144.42||144.42||0
1728668110000|2024-10-11 17:35:10|144.47||144.47||144.47||144.47||0
1728668120000|2024-10-11 17:35:20|144.42||144.42||144.42||144.42||0
1728668130000|2024-10-11 17:35:30|144.47||144.47||144.47||144.47||0
1728668140000|2024-10-11 17:35:40|144.42||144.42||144.42||144.42||0
1728668160000|2024-10-11 17:36:00|144.47||144.47||144.47||144.47||0
1728668190000|2024-10-11 17:36:30||144.39||144.39||144.39||144.39|2
1728668240000|2024-10-11 17:37:20|||||||||67
1728668380000|2024-10-11 17:39:40|||||||||10
1728668400000|2024-10-11 17:40:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|949
1728668450000|2024-10-11 17:40:50||144.39||144.39||144.44||144.39|0
1728668460000|2024-10-11 17:41:00||144.44||144.39||144.44||144.39|0
1728668470000|2024-10-11 17:41:10||144.44||144.44||144.44||144.44|0
1728668510000|2024-10-11 17:41:50||144.39||144.39||144.39||144.39|0
1728668520000|2024-10-11 17:42:00||144.44||144.44||144.44||144.44|0
1728668530000|2024-10-11 17:42:10||144.39||144.39||144.44||144.39|0
1728668540000|2024-10-11 17:42:20||144.44||144.44||144.44||144.44|0
1728668550000|2024-10-11 17:42:30||144.39||144.39||144.39||144.39|0
1728668590000|2024-10-11 17:43:10||144.44||144.39||144.44||144.39|0
1728668620000|2024-10-11 17:43:40||144.44||144.44||144.44||144.39|0
1728668630000|2024-10-11 17:43:50||144.39||144.44||144.44||144.39|0
1728668700000|2024-10-11 17:45:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1728668710000|2024-10-11 17:45:10||144.44||144.44||144.49||144.44|0
1728668720000|2024-10-11 17:45:20||144.49||144.49||144.49||144.49|0
1728668740000|2024-10-11 17:45:40||144.44||144.44||144.44||144.44|0
1728668750000|2024-10-11 17:45:50||144.49||144.44||144.49||144.44|0
1728668760000|2024-10-11 17:46:00||144.49||144.44||144.49||144.44|0
1728668790000|2024-10-11 17:46:30||144.49||144.49||144.49||144.44|0
1728668810000|2024-10-11 17:46:50||144.44||144.49||144.49||144.44|0
1728668820000|2024-10-11 17:47:00||144.44||144.44||144.49||144.44|0
1728668830000|2024-10-11 17:47:10||144.49||144.49||144.49||144.44|0
1728668840000|2024-10-11 17:47:20||144.44||144.44||144.49||144.44|0
1728668850000|2024-10-11 17:47:30||144.49||144.44||144.49||144.44|0
1728668860000|2024-10-11 17:47:40||144.49||144.49||144.49||144.49|0
1728668920000|2024-10-11 17:48:40|||||||||63
1728668930000|2024-10-11 17:48:50||144.44||144.44||144.44||144.44|3
1728668950000|2024-10-11 17:49:10||144.49||144.49||144.49||144.44|0
1728668990000|2024-10-11 17:49:50||144.44||144.44||144.44||144.44|0
1728669010000|2024-10-11 17:50:10||144.49||144.49||144.49||144.49|0
1728669020000|2024-10-11 17:50:20||144.44||144.44||144.44||144.44|0
1728669040000|2024-10-11 17:50:40||144.49||144.44||144.49||144.44|1
1728669080000|2024-10-11 17:51:20||144.49||144.49||144.49||144.49|0
1728669130000|2024-10-11 17:52:10|||||||||4
1728669200000|2024-10-11 17:53:20|||||||||20
1728669360000|2024-10-11 17:56:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1728669400000|2024-10-11 17:56:40||144.49||144.54||144.54||144.49|9
1728669560000|2024-10-11 17:59:20||144.49||144.49||144.49||144.49|1
1728669570000|2024-10-11 17:59:30||144.54||144.54||144.54||144.49|0
1728669580000|2024-10-11 17:59:40||144.49||144.49||144.49||144.49|0
1728669590000|2024-10-11 17:59:50|144.57||144.57||144.57||144.57||0
1728669620000|2024-10-11 18:00:20|144.62||144.62||144.62||144.62||0
1728669630000|2024-10-11 18:00:30|144.57||144.57||144.57||144.57||0
1728669640000|2024-10-11 18:00:40|144.62||144.62||144.62||144.62||0
1728669700000|2024-10-11 18:01:40|144.57||144.57||144.57||144.57||0
1728669800000|2024-10-11 18:03:20||144.44||144.44||144.44||144.44|13
1728669810000|2024-10-11 18:03:30||144.49||144.44||144.49||144.44|2
1728669820000|2024-10-11 18:03:40|144.52||144.52||144.52||144.52||0
1728669890000|2024-10-11 18:04:50|||||||||2
1728669900000|2024-10-11 18:05:00|144.57||144.57||144.57||144.57||2
1728669960000|2024-10-11 18:06:00||144.49||144.49||144.49||144.49|0
1728670000000|2024-10-11 18:06:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|13
1728670010000|2024-10-11 18:06:50|144.57||144.52||144.57||144.52||0
1728670020000|2024-10-11 18:07:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|20
1728670080000|2024-10-11 18:08:00|144.62||144.62||144.62||144.62||0
1728670120000|2024-10-11 18:08:40||144.54||144.49||144.54||144.49|0
1728670170000|2024-10-11 18:09:30||144.54||144.49||144.54||144.49|0
1728670180000|2024-10-11 18:09:40|144.57||144.62||144.62||144.57||22
1728670190000|2024-10-11 18:09:50|144.57||144.57||144.57||144.57||0
1728670320000|2024-10-11 18:12:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1728670350000|2024-10-11 18:12:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|14
1728670660000|2024-10-11 18:17:40||144.44||144.44||144.44||144.44|12
1728670690000|2024-10-11 18:18:10||144.49||144.44||144.49||144.44|0
1728670720000|2024-10-11 18:18:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|64
1728671020000|2024-10-11 18:23:40|||||||||2
1728671080000|2024-10-11 18:24:40||144.44||144.44||144.44||144.44|0
1728671100000|2024-10-11 18:25:00|144.52||144.52||144.52||144.52||0
1728671190000|2024-10-11 18:26:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|79
1728671310000|2024-10-11 18:28:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|191
1728671320000|2024-10-11 18:28:40|144.57||144.57||144.57||144.57||0
1728671340000|2024-10-11 18:29:00|144.52||144.57||144.57||144.52||0
1728671400000|2024-10-11 18:30:00||144.49||144.49||144.49||144.49|0
1728671490000|2024-10-11 18:31:30|||||||||13
1728671710000|2024-10-11 18:35:10|||||||||2
1728671920000|2024-10-11 18:38:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|4
1728671950000|2024-10-11 18:39:10|144.57||144.52||144.57||144.52||0
1728671960000|2024-10-11 18:39:20|144.57||144.52||144.57||144.52||0
1728671970000|2024-10-11 18:39:30|144.57||144.57||144.57||144.57||0
1728671980000|2024-10-11 18:39:40|144.52||144.52||144.52||144.52||0
1728671990000|2024-10-11 18:39:50|144.57||144.57||144.57||144.57||0
1728672000000|2024-10-11 18:40:00|144.52||144.52||144.52||144.52||0
1728672090000|2024-10-11 18:41:30|144.57||144.57||144.57||144.57||0
1728672100000|2024-10-11 18:41:40|144.52||144.52||144.52||144.52||0
1728672110000|2024-10-11 18:41:50|144.57||144.57||144.57||144.57||0
1728672120000|2024-10-11 18:42:00||144.49||144.49||144.49||144.49|0
1728672230000|2024-10-11 18:43:50|144.62||144.62||144.62||144.62||68
1728672260000|2024-10-11 18:44:20|144.57||144.57||144.57||144.57||16
1728672840000|2024-10-11 18:54:00|||||||||10
1728672850000|2024-10-11 18:54:10|144.62||144.62||144.62||144.62||0
1728672910000|2024-10-11 18:55:10||144.54||144.54||144.54||144.54|2
1728673000000|2024-10-11 18:56:40|144.67||144.67||144.67||144.67||0
1728673030000|2024-10-11 18:57:10|144.62||144.62||144.62||144.62||0
1728673110000|2024-10-11 18:58:30||144.49||144.49||144.49||144.49|42
1728673200000|2024-10-11 19:00:00|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.49|388
1728673210000|2024-10-11 19:00:10|144.62||144.62||144.62||144.62||0
1728673230000|2024-10-11 19:00:30|144.67||144.67||144.67||144.67||14
1728673300000|2024-10-11 19:01:40||144.59||144.59||144.59||144.59|0
1728673360000|2024-10-11 19:02:40|||||||||12
1728673630000|2024-10-11 19:07:10|144.72||144.72||144.72||144.72||0
1728673680000|2024-10-11 19:08:00|144.67||144.72||144.72||144.67||0
1728673710000|2024-10-11 19:08:30||144.64||144.64||144.64||144.64|0
1728673770000|2024-10-11 19:09:30|||||||||125
1728673780000|2024-10-11 19:09:40||144.59||144.59||144.59||144.59|4
1728673800000|2024-10-11 19:10:00|144.67||144.67||144.67||144.67||3
1728673860000|2024-10-11 19:11:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1728673900000|2024-10-11 19:11:40||144.59||144.64||144.64||144.59|0
1728673910000|2024-10-11 19:11:50||144.59||144.64||144.64||144.59|0
1728673940000|2024-10-11 19:12:20||144.59||144.59||144.59||144.59|2
1728674110000|2024-10-11 19:15:10||144.64||144.64||144.64||144.64|0
1728674160000|2024-10-11 19:16:00||144.59||144.64||144.64||144.59|0
1728674200000|2024-10-11 19:16:40||144.59||144.59||144.59||144.59|0
1728674220000|2024-10-11 19:17:00|144.67||144.67||144.67||144.67||0
1728674350000|2024-10-11 19:19:10||144.54||144.54||144.54||144.54|150
1728674360000|2024-10-11 19:19:20||144.59||144.59||144.59||144.59|0
1728674370000|2024-10-11 19:19:30||144.54||144.59||144.59||144.54|0
1728674650000|2024-10-11 19:24:10|144.72||144.72||144.72||144.72||0
1728674660000|2024-10-11 19:24:20||144.64||144.59||144.64||144.59|2
1728674680000|2024-10-11 19:24:40||144.64||144.64||144.64||144.64|0
1728674700000|2024-10-11 19:25:00||144.59||144.59||144.59||144.59|0
1728674760000|2024-10-11 19:26:00||144.64||144.64||144.64||144.64|0
1728674770000|2024-10-11 19:26:10||144.59||144.59||144.59||144.59|0
1728674790000|2024-10-11 19:26:30||144.64||144.64||144.64||144.64|0
1728674850000|2024-10-11 19:27:30||144.59||144.59||144.59||144.59|0
1728674870000|2024-10-11 19:27:50||144.64||144.59||144.64||144.59|0
1728674920000|2024-10-11 19:28:40|144.67||144.67||144.67||144.67||0
1728675000000|2024-10-11 19:30:00|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|8
1728675010000|2024-10-11 19:30:10||144.59||144.59||144.59||144.59|0
1728675060000|2024-10-11 19:31:00|144.72||144.72||144.72||144.72||4
1728675130000|2024-10-11 19:32:10||144.64||144.59||144.64||144.59|2
1728675140000|2024-10-11 19:32:20||144.64||144.64||144.64||144.64|0
1728675190000|2024-10-11 19:33:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1728675240000|2024-10-11 19:34:00||144.64||144.64||144.64||144.64|0
1728675250000|2024-10-11 19:34:10|144.72||144.72||144.72||144.72||0
1728675370000|2024-10-11 19:36:10||144.59||144.64||144.64||144.59|0
1728675510000|2024-10-11 19:38:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1728675570000|2024-10-11 19:39:30||144.64||144.64||144.64||144.64|0
1728675580000|2024-10-11 19:39:40||144.69||144.69||144.69||144.69|0
1728675600000|2024-10-11 19:40:00||144.64||144.64||144.64||144.64|0
1728675640000|2024-10-11 19:40:40|144.72||144.77||144.77||144.72||0
1728675700000|2024-10-11 19:41:40|144.72||144.77||144.77||144.72||10
1728675710000|2024-10-11 19:41:50||144.69||144.69||144.69||144.69|13
1728675730000|2024-10-11 19:42:10||144.64||144.64||144.64||144.64|0
1728675740000|2024-10-11 19:42:20||144.69||144.69||144.69||144.69|0
1728675810000|2024-10-11 19:43:30||144.64||144.64||144.64||144.64|2
1728675910000|2024-10-11 19:45:10||144.69||144.69||144.69||144.69|0
1728675920000|2024-10-11 19:45:20||144.64||144.69||144.69||144.64|28
1728675960000|2024-10-11 19:46:00|||||||||9
1728676000000|2024-10-11 19:46:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1728676020000|2024-10-11 19:47:00|||||||||2
1728676030000|2024-10-11 19:47:10||144.59||144.59||144.59||144.59|6
1728676050000|2024-10-11 19:47:30||144.64||144.64||144.64||144.64|0
1728676150000|2024-10-11 19:49:10||144.59||144.59||144.59||144.59|1
1728676170000|2024-10-11 19:49:30||144.64||144.64||144.64||144.64|5
1728676200000|2024-10-11 19:50:00|||||||||2
1728676250000|2024-10-11 19:50:50|144.77||144.72||144.77||144.72||1
1728676260000|2024-10-11 19:51:00|144.77||144.77||144.77||144.77||5
1728676270000|2024-10-11 19:51:10||144.69||144.69||144.69||144.69|0
1728676280000|2024-10-11 19:51:20||144.64||144.64||144.64||144.64|1
1728676300000|2024-10-11 19:51:40|144.72||144.77||144.77||144.72||0
1728676320000|2024-10-11 19:52:00|144.72||144.77||144.77||144.72||0
1728676330000|2024-10-11 19:52:10|144.72||144.72||144.72||144.72||0
1728676340000|2024-10-11 19:52:20|144.77||144.72||144.77||144.72||0
1728676350000|2024-10-11 19:52:30|144.77||144.77||144.77||144.77||0
1728676380000|2024-10-11 19:53:00|||||||||2
1728676410000|2024-10-11 19:53:30|144.72||144.72||144.72||144.72||0
1728676500000|2024-10-11 19:55:00||144.59||144.59||144.59||144.59|10
1728676510000|2024-10-11 19:55:10||144.64||144.64||144.64||144.64|0
1728676530000|2024-10-11 19:55:30|||||||||2
1728676600000|2024-10-11 19:56:40|||||||||4
1728676630000|2024-10-11 19:57:10||144.59||144.64||144.64||144.59|0
1728676640000|2024-10-11 19:57:20||144.59||144.59||144.64||144.59|0
1728676650000|2024-10-11 19:57:30||144.64||144.64||144.64||144.64|0
1728676670000|2024-10-11 19:57:50|||||||||1
1728676680000|2024-10-11 19:58:00||144.59||144.59||144.59||144.59|0
1728676690000|2024-10-11 19:58:10|||||||||5
1728676700000|2024-10-11 19:58:20|||||||||6
1728676710000|2024-10-11 19:58:30|144.67||144.72||144.72||144.67||0
1728676740000|2024-10-11 19:59:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|40
1728676790000|2024-10-11 19:59:50||144.59||144.59||144.59||144.59|0
1728885660000|2024-10-14 06:01:00|||||||||19
1728885670000|2024-10-14 06:01:10|||||||||6
1728885730000|2024-10-14 06:02:10|144.52|144.44|144.62|144.49|144.62|144.49|144.52|144.44|14
1728885750000|2024-10-14 06:02:30||144.44||144.49||144.49||144.44|0
1728885760000|2024-10-14 06:02:40|144.57||144.62||144.62||144.57||0
1728885780000|2024-10-14 06:03:00|144.57||144.57||144.57||144.57||2
1728885790000|2024-10-14 06:03:10|144.62||144.62||144.62||144.62||16
1728885820000|2024-10-14 06:03:40|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1728885830000|2024-10-14 06:03:50|144.62||144.57||144.62||144.57||0
1728885850000|2024-10-14 06:04:10|144.52||144.52||144.52||144.52||0
1728885900000|2024-10-14 06:05:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|7
1728885920000|2024-10-14 06:05:20||144.39||144.39||144.39||144.39|64
1728885990000|2024-10-14 06:06:30|144.47||144.47||144.47||144.47||0
1728886020000|2024-10-14 06:07:00|||||||||1
1728886110000|2024-10-14 06:08:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|2
1728886140000|2024-10-14 06:09:00|144.47||144.47||144.47||144.47||2
1728886150000|2024-10-14 06:09:10|144.42||144.42||144.42||144.42||0
1728886190000|2024-10-14 06:09:50|144.47||144.47||144.47||144.47||0
1728886200000|2024-10-14 06:10:00|144.42||144.47||144.47||144.42||0
1728886290000|2024-10-14 06:11:30|144.42||144.47||144.47||144.42||0
1728886300000|2024-10-14 06:11:40|144.42||144.47||144.47||144.42||0
1728886310000|2024-10-14 06:11:50|144.42||144.42||144.42||144.42||0
1728886320000|2024-10-14 06:12:00|144.47||144.47||144.47||144.42||0
1728886330000|2024-10-14 06:12:10|144.42||144.47||144.47||144.42||0
1728886390000|2024-10-14 06:13:10|144.42||144.42||144.42||144.42||0
1728886400000|2024-10-14 06:13:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1728886410000|2024-10-14 06:13:30|||||||||2
1728886430000|2024-10-14 06:13:50|144.42||144.42||144.42||144.42||91
1728886490000|2024-10-14 06:14:50|144.37||144.37||144.37||144.37||0
1728886500000|2024-10-14 06:15:00|||||||||90
1728886520000|2024-10-14 06:15:20|||||||||5
1728886560000|2024-10-14 06:16:00|||||||||2
1728886680000|2024-10-14 06:18:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|96
1728886740000|2024-10-14 06:19:00||144.24||144.24||144.24||144.24|13
1728886750000|2024-10-14 06:19:10|144.32||144.32||144.32||144.32||0
1728886760000|2024-10-14 06:19:20|||||||||1
1728886820000|2024-10-14 06:20:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|73
1728886950000|2024-10-14 06:22:30|||||||||1
1728886980000|2024-10-14 06:23:00||144.24||144.29||144.29||144.24|9
1728887010000|2024-10-14 06:23:30|||||||||35
1728887040000|2024-10-14 06:24:00|||||||||3
1728887070000|2024-10-14 06:24:30||144.24||144.24||144.24||144.24|3
1728887080000|2024-10-14 06:24:40|144.32||144.37||144.37||144.32||6
1728887090000|2024-10-14 06:24:50|||||||||6
1728887100000|2024-10-14 06:25:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|247
1728887110000|2024-10-14 06:25:10|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|175
1728887120000|2024-10-14 06:25:20|144.22||144.22||144.22||144.22||0
1728887150000|2024-10-14 06:25:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|77
1728887190000|2024-10-14 06:26:30||144.14||144.14||144.14||144.14|5
1728887260000|2024-10-14 06:27:40||144.19||144.19||144.19||144.19|0
1728887470000|2024-10-14 06:31:10|||||||||6
1728887480000|2024-10-14 06:31:20|||||||||4
1728887490000|2024-10-14 06:31:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|7
1728887500000|2024-10-14 06:31:40|||||||||4
1728887510000|2024-10-14 06:31:50||144.09||144.09||144.09||144.09|7
1728887520000|2024-10-14 06:32:00|144.17||144.17||144.17||144.17||3
1728887530000|2024-10-14 06:32:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|173
1728887640000|2024-10-14 06:34:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|7
1728887650000|2024-10-14 06:34:10||144.14||144.14||144.14||144.14|0
1728887720000|2024-10-14 06:35:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|97
1728887930000|2024-10-14 06:38:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|56
1728887990000|2024-10-14 06:39:50|||||||||74
1728888060000|2024-10-14 06:41:00|||||||||3
1728888090000|2024-10-14 06:41:30||144.19||144.24||144.24||144.19|0
1728888190000|2024-10-14 06:43:10|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|46
1728888220000|2024-10-14 06:43:40||144.34||144.34||144.34||144.34|0
1728888250000|2024-10-14 06:44:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1728888270000|2024-10-14 06:44:30||144.34||144.39||144.39||144.34|0
1728888300000|2024-10-14 06:45:00||144.34||144.39||144.39||144.34|0
1728888320000|2024-10-14 06:45:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|40
1728888440000|2024-10-14 06:47:20|||||||||4
1728888490000|2024-10-14 06:48:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|241
1728888770000|2024-10-14 06:52:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1728888780000|2024-10-14 06:53:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|43
1728888830000|2024-10-14 06:53:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|60
1728888840000|2024-10-14 06:54:00|||||||||1
1728888940000|2024-10-14 06:55:40|||||||||51
1728888960000|2024-10-14 06:56:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|19
1728888970000|2024-10-14 06:56:10|144.52||144.52||144.52||144.52||0
1728888980000|2024-10-14 06:56:20|144.47||144.47||144.47||144.47||0
1728889090000|2024-10-14 06:58:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|42
1728889110000|2024-10-14 06:58:30|||||||||2
1728889120000|2024-10-14 06:58:40||144.39||144.39||144.39||144.39|9
1728889130000|2024-10-14 06:58:50||144.44||144.44||144.44||144.44|0
1728889140000|2024-10-14 06:59:00||144.39||144.44||144.44||144.39|4
1728889160000|2024-10-14 06:59:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|513
1728889180000|2024-10-14 06:59:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|50
1728889190000|2024-10-14 06:59:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|80
1728889200000|2024-10-14 07:00:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|155
1728889210000|2024-10-14 07:00:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|178
1728889220000|2024-10-14 07:00:20|144.82|144.74|144.92|144.79|144.92|144.79|144.82|144.74|170
1728889230000|2024-10-14 07:00:30|144.87|144.84|144.97|144.89|144.97|144.89|144.87|144.84|498
1728889240000|2024-10-14 07:00:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|84
1728889250000|2024-10-14 07:00:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|59
1728889260000|2024-10-14 07:01:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|75
1728889270000|2024-10-14 07:01:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|63
1728889280000|2024-10-14 07:01:20|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|228
1728889290000|2024-10-14 07:01:30|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|223
1728889310000|2024-10-14 07:01:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|17
1728889320000|2024-10-14 07:02:00|145.07|145.04|145.12|145.04|145.17|145.09|145.07|144.99|666
1728889330000|2024-10-14 07:02:10|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|193
1728889340000|2024-10-14 07:02:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|114
1728889350000|2024-10-14 07:02:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|56
1728889360000|2024-10-14 07:02:40|||||||||1
1728889370000|2024-10-14 07:02:50|||||||||41
1728889380000|2024-10-14 07:03:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|45
1728889390000|2024-10-14 07:03:10|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|0
1728889400000|2024-10-14 07:03:20|144.97|144.84|144.92|144.84|144.97|144.84|144.92|144.84|19
1728889410000|2024-10-14 07:03:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|19
1728889420000|2024-10-14 07:03:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|26
1728889440000|2024-10-14 07:04:00|145.02||144.97||145.02||144.97||11
1728889450000|2024-10-14 07:04:10|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|7
1728889460000|2024-10-14 07:04:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1728889470000|2024-10-14 07:04:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|18
1728889500000|2024-10-14 07:05:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1728889510000|2024-10-14 07:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|48
1728889520000|2024-10-14 07:05:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|14
1728889530000|2024-10-14 07:05:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1728889550000|2024-10-14 07:05:50|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|12
1728889560000|2024-10-14 07:06:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|35
1728889570000|2024-10-14 07:06:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|24
1728889580000|2024-10-14 07:06:20||144.74||144.79||144.79||144.74|10
1728889590000|2024-10-14 07:06:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|8
1728889600000|2024-10-14 07:06:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1728889610000|2024-10-14 07:06:50|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|4
1728889620000|2024-10-14 07:07:00||144.89||144.89||144.89||144.84|4
1728889630000|2024-10-14 07:07:10|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|14
1728889640000|2024-10-14 07:07:20|144.92||144.92||144.97||144.92||0
1728889650000|2024-10-14 07:07:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|22
1728889660000|2024-10-14 07:07:40|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|21
1728889670000|2024-10-14 07:07:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|16
1728889680000|2024-10-14 07:08:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|19
1728889690000|2024-10-14 07:08:10|144.82|144.64|144.72|144.64|144.82|144.64|144.72|144.64|19
1728889710000|2024-10-14 07:08:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|100
1728889720000|2024-10-14 07:08:40|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|4
1728889730000|2024-10-14 07:08:50|144.72||144.67||144.72||144.67||5
1728889750000|2024-10-14 07:09:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|43
1728889770000|2024-10-14 07:09:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|51
1728889780000|2024-10-14 07:09:40|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|35
1728889800000|2024-10-14 07:10:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|71
1728889810000|2024-10-14 07:10:10|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|3
1728889820000|2024-10-14 07:10:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|4
1728889830000|2024-10-14 07:10:30|144.52||144.52||144.57||144.52||1
1728889840000|2024-10-14 07:10:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1728889850000|2024-10-14 07:10:50|144.52|144.44|144.52|144.44|144.57|144.44|144.47|144.39|35
1728889860000|2024-10-14 07:11:00|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|8
1728889870000|2024-10-14 07:11:10|144.52|144.44|144.47|144.39|144.57|144.49|144.47|144.39|31
1728889890000|2024-10-14 07:11:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|22
1728889900000|2024-10-14 07:11:40|||||||||43
1728889910000|2024-10-14 07:11:50|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|15
1728889920000|2024-10-14 07:12:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|3
1728889930000|2024-10-14 07:12:10|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|57
1728889940000|2024-10-14 07:12:20||144.39||144.39||144.39||144.34|6
1728889960000|2024-10-14 07:12:40|||||||||16
1728889970000|2024-10-14 07:12:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|129
1728889980000|2024-10-14 07:13:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|11
1728889990000|2024-10-14 07:13:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|30
1728890020000|2024-10-14 07:13:40|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.49|4
1728890030000|2024-10-14 07:13:50|||||||||21
1728890050000|2024-10-14 07:14:10|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|28
1728890060000|2024-10-14 07:14:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|36
1728890070000|2024-10-14 07:14:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|105
1728890090000|2024-10-14 07:14:50|144.62||144.57||144.62||144.57||1
1728890100000|2024-10-14 07:15:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1728890110000|2024-10-14 07:15:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1728890120000|2024-10-14 07:15:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|1
1728890130000|2024-10-14 07:15:30|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1728890140000|2024-10-14 07:15:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|38
1728890150000|2024-10-14 07:15:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1728890160000|2024-10-14 07:16:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|16
1728890170000|2024-10-14 07:16:10||144.54||144.59||144.59||144.54|0
1728890190000|2024-10-14 07:16:30|||||||||1
1728890200000|2024-10-14 07:16:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1728890220000|2024-10-14 07:17:00|||||||||1
1728890230000|2024-10-14 07:17:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|12
1728890240000|2024-10-14 07:17:20|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|1
1728890250000|2024-10-14 07:17:30||144.64||144.64||144.69||144.64|10
1728890260000|2024-10-14 07:17:40|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|25
1728890270000|2024-10-14 07:17:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|41
1728890280000|2024-10-14 07:18:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|25
1728890290000|2024-10-14 07:18:10|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|20
1728890300000|2024-10-14 07:18:20|||||||||1
1728890320000|2024-10-14 07:18:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1728890330000|2024-10-14 07:18:50|||||||||1
1728890340000|2024-10-14 07:19:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|19
1728890350000|2024-10-14 07:19:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|59
1728890360000|2024-10-14 07:19:20|||||||||1
1728890370000|2024-10-14 07:19:30|||||||||8
1728890380000|2024-10-14 07:19:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|8
1728890390000|2024-10-14 07:19:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|2
1728890400000|2024-10-14 07:20:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|17
1728890420000|2024-10-14 07:20:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1728890430000|2024-10-14 07:20:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1728890440000|2024-10-14 07:20:40|||||||||4
1728890450000|2024-10-14 07:20:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|7
1728890460000|2024-10-14 07:21:00|144.62||144.57||144.62||144.57||0
1728890470000|2024-10-14 07:21:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|6
1728890490000|2024-10-14 07:21:30|||||||||1
1728890500000|2024-10-14 07:21:40|144.57||144.57||144.57||144.52||0
1728890510000|2024-10-14 07:21:50||144.49||144.49||144.49||144.49|0
1728890520000|2024-10-14 07:22:00|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|23
1728890530000|2024-10-14 07:22:10|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|3
1728890540000|2024-10-14 07:22:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17
1728890550000|2024-10-14 07:22:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1728890570000|2024-10-14 07:22:50|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|27
1728890580000|2024-10-14 07:23:00|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|5
1728890590000|2024-10-14 07:23:10||144.54||144.54||144.54||144.54|20
1728890610000|2024-10-14 07:23:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1728890620000|2024-10-14 07:23:40|||||||||8
1728890640000|2024-10-14 07:24:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|11
1728890650000|2024-10-14 07:24:10|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|2
1728890660000|2024-10-14 07:24:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|18
1728890670000|2024-10-14 07:24:30|||||||||2
1728890680000|2024-10-14 07:24:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1728890690000|2024-10-14 07:24:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|127
1728890700000|2024-10-14 07:25:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|7
1728890710000|2024-10-14 07:25:10|||||||||100
1728890730000|2024-10-14 07:25:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|15
1728890740000|2024-10-14 07:25:40|||||||||181
1728890750000|2024-10-14 07:25:50|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|15
1728890770000|2024-10-14 07:26:10|||||||||1
1728890780000|2024-10-14 07:26:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|129
1728890790000|2024-10-14 07:26:30|||||||||1
1728890810000|2024-10-14 07:26:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6
1728890830000|2024-10-14 07:27:10|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|8
1728890850000|2024-10-14 07:27:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|11
1728890860000|2024-10-14 07:27:40|||||||||1
1728890880000|2024-10-14 07:28:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|9
1728890890000|2024-10-14 07:28:10||144.59||144.59||144.59||144.54|0
1728890910000|2024-10-14 07:28:30||144.54||144.54||144.54||144.54|11
1728890920000|2024-10-14 07:28:40|144.62||144.62||144.62||144.62||2
1728890940000|2024-10-14 07:29:00|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|15
1728890950000|2024-10-14 07:29:10||144.49||144.49||144.49||144.49|5
1728890960000|2024-10-14 07:29:20|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|3
1728890980000|2024-10-14 07:29:40|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.49|33
1728891010000|2024-10-14 07:30:10||144.49||144.54||144.54||144.49|6
1728891020000|2024-10-14 07:30:20|144.67||144.67||144.67||144.67||0
1728891030000|2024-10-14 07:30:30|144.72|144.59|144.67|144.59|144.72|144.64|144.67|144.59|1
1728891040000|2024-10-14 07:30:40|144.72||144.67||144.72||144.67||0
1728891050000|2024-10-14 07:30:50|144.72||144.67||144.72||144.67||1
1728891060000|2024-10-14 07:31:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.59|5
1728891070000|2024-10-14 07:31:10|144.82|144.69|144.82|144.74|144.87|144.74|144.82|144.64|2
1728891100000|2024-10-14 07:31:40||144.69||144.74||144.74||144.69|3
1728891120000|2024-10-14 07:32:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|11
1728891130000|2024-10-14 07:32:10|||||||||10
1728891150000|2024-10-14 07:32:30|||||||||4
1728891160000|2024-10-14 07:32:40|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|32
1728891170000|2024-10-14 07:32:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1728891180000|2024-10-14 07:33:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|8
1728891190000|2024-10-14 07:33:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1728891210000|2024-10-14 07:33:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|18
1728891230000|2024-10-14 07:33:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1728891240000|2024-10-14 07:34:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|15
1728891250000|2024-10-14 07:34:10||144.79||144.84||144.84||144.79|2
1728891260000|2024-10-14 07:34:20|||||||||316
1728891280000|2024-10-14 07:34:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|20
1728891290000|2024-10-14 07:34:50||144.79||144.84||144.84||144.79|2
1728891300000|2024-10-14 07:35:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1728891310000|2024-10-14 07:35:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1728891320000|2024-10-14 07:35:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|26
1728891330000|2024-10-14 07:35:30|||||||||1
1728891340000|2024-10-14 07:35:40|||||||||51
1728891350000|2024-10-14 07:35:50|145.02||144.97||145.02||144.97||0
1728891360000|2024-10-14 07:36:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|15
1728891370000|2024-10-14 07:36:10|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|0
1728891380000|2024-10-14 07:36:20|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|7
1728891390000|2024-10-14 07:36:30|144.87||144.92||144.92||144.87||0
1728891400000|2024-10-14 07:36:40|144.87|144.84|144.97|144.84|144.97|144.84|144.87|144.84|0
1728891410000|2024-10-14 07:36:50||144.89||144.89||144.89||144.89|0
1728891430000|2024-10-14 07:37:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|28
1728891440000|2024-10-14 07:37:20|||||||||1
1728891450000|2024-10-14 07:37:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|7
1728891460000|2024-10-14 07:37:40||144.94||144.94||144.94||144.94|0
1728891470000|2024-10-14 07:37:50|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|14
1728891480000|2024-10-14 07:38:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|4
1728891490000|2024-10-14 07:38:10|||||||||2
1728891500000|2024-10-14 07:38:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|7
1728891510000|2024-10-14 07:38:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1728891530000|2024-10-14 07:38:50|||||||||161
1728891540000|2024-10-14 07:39:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|17
1728891550000|2024-10-14 07:39:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1728891580000|2024-10-14 07:39:40||144.94||144.99||144.99||144.94|4
1728891600000|2024-10-14 07:40:00||144.94||144.99||144.99||144.94|3
1728891610000|2024-10-14 07:40:10||144.94||144.99||144.99||144.94|1
1728891620000|2024-10-14 07:40:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|2
1728891640000|2024-10-14 07:40:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1728891660000|2024-10-14 07:41:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1728891670000|2024-10-14 07:41:10|145.02||144.97||145.02||144.97||0
1728891680000|2024-10-14 07:41:20|||||||||1
1728891690000|2024-10-14 07:41:30||144.84||144.89||144.89||144.84|0
1728891700000|2024-10-14 07:41:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|12
1728891720000|2024-10-14 07:42:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|1
1728891730000|2024-10-14 07:42:10|145.07|144.89|145.07|144.99|145.07|144.99|145.07|144.89|0
1728891770000|2024-10-14 07:42:50|||||||||1
1728891810000|2024-10-14 07:43:30|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|7
1728891820000|2024-10-14 07:43:40|145.02||145.02||145.02||145.02||0
1728891830000|2024-10-14 07:43:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1728891840000|2024-10-14 07:44:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1728891860000|2024-10-14 07:44:20|||||||||1
1728891870000|2024-10-14 07:44:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728891880000|2024-10-14 07:44:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|1
1728891890000|2024-10-14 07:44:50||144.94||144.94||144.94||144.89|0
1728891900000|2024-10-14 07:45:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728891910000|2024-10-14 07:45:10|||||||||1
1728891930000|2024-10-14 07:45:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|5
1728891940000|2024-10-14 07:45:40|145.02||145.02||145.02||145.02||1
1728891950000|2024-10-14 07:45:50|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|6
1728891960000|2024-10-14 07:46:00|144.97||144.97||144.97||144.97||1
1728891980000|2024-10-14 07:46:20|||||||||2
1728891990000|2024-10-14 07:46:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1728892010000|2024-10-14 07:46:50|||||||||1
1728892020000|2024-10-14 07:47:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1728892030000|2024-10-14 07:47:10|||||||||2
1728892050000|2024-10-14 07:47:30|||||||||1
1728892060000|2024-10-14 07:47:40|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|33
1728892070000|2024-10-14 07:47:50||144.79||144.79||144.79||144.79|0
1728892080000|2024-10-14 07:48:00|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|12
1728892090000|2024-10-14 07:48:10|144.82||144.82||144.87||144.82||0
1728892100000|2024-10-14 07:48:20|144.87||144.82||144.87||144.82||1
1728892120000|2024-10-14 07:48:40|144.87||144.87||144.87||144.82||0
1728892130000|2024-10-14 07:48:50|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|2
1728892140000|2024-10-14 07:49:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|17
1728892150000|2024-10-14 07:49:10|||||||||1
1728892160000|2024-10-14 07:49:20||144.59||144.64||144.64||144.59|14
1728892170000|2024-10-14 07:49:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1728892180000|2024-10-14 07:49:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|18
1728892190000|2024-10-14 07:49:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|68
1728892200000|2024-10-14 07:50:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|77
1728892210000|2024-10-14 07:50:10|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|130
1728892220000|2024-10-14 07:50:20|144.72||144.72||144.72||144.72||1
1728892230000|2024-10-14 07:50:30|144.67||144.67||144.72||144.67||1
1728892240000|2024-10-14 07:50:40|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|11
1728892260000|2024-10-14 07:51:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1728892290000|2024-10-14 07:51:30|144.72||144.67||144.72||144.67||1
1728892300000|2024-10-14 07:51:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|11
1728892310000|2024-10-14 07:51:50|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|10
1728892320000|2024-10-14 07:52:00|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|0
1728892340000|2024-10-14 07:52:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|12
1728892350000|2024-10-14 07:52:30|144.72||144.67||144.72||144.67||0
1728892360000|2024-10-14 07:52:40||144.54||144.54||144.59||144.54|11
1728892370000|2024-10-14 07:52:50|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|15
1728892380000|2024-10-14 07:53:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|7
1728892390000|2024-10-14 07:53:10|144.72||144.67||144.72||144.67||12
1728892420000|2024-10-14 07:53:40|144.72|144.54|144.72|144.64|144.72|144.64|144.72|144.54|31
1728892430000|2024-10-14 07:53:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1728892440000|2024-10-14 07:54:00|||||||||1
1728892460000|2024-10-14 07:54:20|144.72||144.72||144.72||144.72||0
1728892470000|2024-10-14 07:54:30|144.67||144.67||144.67||144.67||0
1728892480000|2024-10-14 07:54:40|144.72||144.72||144.72||144.72||1
1728892490000|2024-10-14 07:54:50|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|3
1728892500000|2024-10-14 07:55:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|5
1728892510000|2024-10-14 07:55:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|1
1728892520000|2024-10-14 07:55:20|144.67||144.67||144.67||144.67||1
1728892530000|2024-10-14 07:55:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1728892540000|2024-10-14 07:55:40|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|1040
1728892550000|2024-10-14 07:55:50|||||||||14
1728892570000|2024-10-14 07:56:10|||||||||1
1728892580000|2024-10-14 07:56:20|||||||||5
1728892590000|2024-10-14 07:56:30|||||||||200
1728892610000|2024-10-14 07:56:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1728892620000|2024-10-14 07:57:00||144.74||144.79||144.79||144.74|21
1728892630000|2024-10-14 07:57:10|||||||||1
1728892650000|2024-10-14 07:57:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|37
1728892670000|2024-10-14 07:57:50|||||||||7
1728892700000|2024-10-14 07:58:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|21
1728892710000|2024-10-14 07:58:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|4
1728892720000|2024-10-14 07:58:40|||||||||1
1728892730000|2024-10-14 07:58:50|||||||||10
1728892750000|2024-10-14 07:59:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|21
1728892760000|2024-10-14 07:59:20|144.97||144.97||144.97||144.97||13
1728892770000|2024-10-14 07:59:30|144.92||144.92||144.92||144.92||1
1728892800000|2024-10-14 08:00:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|56
1728892810000|2024-10-14 08:00:10|||||||||18
1728892820000|2024-10-14 08:00:20|||||||||1
1728892830000|2024-10-14 08:00:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|30
1728892840000|2024-10-14 08:00:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728892860000|2024-10-14 08:01:00||144.84||144.89||144.89||144.84|8
1728892870000|2024-10-14 08:01:10|145.02||145.02||145.02||144.97||65
1728892880000|2024-10-14 08:01:20|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|353
1728892890000|2024-10-14 08:01:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1728892900000|2024-10-14 08:01:40||144.89||144.94||144.94||144.89|39
1728892910000|2024-10-14 08:01:50|||||||||1
1728892920000|2024-10-14 08:02:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728892930000|2024-10-14 08:02:10|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|3
1728892940000|2024-10-14 08:02:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1
1728892960000|2024-10-14 08:02:40|||||||||1
1728892980000|2024-10-14 08:03:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1728892990000|2024-10-14 08:03:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1728893000000|2024-10-14 08:03:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|7
1728893010000|2024-10-14 08:03:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|7
1728893030000|2024-10-14 08:03:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|7
1728893060000|2024-10-14 08:04:20|||||||||6
1728893080000|2024-10-14 08:04:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|82
1728893090000|2024-10-14 08:04:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1728893100000|2024-10-14 08:05:00|||||||||1
1728893120000|2024-10-14 08:05:20|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1728893130000|2024-10-14 08:05:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|5
1728893140000|2024-10-14 08:05:40||145.04||145.04||145.04||144.99|9
1728893150000|2024-10-14 08:05:50|||||||||1
1728893160000|2024-10-14 08:06:00|||||||||1
1728893190000|2024-10-14 08:06:30||144.99||145.04||145.04||144.99|4
1728893200000|2024-10-14 08:06:40|||||||||1
1728893210000|2024-10-14 08:06:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|7
1728893230000|2024-10-14 08:07:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1728893240000|2024-10-14 08:07:20|||||||||101
1728893250000|2024-10-14 08:07:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|103
1728893260000|2024-10-14 08:07:40||144.89||144.94||144.94||144.89|5
1728893280000|2024-10-14 08:08:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1728893290000|2024-10-14 08:08:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1728893310000|2024-10-14 08:08:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|2
1728893330000|2024-10-14 08:08:50|144.97||144.97||144.97||144.97||0
1728893340000|2024-10-14 08:09:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1728893350000|2024-10-14 08:09:10|144.97||144.92||144.97||144.92||0
1728893360000|2024-10-14 08:09:20||144.79||144.84||144.84||144.79|4
1728893370000|2024-10-14 08:09:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1728893390000|2024-10-14 08:09:50|||||||||1
1728893410000|2024-10-14 08:10:10|||||||||1
1728893430000|2024-10-14 08:10:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|27
1728893440000|2024-10-14 08:10:40||144.79||144.79||144.79||144.79|1
1728893450000|2024-10-14 08:10:50|||||||||26
1728893460000|2024-10-14 08:11:00|||||||||1
1728893470000|2024-10-14 08:11:10|||||||||6
1728893480000|2024-10-14 08:11:20|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|3
1728893490000|2024-10-14 08:11:30|144.82|144.79|144.82|144.69|144.87|144.79|144.77|144.69|9
1728893500000|2024-10-14 08:11:40||144.74||144.74||144.74||144.74|0
1728893510000|2024-10-14 08:11:50|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|2
1728893520000|2024-10-14 08:12:00|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|4
1728893530000|2024-10-14 08:12:10|144.77||144.77||144.77||144.77||0
1728893540000|2024-10-14 08:12:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|3
1728893580000|2024-10-14 08:13:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|121
1728893610000|2024-10-14 08:13:30|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|10
1728893620000|2024-10-14 08:13:40|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|2
1728893630000|2024-10-14 08:13:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|111
1728893640000|2024-10-14 08:14:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|5
1728893660000|2024-10-14 08:14:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|14
1728893670000|2024-10-14 08:14:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|2
1728893680000|2024-10-14 08:14:40|||||||||1
1728893690000|2024-10-14 08:14:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|37
1728893700000|2024-10-14 08:15:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|2
1728893710000|2024-10-14 08:15:10||144.64||144.69||144.69||144.64|2
1728893720000|2024-10-14 08:15:20|||||||||2
1728893740000|2024-10-14 08:15:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|3
1728893750000|2024-10-14 08:15:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|10
1728893760000|2024-10-14 08:16:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|409
1728893770000|2024-10-14 08:16:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|281
1728893780000|2024-10-14 08:16:20|||||||||7
1728893790000|2024-10-14 08:16:30|||||||||10
1728893800000|2024-10-14 08:16:40||144.44||144.49||144.49||144.44|33
1728893820000|2024-10-14 08:17:00|||||||||15
1728893840000|2024-10-14 08:17:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1728893850000|2024-10-14 08:17:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|11
1728893860000|2024-10-14 08:17:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|18
1728893870000|2024-10-14 08:17:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|11
1728893890000|2024-10-14 08:18:10|144.67||144.67||144.67||144.62||0
1728893900000|2024-10-14 08:18:20|144.62||144.62||144.62||144.62||0
1728893910000|2024-10-14 08:18:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1728893920000|2024-10-14 08:18:40|144.72||144.67||144.72||144.67||1
1728893930000|2024-10-14 08:18:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1728893950000|2024-10-14 08:19:10|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|4
1728893960000|2024-10-14 08:19:20|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|37
1728893980000|2024-10-14 08:19:40|||||||||2
1728893990000|2024-10-14 08:19:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1728894000000|2024-10-14 08:20:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|20
1728894010000|2024-10-14 08:20:10|144.77||144.72||144.77||144.72||1
1728894020000|2024-10-14 08:20:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1728894040000|2024-10-14 08:20:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|2
1728894060000|2024-10-14 08:21:00|144.72||144.72||144.72||144.72||1
1728894070000|2024-10-14 08:21:10|144.67||144.67||144.72||144.67||0
1728894090000|2024-10-14 08:21:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|43
1728894100000|2024-10-14 08:21:40||144.54||144.54||144.54||144.54|0
1728894110000|2024-10-14 08:21:50|||||||||1
1728894120000|2024-10-14 08:22:00|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|10
1728894130000|2024-10-14 08:22:10|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1728894140000|2024-10-14 08:22:20|144.62||144.62||144.62||144.57||0
1728894150000|2024-10-14 08:22:30|144.57||144.57||144.57||144.57||0
1728894160000|2024-10-14 08:22:40|||||||||1
1728894170000|2024-10-14 08:22:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1728894200000|2024-10-14 08:23:20||144.49||144.54||144.54||144.49|5
1728894210000|2024-10-14 08:23:30|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|13
1728894220000|2024-10-14 08:23:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|101
1728894230000|2024-10-14 08:23:50|||||||||1
1728894240000|2024-10-14 08:24:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|132
1728894250000|2024-10-14 08:24:10|144.57||144.52||144.57||144.52||2
1728894270000|2024-10-14 08:24:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|27
1728894280000|2024-10-14 08:24:40|||||||||1
1728894300000|2024-10-14 08:25:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|15
1728894340000|2024-10-14 08:25:40|||||||||1
1728894360000|2024-10-14 08:26:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|24
1728894370000|2024-10-14 08:26:10|144.42||144.37||144.42||144.37||0
1728894390000|2024-10-14 08:26:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|148
1728894400000|2024-10-14 08:26:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|44
1728894410000|2024-10-14 08:26:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|91
1728894420000|2024-10-14 08:27:00|||||||||2
1728894430000|2024-10-14 08:27:10|||||||||1
1728894440000|2024-10-14 08:27:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|22
1728894450000|2024-10-14 08:27:30|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|83
1728894460000|2024-10-14 08:27:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|13
1728894480000|2024-10-14 08:28:00|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|24
1728894490000|2024-10-14 08:28:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|2
1728894510000|2024-10-14 08:28:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|58
1728894530000|2024-10-14 08:28:50||144.09||144.09||144.09||144.09|20
1728894540000|2024-10-14 08:29:00|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|15
1728894550000|2024-10-14 08:29:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1728894560000|2024-10-14 08:29:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|24
1728894570000|2024-10-14 08:29:30|||||||||127
1728894580000|2024-10-14 08:29:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|40
1728894600000|2024-10-14 08:30:00|||||||||1
1728894610000|2024-10-14 08:30:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1728894620000|2024-10-14 08:30:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|276
1728894630000|2024-10-14 08:30:30|||||||||33
1728894640000|2024-10-14 08:30:40|||||||||1
1728894650000|2024-10-14 08:30:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1728894660000|2024-10-14 08:31:00|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|69
1728894670000|2024-10-14 08:31:10||144.29||144.29||144.29||144.29|10
1728894680000|2024-10-14 08:31:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|23
1728894690000|2024-10-14 08:31:30||144.29||144.24||144.29||144.24|6
1728894700000|2024-10-14 08:31:40|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|0
1728894720000|2024-10-14 08:32:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|13
1728894730000|2024-10-14 08:32:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1728894740000|2024-10-14 08:32:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|5
1728894750000|2024-10-14 08:32:30|144.37||144.32||144.37||144.32||2
1728894760000|2024-10-14 08:32:40||144.19||144.19||144.19||144.19|11
1728894770000|2024-10-14 08:32:50||144.24||144.24||144.24||144.24|2
1728894780000|2024-10-14 08:33:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|30
1728894800000|2024-10-14 08:33:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|99
1728894820000|2024-10-14 08:33:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|9
1728894830000|2024-10-14 08:33:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|16
1728894840000|2024-10-14 08:34:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|20
1728894850000|2024-10-14 08:34:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1728894870000|2024-10-14 08:34:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|21
1728894880000|2024-10-14 08:34:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1728894890000|2024-10-14 08:34:50|144.32||144.27||144.32||144.27||0
1728894900000|2024-10-14 08:35:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|2
1728894910000|2024-10-14 08:35:10|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|11
1728894920000|2024-10-14 08:35:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|7
1728894940000|2024-10-14 08:35:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|51
1728894950000|2024-10-14 08:35:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|27
1728894960000|2024-10-14 08:36:00|||||||||1
1728894970000|2024-10-14 08:36:10|||||||||1
1728895010000|2024-10-14 08:36:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|31
1728895020000|2024-10-14 08:37:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|5
1728895030000|2024-10-14 08:37:10|||||||||7
1728895060000|2024-10-14 08:37:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|51
1728895070000|2024-10-14 08:37:50|||||||||5
1728895090000|2024-10-14 08:38:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1728895100000|2024-10-14 08:38:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|16
1728895110000|2024-10-14 08:38:30|||||||||1
1728895120000|2024-10-14 08:38:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1728895130000|2024-10-14 08:38:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|5
1728895140000|2024-10-14 08:39:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1728895160000|2024-10-14 08:39:20|||||||||1
1728895190000|2024-10-14 08:39:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|37
1728895200000|2024-10-14 08:40:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|9
1728895240000|2024-10-14 08:40:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|33
1728895250000|2024-10-14 08:40:50|||||||||1
1728895260000|2024-10-14 08:41:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|80
1728895270000|2024-10-14 08:41:10||144.24||144.29||144.29||144.24|1
1728895290000|2024-10-14 08:41:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1728895300000|2024-10-14 08:41:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|4
1728895310000|2024-10-14 08:41:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1728895320000|2024-10-14 08:42:00|||||||||5
1728895330000|2024-10-14 08:42:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|3
1728895350000|2024-10-14 08:42:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1728895360000|2024-10-14 08:42:40|||||||||1
1728895380000|2024-10-14 08:43:00|||||||||1
1728895390000|2024-10-14 08:43:10|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|1
1728895400000|2024-10-14 08:43:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|7
1728895420000|2024-10-14 08:43:40|||||||||4
1728895440000|2024-10-14 08:44:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1728895460000|2024-10-14 08:44:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1728895490000|2024-10-14 08:44:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1728895500000|2024-10-14 08:45:00|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|2
1728895510000|2024-10-14 08:45:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1728895530000|2024-10-14 08:45:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|11
1728895540000|2024-10-14 08:45:40|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.44|203
1728895550000|2024-10-14 08:45:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|19
1728895560000|2024-10-14 08:46:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|115
1728895570000|2024-10-14 08:46:10|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|14
1728895580000|2024-10-14 08:46:20|144.57||144.57||144.57||144.57||4
1728895590000|2024-10-14 08:46:30|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|11
1728895600000|2024-10-14 08:46:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|51
1728895610000|2024-10-14 08:46:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1728895620000|2024-10-14 08:47:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|9
1728895630000|2024-10-14 08:47:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|3
1728895640000|2024-10-14 08:47:20||144.44||144.49||144.49||144.44|2
1728895660000|2024-10-14 08:47:40|||||||||1
1728895670000|2024-10-14 08:47:50|144.62||144.57||144.62||144.57||74
1728895680000|2024-10-14 08:48:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|2
1728895710000|2024-10-14 08:48:30|144.67||144.62||144.67||144.62||0
1728895730000|2024-10-14 08:48:50|||||||||1
1728895740000|2024-10-14 08:49:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|19
1728895780000|2024-10-14 08:49:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|23
1728895790000|2024-10-14 08:49:50|144.57||144.52||144.57||144.52||0
1728895830000|2024-10-14 08:50:30|||||||||1
1728895860000|2024-10-14 08:51:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|19
1728895870000|2024-10-14 08:51:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|60
1728895900000|2024-10-14 08:51:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|16
1728895910000|2024-10-14 08:51:50|||||||||1
1728895920000|2024-10-14 08:52:00|||||||||1
1728895950000|2024-10-14 08:52:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|11
1728895960000|2024-10-14 08:52:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1728895970000|2024-10-14 08:52:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|4
1728895980000|2024-10-14 08:53:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1728895990000|2024-10-14 08:53:10|144.62||144.57||144.62||144.57||184
1728896000000|2024-10-14 08:53:20||144.44||144.44||144.44||144.44|20
1728896010000|2024-10-14 08:53:30||144.49||144.49||144.49||144.49|0
1728896020000|2024-10-14 08:53:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1728896050000|2024-10-14 08:54:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|32
1728896060000|2024-10-14 08:54:20|||||||||1
1728896070000|2024-10-14 08:54:30|||||||||1
1728896080000|2024-10-14 08:54:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|11
1728896100000|2024-10-14 08:55:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|7
1728896120000|2024-10-14 08:55:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1728896130000|2024-10-14 08:55:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|3
1728896160000|2024-10-14 08:56:00|||||||||1
1728896210000|2024-10-14 08:56:50|||||||||4
1728896220000|2024-10-14 08:57:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1728896230000|2024-10-14 08:57:10|||||||||1
1728896240000|2024-10-14 08:57:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|3
1728896250000|2024-10-14 08:57:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1728896260000|2024-10-14 08:57:40|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|50
1728896300000|2024-10-14 08:58:20|||||||||1
1728896320000|2024-10-14 08:58:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1728896350000|2024-10-14 08:59:10|||||||||5
1728896360000|2024-10-14 08:59:20|||||||||1
1728896400000|2024-10-14 09:00:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|15
1728896410000|2024-10-14 09:00:10||144.54||144.54||144.54||144.54|0
1728896420000|2024-10-14 09:00:20|||||||||2
1728896450000|2024-10-14 09:00:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|51
1728896460000|2024-10-14 09:01:00|||||||||13
1728896490000|2024-10-14 09:01:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|3
1728896500000|2024-10-14 09:01:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|189
1728896510000|2024-10-14 09:01:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|14
1728896550000|2024-10-14 09:02:30|||||||||1
1728896560000|2024-10-14 09:02:40|||||||||1
1728896570000|2024-10-14 09:02:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728896580000|2024-10-14 09:03:00|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|22
1728896590000|2024-10-14 09:03:10|||||||||1
1728896600000|2024-10-14 09:03:20|144.77||144.77||144.77||144.77||0
1728896610000|2024-10-14 09:03:30|144.72||144.72||144.77||144.72||4
1728896620000|2024-10-14 09:03:40|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|12
1728896630000|2024-10-14 09:03:50|144.72||144.72||144.77||144.72||0
1728896640000|2024-10-14 09:04:00|||||||||1
1728896650000|2024-10-14 09:04:10|144.77||144.72||144.77||144.72||0
1728896670000|2024-10-14 09:04:30|||||||||3
1728896680000|2024-10-14 09:04:40|||||||||1
1728896700000|2024-10-14 09:05:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1728896730000|2024-10-14 09:05:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|79
1728896740000|2024-10-14 09:05:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|35
1728896750000|2024-10-14 09:05:50|||||||||56
1728896760000|2024-10-14 09:06:00|||||||||1
1728896770000|2024-10-14 09:06:10|||||||||45
1728896780000|2024-10-14 09:06:20|||||||||21
1728896790000|2024-10-14 09:06:30|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|11
1728896800000|2024-10-14 09:06:40|144.72||144.72||144.77||144.72||0
1728896810000|2024-10-14 09:06:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1728896820000|2024-10-14 09:07:00|||||||||20
1728896830000|2024-10-14 09:07:10|||||||||2501
1728896840000|2024-10-14 09:07:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|39
1728896850000|2024-10-14 09:07:30|||||||||4
1728896860000|2024-10-14 09:07:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|41
1728896870000|2024-10-14 09:07:50|144.77||144.72||144.77||144.72||6
1728896880000|2024-10-14 09:08:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|3
1728896890000|2024-10-14 09:08:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1728896900000|2024-10-14 09:08:20|||||||||2
1728896910000|2024-10-14 09:08:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|3
1728896920000|2024-10-14 09:08:40|||||||||1
1728896940000|2024-10-14 09:09:00|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|8
1728896950000|2024-10-14 09:09:10||144.69||144.69||144.69||144.69|0
1728896960000|2024-10-14 09:09:20|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|2
1728896970000|2024-10-14 09:09:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|119
1728896980000|2024-10-14 09:09:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|11
1728896990000|2024-10-14 09:09:50|144.72||144.72||144.77||144.72||6
1728897000000|2024-10-14 09:10:00|144.77||144.72||144.77||144.72||0
1728897020000|2024-10-14 09:10:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|21
1728897030000|2024-10-14 09:10:30|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|7
1728897060000|2024-10-14 09:11:00|||||||||1
1728897070000|2024-10-14 09:11:10|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|1
1728897080000|2024-10-14 09:11:20|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1728897100000|2024-10-14 09:11:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|49
1728897110000|2024-10-14 09:11:50||144.59||144.59||144.59||144.59|11
1728897120000|2024-10-14 09:12:00||144.54||144.59||144.59||144.54|17
1728897130000|2024-10-14 09:12:10|||||||||4
1728897150000|2024-10-14 09:12:30||144.54||144.54||144.54||144.54|2
1728897160000|2024-10-14 09:12:40||144.59||144.59||144.59||144.59|1
1728897170000|2024-10-14 09:12:50|||||||||1
1728897200000|2024-10-14 09:13:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|89
1728897210000|2024-10-14 09:13:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1728897220000|2024-10-14 09:13:40|144.72||144.67||144.72||144.67||1
1728897260000|2024-10-14 09:14:20|||||||||1
1728897280000|2024-10-14 09:14:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1728897300000|2024-10-14 09:15:00|||||||||7
1728897310000|2024-10-14 09:15:10||144.59||144.64||144.64||144.59|19
1728897320000|2024-10-14 09:15:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1728897330000|2024-10-14 09:15:30|144.72||144.67||144.72||144.67||0
1728897340000|2024-10-14 09:15:40|||||||||6
1728897350000|2024-10-14 09:15:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1728897360000|2024-10-14 09:16:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1728897370000|2024-10-14 09:16:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|2
1728897380000|2024-10-14 09:16:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1728897400000|2024-10-14 09:16:40|||||||||1
1728897410000|2024-10-14 09:16:50|||||||||2
1728897420000|2024-10-14 09:17:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|85
1728897460000|2024-10-14 09:17:40|||||||||1
1728897490000|2024-10-14 09:18:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1728897500000|2024-10-14 09:18:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|187
1728897510000|2024-10-14 09:18:30|144.87|144.79|144.97|144.84|144.97|144.84|144.87|144.79|270
1728897520000|2024-10-14 09:18:40|144.92|144.89|145.02|144.89|145.02|144.94|144.92|144.89|185
1728897530000|2024-10-14 09:18:50|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|62
1728897540000|2024-10-14 09:19:00||144.84||144.84||144.84||144.84|47
1728897550000|2024-10-14 09:19:10|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|15
1728897570000|2024-10-14 09:19:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|129
1728897580000|2024-10-14 09:19:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|15
1728897590000|2024-10-14 09:19:50||144.84||144.89||144.89||144.84|2
1728897610000|2024-10-14 09:20:10||144.84||144.89||144.89||144.84|88
1728897620000|2024-10-14 09:20:20|||||||||14
1728897640000|2024-10-14 09:20:40|||||||||1
1728897650000|2024-10-14 09:20:50|||||||||10
1728897660000|2024-10-14 09:21:00||144.84||144.84||144.84||144.84|12
1728897670000|2024-10-14 09:21:10|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|3
1728897680000|2024-10-14 09:21:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1728897690000|2024-10-14 09:21:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1728897700000|2024-10-14 09:21:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1728897730000|2024-10-14 09:22:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|22
1728897770000|2024-10-14 09:22:50|||||||||13
1728897780000|2024-10-14 09:23:00|||||||||37
1728897790000|2024-10-14 09:23:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1728897800000|2024-10-14 09:23:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1728897830000|2024-10-14 09:23:50|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|35
1728897840000|2024-10-14 09:24:00|144.87||144.92||144.92||144.87||0
1728897850000|2024-10-14 09:24:10|144.97|144.84|144.97|144.89|144.97|144.89|144.97|144.84|22
1728897870000|2024-10-14 09:24:30|||||||||12
1728897880000|2024-10-14 09:24:40|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|6
1728897890000|2024-10-14 09:24:50|||||||||13
1728897910000|2024-10-14 09:25:10|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|10
1728897930000|2024-10-14 09:25:30|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|5
1728897940000|2024-10-14 09:25:40||144.89||144.89||144.89||144.89|0
1728897970000|2024-10-14 09:26:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1728897980000|2024-10-14 09:26:20|||||||||1
1728897990000|2024-10-14 09:26:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1728898020000|2024-10-14 09:27:00|||||||||5
1728898050000|2024-10-14 09:27:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|71
1728898060000|2024-10-14 09:27:40||144.94||144.94||144.94||144.94|0
1728898070000|2024-10-14 09:27:50||144.89||144.94||144.94||144.89|2
1728898080000|2024-10-14 09:28:00||144.89||144.94||144.94||144.89|6
1728898090000|2024-10-14 09:28:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1728898100000|2024-10-14 09:28:20||144.94||144.99||144.99||144.94|21
1728898110000|2024-10-14 09:28:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|6
1728898120000|2024-10-14 09:28:40|||||||||5
1728898130000|2024-10-14 09:28:50|||||||||1
1728898140000|2024-10-14 09:29:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1728898150000|2024-10-14 09:29:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|24
1728898160000|2024-10-14 09:29:20|||||||||1
1728898190000|2024-10-14 09:29:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|29
1728898200000|2024-10-14 09:30:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|26
1728898210000|2024-10-14 09:30:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|133
1728898220000|2024-10-14 09:30:20|145.02||144.97||145.02||144.97||46
1728898230000|2024-10-14 09:30:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1728898250000|2024-10-14 09:30:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|8
1728898260000|2024-10-14 09:31:00|||||||||38
1728898270000|2024-10-14 09:31:10||144.84||144.89||144.89||144.84|10
1728898290000|2024-10-14 09:31:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|16
1728898320000|2024-10-14 09:32:00|||||||||2
1728898330000|2024-10-14 09:32:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|21
1728898360000|2024-10-14 09:32:40|||||||||23
1728898370000|2024-10-14 09:32:50|145.02||144.97||145.02||144.97||1
1728898380000|2024-10-14 09:33:00|145.02||144.97||145.02||144.97||0
1728898400000|2024-10-14 09:33:20|||||||||1
1728898410000|2024-10-14 09:33:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|25
1728898420000|2024-10-14 09:33:40|145.02||145.02||145.02||144.97||0
1728898430000|2024-10-14 09:33:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1728898450000|2024-10-14 09:34:10|||||||||1
1728898490000|2024-10-14 09:34:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1728898500000|2024-10-14 09:35:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|10
1728898510000|2024-10-14 09:35:10|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|3
1728898520000|2024-10-14 09:35:20|145.02||145.02||145.02||145.02||0
1728898530000|2024-10-14 09:35:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|2
1728898540000|2024-10-14 09:35:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1728898550000|2024-10-14 09:35:50|||||||||1
1728898560000|2024-10-14 09:36:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1728898600000|2024-10-14 09:36:40||144.89||144.89||144.89||144.89|9
1728898610000|2024-10-14 09:36:50||144.94||144.94||144.94||144.94|6
1728898630000|2024-10-14 09:37:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1728898640000|2024-10-14 09:37:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1728898670000|2024-10-14 09:37:50|||||||||17
1728898680000|2024-10-14 09:38:00||144.79||144.84||144.84||144.79|1
1728898690000|2024-10-14 09:38:10|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|7
1728898700000|2024-10-14 09:38:20|144.92||144.92||144.92||144.87||0
1728898710000|2024-10-14 09:38:30|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|11
1728898740000|2024-10-14 09:39:00|||||||||1
1728898750000|2024-10-14 09:39:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|10
1728898780000|2024-10-14 09:39:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|11
1728898790000|2024-10-14 09:39:50|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|9
1728898830000|2024-10-14 09:40:30|||||||||1
1728898840000|2024-10-14 09:40:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1728898870000|2024-10-14 09:41:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|74
1728898880000|2024-10-14 09:41:20||144.64||144.69||144.69||144.64|18
1728898890000|2024-10-14 09:41:30|||||||||1
1728898900000|2024-10-14 09:41:40|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|9
1728898910000|2024-10-14 09:41:50||144.69||144.69||144.69||144.69|0
1728898930000|2024-10-14 09:42:10|||||||||29
1728898940000|2024-10-14 09:42:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1728898980000|2024-10-14 09:43:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|14
1728898990000|2024-10-14 09:43:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728899010000|2024-10-14 09:43:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|5
1728899020000|2024-10-14 09:43:40|||||||||1
1728899040000|2024-10-14 09:44:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|3
1728899050000|2024-10-14 09:44:10|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1728899060000|2024-10-14 09:44:20|144.77|144.64|144.77|144.64|144.77|144.64|144.72|144.64|35
1728899070000|2024-10-14 09:44:30|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|26
1728899080000|2024-10-14 09:44:40|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|5
1728899110000|2024-10-14 09:45:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|14
1728899120000|2024-10-14 09:45:20|||||||||1
1728899150000|2024-10-14 09:45:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|4
1728899160000|2024-10-14 09:46:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728899170000|2024-10-14 09:46:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|5
1728899210000|2024-10-14 09:46:50|||||||||1
1728899220000|2024-10-14 09:47:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|5
1728899240000|2024-10-14 09:47:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1728899270000|2024-10-14 09:47:50|||||||||1
1728899280000|2024-10-14 09:48:00|144.82||144.82||144.82||144.82||1
1728899290000|2024-10-14 09:48:10|144.77||144.77||144.82||144.77||0
1728899300000|2024-10-14 09:48:20|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|1
1728899310000|2024-10-14 09:48:30|||||||||1
1728899330000|2024-10-14 09:48:50|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|1
1728899340000|2024-10-14 09:49:00|144.77||144.77||144.77||144.77||0
1728899360000|2024-10-14 09:49:20|||||||||2
1728899370000|2024-10-14 09:49:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|32
1728899390000|2024-10-14 09:49:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1728899410000|2024-10-14 09:50:10|||||||||1
1728899420000|2024-10-14 09:50:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|4
1728899430000|2024-10-14 09:50:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1728899440000|2024-10-14 09:50:40|144.82||144.82||144.82||144.82||0
1728899450000|2024-10-14 09:50:50|144.77||144.77||144.77||144.77||0
1728899460000|2024-10-14 09:51:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6
1728899480000|2024-10-14 09:51:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1728899500000|2024-10-14 09:51:40|||||||||1
1728899520000|2024-10-14 09:52:00|144.82||144.77||144.82||144.77||13
1728899540000|2024-10-14 09:52:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728899550000|2024-10-14 09:52:30|||||||||1
1728899560000|2024-10-14 09:52:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1728899580000|2024-10-14 09:53:00|||||||||4
1728899590000|2024-10-14 09:53:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|3
1728899600000|2024-10-14 09:53:20|||||||||1
1728899610000|2024-10-14 09:53:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1728899620000|2024-10-14 09:53:40|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|5
1728899630000|2024-10-14 09:53:50|144.72||144.72||144.77||144.72||0
1728899640000|2024-10-14 09:54:00|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|4
1728899650000|2024-10-14 09:54:10|144.72||144.72||144.72||144.72||0
1728899660000|2024-10-14 09:54:20||144.59||144.59||144.59||144.59|0
1728899670000|2024-10-14 09:54:30|144.67||144.67||144.67||144.67||0
1728899690000|2024-10-14 09:54:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|29
1728899700000|2024-10-14 09:55:00|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|9
1728899710000|2024-10-14 09:55:10||144.64||144.64||144.64||144.59|0
1728899720000|2024-10-14 09:55:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1728899730000|2024-10-14 09:55:30|144.72||144.72||144.72||144.67||0
1728899740000|2024-10-14 09:55:40||144.64||144.64||144.64||144.64|1
1728899750000|2024-10-14 09:55:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728899760000|2024-10-14 09:56:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|17
1728899790000|2024-10-14 09:56:30|||||||||2
1728899850000|2024-10-14 09:57:30|||||||||1
1728899860000|2024-10-14 09:57:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|16
1728899870000|2024-10-14 09:57:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1728899880000|2024-10-14 09:58:00|||||||||1
1728899910000|2024-10-14 09:58:30|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|35
1728899920000|2024-10-14 09:58:40||144.74||144.74||144.74||144.74|0
1728899930000|2024-10-14 09:58:50|||||||||1
1728899950000|2024-10-14 09:59:10|||||||||7
1728899980000|2024-10-14 09:59:40|||||||||1
1728900000000|2024-10-14 10:00:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|64
1728900030000|2024-10-14 10:00:30|||||||||1
1728900070000|2024-10-14 10:01:10|||||||||1
1728900100000|2024-10-14 10:01:40|144.92||144.87||144.92||144.87||22
1728900120000|2024-10-14 10:02:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1728900130000|2024-10-14 10:02:10|||||||||14
1728900140000|2024-10-14 10:02:20||144.79||144.79||144.84||144.79|0
1728900150000|2024-10-14 10:02:30|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1728900160000|2024-10-14 10:02:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1728900170000|2024-10-14 10:02:50|||||||||1
1728900200000|2024-10-14 10:03:20|||||||||2
1728900210000|2024-10-14 10:03:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|32
1728900220000|2024-10-14 10:03:40|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|7
1728900230000|2024-10-14 10:03:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|2
1728900260000|2024-10-14 10:04:20|||||||||3
1728900290000|2024-10-14 10:04:50|||||||||13
1728900310000|2024-10-14 10:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|251
1728900320000|2024-10-14 10:05:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|76
1728900330000|2024-10-14 10:05:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|199
1728900340000|2024-10-14 10:05:40|||||||||43
1728900360000|2024-10-14 10:06:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|34
1728900410000|2024-10-14 10:06:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|60
1728900450000|2024-10-14 10:07:30|||||||||2
1728900460000|2024-10-14 10:07:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|45
1728900470000|2024-10-14 10:07:50|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|1
1728900480000|2024-10-14 10:08:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|6
1728900490000|2024-10-14 10:08:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1728900500000|2024-10-14 10:08:20|||||||||1
1728900530000|2024-10-14 10:08:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1728900540000|2024-10-14 10:09:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1728900550000|2024-10-14 10:09:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|20
1728900570000|2024-10-14 10:09:30|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|4
1728900580000|2024-10-14 10:09:40|144.97||144.92||144.97||144.92||0
1728900600000|2024-10-14 10:10:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1728900620000|2024-10-14 10:10:20||144.74||144.79||144.79||144.74|6
1728900650000|2024-10-14 10:10:50|||||||||1
1728900700000|2024-10-14 10:11:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|29
1728900710000|2024-10-14 10:11:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|8
1728900720000|2024-10-14 10:12:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1728900740000|2024-10-14 10:12:20|||||||||1
1728900750000|2024-10-14 10:12:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|4
1728900790000|2024-10-14 10:13:10|||||||||1
1728900810000|2024-10-14 10:13:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|11
1728900820000|2024-10-14 10:13:40|||||||||21
1728900840000|2024-10-14 10:14:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|10
1728900890000|2024-10-14 10:14:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1728900900000|2024-10-14 10:15:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1728900920000|2024-10-14 10:15:20|||||||||3
1728900930000|2024-10-14 10:15:30|||||||||1
1728900970000|2024-10-14 10:16:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1728900980000|2024-10-14 10:16:20|||||||||1
1728901000000|2024-10-14 10:16:40|||||||||5
1728901030000|2024-10-14 10:17:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|45
1728901040000|2024-10-14 10:17:20|||||||||8
1728901070000|2024-10-14 10:17:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|17
1728901080000|2024-10-14 10:18:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1728901110000|2024-10-14 10:18:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1728901120000|2024-10-14 10:18:40|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|3
1728901130000|2024-10-14 10:18:50|144.97||144.92||144.97||144.92||0
1728901150000|2024-10-14 10:19:10|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|7
1728901160000|2024-10-14 10:19:20|144.87||144.87||144.87||144.87||0
1728901170000|2024-10-14 10:19:30|||||||||1
1728901180000|2024-10-14 10:19:40|||||||||1020
1728901190000|2024-10-14 10:19:50|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|11
1728901200000|2024-10-14 10:20:00|144.82||144.87||144.87||144.82||0
1728901210000|2024-10-14 10:20:10|144.82||144.82||144.87||144.82||0
1728901220000|2024-10-14 10:20:20|144.87||144.82||144.87||144.82||3
1728901230000|2024-10-14 10:20:30|144.87||144.87||144.87||144.82||0
1728901240000|2024-10-14 10:20:40|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|0
1728901260000|2024-10-14 10:21:00||144.74||144.79||144.79||144.74|5
1728901270000|2024-10-14 10:21:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|198
1728901300000|2024-10-14 10:21:40|||||||||91
1728901310000|2024-10-14 10:21:50|||||||||2
1728901320000|2024-10-14 10:22:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|12
1728901330000|2024-10-14 10:22:10|||||||||1
1728901340000|2024-10-14 10:22:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1728901360000|2024-10-14 10:22:40|||||||||1
1728901400000|2024-10-14 10:23:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1728901410000|2024-10-14 10:23:30|||||||||2
1728901420000|2024-10-14 10:23:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|14
1728901440000|2024-10-14 10:24:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|6
1728901450000|2024-10-14 10:24:10||144.84||144.84||144.84||144.79|0
1728901460000|2024-10-14 10:24:20|||||||||1
1728901470000|2024-10-14 10:24:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1728901480000|2024-10-14 10:24:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1728901490000|2024-10-14 10:24:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1728901500000|2024-10-14 10:25:00||144.74||144.79||144.79||144.74|8
1728901510000|2024-10-14 10:25:10|||||||||1
1728901520000|2024-10-14 10:25:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1728901530000|2024-10-14 10:25:30|||||||||2700
1728901540000|2024-10-14 10:25:40||144.69||144.74||144.74||144.69|7
1728901550000|2024-10-14 10:25:50||144.69||144.74||144.74||144.69|35
1728901560000|2024-10-14 10:26:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|10
1728901570000|2024-10-14 10:26:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|1
1728901580000|2024-10-14 10:26:20|144.77||144.82||144.82||144.77||0
1728901590000|2024-10-14 10:26:30|144.77||144.77||144.77||144.77||0
1728901600000|2024-10-14 10:26:40|144.82||144.77||144.82||144.77||1
1728901610000|2024-10-14 10:26:50|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|2
1728901620000|2024-10-14 10:27:00|144.77||144.77||144.77||144.77||0
1728901630000|2024-10-14 10:27:10|144.82||144.82||144.82||144.82||0
1728901640000|2024-10-14 10:27:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1728901650000|2024-10-14 10:27:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728901660000|2024-10-14 10:27:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1728901680000|2024-10-14 10:28:00|||||||||4
1728901690000|2024-10-14 10:28:10|||||||||19
1728901700000|2024-10-14 10:28:20|||||||||1
1728901740000|2024-10-14 10:29:00|||||||||1
1728901790000|2024-10-14 10:29:50|||||||||1
1728901800000|2024-10-14 10:30:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|15
1728901840000|2024-10-14 10:30:40|||||||||1
1728901880000|2024-10-14 10:31:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1728901890000|2024-10-14 10:31:30|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|6
1728901900000|2024-10-14 10:31:40||144.69||144.69||144.69||144.69|0
1728901920000|2024-10-14 10:32:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|6
1728901930000|2024-10-14 10:32:10||144.64||144.64||144.69||144.64|0
1728901940000|2024-10-14 10:32:20|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|1
1728901960000|2024-10-14 10:32:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|5
1728901970000|2024-10-14 10:32:50||144.69||144.69||144.69||144.69|0
1728901980000|2024-10-14 10:33:00|||||||||3
1728902030000|2024-10-14 10:33:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|184
1728902040000|2024-10-14 10:34:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|30
1728902060000|2024-10-14 10:34:20||144.74||144.74||144.74||144.74|4
1728902070000|2024-10-14 10:34:30||144.79||144.79||144.79||144.79|0
1728902080000|2024-10-14 10:34:40|||||||||1
1728902100000|2024-10-14 10:35:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|22
1728902120000|2024-10-14 10:35:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1728902130000|2024-10-14 10:35:30|||||||||5
1728902140000|2024-10-14 10:35:40|||||||||3
1728902150000|2024-10-14 10:35:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1728902170000|2024-10-14 10:36:10|||||||||3
1728902200000|2024-10-14 10:36:40|||||||||4
1728902220000|2024-10-14 10:37:00|||||||||1
1728902240000|2024-10-14 10:37:20|||||||||11
1728902270000|2024-10-14 10:37:50|||||||||1
1728902300000|2024-10-14 10:38:20|||||||||2
1728902310000|2024-10-14 10:38:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1728902320000|2024-10-14 10:38:40|||||||||1
1728902340000|2024-10-14 10:39:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|25
1728902350000|2024-10-14 10:39:10||144.74||144.74||144.74||144.74|3
1728902360000|2024-10-14 10:39:20|144.82||144.82||144.87||144.82||0
1728902370000|2024-10-14 10:39:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1728902410000|2024-10-14 10:40:10|||||||||5
1728902430000|2024-10-14 10:40:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1728902470000|2024-10-14 10:41:10|||||||||1
1728902500000|2024-10-14 10:41:40|||||||||1
1728902510000|2024-10-14 10:41:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1728902560000|2024-10-14 10:42:40|||||||||1
1728902590000|2024-10-14 10:43:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1728902610000|2024-10-14 10:43:30|||||||||316
1728902620000|2024-10-14 10:43:40|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|31
1728902630000|2024-10-14 10:43:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|82
1728902650000|2024-10-14 10:44:10|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|13
1728902660000|2024-10-14 10:44:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1728902670000|2024-10-14 10:44:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1728902690000|2024-10-14 10:44:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1728902700000|2024-10-14 10:45:00|||||||||1
1728902740000|2024-10-14 10:45:40|||||||||2
1728902750000|2024-10-14 10:45:50|||||||||1
1728902800000|2024-10-14 10:46:40|||||||||1
1728902810000|2024-10-14 10:46:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|40
1728902840000|2024-10-14 10:47:20|||||||||1
1728902870000|2024-10-14 10:47:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|90
1728902890000|2024-10-14 10:48:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|3
1728902900000|2024-10-14 10:48:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1728902910000|2024-10-14 10:48:30|144.77||144.72||144.77||144.72||8
1728902920000|2024-10-14 10:48:40||144.59||144.59||144.59||144.59|2
1728902930000|2024-10-14 10:48:50||144.64||144.64||144.64||144.59|0
1728902940000|2024-10-14 10:49:00||144.59||144.64||144.64||144.59|1
1728902960000|2024-10-14 10:49:20||144.59||144.64||144.64||144.59|0
1728902970000|2024-10-14 10:49:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|8
1728902990000|2024-10-14 10:49:50|||||||||1
1728903040000|2024-10-14 10:50:40|||||||||3
1728903060000|2024-10-14 10:51:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|14
1728903070000|2024-10-14 10:51:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|44
1728903080000|2024-10-14 10:51:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1728903090000|2024-10-14 10:51:30|||||||||2
1728903120000|2024-10-14 10:52:00|||||||||8
1728903130000|2024-10-14 10:52:10|||||||||1
1728903150000|2024-10-14 10:52:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1728903180000|2024-10-14 10:53:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|21
1728903190000|2024-10-14 10:53:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1728903240000|2024-10-14 10:54:00|||||||||1
1728903250000|2024-10-14 10:54:10|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|44
1728903260000|2024-10-14 10:54:20|144.72||144.72||144.72||144.72||0
1728903270000|2024-10-14 10:54:30||144.59||144.64||144.64||144.59|4
1728903280000|2024-10-14 10:54:40||144.59||144.64||144.64||144.59|2
1728903320000|2024-10-14 10:55:20|||||||||1
1728903370000|2024-10-14 10:56:10|||||||||1
1728903380000|2024-10-14 10:56:20|144.77||144.72||144.77||144.72||1
1728903400000|2024-10-14 10:56:40|||||||||5
1728903420000|2024-10-14 10:57:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1728903440000|2024-10-14 10:57:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|475
1728903450000|2024-10-14 10:57:30|||||||||6
1728903470000|2024-10-14 10:57:50|||||||||1
1728903480000|2024-10-14 10:58:00|||||||||11
1728903510000|2024-10-14 10:58:30|||||||||1
1728903560000|2024-10-14 10:59:20|||||||||1
1728903570000|2024-10-14 10:59:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|65
1728903580000|2024-10-14 10:59:40|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|68
1728903590000|2024-10-14 10:59:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|5
1728903600000|2024-10-14 11:00:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|16
1728903610000|2024-10-14 11:00:10|||||||||1
1728903650000|2024-10-14 11:00:50|||||||||1
1728903660000|2024-10-14 11:01:00|||||||||4
1728903670000|2024-10-14 11:01:10|||||||||1
1728903710000|2024-10-14 11:01:50|||||||||1
1728903730000|2024-10-14 11:02:10|||||||||4
1728903750000|2024-10-14 11:02:30|||||||||1
1728903780000|2024-10-14 11:03:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|18
1728903800000|2024-10-14 11:03:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|16
1728903810000|2024-10-14 11:03:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1728903830000|2024-10-14 11:03:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|61
1728903840000|2024-10-14 11:04:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|60
1728903850000|2024-10-14 11:04:10|||||||||1
1728903860000|2024-10-14 11:04:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1728903880000|2024-10-14 11:04:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1728903890000|2024-10-14 11:04:50|||||||||1
1728903900000|2024-10-14 11:05:00|||||||||1
1728903920000|2024-10-14 11:05:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1728903940000|2024-10-14 11:05:40|||||||||1
1728903980000|2024-10-14 11:06:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|20
1728903990000|2024-10-14 11:06:30|||||||||1
1728904040000|2024-10-14 11:07:20|||||||||1
1728904050000|2024-10-14 11:07:30|||||||||1
1728904060000|2024-10-14 11:07:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|208
1728904070000|2024-10-14 11:07:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|44
1728904080000|2024-10-14 11:08:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1728904100000|2024-10-14 11:08:20|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|20
1728904120000|2024-10-14 11:08:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1728904130000|2024-10-14 11:08:50|||||||||1
1728904140000|2024-10-14 11:09:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|6
1728904180000|2024-10-14 11:09:40|||||||||1
1728904190000|2024-10-14 11:09:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|254
1728904200000|2024-10-14 11:10:00|144.82||144.82||144.82||144.82||3
1728904210000|2024-10-14 11:10:10|144.87|144.74|144.87|144.79|144.87|144.79|144.87|144.74|43
1728904230000|2024-10-14 11:10:30|||||||||1
1728904280000|2024-10-14 11:11:20|||||||||1
1728904290000|2024-10-14 11:11:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1728904320000|2024-10-14 11:12:00|144.87||144.87||144.87||144.87||1
1728904330000|2024-10-14 11:12:10|144.82||144.87||144.87||144.82||0
1728904340000|2024-10-14 11:12:20|144.82||144.82||144.82||144.82||0
1728904370000|2024-10-14 11:12:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1728904390000|2024-10-14 11:13:10|||||||||1
1728904410000|2024-10-14 11:13:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|55
1728904420000|2024-10-14 11:13:40|||||||||1
1728904450000|2024-10-14 11:14:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|83
1728904470000|2024-10-14 11:14:30|144.92||144.92||144.92||144.92||7
1728904480000|2024-10-14 11:14:40|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|9
1728904510000|2024-10-14 11:15:10|||||||||1
1728904530000|2024-10-14 11:15:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|18
1728904570000|2024-10-14 11:16:10|||||||||1
1728904620000|2024-10-14 11:17:00|||||||||1
1728904630000|2024-10-14 11:17:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1728904650000|2024-10-14 11:17:30||144.74||144.79||144.79||144.74|6
1728904660000|2024-10-14 11:17:40||144.74||144.74||144.79||144.74|4
1728904670000|2024-10-14 11:17:50||144.79||144.79||144.79||144.79|0
1728904690000|2024-10-14 11:18:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1728904700000|2024-10-14 11:18:20|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|5
1728904710000|2024-10-14 11:18:30||144.79||144.79||144.79||144.79|0
1728904720000|2024-10-14 11:18:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728904760000|2024-10-14 11:19:20|||||||||9
1728904770000|2024-10-14 11:19:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|2
1728904800000|2024-10-14 11:20:00|||||||||1
1728904810000|2024-10-14 11:20:10|||||||||1
1728904820000|2024-10-14 11:20:20|144.82||144.77||144.82||144.77||2
1728904830000|2024-10-14 11:20:30|144.82||144.77||144.82||144.77||1
1728904840000|2024-10-14 11:20:40|144.82||144.77||144.82||144.77||1
1728904850000|2024-10-14 11:20:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|4
1728904860000|2024-10-14 11:21:00|144.82||144.77||144.82||144.77||0
1728904870000|2024-10-14 11:21:10|144.82||144.77||144.82||144.77||0
1728904900000|2024-10-14 11:21:40|||||||||1
1728904940000|2024-10-14 11:22:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1728905000000|2024-10-14 11:23:20|||||||||1
1728905040000|2024-10-14 11:24:00|||||||||1
1728905080000|2024-10-14 11:24:40|||||||||1
1728905090000|2024-10-14 11:24:50|||||||||1
1728905140000|2024-10-14 11:25:40|||||||||1
1728905160000|2024-10-14 11:26:00||144.69||144.74||144.74||144.69|2
1728905180000|2024-10-14 11:26:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1728905190000|2024-10-14 11:26:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728905200000|2024-10-14 11:26:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|2
1728905220000|2024-10-14 11:27:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|24
1728905230000|2024-10-14 11:27:10|||||||||4
1728905260000|2024-10-14 11:27:40|||||||||4
1728905270000|2024-10-14 11:27:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1728905280000|2024-10-14 11:28:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|64
1728905290000|2024-10-14 11:28:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1728905330000|2024-10-14 11:28:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|8
1728905360000|2024-10-14 11:29:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|7
1728905380000|2024-10-14 11:29:40|||||||||1
1728905400000|2024-10-14 11:30:00||144.59||144.64||144.64||144.59|17
1728905420000|2024-10-14 11:30:20|||||||||38
1728905450000|2024-10-14 11:30:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|91
1728905460000|2024-10-14 11:31:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|2
1728905470000|2024-10-14 11:31:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1728905500000|2024-10-14 11:31:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1728905530000|2024-10-14 11:32:10|||||||||1
1728905540000|2024-10-14 11:32:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|25
1728905550000|2024-10-14 11:32:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|4
1728905560000|2024-10-14 11:32:40|||||||||1
1728905570000|2024-10-14 11:32:50|144.82||144.77||144.82||144.77||18
1728905580000|2024-10-14 11:33:00|144.82||144.77||144.82||144.77||0
1728905590000|2024-10-14 11:33:10|144.82||144.77||144.82||144.77||8
1728905600000|2024-10-14 11:33:20|144.82||144.77||144.82||144.77||0
1728905610000|2024-10-14 11:33:30|144.82||144.82||144.82||144.82||2
1728905620000|2024-10-14 11:33:40|144.77||144.77||144.77||144.77||0
1728905660000|2024-10-14 11:34:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|13
1728905670000|2024-10-14 11:34:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1728905680000|2024-10-14 11:34:40|144.82||144.82||144.82||144.82||1
1728905690000|2024-10-14 11:34:50|144.77||144.77||144.77||144.77||0
1728905710000|2024-10-14 11:35:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1728905730000|2024-10-14 11:35:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|13
1728905740000|2024-10-14 11:35:40||144.69||144.69||144.69||144.69|0
1728905750000|2024-10-14 11:35:50|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|0
1728905760000|2024-10-14 11:36:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728905770000|2024-10-14 11:36:10||144.69||144.69||144.69||144.69|3
1728905780000|2024-10-14 11:36:20|144.77||144.77||144.82||144.77||0
1728905790000|2024-10-14 11:36:30|144.82||144.82||144.82||144.82||0
1728905800000|2024-10-14 11:36:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|2
1728905810000|2024-10-14 11:36:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|30
1728905820000|2024-10-14 11:37:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1728905830000|2024-10-14 11:37:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|0
1728905840000|2024-10-14 11:37:20|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|0
1728905850000|2024-10-14 11:37:30|||||||||1
1728905880000|2024-10-14 11:38:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|6
1728905900000|2024-10-14 11:38:20|||||||||1
1728905930000|2024-10-14 11:38:50||144.69||144.69||144.69||144.69|15
1728905940000|2024-10-14 11:39:00|144.77||144.77||144.77||144.77||1
1728905950000|2024-10-14 11:39:10|||||||||1
1728905980000|2024-10-14 11:39:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1728905990000|2024-10-14 11:39:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1728906000000|2024-10-14 11:40:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|6
1728906010000|2024-10-14 11:40:10||144.69||144.69||144.74||144.69|0
1728906020000|2024-10-14 11:40:20||144.74||144.74||144.74||144.74|0
1728906030000|2024-10-14 11:40:30|144.87||144.82||144.87||144.82||4
1728906040000|2024-10-14 11:40:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1728906130000|2024-10-14 11:42:10|||||||||1
1728906150000|2024-10-14 11:42:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1728906160000|2024-10-14 11:42:40|||||||||1
1728906180000|2024-10-14 11:43:00|||||||||1
1728906190000|2024-10-14 11:43:10|144.87||144.82||144.87||144.82||6
1728906210000|2024-10-14 11:43:30|144.87||144.87||144.87||144.87||1
1728906220000|2024-10-14 11:43:40|144.82||144.82||144.82||144.82||0
1728906230000|2024-10-14 11:43:50|144.87||144.82||144.87||144.82||1
1728906280000|2024-10-14 11:44:40|||||||||1
1728906340000|2024-10-14 11:45:40|||||||||1
1728906380000|2024-10-14 11:46:20|||||||||1
1728906390000|2024-10-14 11:46:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728906430000|2024-10-14 11:47:10|||||||||1
1728906470000|2024-10-14 11:47:50|||||||||10
1728906480000|2024-10-14 11:48:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|29
1728906490000|2024-10-14 11:48:10|||||||||1
1728906510000|2024-10-14 11:48:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|10
1728906520000|2024-10-14 11:48:40|||||||||1
1728906530000|2024-10-14 11:48:50|||||||||14
1728906540000|2024-10-14 11:49:00|||||||||4
1728906570000|2024-10-14 11:49:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|41
1728906600000|2024-10-14 11:50:00|||||||||3
1728906610000|2024-10-14 11:50:10|||||||||50
1728906620000|2024-10-14 11:50:20|||||||||1
1728906660000|2024-10-14 11:51:00|||||||||1
1728906690000|2024-10-14 11:51:30|||||||||1
1728906700000|2024-10-14 11:51:40|||||||||1
1728906720000|2024-10-14 11:52:00|||||||||1
1728906730000|2024-10-14 11:52:10|||||||||1
1728906760000|2024-10-14 11:52:40|||||||||92
1728906780000|2024-10-14 11:53:00|144.72||144.67||144.72||144.67||53
1728906790000|2024-10-14 11:53:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|24
1728906800000|2024-10-14 11:53:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1728906810000|2024-10-14 11:53:30|144.72||144.67||144.72||144.67||23
1728906820000|2024-10-14 11:53:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1728906830000|2024-10-14 11:53:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1728906840000|2024-10-14 11:54:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|4
1728906850000|2024-10-14 11:54:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1728906900000|2024-10-14 11:55:00|||||||||1
1728906910000|2024-10-14 11:55:10|||||||||1
1728906950000|2024-10-14 11:55:50|||||||||2
1728906970000|2024-10-14 11:56:10|||||||||1
1728906980000|2024-10-14 11:56:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1728906990000|2024-10-14 11:56:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|45
1728907000000|2024-10-14 11:56:40|||||||||1
1728907010000|2024-10-14 11:56:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1728907040000|2024-10-14 11:57:20|||||||||1
1728907100000|2024-10-14 11:58:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|16
1728907120000|2024-10-14 11:58:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1728907130000|2024-10-14 11:58:50||144.64||144.64||144.64||144.64|0
1728907140000|2024-10-14 11:59:00||144.69||144.69||144.69||144.69|0
1728907200000|2024-10-14 12:00:00|144.82||144.82||144.82||144.77||4
1728907210000|2024-10-14 12:00:10|144.77||144.77||144.77||144.77||0
1728907220000|2024-10-14 12:00:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|14
1728907240000|2024-10-14 12:00:40|||||||||1
1728907280000|2024-10-14 12:01:20|144.82||144.77||144.82||144.77||9
1728907330000|2024-10-14 12:02:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|46
1728907340000|2024-10-14 12:02:20|144.87||144.82||144.87||144.82||18
1728907350000|2024-10-14 12:02:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|9
1728907360000|2024-10-14 12:02:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1728907380000|2024-10-14 12:03:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1728907400000|2024-10-14 12:03:20|||||||||8
1728907430000|2024-10-14 12:03:50|||||||||1
1728907460000|2024-10-14 12:04:20|||||||||11
1728907470000|2024-10-14 12:04:30|||||||||1
1728907530000|2024-10-14 12:05:30|||||||||1
1728907560000|2024-10-14 12:06:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|22
1728907570000|2024-10-14 12:06:10|144.92||144.87||144.92||144.87||1
1728907610000|2024-10-14 12:06:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1728907620000|2024-10-14 12:07:00|||||||||1
1728907630000|2024-10-14 12:07:10|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|1
1728907670000|2024-10-14 12:07:50|||||||||1
1728907710000|2024-10-14 12:08:30|||||||||1
1728907760000|2024-10-14 12:09:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1728907780000|2024-10-14 12:09:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1728907810000|2024-10-14 12:10:10|||||||||3
1728907830000|2024-10-14 12:10:30|||||||||1
1728907840000|2024-10-14 12:10:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1728907850000|2024-10-14 12:10:50|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|3
1728907860000|2024-10-14 12:11:00|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|2
1728907870000|2024-10-14 12:11:10|144.82||144.82||144.82||144.82||0
1728907890000|2024-10-14 12:11:30|144.87||144.87||144.87||144.82||2
1728907900000|2024-10-14 12:11:40|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|1
1728907910000|2024-10-14 12:11:50|144.82||144.87||144.87||144.82||0
1728907920000|2024-10-14 12:12:00|144.82||144.82||144.82||144.82||0
1728907930000|2024-10-14 12:12:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|1
1728907940000|2024-10-14 12:12:20|144.92|144.79|144.92|144.84|144.92|144.84|144.92|144.79|2
1728907950000|2024-10-14 12:12:30|||||||||1
1728907980000|2024-10-14 12:13:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|0
1728907990000|2024-10-14 12:13:10|144.87||144.92||144.92||144.87||0
1728908000000|2024-10-14 12:13:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|16
1728908010000|2024-10-14 12:13:30|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|34
1728908020000|2024-10-14 12:13:40|144.87||144.87||144.92||144.87||0
1728908050000|2024-10-14 12:14:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1728908070000|2024-10-14 12:14:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|56
1728908080000|2024-10-14 12:14:40|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|3
1728908090000|2024-10-14 12:14:50||144.89||144.89||144.89||144.89|0
1728908100000|2024-10-14 12:15:00|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|1
1728908120000|2024-10-14 12:15:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|568
1728908130000|2024-10-14 12:15:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|125
1728908150000|2024-10-14 12:15:50|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|107
1728908160000|2024-10-14 12:16:00|144.92||144.97||144.97||144.92||1
1728908170000|2024-10-14 12:16:10|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|4
1728908190000|2024-10-14 12:16:30|||||||||1
1728908200000|2024-10-14 12:16:40||144.84||144.89||144.89||144.84|5
1728908220000|2024-10-14 12:17:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|7
1728908230000|2024-10-14 12:17:10||144.84||144.84||144.84||144.84|0
1728908240000|2024-10-14 12:17:20|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|1
1728908280000|2024-10-14 12:18:00|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|3
1728908290000|2024-10-14 12:18:10||144.89||144.89||144.89||144.84|2
1728908300000|2024-10-14 12:18:20||144.84||144.84||144.89||144.84|0
1728908310000|2024-10-14 12:18:30|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|0
1728908330000|2024-10-14 12:18:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1728908360000|2024-10-14 12:19:20|||||||||1
1728908370000|2024-10-14 12:19:30|145.02||145.02||145.02||144.97||0
1728908380000|2024-10-14 12:19:40|144.97||145.02||145.02||144.97||1
1728908390000|2024-10-14 12:19:50|144.97||144.97||144.97||144.97||0
1728908400000|2024-10-14 12:20:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|36
1728908430000|2024-10-14 12:20:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1728908440000|2024-10-14 12:20:40|145.02||145.02||145.02||145.02||2
1728908450000|2024-10-14 12:20:50|144.97||144.97||144.97||144.97||0
1728908480000|2024-10-14 12:21:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1728908490000|2024-10-14 12:21:30||144.89||144.89||144.89||144.89|1
1728908510000|2024-10-14 12:21:50|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|1
1728908520000|2024-10-14 12:22:00|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|6
1728908530000|2024-10-14 12:22:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|1
1728908540000|2024-10-14 12:22:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|185
1728908550000|2024-10-14 12:22:30|||||||||6
1728908560000|2024-10-14 12:22:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|63
1728908570000|2024-10-14 12:22:50|||||||||2
1728908580000|2024-10-14 12:23:00|145.07||145.07||145.07||145.07||0
1728908590000|2024-10-14 12:23:10|145.02||145.02||145.02||145.02||0
1728908610000|2024-10-14 12:23:30|||||||||6
1728908620000|2024-10-14 12:23:40|||||||||1
1728908670000|2024-10-14 12:24:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1728908710000|2024-10-14 12:25:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|11
1728908720000|2024-10-14 12:25:20|||||||||1
1728908730000|2024-10-14 12:25:30|||||||||1
1728908760000|2024-10-14 12:26:00|||||||||1
1728908770000|2024-10-14 12:26:10|||||||||1
1728908780000|2024-10-14 12:26:20|||||||||1860
1728908810000|2024-10-14 12:26:50|||||||||43
1728908840000|2024-10-14 12:27:20|||||||||30
1728908850000|2024-10-14 12:27:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|16
1728908860000|2024-10-14 12:27:40|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|4
1728908870000|2024-10-14 12:27:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|1
1728908880000|2024-10-14 12:28:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1728908890000|2024-10-14 12:28:10|145.02||144.97||145.02||144.97||3
1728908900000|2024-10-14 12:28:20|145.02||144.97||145.02||144.97||0
1728908910000|2024-10-14 12:28:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1728908920000|2024-10-14 12:28:40|||||||||2
1728908960000|2024-10-14 12:29:20|||||||||1
1728908990000|2024-10-14 12:29:50|||||||||1
1728909000000|2024-10-14 12:30:00|145.07||145.02||145.07||145.02||3
1728909030000|2024-10-14 12:30:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|15
1728909050000|2024-10-14 12:30:50|||||||||1
1728909060000|2024-10-14 12:31:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1728909070000|2024-10-14 12:31:10|||||||||22
1728909080000|2024-10-14 12:31:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|24
1728909090000|2024-10-14 12:31:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1728909100000|2024-10-14 12:31:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|13
1728909110000|2024-10-14 12:31:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|1
1728909140000|2024-10-14 12:32:20|||||||||1
1728909160000|2024-10-14 12:32:40||144.94||144.94||144.94||144.94|4
1728909170000|2024-10-14 12:32:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|27
1728909180000|2024-10-14 12:33:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|12
1728909190000|2024-10-14 12:33:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1728909250000|2024-10-14 12:34:10|||||||||2
1728909290000|2024-10-14 12:34:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|44
1728909300000|2024-10-14 12:35:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|6
1728909310000|2024-10-14 12:35:10|||||||||3
1728909320000|2024-10-14 12:35:20|||||||||995
1728909340000|2024-10-14 12:35:40|||||||||1
1728909360000|2024-10-14 12:36:00|||||||||600
1728909380000|2024-10-14 12:36:20|||||||||1
1728909390000|2024-10-14 12:36:30|145.12||145.07||145.12||145.07||25
1728909400000|2024-10-14 12:36:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|3
1728909410000|2024-10-14 12:36:50|145.07||145.07||145.07||145.07||0
1728909430000|2024-10-14 12:37:10|||||||||1
1728909440000|2024-10-14 12:37:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|9
1728909480000|2024-10-14 12:38:00|||||||||1
1728909530000|2024-10-14 12:38:50|||||||||2
1728909550000|2024-10-14 12:39:10|||||||||1
1728909560000|2024-10-14 12:39:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|5
1728909570000|2024-10-14 12:39:30|||||||||1
1728909590000|2024-10-14 12:39:50|||||||||1
1728909610000|2024-10-14 12:40:10|||||||||1
1728909620000|2024-10-14 12:40:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|84
1728909630000|2024-10-14 12:40:30|||||||||1
1728909640000|2024-10-14 12:40:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|15
1728909650000|2024-10-14 12:40:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|6
1728909660000|2024-10-14 12:41:00||144.94||144.94||144.94||144.94|0
1728909670000|2024-10-14 12:41:10|||||||||3
1728909680000|2024-10-14 12:41:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|45
1728909690000|2024-10-14 12:41:30|||||||||1
1728909710000|2024-10-14 12:41:50|||||||||51
1728909720000|2024-10-14 12:42:00|||||||||2
1728909730000|2024-10-14 12:42:10|||||||||1
1728909750000|2024-10-14 12:42:30|||||||||5
1728909760000|2024-10-14 12:42:40|||||||||1
1728909770000|2024-10-14 12:42:50|||||||||1
1728909780000|2024-10-14 12:43:00|145.02||144.97||145.02||144.97||15
1728909790000|2024-10-14 12:43:10|||||||||1
1728909800000|2024-10-14 12:43:20|145.02||144.97||145.02||144.97||46
1728909810000|2024-10-14 12:43:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|6
1728909820000|2024-10-14 12:43:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1728909830000|2024-10-14 12:43:50|||||||||1
1728909840000|2024-10-14 12:44:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1728909850000|2024-10-14 12:44:10|||||||||1
1728909870000|2024-10-14 12:44:30|||||||||3
1728909880000|2024-10-14 12:44:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1728909900000|2024-10-14 12:45:00||144.84||144.89||144.89||144.84|1
1728909910000|2024-10-14 12:45:10|||||||||1
1728909920000|2024-10-14 12:45:20|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|2
1728909930000|2024-10-14 12:45:30|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|2
1728909960000|2024-10-14 12:46:00|||||||||2
1728909980000|2024-10-14 12:46:20|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|69
1728909990000|2024-10-14 12:46:30|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|2
1728910010000|2024-10-14 12:46:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|3
1728910020000|2024-10-14 12:47:00|||||||||1
1728910050000|2024-10-14 12:47:30|||||||||2
1728910090000|2024-10-14 12:48:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|17
1728910100000|2024-10-14 12:48:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|23
1728910110000|2024-10-14 12:48:30|||||||||1
1728910120000|2024-10-14 12:48:40|144.92||144.87||144.92||144.87||3
1728910130000|2024-10-14 12:48:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|9
1728910140000|2024-10-14 12:49:00|144.87||144.92||144.92||144.87||1
1728910150000|2024-10-14 12:49:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|1
1728910170000|2024-10-14 12:49:30|||||||||1
1728910200000|2024-10-14 12:50:00|||||||||2
1728910210000|2024-10-14 12:50:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|20
1728910220000|2024-10-14 12:50:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1728910230000|2024-10-14 12:50:30|||||||||1
1728910240000|2024-10-14 12:50:40|||||||||1
1728910250000|2024-10-14 12:50:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|9
1728910260000|2024-10-14 12:51:00|144.87||144.87||144.87||144.87||0
1728910270000|2024-10-14 12:51:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1728910290000|2024-10-14 12:51:30|||||||||1
1728910300000|2024-10-14 12:51:40|||||||||1
1728910330000|2024-10-14 12:52:10|||||||||1
1728910340000|2024-10-14 12:52:20|||||||||1
1728910350000|2024-10-14 12:52:30|||||||||1
1728910370000|2024-10-14 12:52:50|||||||||1
1728910390000|2024-10-14 12:53:10|||||||||3
1728910410000|2024-10-14 12:53:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1728910420000|2024-10-14 12:53:40|||||||||1
1728910430000|2024-10-14 12:53:50|||||||||1
1728910450000|2024-10-14 12:54:10|||||||||1
1728910470000|2024-10-14 12:54:30|||||||||1
1728910490000|2024-10-14 12:54:50|||||||||3
1728910500000|2024-10-14 12:55:00|||||||||1
1728910510000|2024-10-14 12:55:10|||||||||1
1728910530000|2024-10-14 12:55:30|||||||||2
1728910540000|2024-10-14 12:55:40|||||||||1
1728910550000|2024-10-14 12:55:50|||||||||17
1728910560000|2024-10-14 12:56:00|||||||||3
1728910570000|2024-10-14 12:56:10|||||||||4
1728910580000|2024-10-14 12:56:20|||||||||1
1728910590000|2024-10-14 12:56:30|||||||||1
1728910600000|2024-10-14 12:56:40|||||||||1
1728910610000|2024-10-14 12:56:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|22
1728910620000|2024-10-14 12:57:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1728910630000|2024-10-14 12:57:10|||||||||2
1728910640000|2024-10-14 12:57:20|||||||||3
1728910650000|2024-10-14 12:57:30|||||||||1
1728910660000|2024-10-14 12:57:40|||||||||3
1728910670000|2024-10-14 12:57:50|||||||||1
1728910680000|2024-10-14 12:58:00|||||||||1
1728910690000|2024-10-14 12:58:10|||||||||1
1728910710000|2024-10-14 12:58:30|||||||||3
1728910720000|2024-10-14 12:58:40|||||||||4
1728910740000|2024-10-14 12:59:00|||||||||14
1728910750000|2024-10-14 12:59:10|||||||||1
1728910760000|2024-10-14 12:59:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1728910770000|2024-10-14 12:59:30|||||||||2
1728910780000|2024-10-14 12:59:40|||||||||4
1728910800000|2024-10-14 13:00:00|||||||||1
1728910820000|2024-10-14 13:00:20|||||||||2
1728910830000|2024-10-14 13:00:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1728910840000|2024-10-14 13:00:40|||||||||1
1728910850000|2024-10-14 13:00:50|||||||||15
1728910860000|2024-10-14 13:01:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|8
1728910870000|2024-10-14 13:01:10||144.74||144.74||144.74||144.74|3
1728910880000|2024-10-14 13:01:20|144.82||144.82||144.82||144.82||1
1728910900000|2024-10-14 13:01:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|45
1728910910000|2024-10-14 13:01:50|||||||||1
1728910920000|2024-10-14 13:02:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1728910940000|2024-10-14 13:02:20|||||||||1
1728910960000|2024-10-14 13:02:40|||||||||2
1728910970000|2024-10-14 13:02:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|14
1728910980000|2024-10-14 13:03:00|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|6
1728910990000|2024-10-14 13:03:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|3
1728911000000|2024-10-14 13:03:20|||||||||1
1728911010000|2024-10-14 13:03:30|||||||||1
1728911020000|2024-10-14 13:03:40|||||||||1
1728911040000|2024-10-14 13:04:00|||||||||1
1728911050000|2024-10-14 13:04:10|||||||||4
1728911060000|2024-10-14 13:04:20|||||||||1
1728911080000|2024-10-14 13:04:40|||||||||1
1728911090000|2024-10-14 13:04:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|36
1728911100000|2024-10-14 13:05:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1728911110000|2024-10-14 13:05:10||144.74||144.79||144.79||144.74|2
1728911140000|2024-10-14 13:05:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|5
1728911150000|2024-10-14 13:05:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|3
1728911170000|2024-10-14 13:06:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1728911180000|2024-10-14 13:06:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|2
1728911200000|2024-10-14 13:06:40|||||||||2
1728911220000|2024-10-14 13:07:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1728911240000|2024-10-14 13:07:20||144.79||144.84||144.84||144.79|3
1728911250000|2024-10-14 13:07:30|||||||||2
1728911300000|2024-10-14 13:08:20|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|926
1728911310000|2024-10-14 13:08:30|||||||||1
1728911330000|2024-10-14 13:08:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|28
1728911340000|2024-10-14 13:09:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1728911360000|2024-10-14 13:09:20|||||||||1
1728911380000|2024-10-14 13:09:40|||||||||1
1728911390000|2024-10-14 13:09:50|||||||||1
1728911410000|2024-10-14 13:10:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1728911420000|2024-10-14 13:10:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1728911430000|2024-10-14 13:10:30||144.74||144.79||144.79||144.74|1
1728911440000|2024-10-14 13:10:40|||||||||2
1728911460000|2024-10-14 13:11:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|356
1728911480000|2024-10-14 13:11:20|||||||||2
1728911490000|2024-10-14 13:11:30||144.74||144.74||144.74||144.74|17
1728911500000|2024-10-14 13:11:40|144.82||144.87||144.87||144.82||8
1728911510000|2024-10-14 13:11:50|144.82||144.87||144.87||144.82||0
1728911520000|2024-10-14 13:12:00||144.79||144.79||144.79||144.79|0
1728911530000|2024-10-14 13:12:10|||||||||4
1728911540000|2024-10-14 13:12:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|11
1728911560000|2024-10-14 13:12:40||144.84||144.84||144.84||144.84|0
1728911580000|2024-10-14 13:13:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|17
1728911630000|2024-10-14 13:13:50|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|6
1728911640000|2024-10-14 13:14:00|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|8
1728911650000|2024-10-14 13:14:10|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|1
1728911670000|2024-10-14 13:14:30|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|2
1728911680000|2024-10-14 13:14:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|1
1728911700000|2024-10-14 13:15:00|||||||||1
1728911720000|2024-10-14 13:15:20|||||||||1
1728911740000|2024-10-14 13:15:40|||||||||1
1728911770000|2024-10-14 13:16:10|||||||||1
1728911780000|2024-10-14 13:16:20|||||||||1
1728911820000|2024-10-14 13:17:00|||||||||4
1728911830000|2024-10-14 13:17:10|||||||||1
1728911850000|2024-10-14 13:17:30|||||||||2
1728911870000|2024-10-14 13:17:50|||||||||3
1728911890000|2024-10-14 13:18:10|||||||||1
1728911900000|2024-10-14 13:18:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|23
1728911920000|2024-10-14 13:18:40|||||||||1
1728911930000|2024-10-14 13:18:50|||||||||1
1728911940000|2024-10-14 13:19:00|||||||||3
1728911950000|2024-10-14 13:19:10|||||||||2
1728911960000|2024-10-14 13:19:20|||||||||1
1728911970000|2024-10-14 13:19:30|||||||||1
1728911990000|2024-10-14 13:19:50|||||||||1
1728912000000|2024-10-14 13:20:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|73
1728912010000|2024-10-14 13:20:10|||||||||1
1728912020000|2024-10-14 13:20:20|||||||||1
1728912040000|2024-10-14 13:20:40|||||||||1081
1728912060000|2024-10-14 13:21:00|||||||||1
1728912080000|2024-10-14 13:21:20|||||||||1
1728912100000|2024-10-14 13:21:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1728912110000|2024-10-14 13:21:50|||||||||1
1728912130000|2024-10-14 13:22:10|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|1890
1728912140000|2024-10-14 13:22:20|145.02||145.07||145.07||145.02||10
1728912150000|2024-10-14 13:22:30|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|99
1728912200000|2024-10-14 13:23:20|||||||||3
1728912210000|2024-10-14 13:23:30|||||||||1
1728912250000|2024-10-14 13:24:10|||||||||2
1728912260000|2024-10-14 13:24:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|96
1728912290000|2024-10-14 13:24:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1728912300000|2024-10-14 13:25:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1728912320000|2024-10-14 13:25:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1728912350000|2024-10-14 13:25:50|||||||||2
1728912370000|2024-10-14 13:26:10|||||||||1
1728912380000|2024-10-14 13:26:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1728912390000|2024-10-14 13:26:30|||||||||1
1728912400000|2024-10-14 13:26:40|||||||||1
1728912410000|2024-10-14 13:26:50|||||||||2
1728912420000|2024-10-14 13:27:00|||||||||1
1728912440000|2024-10-14 13:27:20|||||||||2
1728912470000|2024-10-14 13:27:50|||||||||4
1728912480000|2024-10-14 13:28:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|8
1728912490000|2024-10-14 13:28:10|||||||||3
1728912510000|2024-10-14 13:28:30|||||||||5
1728912520000|2024-10-14 13:28:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1728912530000|2024-10-14 13:28:50|||||||||1
1728912540000|2024-10-14 13:29:00||144.74||144.74||144.74||144.74|5
1728912550000|2024-10-14 13:29:10||144.79||144.79||144.79||144.79|0
1728912560000|2024-10-14 13:29:20|||||||||1
1728912580000|2024-10-14 13:29:40|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|30
1728912590000|2024-10-14 13:29:50|||||||||1
1728912600000|2024-10-14 13:30:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|178
1728912610000|2024-10-14 13:30:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|66
1728912620000|2024-10-14 13:30:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|48
1728912630000|2024-10-14 13:30:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|15
1728912640000|2024-10-14 13:30:40|||||||||1
1728912650000|2024-10-14 13:30:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|19
1728912660000|2024-10-14 13:31:00|||||||||24
1728912670000|2024-10-14 13:31:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1728912680000|2024-10-14 13:31:20|||||||||2
1728912690000|2024-10-14 13:31:30|||||||||4
1728912700000|2024-10-14 13:31:40|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|121
1728912710000|2024-10-14 13:31:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|270
1728912720000|2024-10-14 13:32:00|||||||||1
1728912730000|2024-10-14 13:32:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728912740000|2024-10-14 13:32:20|||||||||31
1728912750000|2024-10-14 13:32:30|||||||||2
1728912760000|2024-10-14 13:32:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1728912770000|2024-10-14 13:32:50|||||||||2
1728912780000|2024-10-14 13:33:00|||||||||1
1728912790000|2024-10-14 13:33:10|||||||||1
1728912800000|2024-10-14 13:33:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1728912810000|2024-10-14 13:33:30|||||||||1
1728912820000|2024-10-14 13:33:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|77
1728912830000|2024-10-14 13:33:50|||||||||1
1728912840000|2024-10-14 13:34:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|17
1728912850000|2024-10-14 13:34:10|||||||||45
1728912860000|2024-10-14 13:34:20|||||||||3
1728912870000|2024-10-14 13:34:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1728912880000|2024-10-14 13:34:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|42
1728912890000|2024-10-14 13:34:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|60
1728912900000|2024-10-14 13:35:00|||||||||3
1728912910000|2024-10-14 13:35:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|6
1728912920000|2024-10-14 13:35:20|||||||||1
1728912930000|2024-10-14 13:35:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1728912940000|2024-10-14 13:35:40|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|27
1728912950000|2024-10-14 13:35:50|144.67||144.67||144.72||144.67||51
1728912960000|2024-10-14 13:36:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1728912970000|2024-10-14 13:36:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1728912980000|2024-10-14 13:36:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1728912990000|2024-10-14 13:36:30|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|7
1728913000000|2024-10-14 13:36:40|144.67|144.64|144.77|144.69|144.77|144.69|144.67|144.64|14
1728913010000|2024-10-14 13:36:50|||||||||4
1728913020000|2024-10-14 13:37:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1728913030000|2024-10-14 13:37:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|17
1728913040000|2024-10-14 13:37:20|||||||||1
1728913060000|2024-10-14 13:37:40|||||||||2
1728913080000|2024-10-14 13:38:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|50
1728913090000|2024-10-14 13:38:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1728913100000|2024-10-14 13:38:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|14
1728913110000|2024-10-14 13:38:30|||||||||1
1728913120000|2024-10-14 13:38:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|14
1728913130000|2024-10-14 13:38:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|42
1728913140000|2024-10-14 13:39:00|||||||||1
1728913150000|2024-10-14 13:39:10|||||||||1
1728913160000|2024-10-14 13:39:20|||||||||153
1728913170000|2024-10-14 13:39:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1728913180000|2024-10-14 13:39:40|||||||||1
1728913190000|2024-10-14 13:39:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1728913200000|2024-10-14 13:40:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|25
1728913210000|2024-10-14 13:40:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1728913220000|2024-10-14 13:40:20|||||||||1
1728913230000|2024-10-14 13:40:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|7
1728913240000|2024-10-14 13:40:40|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|1
1728913250000|2024-10-14 13:40:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1728913260000|2024-10-14 13:41:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1728913270000|2024-10-14 13:41:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|24
1728913280000|2024-10-14 13:41:20|144.82||144.77||144.82||144.77||6
1728913290000|2024-10-14 13:41:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|7
1728913300000|2024-10-14 13:41:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1728913310000|2024-10-14 13:41:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|8
1728913320000|2024-10-14 13:42:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|3
1728913330000|2024-10-14 13:42:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|3
1728913340000|2024-10-14 13:42:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1728913350000|2024-10-14 13:42:30|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|6
1728913360000|2024-10-14 13:42:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1728913380000|2024-10-14 13:43:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|12
1728913390000|2024-10-14 13:43:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|60
1728913400000|2024-10-14 13:43:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|56
1728913410000|2024-10-14 13:43:30|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|33
1728913420000|2024-10-14 13:43:40|||||||||51
1728913440000|2024-10-14 13:44:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|54
1728913450000|2024-10-14 13:44:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|1708
1728913470000|2024-10-14 13:44:30|||||||||1
1728913480000|2024-10-14 13:44:40|145.02||144.97||145.02||144.97||55
1728913490000|2024-10-14 13:44:50|||||||||15
1728913500000|2024-10-14 13:45:00||144.84||144.89||144.89||144.84|57
1728913510000|2024-10-14 13:45:10||144.84||144.89||144.89||144.84|8
1728913520000|2024-10-14 13:45:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|55
1728913530000|2024-10-14 13:45:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|29
1728913540000|2024-10-14 13:45:40|||||||||2
1728913550000|2024-10-14 13:45:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|115
1728913570000|2024-10-14 13:46:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|9639
1728913580000|2024-10-14 13:46:20|145.02||144.97||145.02||144.97||6
1728913590000|2024-10-14 13:46:30|145.02||144.97||145.02||144.97||22
1728913600000|2024-10-14 13:46:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1728913610000|2024-10-14 13:46:50|||||||||1
1728913620000|2024-10-14 13:47:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|219
1728913630000|2024-10-14 13:47:10|||||||||1
1728913640000|2024-10-14 13:47:20|||||||||3
1728913650000|2024-10-14 13:47:30|||||||||1
1728913660000|2024-10-14 13:47:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1728913670000|2024-10-14 13:47:50|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|61
1728913680000|2024-10-14 13:48:00|||||||||3
1728913690000|2024-10-14 13:48:10|145.12||145.07||145.12||145.07||95
1728913700000|2024-10-14 13:48:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1728913710000|2024-10-14 13:48:30|||||||||92
1728913720000|2024-10-14 13:48:40|||||||||111
1728913730000|2024-10-14 13:48:50|||||||||3
1728913740000|2024-10-14 13:49:00|||||||||2
1728913750000|2024-10-14 13:49:10|145.17||145.17||145.17||145.17||15
1728913760000|2024-10-14 13:49:20||145.09||145.09||145.09||145.09|0
1728913770000|2024-10-14 13:49:30|145.22||145.22||145.22||145.17||8
1728913780000|2024-10-14 13:49:40||145.14||145.14||145.14||145.14|15
1728913790000|2024-10-14 13:49:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|99
1728913800000|2024-10-14 13:50:00|||||||||21
1728913810000|2024-10-14 13:50:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|144
1728913820000|2024-10-14 13:50:20|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|80
1728913830000|2024-10-14 13:50:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|8
1728913840000|2024-10-14 13:50:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|18
1728913850000|2024-10-14 13:50:50|||||||||481
1728913860000|2024-10-14 13:51:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|25
1728913870000|2024-10-14 13:51:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|13
1728913890000|2024-10-14 13:51:30|||||||||5
1728913900000|2024-10-14 13:51:40|||||||||1
1728913920000|2024-10-14 13:52:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|43
1728913940000|2024-10-14 13:52:20|145.32||145.27||145.32||145.27||51
1728913950000|2024-10-14 13:52:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1728913960000|2024-10-14 13:52:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|50
1728913970000|2024-10-14 13:52:50|||||||||2
1728913990000|2024-10-14 13:53:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|66
1728914000000|2024-10-14 13:53:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|11
1728914010000|2024-10-14 13:53:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|281
1728914030000|2024-10-14 13:53:50|||||||||1
1728914060000|2024-10-14 13:54:20|||||||||1
1728914070000|2024-10-14 13:54:30|||||||||3
1728914080000|2024-10-14 13:54:40|||||||||36
1728914100000|2024-10-14 13:55:00|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|80
1728914110000|2024-10-14 13:55:10|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|8
1728914120000|2024-10-14 13:55:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1728914130000|2024-10-14 13:55:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|28
1728914140000|2024-10-14 13:55:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|9
1728914150000|2024-10-14 13:55:50|||||||||16
1728914160000|2024-10-14 13:56:00|||||||||6
1728914170000|2024-10-14 13:56:10|||||||||7
1728914180000|2024-10-14 13:56:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|14
1728914190000|2024-10-14 13:56:30|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1728914200000|2024-10-14 13:56:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|19
1728914210000|2024-10-14 13:56:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|7
1728914220000|2024-10-14 13:57:00|||||||||5
1728914230000|2024-10-14 13:57:10|||||||||11
1728914250000|2024-10-14 13:57:30|||||||||2
1728914260000|2024-10-14 13:57:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|13
1728914270000|2024-10-14 13:57:50|||||||||150
1728914280000|2024-10-14 13:58:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|75
1728914290000|2024-10-14 13:58:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1728914300000|2024-10-14 13:58:20|||||||||1
1728914310000|2024-10-14 13:58:30|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|53
1728914320000|2024-10-14 13:58:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|7
1728914330000|2024-10-14 13:58:50|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|16
1728914350000|2024-10-14 13:59:10|||||||||2
1728914370000|2024-10-14 13:59:30|||||||||1
1728914390000|2024-10-14 13:59:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|22
1728914400000|2024-10-14 14:00:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|13
1728914410000|2024-10-14 14:00:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1728914420000|2024-10-14 14:00:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|46
1728914430000|2024-10-14 14:00:30|||||||||1
1728914440000|2024-10-14 14:00:40|||||||||24
1728914450000|2024-10-14 14:00:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|11
1728914460000|2024-10-14 14:01:00|||||||||1
1728914470000|2024-10-14 14:01:10|||||||||1
1728914480000|2024-10-14 14:01:20|||||||||172
1728914490000|2024-10-14 14:01:30|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|16
1728914500000|2024-10-14 14:01:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|29
1728914520000|2024-10-14 14:02:00|||||||||92
1728914540000|2024-10-14 14:02:20|||||||||1
1728914550000|2024-10-14 14:02:30|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|46
1728914560000|2024-10-14 14:02:40|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|6
1728914580000|2024-10-14 14:03:00|||||||||2
1728914590000|2024-10-14 14:03:10|||||||||1
1728914600000|2024-10-14 14:03:20|||||||||115
1728914610000|2024-10-14 14:03:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|43
1728914620000|2024-10-14 14:03:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|23
1728914630000|2024-10-14 14:03:50|||||||||1
1728914640000|2024-10-14 14:04:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1728914650000|2024-10-14 14:04:10|||||||||8
1728914660000|2024-10-14 14:04:20||145.29||145.34||145.34||145.29|0
1728914670000|2024-10-14 14:04:30|||||||||1
1728914680000|2024-10-14 14:04:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|107
1728914690000|2024-10-14 14:04:50|||||||||1
1728914700000|2024-10-14 14:05:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|42
1728914710000|2024-10-14 14:05:10|||||||||1
1728914720000|2024-10-14 14:05:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|242
1728914730000|2024-10-14 14:05:30|||||||||1
1728914740000|2024-10-14 14:05:40|||||||||129
1728914750000|2024-10-14 14:05:50|||||||||10
1728914760000|2024-10-14 14:06:00|||||||||1
1728914770000|2024-10-14 14:06:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|116
1728914780000|2024-10-14 14:06:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|71
1728914790000|2024-10-14 14:06:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|150
1728914800000|2024-10-14 14:06:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|71
1728914810000|2024-10-14 14:06:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|92
1728914830000|2024-10-14 14:07:10|||||||||9
1728914840000|2024-10-14 14:07:20|||||||||1
1728914860000|2024-10-14 14:07:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|24
1728914880000|2024-10-14 14:08:00|||||||||1
1728914900000|2024-10-14 14:08:20|||||||||2
1728914920000|2024-10-14 14:08:40|||||||||232
1728914930000|2024-10-14 14:08:50|||||||||100
1728914940000|2024-10-14 14:09:00|||||||||1
1728914950000|2024-10-14 14:09:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1728914960000|2024-10-14 14:09:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|29
1728914970000|2024-10-14 14:09:30|145.17|145.09|145.27|145.19|145.27|145.19|145.17|145.09|35
1728914980000|2024-10-14 14:09:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|13
1728914990000|2024-10-14 14:09:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|6
1728915000000|2024-10-14 14:10:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|96
1728915010000|2024-10-14 14:10:10|||||||||1
1728915020000|2024-10-14 14:10:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1728915030000|2024-10-14 14:10:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|47
1728915060000|2024-10-14 14:11:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|31
1728915070000|2024-10-14 14:11:10|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|5
1728915080000|2024-10-14 14:11:20||145.19||145.19||145.19||145.14|4
1728915090000|2024-10-14 14:11:30||145.14||145.14||145.14||145.14|2
1728915100000|2024-10-14 14:11:40|145.22||145.22||145.22||145.22||1
1728915110000|2024-10-14 14:11:50|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|17
1728915120000|2024-10-14 14:12:00|145.22||145.22||145.22||145.22||0
1728915130000|2024-10-14 14:12:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|91
1728915160000|2024-10-14 14:12:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|98
1728915170000|2024-10-14 14:12:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|181
1728915180000|2024-10-14 14:13:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1728915190000|2024-10-14 14:13:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|51
1728915200000|2024-10-14 14:13:20|||||||||10
1728915210000|2024-10-14 14:13:30|||||||||1
1728915240000|2024-10-14 14:14:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|92
1728915250000|2024-10-14 14:14:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|314
1728915260000|2024-10-14 14:14:20|||||||||1
1728915280000|2024-10-14 14:14:40|||||||||2
1728915290000|2024-10-14 14:14:50|||||||||1
1728915300000|2024-10-14 14:15:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1728915310000|2024-10-14 14:15:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|166
1728915320000|2024-10-14 14:15:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1728915330000|2024-10-14 14:15:30|||||||||1
1728915360000|2024-10-14 14:16:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|23
1728915370000|2024-10-14 14:16:10|||||||||122
1728915390000|2024-10-14 14:16:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|38
1728915400000|2024-10-14 14:16:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|21
1728915410000|2024-10-14 14:16:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|22
1728915420000|2024-10-14 14:17:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|26
1728915440000|2024-10-14 14:17:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1728915450000|2024-10-14 14:17:30|||||||||1
1728915460000|2024-10-14 14:17:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|26
1728915470000|2024-10-14 14:17:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|84
1728915480000|2024-10-14 14:18:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|141
1728915490000|2024-10-14 14:18:10|||||||||3
1728915520000|2024-10-14 14:18:40|145.17||145.12||145.17||145.12||6
1728915540000|2024-10-14 14:19:00|||||||||12
1728915550000|2024-10-14 14:19:10|||||||||1
1728915560000|2024-10-14 14:19:20|||||||||1
1728915570000|2024-10-14 14:19:30||144.99||145.04||145.04||144.99|36
1728915590000|2024-10-14 14:19:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|47
1728915600000|2024-10-14 14:20:00|145.17||145.12||145.17||145.12||92
1728915610000|2024-10-14 14:20:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1728915630000|2024-10-14 14:20:30|||||||||1
1728915640000|2024-10-14 14:20:40|||||||||5
1728915650000|2024-10-14 14:20:50|||||||||2
1728915660000|2024-10-14 14:21:00|||||||||1
1728915670000|2024-10-14 14:21:10|145.22||145.17||145.22||145.17||10
1728915690000|2024-10-14 14:21:30|||||||||7
1728915700000|2024-10-14 14:21:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1728915730000|2024-10-14 14:22:10|||||||||1
1728915740000|2024-10-14 14:22:20|||||||||90
1728915760000|2024-10-14 14:22:40|||||||||1
1728915770000|2024-10-14 14:22:50||145.09||145.14||145.14||145.09|52
1728915780000|2024-10-14 14:23:00|||||||||1
1728915790000|2024-10-14 14:23:10|||||||||1
1728915820000|2024-10-14 14:23:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|32
1728915830000|2024-10-14 14:23:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|18
1728915850000|2024-10-14 14:24:10|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|13
1728915860000|2024-10-14 14:24:20|145.22||145.22||145.22||145.22||1
1728915870000|2024-10-14 14:24:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|28
1728915890000|2024-10-14 14:24:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|290
1728915900000|2024-10-14 14:25:00|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|92
1728915910000|2024-10-14 14:25:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1728915920000|2024-10-14 14:25:20|||||||||1
1728915930000|2024-10-14 14:25:30|||||||||1
1728915960000|2024-10-14 14:26:00|||||||||1
1728915970000|2024-10-14 14:26:10|||||||||1
1728915980000|2024-10-14 14:26:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|21
1728916000000|2024-10-14 14:26:40|||||||||2
1728916030000|2024-10-14 14:27:10|||||||||7
1728916040000|2024-10-14 14:27:20|||||||||4
1728916060000|2024-10-14 14:27:40|||||||||1
1728916070000|2024-10-14 14:27:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|18
1728916080000|2024-10-14 14:28:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1728916090000|2024-10-14 14:28:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1728916100000|2024-10-14 14:28:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|22
1728916130000|2024-10-14 14:28:50|||||||||1
1728916150000|2024-10-14 14:29:10|||||||||2
1728916170000|2024-10-14 14:29:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|19
1728916190000|2024-10-14 14:29:50|||||||||18
1728916200000|2024-10-14 14:30:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|54
1728916220000|2024-10-14 14:30:20|||||||||1
1728916230000|2024-10-14 14:30:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|21
1728916240000|2024-10-14 14:30:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|21
1728916260000|2024-10-14 14:31:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|81
1728916270000|2024-10-14 14:31:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|21
1728916280000|2024-10-14 14:31:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|12
1728916300000|2024-10-14 14:31:40|||||||||1
1728916310000|2024-10-14 14:31:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|71
1728916330000|2024-10-14 14:32:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|61
1728916350000|2024-10-14 14:32:30|||||||||2
1728916360000|2024-10-14 14:32:40|||||||||3
1728916370000|2024-10-14 14:32:50|||||||||1
1728916390000|2024-10-14 14:33:10|||||||||1
1728916400000|2024-10-14 14:33:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|57
1728916410000|2024-10-14 14:33:30|||||||||1
1728916420000|2024-10-14 14:33:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|100
1728916430000|2024-10-14 14:33:50|||||||||1
1728916450000|2024-10-14 14:34:10|||||||||1
1728916470000|2024-10-14 14:34:30|||||||||5
1728916480000|2024-10-14 14:34:40|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|22
1728916490000|2024-10-14 14:34:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|29
1728916500000|2024-10-14 14:35:00||145.19||145.24||145.24||145.19|59
1728916510000|2024-10-14 14:35:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1728916530000|2024-10-14 14:35:30|145.32||145.27||145.32||145.27||72
1728916540000|2024-10-14 14:35:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|30
1728916570000|2024-10-14 14:36:10|||||||||1
1728916610000|2024-10-14 14:36:50|||||||||1
1728916620000|2024-10-14 14:37:00|||||||||2
1728916630000|2024-10-14 14:37:10|||||||||6
1728916640000|2024-10-14 14:37:20|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|36
1728916650000|2024-10-14 14:37:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|14
1728916670000|2024-10-14 14:37:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1728916690000|2024-10-14 14:38:10|||||||||6
1728916700000|2024-10-14 14:38:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|22
1728916720000|2024-10-14 14:38:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|19
1728916730000|2024-10-14 14:38:50|||||||||1
1728916770000|2024-10-14 14:39:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|67
1728916780000|2024-10-14 14:39:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|22
1728916790000|2024-10-14 14:39:50|145.37||145.32||145.37||145.32||28
1728916800000|2024-10-14 14:40:00|||||||||1
1728916820000|2024-10-14 14:40:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|86
1728916830000|2024-10-14 14:40:30||145.24||145.24||145.24||145.24|1
1728916860000|2024-10-14 14:41:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1728916870000|2024-10-14 14:41:10|||||||||1
1728916880000|2024-10-14 14:41:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|62
1728916890000|2024-10-14 14:41:30|||||||||130
1728916900000|2024-10-14 14:41:40|||||||||1
1728916930000|2024-10-14 14:42:10|||||||||1
1728916940000|2024-10-14 14:42:20|||||||||2
1728916970000|2024-10-14 14:42:50|||||||||1
1728916980000|2024-10-14 14:43:00|145.32||145.27||145.32||145.27||11
1728916990000|2024-10-14 14:43:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|4889
1728917000000|2024-10-14 14:43:20|||||||||1
1728917010000|2024-10-14 14:43:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|35
1728917030000|2024-10-14 14:43:50|||||||||1
1728917060000|2024-10-14 14:44:20|||||||||1
1728917090000|2024-10-14 14:44:50||145.14||145.14||145.14||145.14|10
1728917100000|2024-10-14 14:45:00|145.22||145.22||145.22||145.22||251
1728917130000|2024-10-14 14:45:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|77
1728917150000|2024-10-14 14:45:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|18
1728917160000|2024-10-14 14:46:00|||||||||1
1728917170000|2024-10-14 14:46:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|50
1728917200000|2024-10-14 14:46:40|||||||||1
1728917210000|2024-10-14 14:46:50|||||||||1
1728917220000|2024-10-14 14:47:00|||||||||8
1728917230000|2024-10-14 14:47:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|48
1728917260000|2024-10-14 14:47:40|||||||||1
1728917290000|2024-10-14 14:48:10|||||||||1
1728917300000|2024-10-14 14:48:20|||||||||2
1728917320000|2024-10-14 14:48:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|37
1728917330000|2024-10-14 14:48:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|49
1728917350000|2024-10-14 14:49:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1728917360000|2024-10-14 14:49:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1728917370000|2024-10-14 14:49:30|145.37||145.32||145.37||145.32||21
1728917380000|2024-10-14 14:49:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1728917390000|2024-10-14 14:49:50|||||||||2
1728917410000|2024-10-14 14:50:10|||||||||14
1728917420000|2024-10-14 14:50:20|||||||||54
1728917430000|2024-10-14 14:50:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1728917440000|2024-10-14 14:50:40|||||||||1
1728917470000|2024-10-14 14:51:10|||||||||1
1728917490000|2024-10-14 14:51:30|||||||||2
1728917510000|2024-10-14 14:51:50|||||||||1
1728917520000|2024-10-14 14:52:00|||||||||11
1728917530000|2024-10-14 14:52:10|||||||||1
1728917550000|2024-10-14 14:52:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|59
1728917560000|2024-10-14 14:52:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1728917580000|2024-10-14 14:53:00|||||||||1
1728917620000|2024-10-14 14:53:40|||||||||9
1728917630000|2024-10-14 14:53:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|39
1728917640000|2024-10-14 14:54:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|61
1728917660000|2024-10-14 14:54:20|||||||||1
1728917690000|2024-10-14 14:54:50|||||||||3
1728917700000|2024-10-14 14:55:00|||||||||1
1728917710000|2024-10-14 14:55:10|||||||||16
1728917720000|2024-10-14 14:55:20|||||||||46
1728917730000|2024-10-14 14:55:30|||||||||4
1728917740000|2024-10-14 14:55:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|57
1728917760000|2024-10-14 14:56:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1728917770000|2024-10-14 14:56:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1728917790000|2024-10-14 14:56:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|36
1728917800000|2024-10-14 14:56:40|||||||||1
1728917810000|2024-10-14 14:56:50|||||||||1
1728917820000|2024-10-14 14:57:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|38
1728917840000|2024-10-14 14:57:20|||||||||23
1728917850000|2024-10-14 14:57:30|||||||||1
1728917870000|2024-10-14 14:57:50|||||||||1
1728917890000|2024-10-14 14:58:10|||||||||1
1728917910000|2024-10-14 14:58:30|||||||||3
1728917920000|2024-10-14 14:58:40|||||||||1
1728917940000|2024-10-14 14:59:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|74
1728917950000|2024-10-14 14:59:10|||||||||1
1728917960000|2024-10-14 14:59:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|87
1728917970000|2024-10-14 14:59:30|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|49
1728917980000|2024-10-14 14:59:40|||||||||2
1728918000000|2024-10-14 15:00:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|164
1728918010000|2024-10-14 15:00:10|||||||||1
1728918020000|2024-10-14 15:00:20|||||||||1
1728918030000|2024-10-14 15:00:30|||||||||1
1728918040000|2024-10-14 15:00:40|||||||||1
1728918050000|2024-10-14 15:00:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|111
1728918060000|2024-10-14 15:01:00|||||||||2
1728918070000|2024-10-14 15:01:10|||||||||1
1728918090000|2024-10-14 15:01:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|81
1728918100000|2024-10-14 15:01:40||145.09||145.14||145.14||145.09|226
1728918110000|2024-10-14 15:01:50|||||||||51
1728918120000|2024-10-14 15:02:00|||||||||25
1728918130000|2024-10-14 15:02:10|||||||||1
1728918140000|2024-10-14 15:02:20|||||||||100
1728918150000|2024-10-14 15:02:30|||||||||1
1728918160000|2024-10-14 15:02:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|44
1728918170000|2024-10-14 15:02:50|||||||||3
1728918180000|2024-10-14 15:03:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|130
1728918190000|2024-10-14 15:03:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|39
1728918200000|2024-10-14 15:03:20|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|93
1728918210000|2024-10-14 15:03:30|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|25
1728918220000|2024-10-14 15:03:40|||||||||35
1728918240000|2024-10-14 15:04:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|73
1728918250000|2024-10-14 15:04:10|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1728918260000|2024-10-14 15:04:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|31
1728918280000|2024-10-14 15:04:40|||||||||4
1728918290000|2024-10-14 15:04:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|79
1728918300000|2024-10-14 15:05:00|||||||||13
1728918310000|2024-10-14 15:05:10|||||||||12
1728918320000|2024-10-14 15:05:20|||||||||64
1728918330000|2024-10-14 15:05:30|||||||||50
1728918340000|2024-10-14 15:05:40|||||||||13
1728918350000|2024-10-14 15:05:50|||||||||105
1728918370000|2024-10-14 15:06:10|||||||||1
1728918380000|2024-10-14 15:06:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|26
1728918390000|2024-10-14 15:06:30|||||||||221
1728918410000|2024-10-14 15:06:50|||||||||1
1728918430000|2024-10-14 15:07:10|||||||||1
1728918440000|2024-10-14 15:07:20|||||||||7
1728918450000|2024-10-14 15:07:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|36
1728918470000|2024-10-14 15:07:50|||||||||1
1728918490000|2024-10-14 15:08:10|||||||||2
1728918510000|2024-10-14 15:08:30|||||||||14
1728918520000|2024-10-14 15:08:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|360
1728918530000|2024-10-14 15:08:50|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|207
1728918540000|2024-10-14 15:09:00|145.32||145.27||145.32||145.27||5
1728918550000|2024-10-14 15:09:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|5
1728918560000|2024-10-14 15:09:20|145.32||145.27||145.32||145.27||1
1728918570000|2024-10-14 15:09:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1728918580000|2024-10-14 15:09:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1728918590000|2024-10-14 15:09:50|145.32||145.32||145.32||145.32||2
1728918600000|2024-10-14 15:10:00||145.24||145.24||145.24||145.24|12
1728918610000|2024-10-14 15:10:10|||||||||1
1728918620000|2024-10-14 15:10:20|||||||||1
1728918630000|2024-10-14 15:10:30|||||||||72
1728918640000|2024-10-14 15:10:40|||||||||30
1728918650000|2024-10-14 15:10:50|||||||||65
1728918660000|2024-10-14 15:11:00|||||||||87
1728918670000|2024-10-14 15:11:10|||||||||28
1728918680000|2024-10-14 15:11:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|87
1728918690000|2024-10-14 15:11:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|28
1728918700000|2024-10-14 15:11:40|||||||||1
1728918710000|2024-10-14 15:11:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|138
1728918720000|2024-10-14 15:12:00|||||||||391
1728918730000|2024-10-14 15:12:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|162
1728918740000|2024-10-14 15:12:20|||||||||1
1728918750000|2024-10-14 15:12:30|||||||||11
1728918760000|2024-10-14 15:12:40|||||||||43
1728918770000|2024-10-14 15:12:50|||||||||19
1728918780000|2024-10-14 15:13:00|||||||||341
1728918790000|2024-10-14 15:13:10|||||||||1
1728918810000|2024-10-14 15:13:30|||||||||12
1728918820000|2024-10-14 15:13:40|||||||||1
1728918830000|2024-10-14 15:13:50|||||||||19
1728918840000|2024-10-14 15:14:00|||||||||164
1728918850000|2024-10-14 15:14:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|216
1728918860000|2024-10-14 15:14:20|||||||||2
1728918870000|2024-10-14 15:14:30|||||||||13
1728918880000|2024-10-14 15:14:40|||||||||148
1728918890000|2024-10-14 15:14:50||145.24||145.29||145.29||145.24|150
1728918900000|2024-10-14 15:15:00|||||||||13
1728918910000|2024-10-14 15:15:10|||||||||1
1728918920000|2024-10-14 15:15:20|||||||||11
1728918930000|2024-10-14 15:15:30|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|73
1728918940000|2024-10-14 15:15:40|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|102
1728918950000|2024-10-14 15:15:50|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|3
1728918960000|2024-10-14 15:16:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|15
1728918970000|2024-10-14 15:16:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|56
1728918980000|2024-10-14 15:16:20|||||||||434
1728918990000|2024-10-14 15:16:30|||||||||1
1728919000000|2024-10-14 15:16:40|||||||||11
1728919010000|2024-10-14 15:16:50|||||||||2
1728919020000|2024-10-14 15:17:00|||||||||8
1728919030000|2024-10-14 15:17:10|||||||||1
1728919040000|2024-10-14 15:17:20|||||||||15
1728919050000|2024-10-14 15:17:30|||||||||21
1728919060000|2024-10-14 15:17:40|||||||||77
1728919070000|2024-10-14 15:17:50|||||||||30
1728919080000|2024-10-14 15:18:00|||||||||47
1728919090000|2024-10-14 15:18:10|||||||||2
1728919100000|2024-10-14 15:18:20|||||||||7
1728919110000|2024-10-14 15:18:30|||||||||6
1728919120000|2024-10-14 15:18:40|||||||||3
1728919130000|2024-10-14 15:18:50|||||||||4
1728919140000|2024-10-14 15:19:00|||||||||5
1728919150000|2024-10-14 15:19:10|||||||||7
1728919160000|2024-10-14 15:19:20|||||||||4
1728919170000|2024-10-14 15:19:30|||||||||4
1728919180000|2024-10-14 15:19:40|||||||||5
1728919190000|2024-10-14 15:19:50|||||||||4
1728919200000|2024-10-14 15:20:00|||||||||5
1728919210000|2024-10-14 15:20:10|||||||||5
1728919220000|2024-10-14 15:20:20|||||||||3
1728919230000|2024-10-14 15:20:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|161
1728919240000|2024-10-14 15:20:40|||||||||3
1728919260000|2024-10-14 15:21:00|||||||||1
1728919270000|2024-10-14 15:21:10|||||||||167
1728919280000|2024-10-14 15:21:20|||||||||1
1728919290000|2024-10-14 15:21:30|||||||||11
1728919300000|2024-10-14 15:21:40|||||||||22
1728919310000|2024-10-14 15:21:50|||||||||21
1728919320000|2024-10-14 15:22:00|||||||||35
1728919330000|2024-10-14 15:22:10|||||||||21
1728919340000|2024-10-14 15:22:20|||||||||251
1728919350000|2024-10-14 15:22:30|||||||||2
1728919360000|2024-10-14 15:22:40||145.29||145.29||145.29||145.29|1019
1728919370000|2024-10-14 15:22:50|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|97
1728919380000|2024-10-14 15:23:00|||||||||2
1728919390000|2024-10-14 15:23:10|||||||||4
1728919410000|2024-10-14 15:23:30|||||||||127
1728919420000|2024-10-14 15:23:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|40
1728919430000|2024-10-14 15:23:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|83
1728919440000|2024-10-14 15:24:00|145.37||145.32||145.37||145.32||44
1728919450000|2024-10-14 15:24:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|22
1728919460000|2024-10-14 15:24:20|||||||||1
1728919470000|2024-10-14 15:24:30|||||||||4
1728919480000|2024-10-14 15:24:40||145.24||145.29||145.29||145.24|105
1728919500000|2024-10-14 15:25:00|||||||||2
1728919510000|2024-10-14 15:25:10|||||||||249
1728919520000|2024-10-14 15:25:20|||||||||6
1728919530000|2024-10-14 15:25:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|337
1728919540000|2024-10-14 15:25:40|||||||||5
1728919550000|2024-10-14 15:25:50|||||||||7
1728919560000|2024-10-14 15:26:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|530
1728919570000|2024-10-14 15:26:10|||||||||5
1728919580000|2024-10-14 15:26:20|||||||||9
1728919590000|2024-10-14 15:26:30|||||||||15
1728919600000|2024-10-14 15:26:40|||||||||8
1728919610000|2024-10-14 15:26:50|||||||||20
1728919620000|2024-10-14 15:27:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|551
1728919630000|2024-10-14 15:27:10|||||||||40
1728919640000|2024-10-14 15:27:20|||||||||211
1728919650000|2024-10-14 15:27:30|||||||||50
1728919660000|2024-10-14 15:27:40|||||||||29
1728919670000|2024-10-14 15:27:50|||||||||22
1728919680000|2024-10-14 15:28:00|||||||||559
1728919690000|2024-10-14 15:28:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|316
1728919700000|2024-10-14 15:28:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|475
1728919710000|2024-10-14 15:28:30|||||||||67
1728919720000|2024-10-14 15:28:40|||||||||7
1728919730000|2024-10-14 15:28:50|||||||||1696
1728919740000|2024-10-14 15:29:00|||||||||83
1728919750000|2024-10-14 15:29:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|351
1728919760000|2024-10-14 15:29:20|||||||||180
1728919770000|2024-10-14 15:29:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1121
1728919780000|2024-10-14 15:29:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|185
1728919790000|2024-10-14 15:29:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|207
1728919800000|2024-10-14 15:30:00|145.32||145.27||145.32||145.27||49
1728919810000|2024-10-14 15:30:10|||||||||290
1728919820000|2024-10-14 15:30:20|||||||||291
1728919830000|2024-10-14 15:30:30|||||||||8
1728919840000|2024-10-14 15:30:40|||||||||2
1728919850000|2024-10-14 15:30:50|||||||||129
1728919860000|2024-10-14 15:31:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|396
1728919870000|2024-10-14 15:31:10|||||||||6
1728919880000|2024-10-14 15:31:20|||||||||2
1728919890000|2024-10-14 15:31:30|||||||||487
1728919900000|2024-10-14 15:31:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|247
1728919910000|2024-10-14 15:31:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|31
1728919920000|2024-10-14 15:32:00|||||||||3
1728919930000|2024-10-14 15:32:10|||||||||5
1728919940000|2024-10-14 15:32:20|||||||||283
1728919950000|2024-10-14 15:32:30|||||||||777
1728919960000|2024-10-14 15:32:40|145.32||145.32||145.32||145.32||815
1728919970000|2024-10-14 15:32:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|189
1728919990000|2024-10-14 15:33:10|||||||||19
1728920000000|2024-10-14 15:33:20|||||||||3
1728920010000|2024-10-14 15:33:30|||||||||21
1728920020000|2024-10-14 15:33:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|77
1728920030000|2024-10-14 15:33:50|||||||||26
1728920040000|2024-10-14 15:34:00|||||||||6
1728920050000|2024-10-14 15:34:10|||||||||17
1728920060000|2024-10-14 15:34:20||145.24||145.29||145.29||145.24|339
1728920070000|2024-10-14 15:34:30||145.24||145.29||145.29||145.24|312
1728920080000|2024-10-14 15:34:40|||||||||422
1728920090000|2024-10-14 15:34:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|1063
1728920100000|2024-10-14 15:35:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|1124
1728920110000|2024-10-14 15:35:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|259
1728920120000|2024-10-14 15:35:20|||||||||93
1728920130000|2024-10-14 15:35:30|||||||||209
1728920140000|2024-10-14 15:35:40|||||||||93
1728920150000|2024-10-14 15:35:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|316
1728920160000|2024-10-14 15:36:00|||||||||100
1728920170000|2024-10-14 15:36:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|272
1728920180000|2024-10-14 15:36:20|||||||||276
1728920200000|2024-10-14 15:36:40|||||||||93
1728920220000|2024-10-14 15:37:00|||||||||93
1728920230000|2024-10-14 15:37:10|||||||||278
1728920240000|2024-10-14 15:37:20|145.52||145.52||145.52||145.52||0
1728920250000|2024-10-14 15:37:30||145.44||145.44||145.44||145.44|77
1728920260000|2024-10-14 15:37:40|||||||||42
1728920270000|2024-10-14 15:37:50|||||||||1
1728920290000|2024-10-14 15:38:10||145.39||145.39||145.39||145.39|53
1728920300000|2024-10-14 15:38:20|145.47||145.47||145.47||145.47||0
1728920320000|2024-10-14 15:38:40|||||||||61
1728920350000|2024-10-14 15:39:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|125
1728920370000|2024-10-14 15:39:30|||||||||49
1728920380000|2024-10-14 15:39:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|40
1728920440000|2024-10-14 15:40:40|||||||||422
1728920480000|2024-10-14 15:41:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|505
1728920500000|2024-10-14 15:41:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|25
1728920510000|2024-10-14 15:41:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|39
1728920530000|2024-10-14 15:42:10|145.47||145.42||145.47||145.42||0
1728920540000|2024-10-14 15:42:20|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|52
1728920560000|2024-10-14 15:42:40|145.42||145.42||145.42||145.42||0
1728920600000|2024-10-14 15:43:20||145.29||145.34||145.34||145.29|34
1728920640000|2024-10-14 15:44:00||145.29||145.29||145.29||145.29|0
1728920650000|2024-10-14 15:44:10||145.34||145.34||145.34||145.34|0
1728920670000|2024-10-14 15:44:30|||||||||15
1728920680000|2024-10-14 15:44:40||145.29||145.29||145.29||145.29|221
1728920690000|2024-10-14 15:44:50||145.34||145.29||145.34||145.29|0
1728920700000|2024-10-14 15:45:00||145.34||145.34||145.34||145.29|0
1728920710000|2024-10-14 15:45:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|200
1728920720000|2024-10-14 15:45:20|145.42||145.37||145.42||145.37||313
1728920730000|2024-10-14 15:45:30|||||||||81
1728920740000|2024-10-14 15:45:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|362
1728920750000|2024-10-14 15:45:50|||||||||300
1728920760000|2024-10-14 15:46:00|||||||||250
1728920770000|2024-10-14 15:46:10|||||||||250
1728920780000|2024-10-14 15:46:20|||||||||4
1728920790000|2024-10-14 15:46:30|||||||||250
1728920820000|2024-10-14 15:47:00||145.24||145.24||145.24||145.24|91
1728920830000|2024-10-14 15:47:10|145.32||145.32||145.32||145.32||0
1728920840000|2024-10-14 15:47:20|||||||||20
1728920850000|2024-10-14 15:47:30|145.37||145.37||145.37||145.32||27
1728920870000|2024-10-14 15:47:50|145.32||145.32||145.32||145.32||0
1728920880000|2024-10-14 15:48:00|145.37||145.37||145.37||145.37||0
1728920890000|2024-10-14 15:48:10|145.32||145.37||145.37||145.32||50
1728920900000|2024-10-14 15:48:20|145.32||145.32||145.32||145.32||350
1728920940000|2024-10-14 15:49:00|145.37||145.37||145.37||145.37||0
1728920950000|2024-10-14 15:49:10|145.32||145.32||145.32||145.32||0
1728920970000|2024-10-14 15:49:30|145.37||145.32||145.37||145.32||8
1728920990000|2024-10-14 15:49:50|145.37||145.37||145.37||145.37||8
1728921020000|2024-10-14 15:50:20|||||||||104
1728921030000|2024-10-14 15:50:30||145.29||145.29||145.29||145.29|402
1728921160000|2024-10-14 15:52:40|||||||||20
1728921170000|2024-10-14 15:52:50|145.42||145.42||145.42||145.42||19
1728921190000|2024-10-14 15:53:10|145.37||145.37||145.42||145.37||1039
1728921200000|2024-10-14 15:53:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|94
1728921210000|2024-10-14 15:53:30|||||||||924
1728921240000|2024-10-14 15:54:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1267
1728921250000|2024-10-14 15:54:10|||||||||125
1728921260000|2024-10-14 15:54:20|||||||||52
1728921270000|2024-10-14 15:54:30|||||||||125
1728921290000|2024-10-14 15:54:50|145.32||145.32||145.32||145.32||70
1728921300000|2024-10-14 15:55:00|145.27||145.32||145.32||145.27||30
1728921320000|2024-10-14 15:55:20|145.27||145.27||145.27||145.27||0
1728921330000|2024-10-14 15:55:30|||||||||1601
1728921350000|2024-10-14 15:55:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|311
1728921370000|2024-10-14 15:56:10|||||||||524
1728921380000|2024-10-14 15:56:20|||||||||114
1728921390000|2024-10-14 15:56:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|500
1728921400000|2024-10-14 15:56:40|||||||||3
1728921460000|2024-10-14 15:57:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|500
1728921470000|2024-10-14 15:57:50|145.32||145.32||145.32||145.32||2
1728921480000|2024-10-14 15:58:00||145.24||145.24||145.24||145.24|0
1728921490000|2024-10-14 15:58:10||145.19||145.19||145.19||145.19|2
1728921500000|2024-10-14 15:58:20||145.24||145.24||145.24||145.24|100
1728921570000|2024-10-14 15:59:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|164
1728921600000|2024-10-14 16:00:00|||||||||4
1728921630000|2024-10-14 16:00:30|||||||||471
1728921640000|2024-10-14 16:00:40|||||||||195
1728921650000|2024-10-14 16:00:50|||||||||20
1728921690000|2024-10-14 16:01:30|145.32||145.32||145.32||145.32||67
1728921700000|2024-10-14 16:01:40||145.24||145.24||145.24||145.24|0
1728921720000|2024-10-14 16:02:00|||||||||50
1728921740000|2024-10-14 16:02:20|||||||||2
1728921830000|2024-10-14 16:03:50|||||||||20
1728921850000|2024-10-14 16:04:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|125
1728921860000|2024-10-14 16:04:20|||||||||1
1728921870000|2024-10-14 16:04:30|||||||||75
1728921920000|2024-10-14 16:05:20|||||||||2
1728921930000|2024-10-14 16:05:30|||||||||36
1728921950000|2024-10-14 16:05:50||145.24||145.24||145.24||145.24|37
1728921980000|2024-10-14 16:06:20|145.32||145.32||145.32||145.32||7
1728921990000|2024-10-14 16:06:30|145.37||145.37||145.37||145.37||0
1728922020000|2024-10-14 16:07:00||145.29||145.29||145.29||145.29|0
1728922040000|2024-10-14 16:07:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|50
1728922080000|2024-10-14 16:08:00|145.37||145.37||145.37||145.37||7
1728922100000|2024-10-14 16:08:20||145.29||145.29||145.29||145.29|0
1728922110000|2024-10-14 16:08:30|||||||||5
1728922140000|2024-10-14 16:09:00|145.42||145.42||145.42||145.42||258
1728922150000|2024-10-14 16:09:10|145.37||145.37||145.37||145.37||0
1728922160000|2024-10-14 16:09:20|145.42||145.42||145.42||145.37||0
1728922170000|2024-10-14 16:09:30|145.37||145.37||145.37||145.37||0
1728922410000|2024-10-14 16:13:30|||||||||20
1728922490000|2024-10-14 16:14:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|281
1728922500000|2024-10-14 16:15:00|||||||||278
1728922660000|2024-10-14 16:17:40|||||||||30
1728922710000|2024-10-14 16:18:30|||||||||74
1728922750000|2024-10-14 16:19:10|||||||||2
1728922860000|2024-10-14 16:21:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|171
1728922930000|2024-10-14 16:22:10|145.52||145.52||145.52||145.52||24
1728922950000|2024-10-14 16:22:30||145.44||145.44||145.44||145.44|0
1728923030000|2024-10-14 16:23:50|||||||||29
1728923060000|2024-10-14 16:24:20|||||||||2
1728923130000|2024-10-14 16:25:30||145.39||145.39||145.39||145.39|93
1728923140000|2024-10-14 16:25:40|145.47||145.52||145.52||145.47||0
1728923150000|2024-10-14 16:25:50|145.47||145.47||145.47||145.47||0
1728923200000|2024-10-14 16:26:40|145.52||145.47||145.52||145.47||0
1728923240000|2024-10-14 16:27:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|151
1728923260000|2024-10-14 16:27:40||145.39||145.39||145.39||145.39|1
1728923290000|2024-10-14 16:28:10|145.47||145.47||145.52||145.47||0
1728923300000|2024-10-14 16:28:20|145.52||145.52||145.52||145.52||0
1728923310000|2024-10-14 16:28:30|145.47||145.47||145.47||145.47||40
1728923410000|2024-10-14 16:30:10|||||||||24
1728923490000|2024-10-14 16:31:30|||||||||161
1728923740000|2024-10-14 16:35:40|||||||||51
1728923750000|2024-10-14 16:35:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|141
1728923780000|2024-10-14 16:36:20|||||||||20
1728923870000|2024-10-14 16:37:50|145.52||145.52||145.52||145.52||18
1728923880000|2024-10-14 16:38:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|15
1728923900000|2024-10-14 16:38:20|||||||||165
1728923950000|2024-10-14 16:39:10||145.34||145.34||145.34||145.34|11
1728923980000|2024-10-14 16:39:40||145.39||145.39||145.39||145.39|0
1728924050000|2024-10-14 16:40:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|57
1728924110000|2024-10-14 16:41:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|43
1728924170000|2024-10-14 16:42:50|145.42||145.42||145.42||145.42||40
1728924180000|2024-10-14 16:43:00||145.34||145.34||145.34||145.34|0
1728924210000|2024-10-14 16:43:30|||||||||50
1728924300000|2024-10-14 16:45:00|||||||||4
1728924370000|2024-10-14 16:46:10|||||||||12
1728924510000|2024-10-14 16:48:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|84
1728924540000|2024-10-14 16:49:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|60
1728924550000|2024-10-14 16:49:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|25
1728924580000|2024-10-14 16:49:40|145.42||145.42||145.42||145.42||0
1728924610000|2024-10-14 16:50:10||145.34||145.34||145.34||145.34|3
1728924670000|2024-10-14 16:51:10|||||||||108
1728924780000|2024-10-14 16:53:00|||||||||4
1728924880000|2024-10-14 16:54:40|||||||||80
1728924940000|2024-10-14 16:55:40|||||||||2
1728924960000|2024-10-14 16:56:00|||||||||9
1728925040000|2024-10-14 16:57:20|||||||||41
1728925110000|2024-10-14 16:58:30|||||||||1
1728925120000|2024-10-14 16:58:40|||||||||2
1728925140000|2024-10-14 16:59:00|||||||||30
1728925200000|2024-10-14 17:00:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|24
1728925300000|2024-10-14 17:01:40|145.42||145.42||145.42||145.42||2
1728925310000|2024-10-14 17:01:50||145.34||145.34||145.34||145.34|0
1728925330000|2024-10-14 17:02:10|||||||||2
1728925400000|2024-10-14 17:03:20||145.29||145.29||145.29||145.29|9
1728925450000|2024-10-14 17:04:10||145.34||145.34||145.34||145.34|0
1728925500000|2024-10-14 17:05:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|14
1728925520000|2024-10-14 17:05:20|145.37||145.37||145.42||145.37||0
1728925550000|2024-10-14 17:05:50|145.42||145.42||145.42||145.42||0
1728925580000|2024-10-14 17:06:20|145.37||145.42||145.42||145.37||1
1728925590000|2024-10-14 17:06:30|145.37||145.37||145.37||145.37||0
1728925640000|2024-10-14 17:07:20|145.42||145.42||145.42||145.42||0
1728925650000|2024-10-14 17:07:30|145.37||145.42||145.42||145.37||1
1728925660000|2024-10-14 17:07:40|145.37||145.37||145.42||145.37||9
1728925670000|2024-10-14 17:07:50|145.42||145.37||145.42||145.37||0
1728925680000|2024-10-14 17:08:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|12
1728925690000|2024-10-14 17:08:10|145.42||145.37||145.42||145.37||0
1728925740000|2024-10-14 17:09:00||145.24||145.24||145.24||145.24|14
1728925750000|2024-10-14 17:09:10|145.32||145.32||145.37||145.32||0
1728925760000|2024-10-14 17:09:20|145.37||145.32||145.37||145.32||5
1728925770000|2024-10-14 17:09:30|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|1
1728925780000|2024-10-14 17:09:40|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|7
1728925790000|2024-10-14 17:09:50||145.29||145.24||145.29||145.24|10
1728925800000|2024-10-14 17:10:00||145.29||145.29||145.29||145.29|0
1728925810000|2024-10-14 17:10:10|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1728925820000|2024-10-14 17:10:20||145.29||145.29||145.29||145.29|13
1728925920000|2024-10-14 17:12:00||145.24||145.24||145.24||145.24|14
1728925950000|2024-10-14 17:12:30||145.29||145.29||145.29||145.29|0
1728925980000|2024-10-14 17:13:00|||||||||2
1728926000000|2024-10-14 17:13:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|23
1728926010000|2024-10-14 17:13:30|145.32||145.32||145.32||145.32||0
1728926030000|2024-10-14 17:13:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|18
1728926070000|2024-10-14 17:14:30|||||||||1
1728926190000|2024-10-14 17:16:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1728926220000|2024-10-14 17:17:00||145.24||145.24||145.24||145.24|1
1728926240000|2024-10-14 17:17:20|145.32||145.37||145.37||145.32||4
1728926260000|2024-10-14 17:17:40|145.32||145.32||145.32||145.32||0
1728926320000|2024-10-14 17:18:40|145.37||145.37||145.37||145.37||0
1728926340000|2024-10-14 17:19:00||145.29||145.29||145.29||145.29|0
1728926380000|2024-10-14 17:19:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|42
1728926390000|2024-10-14 17:19:50|145.37||145.37||145.37||145.37||18
1728926440000|2024-10-14 17:20:40||145.29||145.29||145.29||145.29|2
1728926470000|2024-10-14 17:21:10||145.24||145.24||145.24||145.24|1
1728926510000|2024-10-14 17:21:50|145.32||145.32||145.32||145.32||0
1728926520000|2024-10-14 17:22:00|145.37||145.37||145.37||145.37||0
1728926580000|2024-10-14 17:23:00||145.29||145.29||145.29||145.29|0
1728926680000|2024-10-14 17:24:40||145.24||145.24||145.24||145.24|1
1728926700000|2024-10-14 17:25:00|145.32||145.37||145.37||145.32||0
1728926710000|2024-10-14 17:25:10|145.32||145.32||145.32||145.32||0
1728926730000|2024-10-14 17:25:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1728926810000|2024-10-14 17:26:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1728926840000|2024-10-14 17:27:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1728926850000|2024-10-14 17:27:30|||||||||1
1728926860000|2024-10-14 17:27:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1728926920000|2024-10-14 17:28:40|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|63
1728926930000|2024-10-14 17:28:50|145.32||145.32||145.32||145.32||0
1728926940000|2024-10-14 17:29:00||145.19||145.19||145.19||145.19|140
1728926950000|2024-10-14 17:29:10||145.24||145.24||145.24||145.24|0
1728927000000|2024-10-14 17:30:00||145.19||145.19||145.19||145.19|29
1728927010000|2024-10-14 17:30:10||145.24||145.24||145.24||145.24|0
1728927110000|2024-10-14 17:31:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1728927340000|2024-10-14 17:35:40||145.14||145.19||145.19||145.14|78
1728927360000|2024-10-14 17:36:00||145.14||145.14||145.14||145.14|1
1728927430000|2024-10-14 17:37:10||145.19||145.19||145.19||145.19|0
1728927440000|2024-10-14 17:37:20|||||||||10
1728927560000|2024-10-14 17:39:20||145.14||145.14||145.14||145.14|1
1728927580000|2024-10-14 17:39:40||145.19||145.19||145.19||145.19|0
1728927720000|2024-10-14 17:42:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|77
1728927810000|2024-10-14 17:43:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|150
1728927900000|2024-10-14 17:45:00|||||||||2
1728927970000|2024-10-14 17:46:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|30
1728928010000|2024-10-14 17:46:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|52
1728928080000|2024-10-14 17:48:00||145.19||145.19||145.19||145.19|10
1728928120000|2024-10-14 17:48:40||145.24||145.24||145.24||145.24|0
1728928130000|2024-10-14 17:48:50||145.19||145.19||145.19||145.19|1
1728928180000|2024-10-14 17:49:40||145.24||145.24||145.24||145.24|0
1728928250000|2024-10-14 17:50:50|||||||||11
1728928330000|2024-10-14 17:52:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1728928380000|2024-10-14 17:53:00||145.24||145.24||145.24||145.24|61
1728928460000|2024-10-14 17:54:20|145.32||145.32||145.32||145.32||0
1728928800000|2024-10-14 18:00:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|48
1728928990000|2024-10-14 18:03:10|||||||||3
1728929250000|2024-10-14 18:07:30|||||||||7
1728929310000|2024-10-14 18:08:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|68
1728929320000|2024-10-14 18:08:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1728929460000|2024-10-14 18:11:00|||||||||2
1728929500000|2024-10-14 18:11:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|184
1728929520000|2024-10-14 18:12:00|||||||||324
1728929530000|2024-10-14 18:12:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|68
1728929680000|2024-10-14 18:14:40|145.47||145.47||145.47||145.47||62
1728929720000|2024-10-14 18:15:20||145.39||145.39||145.39||145.34|24
1728929730000|2024-10-14 18:15:30||145.34||145.34||145.34||145.34|5
1728929790000|2024-10-14 18:16:30|145.42||145.42||145.42||145.42||0
1728929810000|2024-10-14 18:16:50|145.47||145.47||145.47||145.47||10
1728929830000|2024-10-14 18:17:10|145.42||145.42||145.42||145.42||0
1728929950000|2024-10-14 18:19:10|||||||||2
1728929980000|2024-10-14 18:19:40|145.47||145.47||145.47||145.47||12
1728930030000|2024-10-14 18:20:30||145.39||145.39||145.39||145.39|0
1728930800000|2024-10-14 18:33:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|218
1728930850000|2024-10-14 18:34:10|||||||||4
1728930920000|2024-10-14 18:35:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1728930990000|2024-10-14 18:36:30|145.47||145.47||145.47||145.47||1
1728931010000|2024-10-14 18:36:50|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|4
1728931110000|2024-10-14 18:38:30||145.39||145.39||145.39||145.39|29
1728931350000|2024-10-14 18:42:30|145.52||145.52||145.52||145.52||0
1728931360000|2024-10-14 18:42:40|145.47||145.47||145.47||145.47||0
1728931390000|2024-10-14 18:43:10|145.52||145.52||145.52||145.52||2
1728931410000|2024-10-14 18:43:30||145.44||145.39||145.44||145.39|0
1728931440000|2024-10-14 18:44:00|145.47||145.47||145.47||145.47||0
1728931490000|2024-10-14 18:44:50|145.52||145.52||145.52||145.52||0
1728931520000|2024-10-14 18:45:20||145.44||145.44||145.44||145.44|2
1728931640000|2024-10-14 18:47:20||145.39||145.39||145.39||145.39|14
1728931670000|2024-10-14 18:47:50|145.47||145.47||145.47||145.47||0
1728931830000|2024-10-14 18:50:30|145.52||145.52||145.52||145.52||0
1728931840000|2024-10-14 18:50:40|145.47||145.47||145.47||145.47||0
1728932230000|2024-10-14 18:57:10||145.34||145.34||145.34||145.34|4
1728932240000|2024-10-14 18:57:20|145.42||145.42||145.42||145.42||0
1728932400000|2024-10-14 19:00:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|113
1728932410000|2024-10-14 19:00:10|145.57||145.52||145.57||145.52||33
1728932440000|2024-10-14 19:00:40||145.39||145.39||145.39||145.39|2
1728932450000|2024-10-14 19:00:50|145.47||145.47||145.47||145.47||0
1728932460000|2024-10-14 19:01:00||145.34||145.39||145.39||145.34|0
1728932500000|2024-10-14 19:01:40|145.52||145.52||145.52||145.52||2
1728932510000|2024-10-14 19:01:50|145.47||145.47||145.47||145.47||0
1728932560000|2024-10-14 19:02:40||145.34||145.39||145.39||145.34|0
1728932600000|2024-10-14 19:03:20||145.34||145.34||145.34||145.34|0
1728932610000|2024-10-14 19:03:30||145.39||145.39||145.39||145.39|0
1728932700000|2024-10-14 19:05:00||145.34||145.34||145.34||145.34|0
1728932860000|2024-10-14 19:07:40||145.39||145.39||145.39||145.39|0
1728932950000|2024-10-14 19:09:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1728932990000|2024-10-14 19:09:50|||||||||3
1728933060000|2024-10-14 19:11:00|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|8
1728933150000|2024-10-14 19:12:30||145.39||145.39||145.39||145.39|0
1728933190000|2024-10-14 19:13:10||145.34||145.34||145.34||145.34|0
1728933250000|2024-10-14 19:14:10|145.42||145.42||145.42||145.42||0
1728933260000|2024-10-14 19:14:20|145.47||145.47||145.47||145.47||0
1728933360000|2024-10-14 19:16:00||145.39||145.39||145.39||145.39|0
1728933420000|2024-10-14 19:17:00||145.34||145.34||145.34||145.34|8
1728933500000|2024-10-14 19:18:20||145.39||145.39||145.39||145.39|0
1728933510000|2024-10-14 19:18:30||145.34||145.34||145.34||145.34|2
1728933560000|2024-10-14 19:19:20||145.39||145.39||145.39||145.39|0
1728933600000|2024-10-14 19:20:00||145.34||145.34||145.34||145.34|0
1728933670000|2024-10-14 19:21:10||145.39||145.39||145.39||145.39|0
1728933680000|2024-10-14 19:21:20||145.34||145.34||145.34||145.34|0
1728933700000|2024-10-14 19:21:40||145.39||145.39||145.39||145.39|0
1728934130000|2024-10-14 19:28:50|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|1
1728934140000|2024-10-14 19:29:00|145.42||145.42||145.42||145.42||0
1728934300000|2024-10-14 19:31:40||145.29||145.29||145.29||145.29|0
1728934310000|2024-10-14 19:31:50|145.37||145.37||145.37||145.37||0
1728934560000|2024-10-14 19:36:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|30
1728934570000|2024-10-14 19:36:10|145.37||145.37||145.37||145.37||6
1728934880000|2024-10-14 19:41:20|145.42||145.42||145.42||145.42||8
1728934930000|2024-10-14 19:42:10|145.37||145.37||145.37||145.37||0
1728934940000|2024-10-14 19:42:20|145.42||145.42||145.42||145.42||16
1728934960000|2024-10-14 19:42:40||145.34||145.34||145.34||145.34|0
1728934980000|2024-10-14 19:43:00||145.29||145.29||145.29||145.29|2
1728935060000|2024-10-14 19:44:20||145.34||145.34||145.34||145.34|0
1728935080000|2024-10-14 19:44:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|97
1728935150000|2024-10-14 19:45:50||145.24||145.24||145.24||145.24|28
1728935160000|2024-10-14 19:46:00||145.29||145.29||145.29||145.29|0
1728935180000|2024-10-14 19:46:20||145.24||145.29||145.29||145.24|18
1728935190000|2024-10-14 19:46:30||145.24||145.24||145.24||145.24|1
1728935200000|2024-10-14 19:46:40||145.29||145.29||145.29||145.29|0
1728935220000|2024-10-14 19:47:00||145.24||145.29||145.29||145.24|5
1728935230000|2024-10-14 19:47:10|||||||||23
1728935410000|2024-10-14 19:50:10|||||||||20
1728935420000|2024-10-14 19:50:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|6
1728935500000|2024-10-14 19:51:40|||||||||1
1728935560000|2024-10-14 19:52:40|||||||||18
1728935610000|2024-10-14 19:53:30|||||||||10
1728935620000|2024-10-14 19:53:40|||||||||6
1728935640000|2024-10-14 19:54:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|28
1728935680000|2024-10-14 19:54:40|||||||||10
1728935760000|2024-10-14 19:56:00|||||||||2
1728935770000|2024-10-14 19:56:10|||||||||3
1728935780000|2024-10-14 19:56:20|||||||||11
1728935790000|2024-10-14 19:56:30|||||||||1
1728935800000|2024-10-14 19:56:40|||||||||2
1728935840000|2024-10-14 19:57:20|||||||||1
1728935860000|2024-10-14 19:57:40|||||||||1
1728935880000|2024-10-14 19:58:00||145.24||145.24||145.24||145.24|15
1728935910000|2024-10-14 19:58:30|145.32||145.37||145.37||145.32||2
1728935920000|2024-10-14 19:58:40|145.32||145.32||145.32||145.32||0
1728935930000|2024-10-14 19:58:50|145.37||145.32||145.37||145.32||32
1728935940000|2024-10-14 19:59:00|145.37||145.32||145.37||145.32||9
1728935950000|2024-10-14 19:59:10|145.37||145.37||145.37||145.37||0
1728935960000|2024-10-14 19:59:20|145.32||145.32||145.32||145.32||0
1728972000000|2024-10-15 06:00:00|145.34|145.27|145.22|145.14|145.34|145.27|145.22|145.14|1
1728972020000|2024-10-15 06:00:20|||||||||9
1728972060000|2024-10-15 06:01:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|18
1728972080000|2024-10-15 06:01:20|||||||||3
1728972100000|2024-10-15 06:01:40|||||||||5
1728972180000|2024-10-15 06:03:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1728972230000|2024-10-15 06:03:50|145.42|145.29|145.42|145.29|145.42|145.34|145.42|145.29|62
1728972470000|2024-10-15 06:07:50||145.34||145.29||145.34||145.29|0
1728972560000|2024-10-15 06:09:20|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|2
1728972590000|2024-10-15 06:09:50||145.39||145.34||145.39||145.34|0
1728972930000|2024-10-15 06:15:30|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|3
1728973540000|2024-10-15 06:25:40|145.47||145.47||145.47||145.47||6
1728973580000|2024-10-15 06:26:20|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|7
1728973610000|2024-10-15 06:26:50||145.34||145.29||145.34||145.29|0
1728973680000|2024-10-15 06:28:00|145.52|145.34|145.52|145.39|145.52|145.39|145.52|145.34|109
1728973720000|2024-10-15 06:28:40|145.47||145.52||145.52||145.47||5
1728973740000|2024-10-15 06:29:00|||||||||1
1728973800000|2024-10-15 06:30:00||145.44||145.44||145.44||145.44|0
1728973810000|2024-10-15 06:30:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|9
1728973820000|2024-10-15 06:30:20||145.44||145.44||145.44||145.44|3
1728973850000|2024-10-15 06:30:50|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|40
1728974020000|2024-10-15 06:33:40||145.54||145.49||145.54||145.49|3
1728974040000|2024-10-15 06:34:00||145.54||145.54||145.54||145.54|2
1728974060000|2024-10-15 06:34:20|||||||||40
1728974070000|2024-10-15 06:34:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|36
1728974090000|2024-10-15 06:34:50|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|29
1728974120000|2024-10-15 06:35:20|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|31
1728974140000|2024-10-15 06:35:40||145.44||145.44||145.44||145.44|0
1728974170000|2024-10-15 06:36:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|310
1728974190000|2024-10-15 06:36:30|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|125
1728974240000|2024-10-15 06:37:20|145.47||145.47||145.47||145.47||0
1728974270000|2024-10-15 06:37:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1728974280000|2024-10-15 06:38:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|28
1728974340000|2024-10-15 06:39:00|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|85
1728974370000|2024-10-15 06:39:30|145.47||145.47||145.47||145.47||0
1728974400000|2024-10-15 06:40:00||145.34||145.34||145.34||145.34|1
1728974410000|2024-10-15 06:40:10|145.42||145.42||145.42||145.42||0
1728974430000|2024-10-15 06:40:30|145.47||145.47||145.47||145.47||0
1728974480000|2024-10-15 06:41:20|145.42||145.42||145.42||145.42||0
1728974500000|2024-10-15 06:41:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|52
1728974520000|2024-10-15 06:42:00||145.24||145.24||145.24||145.24|1
1728974550000|2024-10-15 06:42:30|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|3
1728974700000|2024-10-15 06:45:00|145.42||145.42||145.42||145.42||0
1728974730000|2024-10-15 06:45:30|||||||||15
1728974750000|2024-10-15 06:45:50|||||||||10
1728974800000|2024-10-15 06:46:40|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|0
1728974820000|2024-10-15 06:47:00|145.42||145.42||145.42||145.42||25
1728974850000|2024-10-15 06:47:30|||||||||1
1728974920000|2024-10-15 06:48:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1728974930000|2024-10-15 06:48:50|145.52||145.52||145.52||145.52||0
1728974940000|2024-10-15 06:49:00|145.47||145.47||145.47||145.47||0
1728975000000|2024-10-15 06:50:00|||||||||11
1728975010000|2024-10-15 06:50:10|||||||||1
1728975090000|2024-10-15 06:51:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1728975100000|2024-10-15 06:51:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|20
1728975110000|2024-10-15 06:51:50|||||||||154
1728975120000|2024-10-15 06:52:00|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|44
1728975130000|2024-10-15 06:52:10||145.44||145.44||145.44||145.44|0
1728975150000|2024-10-15 06:52:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|13
1728975160000|2024-10-15 06:52:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|49
1728975220000|2024-10-15 06:53:40|||||||||183
1728975240000|2024-10-15 06:54:00|||||||||3
1728975250000|2024-10-15 06:54:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1728975270000|2024-10-15 06:54:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|50
1728975300000|2024-10-15 06:55:00||145.24||145.24||145.29||145.24|15
1728975310000|2024-10-15 06:55:10||145.29||145.29||145.29||145.29|0
1728975320000|2024-10-15 06:55:20|||||||||1
1728975350000|2024-10-15 06:55:50|||||||||1
1728975360000|2024-10-15 06:56:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1728975370000|2024-10-15 06:56:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1728975380000|2024-10-15 06:56:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|27
1728975390000|2024-10-15 06:56:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|13
1728975420000|2024-10-15 06:57:00|||||||||6
1728975430000|2024-10-15 06:57:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|80
1728975470000|2024-10-15 06:57:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|12
1728975540000|2024-10-15 06:59:00|||||||||4
1728975550000|2024-10-15 06:59:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|15
1728975560000|2024-10-15 06:59:20||145.24||145.24||145.24||145.24|9
1728975570000|2024-10-15 06:59:30|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|28
1728975580000|2024-10-15 06:59:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1728975590000|2024-10-15 06:59:50|145.42|145.29|145.47|145.39|145.47|145.39|145.42|145.29|132
1728975600000|2024-10-15 07:00:00|145.52|145.44|145.62|145.49|145.62|145.54|145.52|145.44|268
1728975610000|2024-10-15 07:00:10|145.67|145.54|145.62|145.54|145.67|145.59|145.62|145.54|87
1728975620000|2024-10-15 07:00:20|145.57|145.49|145.47|145.39|145.57|145.49|145.47|145.39|42
1728975630000|2024-10-15 07:00:30|145.57|145.44|145.52|145.44|145.57|145.49|145.52|145.44|290
1728975640000|2024-10-15 07:00:40|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|152
1728975650000|2024-10-15 07:00:50|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|224
1728975660000|2024-10-15 07:01:00|145.57|145.44|145.37|145.29|145.57|145.44|145.37|145.29|27
1728975670000|2024-10-15 07:01:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|10
1728975680000|2024-10-15 07:01:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|28
1728975690000|2024-10-15 07:01:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|21
1728975700000|2024-10-15 07:01:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|7
1728975710000|2024-10-15 07:01:50|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|18
1728975720000|2024-10-15 07:02:00|145.52|145.44|145.42|145.34|145.52|145.44|145.42|145.34|17
1728975730000|2024-10-15 07:02:10|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.34|27
1728975740000|2024-10-15 07:02:20|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|17
1728975750000|2024-10-15 07:02:30||145.34||145.39||145.39||145.34|37
1728975760000|2024-10-15 07:02:40|||||||||5
1728975770000|2024-10-15 07:02:50|145.52||145.47||145.52||145.47||96
1728975780000|2024-10-15 07:03:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|34
1728975790000|2024-10-15 07:03:10|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|23
1728975800000|2024-10-15 07:03:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|30
1728975810000|2024-10-15 07:03:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|10
1728975820000|2024-10-15 07:03:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1728975830000|2024-10-15 07:03:50||145.34||145.39||145.39||145.34|11
1728975840000|2024-10-15 07:04:00|145.52|145.34|145.47|145.39|145.52|145.44|145.47|145.34|43
1728975850000|2024-10-15 07:04:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|23
1728975860000|2024-10-15 07:04:20|145.42||145.42||145.42||145.37||6
1728975870000|2024-10-15 07:04:30|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|2
1728975880000|2024-10-15 07:04:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|0
1728975890000|2024-10-15 07:04:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|18
1728975900000|2024-10-15 07:05:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|11
1728975910000|2024-10-15 07:05:10|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|52
1728975920000|2024-10-15 07:05:20|145.37|145.34|145.32|145.24|145.37|145.34|145.32|145.24|14
1728975930000|2024-10-15 07:05:30|145.37|145.19|145.22|145.14|145.37|145.19|145.22|145.14|359
1728975940000|2024-10-15 07:05:40|145.27|145.09|145.22|145.14|145.27|145.14|145.17|145.09|329
1728975950000|2024-10-15 07:05:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1728975960000|2024-10-15 07:06:00|||||||||20
1728975970000|2024-10-15 07:06:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|58
1728975980000|2024-10-15 07:06:20|||||||||10
1728975990000|2024-10-15 07:06:30|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.09|231
1728976000000|2024-10-15 07:06:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|30
1728976010000|2024-10-15 07:06:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|41
1728976020000|2024-10-15 07:07:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|19
1728976040000|2024-10-15 07:07:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|50
1728976060000|2024-10-15 07:07:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|66
1728976070000|2024-10-15 07:07:50|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|81
1728976080000|2024-10-15 07:08:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|224
1728976090000|2024-10-15 07:08:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|8
1728976100000|2024-10-15 07:08:20|||||||||6
1728976110000|2024-10-15 07:08:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|29
1728976120000|2024-10-15 07:08:40|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|34
1728976130000|2024-10-15 07:08:50|145.42|145.34|145.57|145.49|145.57|145.49|145.42|145.34|45
1728976140000|2024-10-15 07:09:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|83
1728976150000|2024-10-15 07:09:10|145.52|145.44|145.57|145.49|145.62|145.54|145.52|145.44|214
1728976160000|2024-10-15 07:09:20|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|4
1728976170000|2024-10-15 07:09:30|145.52|145.49|145.47|145.39|145.52|145.49|145.47|145.39|72
1728976180000|2024-10-15 07:09:40|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|41
1728976190000|2024-10-15 07:09:50|145.57|145.49|145.62|145.54|145.62|145.54|145.52|145.44|8
1728976200000|2024-10-15 07:10:00|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|74
1728976210000|2024-10-15 07:10:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|59
1728976220000|2024-10-15 07:10:20|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|88
1728976230000|2024-10-15 07:10:30|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|135
1728976240000|2024-10-15 07:10:40|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|52
1728976250000|2024-10-15 07:10:50|145.62|145.54|145.62|145.54|145.62|145.59|145.62|145.54|3
1728976260000|2024-10-15 07:11:00|145.57|145.49|145.67|145.54|145.67|145.54|145.57|145.49|9
1728976270000|2024-10-15 07:11:10|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|8
1728976280000|2024-10-15 07:11:20|145.62||145.67||145.67||145.62||1
1728976290000|2024-10-15 07:11:30|145.62|145.59|145.52|145.44|145.62|145.59|145.52|145.44|2
1728976300000|2024-10-15 07:11:40||145.39||145.44||145.44||145.39|2
1728976310000|2024-10-15 07:11:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|11
1728976320000|2024-10-15 07:12:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|13
1728976330000|2024-10-15 07:12:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|61
1728976340000|2024-10-15 07:12:20|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|47
1728976360000|2024-10-15 07:12:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|19
1728976370000|2024-10-15 07:12:50|||||||||20
1728976380000|2024-10-15 07:13:00|||||||||1
1728976390000|2024-10-15 07:13:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|27
1728976400000|2024-10-15 07:13:20|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|8
1728976410000|2024-10-15 07:13:30|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|92
1728976420000|2024-10-15 07:13:40|||||||||1
1728976430000|2024-10-15 07:13:50|||||||||10
1728976440000|2024-10-15 07:14:00|||||||||27
1728976450000|2024-10-15 07:14:10||145.34||145.39||145.39||145.34|36
1728976460000|2024-10-15 07:14:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|73
1728976470000|2024-10-15 07:14:30|145.47||145.42||145.47||145.42||51
1728976480000|2024-10-15 07:14:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|80
1728976500000|2024-10-15 07:15:00|145.37|145.29|145.32|145.24|145.37|145.29|145.27|145.19|60
1728976520000|2024-10-15 07:15:20|145.37|145.29|145.27|145.19|145.37|145.29|145.27|145.19|590
1728976530000|2024-10-15 07:15:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|81
1728976540000|2024-10-15 07:15:40|||||||||1
1728976550000|2024-10-15 07:15:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|149
1728976560000|2024-10-15 07:16:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|207
1728976580000|2024-10-15 07:16:20|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|74
1728976590000|2024-10-15 07:16:30|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|12
1728976600000|2024-10-15 07:16:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1728976610000|2024-10-15 07:16:50|||||||||1
1728976620000|2024-10-15 07:17:00|||||||||1
1728976630000|2024-10-15 07:17:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1728976640000|2024-10-15 07:17:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|20
1728976650000|2024-10-15 07:17:30|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|14
1728976660000|2024-10-15 07:17:40||145.19||145.19||145.19||145.19|0
1728976670000|2024-10-15 07:17:50|145.32||145.27||145.32||145.27||14
1728976680000|2024-10-15 07:18:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|1
1728976690000|2024-10-15 07:18:10|145.37||145.32||145.37||145.32||8
1728976710000|2024-10-15 07:18:30|||||||||198
1728976720000|2024-10-15 07:18:40|||||||||53
1728976730000|2024-10-15 07:18:50|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|25
1728976740000|2024-10-15 07:19:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|8
1728976750000|2024-10-15 07:19:10||145.09||145.14||145.14||145.09|9
1728976760000|2024-10-15 07:19:20||145.09||145.14||145.14||145.09|2
1728976770000|2024-10-15 07:19:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|127
1728976780000|2024-10-15 07:19:40|||||||||2
1728976790000|2024-10-15 07:19:50|145.17|145.09|145.22|145.14|145.27|145.19|145.17|145.09|49
1728976800000|2024-10-15 07:20:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|2
1728976810000|2024-10-15 07:20:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|24
1728976820000|2024-10-15 07:20:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|36
1728976830000|2024-10-15 07:20:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|27
1728976850000|2024-10-15 07:20:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|223
1728976860000|2024-10-15 07:21:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|25
1728976870000|2024-10-15 07:21:10|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|8
1728976880000|2024-10-15 07:21:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|8
1728976890000|2024-10-15 07:21:30|||||||||4
1728976900000|2024-10-15 07:21:40|145.27|145.19|145.22|145.14|145.32|145.19|145.22|145.14|41
1728976910000|2024-10-15 07:21:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|7
1728976920000|2024-10-15 07:22:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1728976940000|2024-10-15 07:22:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|25
1728976950000|2024-10-15 07:22:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1728976980000|2024-10-15 07:23:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|57
1728977000000|2024-10-15 07:23:20|||||||||6
1728977010000|2024-10-15 07:23:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1728977020000|2024-10-15 07:23:40|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|11
1728977030000|2024-10-15 07:23:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.09|334
1728977040000|2024-10-15 07:24:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1728977050000|2024-10-15 07:24:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1728977060000|2024-10-15 07:24:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|39
1728977070000|2024-10-15 07:24:30||145.04||145.09||145.09||145.04|4
1728977080000|2024-10-15 07:24:40||145.04||145.04||145.09||145.04|14
1728977090000|2024-10-15 07:24:50||145.09||145.09||145.09||145.09|1
1728977100000|2024-10-15 07:25:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|1
1728977110000|2024-10-15 07:25:10|||||||||107
1728977120000|2024-10-15 07:25:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|25
1728977130000|2024-10-15 07:25:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|2
1728977140000|2024-10-15 07:25:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1728977150000|2024-10-15 07:25:50|||||||||2
1728977160000|2024-10-15 07:26:00|||||||||9
1728977170000|2024-10-15 07:26:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|15
1728977190000|2024-10-15 07:26:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1728977200000|2024-10-15 07:26:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|20
1728977210000|2024-10-15 07:26:50|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|3
1728977220000|2024-10-15 07:27:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|4
1728977230000|2024-10-15 07:27:10|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|1
1728977240000|2024-10-15 07:27:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1728977250000|2024-10-15 07:27:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|53
1728977260000|2024-10-15 07:27:40|||||||||1
1728977270000|2024-10-15 07:27:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1728977290000|2024-10-15 07:28:10|||||||||161
1728977300000|2024-10-15 07:28:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|130
1728977320000|2024-10-15 07:28:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|54
1728977340000|2024-10-15 07:29:00|||||||||1
1728977370000|2024-10-15 07:29:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|116
1728977380000|2024-10-15 07:29:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|107
1728977390000|2024-10-15 07:29:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|32
1728977400000|2024-10-15 07:30:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|121
1728977410000|2024-10-15 07:30:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|14
1728977420000|2024-10-15 07:30:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|53
1728977440000|2024-10-15 07:30:40|145.22||145.17||145.22||145.17||46
1728977450000|2024-10-15 07:30:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1728977460000|2024-10-15 07:31:00|||||||||1
1728977470000|2024-10-15 07:31:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|10
1728977480000|2024-10-15 07:31:20|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.24|27
1728977490000|2024-10-15 07:31:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|18
1728977500000|2024-10-15 07:31:40|||||||||1
1728977510000|2024-10-15 07:31:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|131
1728977520000|2024-10-15 07:32:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|265
1728977530000|2024-10-15 07:32:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|50
1728977540000|2024-10-15 07:32:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|58
1728977560000|2024-10-15 07:32:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1728977580000|2024-10-15 07:33:00|||||||||1
1728977590000|2024-10-15 07:33:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|59
1728977600000|2024-10-15 07:33:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1728977620000|2024-10-15 07:33:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|74
1728977640000|2024-10-15 07:34:00|||||||||2
1728977670000|2024-10-15 07:34:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|67
1728977680000|2024-10-15 07:34:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|101
1728977690000|2024-10-15 07:34:50|||||||||1
1728977750000|2024-10-15 07:35:50|||||||||20
1728977770000|2024-10-15 07:36:10|||||||||1
1728977780000|2024-10-15 07:36:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|64
1728977790000|2024-10-15 07:36:30|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|2
1728977800000|2024-10-15 07:36:40|145.52||145.52||145.52||145.52||0
1728977810000|2024-10-15 07:36:50|||||||||1
1728977820000|2024-10-15 07:37:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|1
1728977840000|2024-10-15 07:37:20|||||||||1
1728977860000|2024-10-15 07:37:40|||||||||16
1728977870000|2024-10-15 07:37:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|1
1728977880000|2024-10-15 07:38:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|11
1728977890000|2024-10-15 07:38:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|52
1728977900000|2024-10-15 07:38:20|||||||||1
1728977910000|2024-10-15 07:38:30|||||||||1
1728977920000|2024-10-15 07:38:40|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|91
1728977930000|2024-10-15 07:38:50|145.57||145.57||145.57||145.57||0
1728977940000|2024-10-15 07:39:00|||||||||10
1728977960000|2024-10-15 07:39:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|66
1728977980000|2024-10-15 07:39:40||145.39||145.39||145.39||145.39|15
1728977990000|2024-10-15 07:39:50|145.57|145.44|145.57|145.49|145.57|145.49|145.52|145.44|190
1728978000000|2024-10-15 07:40:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|63
1728978010000|2024-10-15 07:40:10|145.62||145.57||145.62||145.57||0
1728978020000|2024-10-15 07:40:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|22
1728978030000|2024-10-15 07:40:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|114
1728978040000|2024-10-15 07:40:40|||||||||43
1728978060000|2024-10-15 07:41:00|||||||||6
1728978070000|2024-10-15 07:41:10|||||||||1
1728978080000|2024-10-15 07:41:20|||||||||141
1728978090000|2024-10-15 07:41:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|19
1728978110000|2024-10-15 07:41:50|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|59
1728978120000|2024-10-15 07:42:00|145.62||145.57||145.62||145.57||7
1728978130000|2024-10-15 07:42:10|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|116
1728978140000|2024-10-15 07:42:20|145.52||145.52||145.57||145.52||2
1728978150000|2024-10-15 07:42:30|||||||||1
1728978160000|2024-10-15 07:42:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1728978180000|2024-10-15 07:43:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|25
1728978190000|2024-10-15 07:43:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|4
1728978200000|2024-10-15 07:43:20|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|5
1728978210000|2024-10-15 07:43:30||145.44||145.44||145.44||145.44|3
1728978220000|2024-10-15 07:43:40|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|13
1728978240000|2024-10-15 07:44:00||145.29||145.34||145.34||145.29|36
1728978250000|2024-10-15 07:44:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|15
1728978260000|2024-10-15 07:44:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|115
1728978290000|2024-10-15 07:44:50|||||||||4
1728978300000|2024-10-15 07:45:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|196
1728978310000|2024-10-15 07:45:10|||||||||2
1728978320000|2024-10-15 07:45:20|||||||||1
1728978330000|2024-10-15 07:45:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|5
1728978340000|2024-10-15 07:45:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1728978360000|2024-10-15 07:46:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|7
1728978370000|2024-10-15 07:46:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1728978400000|2024-10-15 07:46:40|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|22
1728978430000|2024-10-15 07:47:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|5
1728978440000|2024-10-15 07:47:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1728978450000|2024-10-15 07:47:30|||||||||1
1728978470000|2024-10-15 07:47:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|15
1728978490000|2024-10-15 07:48:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|33
1728978520000|2024-10-15 07:48:40|||||||||2
1728978550000|2024-10-15 07:49:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|11
1728978560000|2024-10-15 07:49:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|6
1728978580000|2024-10-15 07:49:40|||||||||223
1728978590000|2024-10-15 07:49:50|||||||||8
1728978600000|2024-10-15 07:50:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|26
1728978620000|2024-10-15 07:50:20|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|137
1728978630000|2024-10-15 07:50:30||145.29||145.34||145.34||145.29|3
1728978640000|2024-10-15 07:50:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|19
1728978650000|2024-10-15 07:50:50|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|12
1728978660000|2024-10-15 07:51:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|2
1728978670000|2024-10-15 07:51:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|22
1728978680000|2024-10-15 07:51:20|||||||||1
1728978700000|2024-10-15 07:51:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|27
1728978710000|2024-10-15 07:51:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|24
1728978720000|2024-10-15 07:52:00||145.29||145.34||145.34||145.29|8
1728978730000|2024-10-15 07:52:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|12
1728978740000|2024-10-15 07:52:20|||||||||1
1728978750000|2024-10-15 07:52:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1728978770000|2024-10-15 07:52:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1728978780000|2024-10-15 07:53:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|5
1728978790000|2024-10-15 07:53:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1728978810000|2024-10-15 07:53:30|||||||||1
1728978820000|2024-10-15 07:53:40|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|11
1728978830000|2024-10-15 07:53:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|34
1728978840000|2024-10-15 07:54:00|||||||||6
1728978880000|2024-10-15 07:54:40|||||||||2
1728978890000|2024-10-15 07:54:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1728978900000|2024-10-15 07:55:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|26
1728978930000|2024-10-15 07:55:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|235
1728978960000|2024-10-15 07:56:00|||||||||1
1728978970000|2024-10-15 07:56:10|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|13
1728978980000|2024-10-15 07:56:20|||||||||4
1728978990000|2024-10-15 07:56:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|32
1728979000000|2024-10-15 07:56:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|14
1728979010000|2024-10-15 07:56:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|14
1728979020000|2024-10-15 07:57:00|||||||||6
1728979030000|2024-10-15 07:57:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1728979040000|2024-10-15 07:57:20|145.47||145.42||145.47||145.42||2
1728979080000|2024-10-15 07:58:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|16
1728979090000|2024-10-15 07:58:10|145.47||145.42||145.47||145.42||1
1728979100000|2024-10-15 07:58:20|145.47||145.42||145.47||145.42||13
1728979110000|2024-10-15 07:58:30|||||||||1
1728979130000|2024-10-15 07:58:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|15
1728979150000|2024-10-15 07:59:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|5
1728979170000|2024-10-15 07:59:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|51
1728979180000|2024-10-15 07:59:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|4
1728979190000|2024-10-15 07:59:50|||||||||1
1728979200000|2024-10-15 08:00:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|7
1728979210000|2024-10-15 08:00:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|2
1728979220000|2024-10-15 08:00:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|20
1728979230000|2024-10-15 08:00:30|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|0
1728979250000|2024-10-15 08:00:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|15
1728979260000|2024-10-15 08:01:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|28
1728979270000|2024-10-15 08:01:10|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|31
1728979280000|2024-10-15 08:01:20||145.49||145.49||145.49||145.44|1
1728979300000|2024-10-15 08:01:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|126
1728979310000|2024-10-15 08:01:50|||||||||1
1728979320000|2024-10-15 08:02:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|16
1728979330000|2024-10-15 08:02:10||145.44||145.49||145.49||145.44|0
1728979340000|2024-10-15 08:02:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1728979370000|2024-10-15 08:02:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|8
1728979380000|2024-10-15 08:03:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|284
1728979390000|2024-10-15 08:03:10|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|14
1728979400000|2024-10-15 08:03:20|||||||||172
1728979410000|2024-10-15 08:03:30|||||||||1
1728979420000|2024-10-15 08:03:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|55
1728979430000|2024-10-15 08:03:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|10
1728979440000|2024-10-15 08:04:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|30
1728979450000|2024-10-15 08:04:10|||||||||1
1728979460000|2024-10-15 08:04:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|18
1728979470000|2024-10-15 08:04:30||145.24||145.24||145.24||145.24|0
1728979480000|2024-10-15 08:04:40||145.19||145.24||145.24||145.19|10
1728979490000|2024-10-15 08:04:50|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|26
1728979500000|2024-10-15 08:05:00|145.27|145.24|145.22|145.14|145.32|145.24|145.22|145.14|7
1728979510000|2024-10-15 08:05:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|92
1728979520000|2024-10-15 08:05:20||145.09||145.14||145.14||145.09|1
1728979530000|2024-10-15 08:05:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1728979540000|2024-10-15 08:05:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|9
1728979550000|2024-10-15 08:05:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|9
1728979560000|2024-10-15 08:06:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|17
1728979570000|2024-10-15 08:06:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1728979580000|2024-10-15 08:06:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1728979600000|2024-10-15 08:06:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|6
1728979620000|2024-10-15 08:07:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|32
1728979640000|2024-10-15 08:07:20|||||||||1
1728979670000|2024-10-15 08:07:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|73
1728979680000|2024-10-15 08:08:00||145.19||145.24||145.24||145.19|5
1728979690000|2024-10-15 08:08:10|145.37||145.32||145.37||145.32||2
1728979700000|2024-10-15 08:08:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1728979710000|2024-10-15 08:08:30|||||||||1
1728979720000|2024-10-15 08:08:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1728979730000|2024-10-15 08:08:50|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|2
1728979740000|2024-10-15 08:09:00|145.42||145.42||145.47||145.42||1
1728979760000|2024-10-15 08:09:20|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|14
1728979770000|2024-10-15 08:09:30|145.42||145.37||145.42||145.37||128
1728979780000|2024-10-15 08:09:40|||||||||1
1728979790000|2024-10-15 08:09:50||145.24||145.29||145.29||145.24|6
1728979820000|2024-10-15 08:10:20|||||||||1
1728979840000|2024-10-15 08:10:40||145.24||145.29||145.29||145.24|1
1728979850000|2024-10-15 08:10:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|12
1728979860000|2024-10-15 08:11:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|26
1728979870000|2024-10-15 08:11:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|2
1728979880000|2024-10-15 08:11:20|145.37||145.32||145.37||145.32||0
1728979910000|2024-10-15 08:11:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|19
1728979930000|2024-10-15 08:12:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|3
1728979940000|2024-10-15 08:12:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|90
1728979950000|2024-10-15 08:12:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|0
1728980010000|2024-10-15 08:13:30|||||||||1
1728980020000|2024-10-15 08:13:40|||||||||7
1728980040000|2024-10-15 08:14:00|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|27
1728980050000|2024-10-15 08:14:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|30
1728980060000|2024-10-15 08:14:20|||||||||1
1728980070000|2024-10-15 08:14:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|5
1728980080000|2024-10-15 08:14:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|1
1728980090000|2024-10-15 08:14:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|1
1728980110000|2024-10-15 08:15:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1728980120000|2024-10-15 08:15:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|12
1728980140000|2024-10-15 08:15:40|||||||||1
1728980150000|2024-10-15 08:15:50|||||||||11
1728980160000|2024-10-15 08:16:00|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.14|21
1728980180000|2024-10-15 08:16:20|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|35
1728980190000|2024-10-15 08:16:30||145.14||145.14||145.14||145.14|0
1728980200000|2024-10-15 08:16:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|3
1728980230000|2024-10-15 08:17:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|3
1728980250000|2024-10-15 08:17:30||145.09||145.09||145.14||145.09|1
1728980260000|2024-10-15 08:17:40||145.14||145.14||145.14||145.14|1
1728980280000|2024-10-15 08:18:00|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|50
1728980290000|2024-10-15 08:18:10||145.14||145.14||145.14||145.14|0
1728980300000|2024-10-15 08:18:20||145.09||145.14||145.14||145.09|7
1728980310000|2024-10-15 08:18:30|||||||||1
1728980320000|2024-10-15 08:18:40|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|10
1728980330000|2024-10-15 08:18:50|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|10
1728980340000|2024-10-15 08:19:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|9
1728980350000|2024-10-15 08:19:10|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|21
1728980360000|2024-10-15 08:19:20||144.99||145.04||145.04||144.99|3
1728980380000|2024-10-15 08:19:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|33
1728980390000|2024-10-15 08:19:50|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|31
1728980400000|2024-10-15 08:20:00||145.04||145.04||145.04||144.99|5
1728980410000|2024-10-15 08:20:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|21
1728980420000|2024-10-15 08:20:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1728980430000|2024-10-15 08:20:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1728980440000|2024-10-15 08:20:40|145.07||145.07||145.07||145.02||5
1728980450000|2024-10-15 08:20:50||144.99||144.94||144.99||144.94|0
1728980460000|2024-10-15 08:21:00|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|1
1728980470000|2024-10-15 08:21:10|||||||||126
1728980480000|2024-10-15 08:21:20||144.89||144.89||144.94||144.89|6
1728980490000|2024-10-15 08:21:30|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|4
1728980500000|2024-10-15 08:21:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|65
1728980510000|2024-10-15 08:21:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|0
1728980520000|2024-10-15 08:22:00||144.99||144.99||144.99||144.99|0
1728980530000|2024-10-15 08:22:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|52
1728980540000|2024-10-15 08:22:20|145.17|144.99|145.07|144.99|145.17|144.99|145.07|144.99|154
1728980560000|2024-10-15 08:22:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1728980570000|2024-10-15 08:22:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1728980580000|2024-10-15 08:23:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|5
1728980590000|2024-10-15 08:23:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|9
1728980610000|2024-10-15 08:23:30|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|26
1728980620000|2024-10-15 08:23:40|145.12||145.12||145.12||145.07||0
1728980630000|2024-10-15 08:23:50||145.04||145.04||145.04||145.04|0
1728980640000|2024-10-15 08:24:00|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|0
1728980660000|2024-10-15 08:24:20|145.12||145.07||145.12||145.07||1
1728980670000|2024-10-15 08:24:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|142
1728980680000|2024-10-15 08:24:40|||||||||7
1728980690000|2024-10-15 08:24:50||144.99||144.99||145.04||144.99|1
1728980700000|2024-10-15 08:25:00|145.07||145.07||145.07||145.07||0
1728980730000|2024-10-15 08:25:30|||||||||1
1728980760000|2024-10-15 08:26:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|24
1728980790000|2024-10-15 08:26:30|145.07||145.02||145.07||145.02||33
1728980820000|2024-10-15 08:27:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|14
1728980830000|2024-10-15 08:27:10|||||||||2
1728980840000|2024-10-15 08:27:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|4
1728980850000|2024-10-15 08:27:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|115
1728980860000|2024-10-15 08:27:40||144.74||144.79||144.79||144.74|17
1728980870000|2024-10-15 08:27:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|15
1728980910000|2024-10-15 08:28:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1728980930000|2024-10-15 08:28:50||144.79||144.79||144.79||144.79|5
1728980940000|2024-10-15 08:29:00|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|100
1728980950000|2024-10-15 08:29:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|15
1728980980000|2024-10-15 08:29:40||144.79||144.84||144.84||144.79|5
1728981000000|2024-10-15 08:30:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|11
1728981010000|2024-10-15 08:30:10|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|50
1728981020000|2024-10-15 08:30:20|145.02||145.02||145.02||145.02||2
1728981030000|2024-10-15 08:30:30|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|8
1728981040000|2024-10-15 08:30:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|3
1728981050000|2024-10-15 08:30:50||144.79||144.84||144.84||144.79|0
1728981060000|2024-10-15 08:31:00|||||||||26
1728981070000|2024-10-15 08:31:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|132
1728981100000|2024-10-15 08:31:40|144.97||144.92||144.97||144.92||32
1728981110000|2024-10-15 08:31:50|||||||||20
1728981120000|2024-10-15 08:32:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|38
1728981130000|2024-10-15 08:32:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|20
1728981160000|2024-10-15 08:32:40|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|29
1728981170000|2024-10-15 08:32:50|144.87||144.87||144.92||144.87||29
1728981190000|2024-10-15 08:33:10|144.92||144.87||144.92||144.87||11
1728981200000|2024-10-15 08:33:20|144.92||144.87||144.92||144.87||0
1728981210000|2024-10-15 08:33:30|||||||||1
1728981220000|2024-10-15 08:33:40|||||||||3
1728981230000|2024-10-15 08:33:50|||||||||30
1728981250000|2024-10-15 08:34:10|||||||||15
1728981260000|2024-10-15 08:34:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|19
1728981270000|2024-10-15 08:34:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|28
1728981280000|2024-10-15 08:34:40|144.92||144.87||144.92||144.87||3
1728981300000|2024-10-15 08:35:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|24
1728981310000|2024-10-15 08:35:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|3312
1728981320000|2024-10-15 08:35:20|||||||||254
1728981330000|2024-10-15 08:35:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|284
1728981340000|2024-10-15 08:35:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3383
1728981350000|2024-10-15 08:35:50|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.69|36
1728981360000|2024-10-15 08:36:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|5608
1728981370000|2024-10-15 08:36:10|||||||||6000
1728981390000|2024-10-15 08:36:30|||||||||84
1728981400000|2024-10-15 08:36:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|10
1728981410000|2024-10-15 08:36:50|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|15
1728981420000|2024-10-15 08:37:00|144.82|144.69|144.82|144.69|144.87|144.69|144.82|144.69|9
1728981430000|2024-10-15 08:37:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|15
1728981460000|2024-10-15 08:37:40|||||||||10
1728981470000|2024-10-15 08:37:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|29
1728981500000|2024-10-15 08:38:20|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|21
1728981510000|2024-10-15 08:38:30|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|260
1728981520000|2024-10-15 08:38:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|15
1728981540000|2024-10-15 08:39:00|||||||||10
1728981550000|2024-10-15 08:39:10|||||||||6
1728981560000|2024-10-15 08:39:20|||||||||10
1728981580000|2024-10-15 08:39:40|||||||||16
1728981590000|2024-10-15 08:39:50|||||||||3
1728981600000|2024-10-15 08:40:00|||||||||1
1728981610000|2024-10-15 08:40:10|||||||||16
1728981630000|2024-10-15 08:40:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|106
1728981640000|2024-10-15 08:40:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|76
1728981660000|2024-10-15 08:41:00||144.69||144.74||144.74||144.69|27
1728981670000|2024-10-15 08:41:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|4
1728981680000|2024-10-15 08:41:20|||||||||10
1728981690000|2024-10-15 08:41:30|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|5
1728981700000|2024-10-15 08:41:40|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|9
1728981710000|2024-10-15 08:41:50||144.74||144.74||144.74||144.69|16
1728981730000|2024-10-15 08:42:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|217
1728981740000|2024-10-15 08:42:20|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|2
1728981750000|2024-10-15 08:42:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|27
1728981760000|2024-10-15 08:42:40|||||||||18
1728981780000|2024-10-15 08:43:00|||||||||104
1728981790000|2024-10-15 08:43:10|||||||||14
1728981800000|2024-10-15 08:43:20||144.74||144.79||144.79||144.74|25
1728981810000|2024-10-15 08:43:30|||||||||49
1728981870000|2024-10-15 08:44:30|||||||||15
1728981890000|2024-10-15 08:44:50|||||||||15
1728981900000|2024-10-15 08:45:00|||||||||105
1728981930000|2024-10-15 08:45:30|||||||||16
1728981940000|2024-10-15 08:45:40|||||||||254
1728981950000|2024-10-15 08:45:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|55
1728981960000|2024-10-15 08:46:00|||||||||1
1728981970000|2024-10-15 08:46:10|||||||||22
1728982000000|2024-10-15 08:46:40|||||||||10
1728982020000|2024-10-15 08:47:00|||||||||11
1728982030000|2024-10-15 08:47:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|43
1728982040000|2024-10-15 08:47:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|13
1728982050000|2024-10-15 08:47:30|||||||||4
1728982060000|2024-10-15 08:47:40|||||||||11
1728982070000|2024-10-15 08:47:50|||||||||43
1728982080000|2024-10-15 08:48:00|||||||||7
1728982090000|2024-10-15 08:48:10|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|44
1728982100000|2024-10-15 08:48:20|||||||||3
1728982110000|2024-10-15 08:48:30|144.92||144.87||144.92||144.87||21
1728982120000|2024-10-15 08:48:40|144.92||144.87||144.92||144.87||23
1728982130000|2024-10-15 08:48:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1728982140000|2024-10-15 08:49:00|||||||||1
1728982150000|2024-10-15 08:49:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1728982180000|2024-10-15 08:49:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1728982190000|2024-10-15 08:49:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|100
1728982200000|2024-10-15 08:50:00|||||||||115
1728982210000|2024-10-15 08:50:10|||||||||65
1728982220000|2024-10-15 08:50:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|25
1728982230000|2024-10-15 08:50:30|144.92||144.87||144.92||144.87||1
1728982240000|2024-10-15 08:50:40|||||||||1
1728982250000|2024-10-15 08:50:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1728982260000|2024-10-15 08:51:00|144.87|144.79|144.87|144.79|144.92|144.79|144.82|144.74|54
1728982280000|2024-10-15 08:51:20|||||||||20
1728982290000|2024-10-15 08:51:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|1218
1728982300000|2024-10-15 08:51:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1728982310000|2024-10-15 08:51:50|145.02||144.97||145.02||144.97||0
1728982330000|2024-10-15 08:52:10|||||||||1
1728982340000|2024-10-15 08:52:20|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|0
1728982350000|2024-10-15 08:52:30|||||||||840
1728982370000|2024-10-15 08:52:50|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|7
1728982400000|2024-10-15 08:53:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|13
1728982410000|2024-10-15 08:53:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|20
1728982420000|2024-10-15 08:53:40|144.92||144.87||144.92||144.87||0
1728982430000|2024-10-15 08:53:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|8
1728982440000|2024-10-15 08:54:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|30
1728982480000|2024-10-15 08:54:40|||||||||2
1728982490000|2024-10-15 08:54:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1728982500000|2024-10-15 08:55:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|148
1728982520000|2024-10-15 08:55:20|||||||||1
1728982530000|2024-10-15 08:55:30|||||||||144
1728982540000|2024-10-15 08:55:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1728982550000|2024-10-15 08:55:50|144.77||144.72||144.77||144.72||17
1728982560000|2024-10-15 08:56:00|||||||||1
1728982570000|2024-10-15 08:56:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|29
1728982580000|2024-10-15 08:56:20|||||||||4
1728982620000|2024-10-15 08:57:00|||||||||1
1728982630000|2024-10-15 08:57:10|||||||||1
1728982650000|2024-10-15 08:57:30|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|2
1728982660000|2024-10-15 08:57:40|144.72||144.72||144.77||144.72||0
1728982670000|2024-10-15 08:57:50|144.77||144.77||144.77||144.72||15
1728982680000|2024-10-15 08:58:00|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|1
1728982690000|2024-10-15 08:58:10|144.77||144.77||144.77||144.77||8
1728982700000|2024-10-15 08:58:20||144.69||144.69||144.69||144.64|1
1728982710000|2024-10-15 08:58:30||144.64||144.64||144.64||144.64|3
1728982720000|2024-10-15 08:58:40||144.69||144.69||144.69||144.69|0
1728982730000|2024-10-15 08:58:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1728982750000|2024-10-15 08:59:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|24
1728982760000|2024-10-15 08:59:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1728982770000|2024-10-15 08:59:30|144.77||144.72||144.77||144.72||5
1728982780000|2024-10-15 08:59:40|144.77||144.77||144.77||144.72||1
1728982800000|2024-10-15 09:00:00||144.69||144.69||144.69||144.69|2
1728982810000|2024-10-15 09:00:10|144.82||144.82||144.82||144.82||22
1728982820000|2024-10-15 09:00:20||144.74||144.69||144.74||144.69|1
1728982830000|2024-10-15 09:00:30|144.77||144.77||144.77||144.77||0
1728982860000|2024-10-15 09:01:00|144.82|144.64|144.77|144.64|144.82|144.69|144.77|144.64|34
1728982870000|2024-10-15 09:01:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1728982890000|2024-10-15 09:01:30|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|1
1728982900000|2024-10-15 09:01:40||144.69||144.69||144.69||144.69|0
1728982920000|2024-10-15 09:02:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|10
1728982930000|2024-10-15 09:02:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|14
1728982950000|2024-10-15 09:02:30|||||||||1
1728982960000|2024-10-15 09:02:40|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|35
1728982980000|2024-10-15 09:03:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1728982990000|2024-10-15 09:03:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|10
1728983000000|2024-10-15 09:03:20|144.67||144.67||144.67||144.67||1
1728983010000|2024-10-15 09:03:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|294
1728983020000|2024-10-15 09:03:40|||||||||25
1728983030000|2024-10-15 09:03:50|||||||||22
1728983040000|2024-10-15 09:04:00|||||||||101
1728983050000|2024-10-15 09:04:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|2
1728983060000|2024-10-15 09:04:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|9
1728983070000|2024-10-15 09:04:30|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|6
1728983080000|2024-10-15 09:04:40|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|2
1728983090000|2024-10-15 09:04:50|||||||||38
1728983110000|2024-10-15 09:05:10|||||||||6
1728983120000|2024-10-15 09:05:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|195
1728983130000|2024-10-15 09:05:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|143
1728983140000|2024-10-15 09:05:40|||||||||74
1728983150000|2024-10-15 09:05:50|||||||||19
1728983170000|2024-10-15 09:06:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|133
1728983200000|2024-10-15 09:06:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|131
1728983220000|2024-10-15 09:07:00|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|29
1728983230000|2024-10-15 09:07:10|144.57|144.44|144.57|144.49|144.57|144.49|144.57|144.44|1
1728983240000|2024-10-15 09:07:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|7
1728983250000|2024-10-15 09:07:30||144.49||144.54||144.54||144.49|0
1728983270000|2024-10-15 09:07:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|16
1728983280000|2024-10-15 09:08:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|0
1728983290000|2024-10-15 09:08:10|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|10
1728983300000|2024-10-15 09:08:20|||||||||1
1728983310000|2024-10-15 09:08:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1728983330000|2024-10-15 09:08:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|32
1728983340000|2024-10-15 09:09:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|19
1728983350000|2024-10-15 09:09:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|28
1728983360000|2024-10-15 09:09:20|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|23
1728983370000|2024-10-15 09:09:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|1
1728983380000|2024-10-15 09:09:40|||||||||1380
1728983400000|2024-10-15 09:10:00|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|23
1728983410000|2024-10-15 09:10:10|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|8
1728983420000|2024-10-15 09:10:20|144.62||144.62||144.67||144.62||1
1728983430000|2024-10-15 09:10:30||144.49||144.49||144.49||144.49|18
1728983440000|2024-10-15 09:10:40||144.54||144.54||144.54||144.49|0
1728983450000|2024-10-15 09:10:50|||||||||1
1728983500000|2024-10-15 09:11:40|||||||||33
1728983510000|2024-10-15 09:11:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|57
1728983520000|2024-10-15 09:12:00|144.57||144.57||144.57||144.57||611
1728983530000|2024-10-15 09:12:10|||||||||5
1728983540000|2024-10-15 09:12:20||144.44||144.44||144.49||144.44|204
1728983550000|2024-10-15 09:12:30||144.49||144.44||144.49||144.44|10
1728983560000|2024-10-15 09:12:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|4
1728983570000|2024-10-15 09:12:50||144.44||144.49||144.49||144.44|18
1728983580000|2024-10-15 09:13:00||144.44||144.49||144.49||144.44|24
1728983590000|2024-10-15 09:13:10|||||||||150
1728983600000|2024-10-15 09:13:20|||||||||1
1728983620000|2024-10-15 09:13:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1728983670000|2024-10-15 09:14:30|||||||||1
1728983700000|2024-10-15 09:15:00||144.49||144.54||144.54||144.49|12
1728983710000|2024-10-15 09:15:10|||||||||2
1728983720000|2024-10-15 09:15:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|27
1728983750000|2024-10-15 09:15:50|||||||||1
1728983760000|2024-10-15 09:16:00|||||||||5
1728983780000|2024-10-15 09:16:20|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|27
1728983790000|2024-10-15 09:16:30|||||||||1
1728983800000|2024-10-15 09:16:40|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|11
1728983810000|2024-10-15 09:16:50|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|0
1728983820000|2024-10-15 09:17:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|4
1728983830000|2024-10-15 09:17:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1728983850000|2024-10-15 09:17:30|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|37
1728983860000|2024-10-15 09:17:40||144.59||144.59||144.59||144.59|0
1728983870000|2024-10-15 09:17:50|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|2
1728983880000|2024-10-15 09:18:00|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|5
1728983890000|2024-10-15 09:18:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|5
1728983900000|2024-10-15 09:18:20|||||||||1
1728983920000|2024-10-15 09:18:40|144.72||144.67||144.72||144.67||0
1728983930000|2024-10-15 09:18:50|144.72||144.67||144.72||144.67||0
1728983970000|2024-10-15 09:19:30|||||||||2
1728983980000|2024-10-15 09:19:40|||||||||1
1728983990000|2024-10-15 09:19:50|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|13
1728984000000|2024-10-15 09:20:00|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|8
1728984010000|2024-10-15 09:20:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|1
1728984020000|2024-10-15 09:20:20|||||||||1
1728984040000|2024-10-15 09:20:40|144.72||144.67||144.72||144.67||121
1728984050000|2024-10-15 09:20:50|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|25
1728984060000|2024-10-15 09:21:00|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|1
1728984070000|2024-10-15 09:21:10|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|17
1728984080000|2024-10-15 09:21:20|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|3
1728984090000|2024-10-15 09:21:30|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|9
1728984100000|2024-10-15 09:21:40|144.67||144.72||144.72||144.67||0
1728984110000|2024-10-15 09:21:50|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|4
1728984120000|2024-10-15 09:22:00|144.67|144.59|144.62|144.54|144.67|144.59|144.57|144.49|37
1728984130000|2024-10-15 09:22:10||144.49||144.54||144.54||144.49|4
1728984140000|2024-10-15 09:22:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|7
1728984150000|2024-10-15 09:22:30|||||||||43
1728984160000|2024-10-15 09:22:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|46
1728984170000|2024-10-15 09:22:50|||||||||2
1728984180000|2024-10-15 09:23:00|||||||||2
1728984200000|2024-10-15 09:23:20|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|3
1728984210000|2024-10-15 09:23:30||144.54||144.54||144.54||144.54|0
1728984230000|2024-10-15 09:23:50|||||||||1
1728984260000|2024-10-15 09:24:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1728984270000|2024-10-15 09:24:30|||||||||1
1728984280000|2024-10-15 09:24:40|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|2
1728984290000|2024-10-15 09:24:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1728984300000|2024-10-15 09:25:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|17
1728984310000|2024-10-15 09:25:10|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|0
1728984320000|2024-10-15 09:25:20|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1728984330000|2024-10-15 09:25:30||144.54||144.54||144.54||144.54|0
1728984340000|2024-10-15 09:25:40|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|233
1728984350000|2024-10-15 09:25:50||144.59||144.59||144.59||144.59|1
1728984360000|2024-10-15 09:26:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1728984390000|2024-10-15 09:26:30|||||||||1
1728984400000|2024-10-15 09:26:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|20
1728984420000|2024-10-15 09:27:00|||||||||1
1728984430000|2024-10-15 09:27:10|144.72||144.67||144.72||144.67||12
1728984440000|2024-10-15 09:27:20|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1728984450000|2024-10-15 09:27:30|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|165
1728984480000|2024-10-15 09:28:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|109
1728984490000|2024-10-15 09:28:10|144.67||144.67||144.67||144.62||6
1728984500000|2024-10-15 09:28:20|144.62||144.62||144.62||144.62||2
1728984510000|2024-10-15 09:28:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|599
1728984520000|2024-10-15 09:28:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|10
1728984530000|2024-10-15 09:28:50||144.49||144.54||144.54||144.49|13
1728984540000|2024-10-15 09:29:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|25
1728984570000|2024-10-15 09:29:30||144.54||144.59||144.59||144.54|17
1728984590000|2024-10-15 09:29:50|||||||||171
1728984600000|2024-10-15 09:30:00|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|26
1728984610000|2024-10-15 09:30:10||144.59||144.59||144.59||144.59|0
1728984620000|2024-10-15 09:30:20|||||||||200
1728984630000|2024-10-15 09:30:30|||||||||201
1728984650000|2024-10-15 09:30:50|||||||||1
1728984670000|2024-10-15 09:31:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|60
1728984690000|2024-10-15 09:31:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|165
1728984700000|2024-10-15 09:31:40|||||||||1
1728984710000|2024-10-15 09:31:50|144.77||144.72||144.77||144.72||1
1728984720000|2024-10-15 09:32:00|||||||||1
1728984730000|2024-10-15 09:32:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1728984750000|2024-10-15 09:32:30|||||||||7
1728984760000|2024-10-15 09:32:40|144.82||144.77||144.82||144.77||123
1728984780000|2024-10-15 09:33:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|58
1728984790000|2024-10-15 09:33:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1728984800000|2024-10-15 09:33:20|||||||||1
1728984820000|2024-10-15 09:33:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|220
1728984860000|2024-10-15 09:34:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1728984870000|2024-10-15 09:34:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|354
1728984880000|2024-10-15 09:34:40|||||||||29
1728984890000|2024-10-15 09:34:50|||||||||441
1728984910000|2024-10-15 09:35:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|34
1728984920000|2024-10-15 09:35:20|||||||||31
1728984940000|2024-10-15 09:35:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|13
1728984960000|2024-10-15 09:36:00|144.62||144.62||144.67||144.62||5
1728984980000|2024-10-15 09:36:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|81
1728985000000|2024-10-15 09:36:40|||||||||94
1728985010000|2024-10-15 09:36:50|||||||||1
1728985020000|2024-10-15 09:37:00|||||||||1
1728985030000|2024-10-15 09:37:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|288
1728985040000|2024-10-15 09:37:20|||||||||4
1728985050000|2024-10-15 09:37:30|||||||||50
1728985060000|2024-10-15 09:37:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|148
1728985070000|2024-10-15 09:37:50|||||||||153
1728985090000|2024-10-15 09:38:10|||||||||2
1728985100000|2024-10-15 09:38:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|79
1728985110000|2024-10-15 09:38:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|112
1728985130000|2024-10-15 09:38:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|93
1728985140000|2024-10-15 09:39:00|||||||||3
1728985150000|2024-10-15 09:39:10|||||||||2
1728985160000|2024-10-15 09:39:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|15
1728985170000|2024-10-15 09:39:30|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|186
1728985180000|2024-10-15 09:39:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|43
1728985200000|2024-10-15 09:40:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|96
1728985210000|2024-10-15 09:40:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|13
1728985230000|2024-10-15 09:40:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|2
1728985240000|2024-10-15 09:40:40|||||||||1
1728985250000|2024-10-15 09:40:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|322
1728985260000|2024-10-15 09:41:00|144.52||144.52||144.52||144.52||0
1728985310000|2024-10-15 09:41:50|||||||||9
1728985320000|2024-10-15 09:42:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|22
1728985340000|2024-10-15 09:42:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1728985350000|2024-10-15 09:42:30|||||||||1
1728985360000|2024-10-15 09:42:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|108
1728985370000|2024-10-15 09:42:50|144.57||144.52||144.57||144.52||1
1728985390000|2024-10-15 09:43:10|||||||||1
1728985400000|2024-10-15 09:43:20||144.39||144.39||144.39||144.39|0
1728985410000|2024-10-15 09:43:30|144.47||144.47||144.52||144.47||0
1728985420000|2024-10-15 09:43:40|144.52||144.47||144.52||144.47||12
1728985450000|2024-10-15 09:44:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|19
1728985460000|2024-10-15 09:44:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|27
1728985470000|2024-10-15 09:44:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|11
1728985480000|2024-10-15 09:44:40|||||||||63
1728985490000|2024-10-15 09:44:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|124
1728985510000|2024-10-15 09:45:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|140
1728985540000|2024-10-15 09:45:40|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|307
1728985550000|2024-10-15 09:45:50||144.49||144.49||144.49||144.44|5
1728985560000|2024-10-15 09:46:00|||||||||2
1728985600000|2024-10-15 09:46:40|||||||||1
1728985610000|2024-10-15 09:46:50|||||||||95
1728985620000|2024-10-15 09:47:00|||||||||1
1728985630000|2024-10-15 09:47:10||144.44||144.49||144.49||144.44|11
1728985640000|2024-10-15 09:47:20||144.44||144.49||144.49||144.44|1
1728985650000|2024-10-15 09:47:30||144.44||144.49||144.49||144.44|0
1728985670000|2024-10-15 09:47:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|126
1728985680000|2024-10-15 09:48:00||144.49||144.49||144.49||144.49|4
1728985690000|2024-10-15 09:48:10|144.57||144.57||144.62||144.57||29
1728985720000|2024-10-15 09:48:40|||||||||102
1728985750000|2024-10-15 09:49:10|||||||||3
1728985760000|2024-10-15 09:49:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|31
1728985770000|2024-10-15 09:49:30||144.49||144.54||144.54||144.49|254
1728985780000|2024-10-15 09:49:40|||||||||11
1728985790000|2024-10-15 09:49:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|16
1728985820000|2024-10-15 09:50:20|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|24
1728985840000|2024-10-15 09:50:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|142
1728985860000|2024-10-15 09:51:00|||||||||1
1728985870000|2024-10-15 09:51:10|||||||||1
1728985900000|2024-10-15 09:51:40|||||||||1
1728985920000|2024-10-15 09:52:00|||||||||1
1728985930000|2024-10-15 09:52:10|||||||||19
1728985960000|2024-10-15 09:52:40|||||||||110
1728985970000|2024-10-15 09:52:50|144.77||144.72||144.77||144.72||1
1728985980000|2024-10-15 09:53:00|144.77||144.72||144.77||144.72||7
1728985990000|2024-10-15 09:53:10|144.77||144.72||144.77||144.72||12
1728986030000|2024-10-15 09:53:50|||||||||1
1728986050000|2024-10-15 09:54:10|||||||||19
1728986060000|2024-10-15 09:54:20|||||||||93
1728986070000|2024-10-15 09:54:30|||||||||1
1728986080000|2024-10-15 09:54:40|||||||||8
1728986100000|2024-10-15 09:55:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|28
1728986110000|2024-10-15 09:55:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|17
1728986130000|2024-10-15 09:55:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1728986140000|2024-10-15 09:55:40|||||||||1
1728986170000|2024-10-15 09:56:10|||||||||1
1728986180000|2024-10-15 09:56:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|95
1728986190000|2024-10-15 09:56:30|||||||||1
1728986210000|2024-10-15 09:56:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1728986220000|2024-10-15 09:57:00|||||||||2
1728986240000|2024-10-15 09:57:20|||||||||2
1728986280000|2024-10-15 09:58:00||144.64||144.64||144.64||144.64|20
1728986290000|2024-10-15 09:58:10|144.72||144.72||144.72||144.72||1
1728986310000|2024-10-15 09:58:30|144.77||144.72||144.77||144.72||81
1728986330000|2024-10-15 09:58:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|23
1728986370000|2024-10-15 09:59:30|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|31
1728986380000|2024-10-15 09:59:40|144.72||144.67||144.72||144.67||114
1728986390000|2024-10-15 09:59:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6
1728986440000|2024-10-15 10:00:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|118
1728986470000|2024-10-15 10:01:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|40
1728986490000|2024-10-15 10:01:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|54
1728986500000|2024-10-15 10:01:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|50
1728986510000|2024-10-15 10:01:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|60
1728986520000|2024-10-15 10:02:00|||||||||1
1728986530000|2024-10-15 10:02:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|8
1728986540000|2024-10-15 10:02:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|80
1728986560000|2024-10-15 10:02:40|||||||||1
1728986590000|2024-10-15 10:03:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|21
1728986610000|2024-10-15 10:03:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|81
1728986620000|2024-10-15 10:03:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1728986640000|2024-10-15 10:04:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|87
1728986660000|2024-10-15 10:04:20||144.74||144.79||144.79||144.74|20
1728986670000|2024-10-15 10:04:30|||||||||30
1728986680000|2024-10-15 10:04:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|31
1728986690000|2024-10-15 10:04:50||144.84||144.79||144.84||144.79|0
1728986700000|2024-10-15 10:05:00|144.87||144.87||144.92||144.87||0
1728986720000|2024-10-15 10:05:20||144.74||144.79||144.79||144.74|7
1728986730000|2024-10-15 10:05:30||144.74||144.74||144.79||144.74|0
1728986740000|2024-10-15 10:05:40||144.79||144.74||144.79||144.74|1
1728986750000|2024-10-15 10:05:50||144.79||144.79||144.79||144.79|0
1728986760000|2024-10-15 10:06:00|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|67
1728986770000|2024-10-15 10:06:10|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|1
1728986780000|2024-10-15 10:06:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|13
1728986790000|2024-10-15 10:06:30|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|0
1728986800000|2024-10-15 10:06:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|337
1728986810000|2024-10-15 10:06:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|75
1728986820000|2024-10-15 10:07:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|364
1728986850000|2024-10-15 10:07:30|||||||||9
1728986860000|2024-10-15 10:07:40|144.82||144.82||144.82||144.82||4
1728986870000|2024-10-15 10:07:50||144.74||144.74||144.74||144.74|0
1728986890000|2024-10-15 10:08:10||144.69||144.74||144.74||144.69|7
1728986900000|2024-10-15 10:08:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1728986910000|2024-10-15 10:08:30|144.82||144.77||144.82||144.77||0
1728986920000|2024-10-15 10:08:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|24
1728986930000|2024-10-15 10:08:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|93
1728986960000|2024-10-15 10:09:20|||||||||1
1728986980000|2024-10-15 10:09:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1728987000000|2024-10-15 10:10:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1728987010000|2024-10-15 10:10:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|0
1728987040000|2024-10-15 10:10:40|||||||||1
1728987050000|2024-10-15 10:10:50|||||||||15
1728987060000|2024-10-15 10:11:00|||||||||6
1728987110000|2024-10-15 10:11:50|||||||||1
1728987120000|2024-10-15 10:12:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1728987130000|2024-10-15 10:12:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1728987170000|2024-10-15 10:12:50|||||||||50
1728987190000|2024-10-15 10:13:10|||||||||1
1728987200000|2024-10-15 10:13:20|||||||||102
1728987210000|2024-10-15 10:13:30|||||||||4
1728987220000|2024-10-15 10:13:40|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|1
1728987260000|2024-10-15 10:14:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|24
1728987300000|2024-10-15 10:15:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|6
1728987310000|2024-10-15 10:15:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|631
1728987320000|2024-10-15 10:15:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|2
1728987340000|2024-10-15 10:15:40|||||||||1
1728987390000|2024-10-15 10:16:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|25
1728987400000|2024-10-15 10:16:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|38
1728987410000|2024-10-15 10:16:50|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|5
1728987420000|2024-10-15 10:17:00||144.69||144.69||144.69||144.69|0
1728987460000|2024-10-15 10:17:40|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|9
1728987470000|2024-10-15 10:17:50||144.69||144.69||144.69||144.69|0
1728987490000|2024-10-15 10:18:10|||||||||1
1728987520000|2024-10-15 10:18:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|15
1728987530000|2024-10-15 10:18:50|144.77||144.77||144.77||144.72||0
1728987540000|2024-10-15 10:19:00|144.72||144.77||144.77||144.72||0
1728987550000|2024-10-15 10:19:10|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1728987560000|2024-10-15 10:19:20|144.72||144.72||144.72||144.72||1
1728987600000|2024-10-15 10:20:00|144.77||144.72||144.77||144.72||0
1728987620000|2024-10-15 10:20:20|144.77||144.72||144.77||144.72||0
1728987630000|2024-10-15 10:20:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1728987640000|2024-10-15 10:20:40|||||||||1
1728987710000|2024-10-15 10:21:50|||||||||1
1728987720000|2024-10-15 10:22:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|24
1728987730000|2024-10-15 10:22:10|144.77||144.77||144.77||144.77||0
1728987740000|2024-10-15 10:22:20|144.72|144.69|144.82|144.74|144.82|144.74|144.72|144.69|3
1728987780000|2024-10-15 10:23:00|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|691
1728987790000|2024-10-15 10:23:10||144.69||144.69||144.69||144.64|2
1728987860000|2024-10-15 10:24:20|||||||||1
1728987900000|2024-10-15 10:25:00|||||||||9
1728987910000|2024-10-15 10:25:10|||||||||8
1728987940000|2024-10-15 10:25:40|||||||||1
1728987960000|2024-10-15 10:26:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|84
1728988000000|2024-10-15 10:26:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|23
1728988010000|2024-10-15 10:26:50|||||||||1
1728988020000|2024-10-15 10:27:00|||||||||1
1728988070000|2024-10-15 10:27:50|||||||||1
1728988080000|2024-10-15 10:28:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|5
1728988090000|2024-10-15 10:28:10|||||||||1
1728988100000|2024-10-15 10:28:20|||||||||6
1728988130000|2024-10-15 10:28:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|20
1728988160000|2024-10-15 10:29:20|||||||||1
1728988170000|2024-10-15 10:29:30|||||||||1
1728988210000|2024-10-15 10:30:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|20
1728988240000|2024-10-15 10:30:40|||||||||1
1728988270000|2024-10-15 10:31:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1728988280000|2024-10-15 10:31:20|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|4
1728988290000|2024-10-15 10:31:30||144.74||144.74||144.74||144.69|0
1728988300000|2024-10-15 10:31:40|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|0
1728988310000|2024-10-15 10:31:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|1
1728988320000|2024-10-15 10:32:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|9
1728988330000|2024-10-15 10:32:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1728988350000|2024-10-15 10:32:30|||||||||3
1728988360000|2024-10-15 10:32:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|16
1728988370000|2024-10-15 10:32:50|||||||||125
1728988380000|2024-10-15 10:33:00|144.92||144.87||144.92||144.87||38
1728988390000|2024-10-15 10:33:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|13
1728988400000|2024-10-15 10:33:20||144.79||144.84||144.84||144.79|3
1728988410000|2024-10-15 10:33:30|||||||||2
1728988440000|2024-10-15 10:34:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|33
1728988450000|2024-10-15 10:34:10||144.84||144.89||144.89||144.84|6
1728988460000|2024-10-15 10:34:20||144.84||144.89||144.89||144.84|7
1728988470000|2024-10-15 10:34:30|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|0
1728988480000|2024-10-15 10:34:40||144.89||144.89||144.89||144.89|0
1728988500000|2024-10-15 10:35:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|17
1728988510000|2024-10-15 10:35:10|||||||||1
1728988520000|2024-10-15 10:35:20|||||||||87
1728988530000|2024-10-15 10:35:30|||||||||53
1728988540000|2024-10-15 10:35:40|||||||||2
1728988550000|2024-10-15 10:35:50|||||||||2
1728988560000|2024-10-15 10:36:00|||||||||2
1728988600000|2024-10-15 10:36:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1728988610000|2024-10-15 10:36:50|||||||||1
1728988620000|2024-10-15 10:37:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|310
1728988650000|2024-10-15 10:37:30|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|105
1728988660000|2024-10-15 10:37:40|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|29
1728988670000|2024-10-15 10:37:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|122
1728988680000|2024-10-15 10:38:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|13
1728988690000|2024-10-15 10:38:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|41
1728988700000|2024-10-15 10:38:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|123
1728988720000|2024-10-15 10:38:40|||||||||1
1728988760000|2024-10-15 10:39:20|144.92|144.84|144.82|144.74|144.92|144.84|144.82|144.74|516
1728988770000|2024-10-15 10:39:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|784
1728988780000|2024-10-15 10:39:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|157
1728988790000|2024-10-15 10:39:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|42
1728988800000|2024-10-15 10:40:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|34
1728988810000|2024-10-15 10:40:10||144.59||144.64||144.64||144.59|141
1728988820000|2024-10-15 10:40:20|||||||||118
1728988830000|2024-10-15 10:40:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|38
1728988840000|2024-10-15 10:40:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|2
1728988860000|2024-10-15 10:41:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|83
1728988880000|2024-10-15 10:41:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|152
1728988890000|2024-10-15 10:41:30|||||||||30
1728988910000|2024-10-15 10:41:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|261
1728988920000|2024-10-15 10:42:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|512
1728988930000|2024-10-15 10:42:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|139
1728988940000|2024-10-15 10:42:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|356
1728988950000|2024-10-15 10:42:30|||||||||6
1728988960000|2024-10-15 10:42:40|||||||||29
1728988970000|2024-10-15 10:42:50|||||||||4
1728988980000|2024-10-15 10:43:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|88
1728988990000|2024-10-15 10:43:10|144.97||144.97||144.97||144.92||0
1728989000000|2024-10-15 10:43:20||144.89||144.89||144.89||144.89|0
1728989020000|2024-10-15 10:43:40||144.84||144.89||144.89||144.84|51
1728989040000|2024-10-15 10:44:00|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|0
1728989050000|2024-10-15 10:44:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|52
1728989070000|2024-10-15 10:44:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|8
1728989080000|2024-10-15 10:44:40|||||||||1
1728989090000|2024-10-15 10:44:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|240
1728989100000|2024-10-15 10:45:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|109
1728989120000|2024-10-15 10:45:20|||||||||2
1728989130000|2024-10-15 10:45:30|||||||||1
1728989160000|2024-10-15 10:46:00|||||||||158
1728989180000|2024-10-15 10:46:20|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|49
1728989210000|2024-10-15 10:46:50|||||||||1
1728989230000|2024-10-15 10:47:10||144.74||144.79||144.79||144.74|45
1728989240000|2024-10-15 10:47:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|7
1728989250000|2024-10-15 10:47:30|||||||||1
1728989260000|2024-10-15 10:47:40||144.74||144.79||144.79||144.74|11
1728989270000|2024-10-15 10:47:50||144.74||144.74||144.79||144.74|16
1728989280000|2024-10-15 10:48:00||144.79||144.79||144.79||144.79|2
1728989290000|2024-10-15 10:48:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|58
1728989300000|2024-10-15 10:48:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|14
1728989310000|2024-10-15 10:48:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|3
1728989320000|2024-10-15 10:48:40|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|0
1728989330000|2024-10-15 10:48:50|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|13
1728989340000|2024-10-15 10:49:00||144.84||144.84||144.84||144.79|0
1728989350000|2024-10-15 10:49:10||144.79||144.84||144.84||144.79|0
1728989360000|2024-10-15 10:49:20|||||||||1
1728989430000|2024-10-15 10:50:30|||||||||12
1728989440000|2024-10-15 10:50:40|||||||||1
1728989480000|2024-10-15 10:51:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|78
1728989490000|2024-10-15 10:51:30|||||||||1
1728989510000|2024-10-15 10:51:50|||||||||1
1728989530000|2024-10-15 10:52:10|||||||||23
1728989550000|2024-10-15 10:52:30|||||||||130
1728989560000|2024-10-15 10:52:40|||||||||1
1728989570000|2024-10-15 10:52:50|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|4
1728989580000|2024-10-15 10:53:00|144.82||144.87||144.87||144.82||1
1728989590000|2024-10-15 10:53:10|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|120
1728989600000|2024-10-15 10:53:20|||||||||1
1728989610000|2024-10-15 10:53:30|144.82||144.82||144.82||144.82||6
1728989620000|2024-10-15 10:53:40||144.74||144.74||144.74||144.74|1
1728989630000|2024-10-15 10:53:50|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|1
1728989640000|2024-10-15 10:54:00|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1728989650000|2024-10-15 10:54:10|144.77||144.77||144.82||144.77||0
1728989660000|2024-10-15 10:54:20|||||||||1
1728989710000|2024-10-15 10:55:10|||||||||12
1728989720000|2024-10-15 10:55:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1728989730000|2024-10-15 10:55:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|5
1728989740000|2024-10-15 10:55:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1728989750000|2024-10-15 10:55:50|144.87||144.82||144.87||144.82||0
1728989770000|2024-10-15 10:56:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1728989800000|2024-10-15 10:56:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728989810000|2024-10-15 10:56:50|144.87|144.79|144.92|144.84|144.92|144.84|144.82|144.79|526
1728989820000|2024-10-15 10:57:00|||||||||31
1728989830000|2024-10-15 10:57:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1728989870000|2024-10-15 10:57:50|||||||||1
1728989880000|2024-10-15 10:58:00|||||||||1
1728989900000|2024-10-15 10:58:20|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|391
1728989910000|2024-10-15 10:58:30|144.82||144.82||144.87||144.82||10
1728989920000|2024-10-15 10:58:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|16
1728989930000|2024-10-15 10:58:50||144.74||144.79||144.79||144.74|0
1728989950000|2024-10-15 10:59:10|||||||||1
1728989960000|2024-10-15 10:59:20|||||||||335
1728989970000|2024-10-15 10:59:30|||||||||1
1728990000000|2024-10-15 11:00:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|481
1728990010000|2024-10-15 11:00:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|263
1728990020000|2024-10-15 11:00:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|70
1728990030000|2024-10-15 11:00:30|||||||||7
1728990060000|2024-10-15 11:01:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|384
1728990080000|2024-10-15 11:01:20|||||||||4
1728990100000|2024-10-15 11:01:40|||||||||1
1728990110000|2024-10-15 11:01:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|351
1728990120000|2024-10-15 11:02:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|1
1728990160000|2024-10-15 11:02:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|409
1728990180000|2024-10-15 11:03:00|144.97||144.92||144.97||144.92||16
1728990190000|2024-10-15 11:03:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|8
1728990200000|2024-10-15 11:03:20|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|0
1728990210000|2024-10-15 11:03:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|408
1728990220000|2024-10-15 11:03:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|338
1728990240000|2024-10-15 11:04:00||144.84||144.84||144.89||144.84|2
1728990250000|2024-10-15 11:04:10||144.89||144.84||144.89||144.84|1
1728990260000|2024-10-15 11:04:20||144.89||144.89||144.89||144.84|1
1728990280000|2024-10-15 11:04:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|18
1728990300000|2024-10-15 11:05:00|144.97||144.92||144.97||144.92||21
1728990310000|2024-10-15 11:05:10|144.97||144.92||144.97||144.92||0
1728990330000|2024-10-15 11:05:30|||||||||1
1728990370000|2024-10-15 11:06:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|133
1728990400000|2024-10-15 11:06:40|||||||||1
1728990450000|2024-10-15 11:07:30|||||||||1
1728990480000|2024-10-15 11:08:00|||||||||2
1728990500000|2024-10-15 11:08:20|||||||||1
1728990540000|2024-10-15 11:09:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1728990550000|2024-10-15 11:09:10|144.87||144.87||144.87||144.87||10
1728990560000|2024-10-15 11:09:20|144.82||144.87||144.87||144.82||0
1728990570000|2024-10-15 11:09:30|144.82||144.87||144.87||144.82||0
1728990580000|2024-10-15 11:09:40||144.79||144.79||144.79||144.79|0
1728990610000|2024-10-15 11:10:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1728990620000|2024-10-15 11:10:20|||||||||1
1728990630000|2024-10-15 11:10:30|||||||||1
1728990650000|2024-10-15 11:10:50|||||||||1
1728990690000|2024-10-15 11:11:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|158
1728990700000|2024-10-15 11:11:40|||||||||1
1728990710000|2024-10-15 11:11:50|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|26
1728990740000|2024-10-15 11:12:20|||||||||1
1728990750000|2024-10-15 11:12:30|||||||||6000
1728990770000|2024-10-15 11:12:50|||||||||41
1728990780000|2024-10-15 11:13:00|||||||||4
1728990810000|2024-10-15 11:13:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|39
1728990820000|2024-10-15 11:13:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|30
1728990840000|2024-10-15 11:14:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|90
1728990850000|2024-10-15 11:14:10|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|1
1728990860000|2024-10-15 11:14:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1728990880000|2024-10-15 11:14:40|||||||||3
1728990890000|2024-10-15 11:14:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|1
1728990900000|2024-10-15 11:15:00|||||||||1
1728990920000|2024-10-15 11:15:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|17
1728990930000|2024-10-15 11:15:30|||||||||1
1728990940000|2024-10-15 11:15:40|||||||||11
1728990960000|2024-10-15 11:16:00|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|196
1728990970000|2024-10-15 11:16:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|3
1728990980000|2024-10-15 11:16:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|7
1728991000000|2024-10-15 11:16:40|||||||||1
1728991030000|2024-10-15 11:17:10|||||||||20
1728991070000|2024-10-15 11:17:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1728991080000|2024-10-15 11:18:00|144.72||144.67||144.72||144.67||1
1728991090000|2024-10-15 11:18:10|144.72||144.72||144.72||144.72||0
1728991100000|2024-10-15 11:18:20|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|6
1728991150000|2024-10-15 11:19:10|||||||||1
1728991180000|2024-10-15 11:19:40|||||||||1
1728991190000|2024-10-15 11:19:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1728991230000|2024-10-15 11:20:30|||||||||1
1728991290000|2024-10-15 11:21:30||144.59||144.59||144.59||144.59|3
1728991300000|2024-10-15 11:21:40||144.64||144.59||144.64||144.59|1
1728991310000|2024-10-15 11:21:50|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|5
1728991320000|2024-10-15 11:22:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|29
1728991360000|2024-10-15 11:22:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1728991380000|2024-10-15 11:23:00|||||||||1
1728991430000|2024-10-15 11:23:50|144.82||144.82||144.82||144.82||0
1728991440000|2024-10-15 11:24:00|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|5
1728991450000|2024-10-15 11:24:10||144.74||144.74||144.74||144.74|1
1728991470000|2024-10-15 11:24:30|||||||||1
1728991480000|2024-10-15 11:24:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|7
1728991490000|2024-10-15 11:24:50|144.92|144.69|144.87|144.79|144.92|144.84|144.87|144.69|519
1728991500000|2024-10-15 11:25:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|611
1728991530000|2024-10-15 11:25:30|||||||||1
1728991540000|2024-10-15 11:25:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1728991560000|2024-10-15 11:26:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1728991570000|2024-10-15 11:26:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|53
1728991590000|2024-10-15 11:26:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|6
1728991600000|2024-10-15 11:26:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|15
1728991610000|2024-10-15 11:26:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|181
1728991640000|2024-10-15 11:27:20|145.07||145.02||145.07||145.02||109
1728991660000|2024-10-15 11:27:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1728991670000|2024-10-15 11:27:50|||||||||13
1728991680000|2024-10-15 11:28:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|84
1728991700000|2024-10-15 11:28:20||144.89||144.94||144.94||144.89|14
1728991710000|2024-10-15 11:28:30||144.89||144.94||144.94||144.89|0
1728991730000|2024-10-15 11:28:50|||||||||8
1728991740000|2024-10-15 11:29:00|||||||||5
1728991750000|2024-10-15 11:29:10|||||||||1
1728991760000|2024-10-15 11:29:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|197
1728991790000|2024-10-15 11:29:50|145.02||144.97||145.02||144.97||54
1728991810000|2024-10-15 11:30:10|||||||||7
1728991830000|2024-10-15 11:30:30|||||||||1
1728991840000|2024-10-15 11:30:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|3
1728991850000|2024-10-15 11:30:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|5
1728991900000|2024-10-15 11:31:40|145.07||145.07||145.07||145.07||38
1728991910000|2024-10-15 11:31:50|145.02||145.07||145.07||145.02||0
1728991920000|2024-10-15 11:32:00||144.99||144.99||144.99||144.99|0
1728991930000|2024-10-15 11:32:10|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|26
1728991940000|2024-10-15 11:32:20|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1728991950000|2024-10-15 11:32:30|145.02||145.07||145.07||145.02||1
1728991960000|2024-10-15 11:32:40||144.99||144.99||144.99||144.99|0
1728991970000|2024-10-15 11:32:50|||||||||1
1728991980000|2024-10-15 11:33:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|15
1728991990000|2024-10-15 11:33:10|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|6
1728992000000|2024-10-15 11:33:20|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|11
1728992010000|2024-10-15 11:33:30|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|0
1728992020000|2024-10-15 11:33:40|145.07||145.02||145.07||145.02||6
1728992050000|2024-10-15 11:34:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|6
1728992070000|2024-10-15 11:34:30|||||||||10
1728992120000|2024-10-15 11:35:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|273
1728992170000|2024-10-15 11:36:10|||||||||236
1728992180000|2024-10-15 11:36:20|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|49
1728992200000|2024-10-15 11:36:40||144.94||144.94||144.94||144.94|1
1728992230000|2024-10-15 11:37:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1728992270000|2024-10-15 11:37:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|90
1728992280000|2024-10-15 11:38:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|148
1728992350000|2024-10-15 11:39:10|||||||||106
1728992370000|2024-10-15 11:39:30|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|28
1728992380000|2024-10-15 11:39:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1728992390000|2024-10-15 11:39:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1728992400000|2024-10-15 11:40:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|78
1728992410000|2024-10-15 11:40:10|144.92||144.87||144.92||144.87||15
1728992420000|2024-10-15 11:40:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|16
1728992430000|2024-10-15 11:40:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1728992440000|2024-10-15 11:40:40|144.92||144.92||144.92||144.87||0
1728992450000|2024-10-15 11:40:50|144.87|144.84|144.97|144.84|144.97|144.84|144.87|144.84|0
1728992460000|2024-10-15 11:41:00|144.92||144.92||144.97||144.92||0
1728992480000|2024-10-15 11:41:20|144.97||144.92||144.97||144.92||0
1728992500000|2024-10-15 11:41:40|||||||||8
1728992570000|2024-10-15 11:42:50|||||||||4
1728992610000|2024-10-15 11:43:30|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|8
1728992620000|2024-10-15 11:43:40|144.92||144.87||144.92||144.87||0
1728992630000|2024-10-15 11:43:50|144.92|144.84|144.92|144.84|144.97|144.89|144.87|144.84|137
1728992640000|2024-10-15 11:44:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1728992650000|2024-10-15 11:44:10|||||||||1
1728992700000|2024-10-15 11:45:00|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|32
1728992710000|2024-10-15 11:45:10|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|1
1728992720000|2024-10-15 11:45:20|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|4
1728992730000|2024-10-15 11:45:30|144.97||144.97||144.97||144.97||0
1728992740000|2024-10-15 11:45:40|145.02||144.97||145.02||144.97||2
1728992750000|2024-10-15 11:45:50|145.02||145.02||145.02||145.02||0
1728992760000|2024-10-15 11:46:00|144.97||144.97||144.97||144.97||0
1728992770000|2024-10-15 11:46:10|||||||||12
1728992800000|2024-10-15 11:46:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|34
1728992870000|2024-10-15 11:47:50|||||||||1
1728992880000|2024-10-15 11:48:00||144.89||144.94||144.94||144.89|9
1728992940000|2024-10-15 11:49:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728992950000|2024-10-15 11:49:10|||||||||1
1728992960000|2024-10-15 11:49:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|2
1728992970000|2024-10-15 11:49:30||144.89||144.94||144.94||144.89|0
1728992980000|2024-10-15 11:49:40|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|0
1728993010000|2024-10-15 11:50:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1728993020000|2024-10-15 11:50:20|||||||||1
1728993070000|2024-10-15 11:51:10|||||||||392
1728993080000|2024-10-15 11:51:20|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|13
1728993090000|2024-10-15 11:51:30|145.02||145.02||145.02||145.02||0
1728993100000|2024-10-15 11:51:40|||||||||1
1728993130000|2024-10-15 11:52:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|29
1728993170000|2024-10-15 11:52:50|145.12||145.07||145.12||145.07||22
1728993190000|2024-10-15 11:53:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|52
1728993200000|2024-10-15 11:53:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|95
1728993220000|2024-10-15 11:53:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1728993230000|2024-10-15 11:53:50||144.99||144.99||144.99||144.99|1
1728993240000|2024-10-15 11:54:00||145.04||145.04||145.04||145.04|1
1728993270000|2024-10-15 11:54:30||144.99||144.99||144.99||144.99|1
1728993280000|2024-10-15 11:54:40||145.04||145.04||145.04||144.99|4
1728993290000|2024-10-15 11:54:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|2
1728993300000|2024-10-15 11:55:00|145.12||145.07||145.12||145.07||10
1728993320000|2024-10-15 11:55:20|||||||||1
1728993330000|2024-10-15 11:55:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|75
1728993340000|2024-10-15 11:55:40|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|145
1728993350000|2024-10-15 11:55:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|15
1728993360000|2024-10-15 11:56:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|4
1728993370000|2024-10-15 11:56:10||144.94||144.99||144.99||144.94|4
1728993390000|2024-10-15 11:56:30|||||||||1
1728993400000|2024-10-15 11:56:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1728993420000|2024-10-15 11:57:00|145.07||145.07||145.07||145.07||0
1728993430000|2024-10-15 11:57:10||144.99||144.99||144.99||144.99|1
1728993440000|2024-10-15 11:57:20||144.94||144.94||144.94||144.94|12
1728993450000|2024-10-15 11:57:30|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1728993460000|2024-10-15 11:57:40||144.99||144.99||144.99||144.99|0
1728993470000|2024-10-15 11:57:50|||||||||1
1728993480000|2024-10-15 11:58:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1728993490000|2024-10-15 11:58:10||144.89||144.89||144.89||144.89|19
1728993500000|2024-10-15 11:58:20|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1728993540000|2024-10-15 11:59:00|||||||||1
1728993600000|2024-10-15 12:00:00||144.89||144.89||144.94||144.89|11
1728993610000|2024-10-15 12:00:10||144.94||144.94||144.94||144.94|3
1728993620000|2024-10-15 12:00:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728993630000|2024-10-15 12:00:30|145.02||145.02||145.02||144.97||18
1728993640000|2024-10-15 12:00:40|144.97||144.97||145.02||144.97||0
1728993650000|2024-10-15 12:00:50|||||||||6
1728993660000|2024-10-15 12:01:00|||||||||5
1728993670000|2024-10-15 12:01:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1728993690000|2024-10-15 12:01:30|||||||||1
1728993700000|2024-10-15 12:01:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|12
1728993710000|2024-10-15 12:01:50||144.99||144.94||144.99||144.94|0
1728993720000|2024-10-15 12:02:00||144.99||144.99||144.99||144.94|4
1728993740000|2024-10-15 12:02:20|||||||||30
1728993750000|2024-10-15 12:02:30|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|260
1728993760000|2024-10-15 12:02:40|145.02||145.07||145.07||145.02||3
1728993770000|2024-10-15 12:02:50||144.99||144.94||144.99||144.94|20
1728993780000|2024-10-15 12:03:00||144.99||144.99||144.99||144.99|0
1728993810000|2024-10-15 12:03:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|7
1728993840000|2024-10-15 12:04:00|||||||||3
1728993900000|2024-10-15 12:05:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|112
1728993910000|2024-10-15 12:05:10|||||||||24
1728993920000|2024-10-15 12:05:20|||||||||1
1728993970000|2024-10-15 12:06:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|28
1728993980000|2024-10-15 12:06:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1728993990000|2024-10-15 12:06:30||144.99||145.04||145.04||144.99|1
1728994050000|2024-10-15 12:07:30|145.17||145.12||145.17||145.12||3
1728994070000|2024-10-15 12:07:50|||||||||1
1728994080000|2024-10-15 12:08:00|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|8
1728994090000|2024-10-15 12:08:10|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|0
1728994100000|2024-10-15 12:08:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|75
1728994120000|2024-10-15 12:08:40||144.99||145.04||145.04||144.99|50
1728994140000|2024-10-15 12:09:00|||||||||17
1728994160000|2024-10-15 12:09:20|145.17||145.17||145.17||145.17||15
1728994170000|2024-10-15 12:09:30||145.09||145.09||145.09||145.09|0
1728994190000|2024-10-15 12:09:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|11
1728994200000|2024-10-15 12:10:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1728994210000|2024-10-15 12:10:10||145.04||145.04||145.09||145.04|0
1728994220000|2024-10-15 12:10:20|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1728994280000|2024-10-15 12:11:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1728994290000|2024-10-15 12:11:30|||||||||1
1728994350000|2024-10-15 12:12:30||144.99||144.99||144.99||144.99|12
1728994360000|2024-10-15 12:12:40|145.07||145.07||145.07||145.07||0
1728994370000|2024-10-15 12:12:50|145.12||145.12||145.12||145.07||1
1728994380000|2024-10-15 12:13:00||145.04||145.04||145.04||144.99|0
1728994420000|2024-10-15 12:13:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1728994430000|2024-10-15 12:13:50|||||||||30
1728994440000|2024-10-15 12:14:00|||||||||1
1728994480000|2024-10-15 12:14:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|31
1728994490000|2024-10-15 12:14:50||144.99||145.04||145.04||144.99|0
1728994520000|2024-10-15 12:15:20|||||||||1
1728994560000|2024-10-15 12:16:00|||||||||8
1728994570000|2024-10-15 12:16:10||144.99||144.99||145.04||144.99|15
1728994580000|2024-10-15 12:16:20|145.07||145.12||145.12||145.07||0
1728994590000|2024-10-15 12:16:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1728994600000|2024-10-15 12:16:40|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1728994610000|2024-10-15 12:16:50|145.07||145.07||145.12||145.07||0
1728994620000|2024-10-15 12:17:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|30
1728994650000|2024-10-15 12:17:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1728994660000|2024-10-15 12:17:40|||||||||1
1728994690000|2024-10-15 12:18:10|145.17||145.17||145.17||145.17||52
1728994700000|2024-10-15 12:18:20|145.12||145.12||145.12||145.12||0
1728994710000|2024-10-15 12:18:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1728994720000|2024-10-15 12:18:40|||||||||4
1728994740000|2024-10-15 12:19:00|||||||||1
1728994750000|2024-10-15 12:19:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1728994790000|2024-10-15 12:19:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1728994810000|2024-10-15 12:20:10|||||||||1
1728994820000|2024-10-15 12:20:20|145.22||145.22||145.22||145.22||27
1728994830000|2024-10-15 12:20:30|145.17||145.17||145.17||145.17||0
1728994840000|2024-10-15 12:20:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1728994870000|2024-10-15 12:21:10|||||||||1
1728994890000|2024-10-15 12:21:30|||||||||1
1728994910000|2024-10-15 12:21:50|||||||||77
1728994920000|2024-10-15 12:22:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|0
1728994940000|2024-10-15 12:22:20|||||||||4
1728994960000|2024-10-15 12:22:40|||||||||1
1728995040000|2024-10-15 12:24:00|||||||||1
1728995120000|2024-10-15 12:25:20|||||||||1
1728995150000|2024-10-15 12:25:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1728995160000|2024-10-15 12:26:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|2
1728995170000|2024-10-15 12:26:10|145.12||145.12||145.12||145.07||1
1728995180000|2024-10-15 12:26:20|145.07||145.07||145.12||145.07||0
1728995190000|2024-10-15 12:26:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1728995200000|2024-10-15 12:26:40|145.17||145.12||145.17||145.12||23
1728995210000|2024-10-15 12:26:50|145.17||145.12||145.17||145.12||0
1728995260000|2024-10-15 12:27:40|||||||||1
1728995270000|2024-10-15 12:27:50|||||||||7
1728995280000|2024-10-15 12:28:00|||||||||5
1728995290000|2024-10-15 12:28:10|||||||||2
1728995300000|2024-10-15 12:28:20|||||||||4
1728995320000|2024-10-15 12:28:40||144.99||145.04||145.04||144.99|62
1728995340000|2024-10-15 12:29:00||144.99||145.04||145.04||144.99|26
1728995360000|2024-10-15 12:29:20|||||||||4
1728995370000|2024-10-15 12:29:30||144.99||145.04||145.04||144.99|11
1728995380000|2024-10-15 12:29:40|||||||||6
1728995390000|2024-10-15 12:29:50||144.99||144.99||145.04||144.99|7
1728995400000|2024-10-15 12:30:00||145.04||144.99||145.04||144.99|134
1728995410000|2024-10-15 12:30:10|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|20
1728995430000|2024-10-15 12:30:30||144.99||145.04||145.04||144.99|13
1728995440000|2024-10-15 12:30:40||144.99||145.04||145.04||144.99|12
1728995450000|2024-10-15 12:30:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1728995460000|2024-10-15 12:31:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|32
1728995470000|2024-10-15 12:31:10|145.07||145.07||145.07||145.07||0
1728995490000|2024-10-15 12:31:30|||||||||1
1728995500000|2024-10-15 12:31:40|||||||||7
1728995510000|2024-10-15 12:31:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|23
1728995520000|2024-10-15 12:32:00|145.07||145.07||145.07||145.07||0
1728995540000|2024-10-15 12:32:20|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|41
1728995550000|2024-10-15 12:32:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|24
1728995560000|2024-10-15 12:32:40|145.07||145.02||145.07||145.02||251
1728995570000|2024-10-15 12:32:50|||||||||7
1728995580000|2024-10-15 12:33:00|||||||||2
1728995590000|2024-10-15 12:33:10|||||||||9
1728995600000|2024-10-15 12:33:20|||||||||7
1728995620000|2024-10-15 12:33:40|||||||||6
1728995640000|2024-10-15 12:34:00|||||||||15
1728995650000|2024-10-15 12:34:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|63
1728995660000|2024-10-15 12:34:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|6
1728995670000|2024-10-15 12:34:30||144.89||144.94||144.94||144.89|10
1728995680000|2024-10-15 12:34:40|||||||||5
1728995690000|2024-10-15 12:34:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1728995710000|2024-10-15 12:35:10|||||||||7
1728995720000|2024-10-15 12:35:20|||||||||59
1728995730000|2024-10-15 12:35:30|||||||||5
1728995740000|2024-10-15 12:35:40|||||||||7
1728995760000|2024-10-15 12:36:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|29
1728995770000|2024-10-15 12:36:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1728995780000|2024-10-15 12:36:20|||||||||8
1728995790000|2024-10-15 12:36:30|||||||||5
1728995800000|2024-10-15 12:36:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|68
1728995840000|2024-10-15 12:37:20|||||||||5
1728995850000|2024-10-15 12:37:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|20
1728995860000|2024-10-15 12:37:40|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|20
1728995870000|2024-10-15 12:37:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1728995890000|2024-10-15 12:38:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1728995910000|2024-10-15 12:38:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1728995920000|2024-10-15 12:38:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1728995930000|2024-10-15 12:38:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1728995940000|2024-10-15 12:39:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|3
1728995960000|2024-10-15 12:39:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728995970000|2024-10-15 12:39:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|6
1728995980000|2024-10-15 12:39:40|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|36
1728995990000|2024-10-15 12:39:50||144.94||144.94||144.94||144.94|0
1728996010000|2024-10-15 12:40:10|||||||||1
1728996020000|2024-10-15 12:40:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|16
1728996030000|2024-10-15 12:40:30|145.07||145.02||145.07||145.02||11
1728996040000|2024-10-15 12:40:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1728996050000|2024-10-15 12:40:50|145.02||144.97||145.02||144.97||1
1728996060000|2024-10-15 12:41:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1728996080000|2024-10-15 12:41:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|4
1728996090000|2024-10-15 12:41:30|||||||||1
1728996100000|2024-10-15 12:41:40|145.07||145.02||145.07||145.02||0
1728996150000|2024-10-15 12:42:30||144.89||144.94||144.94||144.89|16
1728996160000|2024-10-15 12:42:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1728996170000|2024-10-15 12:42:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1728996220000|2024-10-15 12:43:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|23
1728996240000|2024-10-15 12:44:00|||||||||8
1728996250000|2024-10-15 12:44:10||144.89||144.94||144.94||144.89|32
1728996260000|2024-10-15 12:44:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|29
1728996310000|2024-10-15 12:45:10|||||||||1
1728996360000|2024-10-15 12:46:00|||||||||38
1728996370000|2024-10-15 12:46:10||144.89||144.94||144.94||144.89|6
1728996380000|2024-10-15 12:46:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|56
1728996390000|2024-10-15 12:46:30|||||||||1
1728996410000|2024-10-15 12:46:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|18
1728996460000|2024-10-15 12:47:40|||||||||2
1728996470000|2024-10-15 12:47:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1728996490000|2024-10-15 12:48:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1728996510000|2024-10-15 12:48:30|||||||||3
1728996530000|2024-10-15 12:48:50|||||||||1
1728996580000|2024-10-15 12:49:40|145.07||145.07||145.07||145.07||6
1728996590000|2024-10-15 12:49:50|145.02||145.02||145.02||145.02||0
1728996610000|2024-10-15 12:50:10|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|14
1728996620000|2024-10-15 12:50:20|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|3
1728996680000|2024-10-15 12:51:20|||||||||4
1728996690000|2024-10-15 12:51:30||144.89||144.94||144.94||144.89|12
1728996710000|2024-10-15 12:51:50|||||||||2
1728996760000|2024-10-15 12:52:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1728996770000|2024-10-15 12:52:50|||||||||5
1728996780000|2024-10-15 12:53:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1728996790000|2024-10-15 12:53:10|||||||||1
1728996820000|2024-10-15 12:53:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1728996830000|2024-10-15 12:53:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1728996850000|2024-10-15 12:54:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|60
1728996870000|2024-10-15 12:54:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|220
1728996880000|2024-10-15 12:54:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1728996890000|2024-10-15 12:54:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1728996900000|2024-10-15 12:55:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|4
1728996910000|2024-10-15 12:55:10||144.84||144.89||144.89||144.84|4
1728996940000|2024-10-15 12:55:40||144.84||144.89||144.89||144.84|2
1728996950000|2024-10-15 12:55:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1728996960000|2024-10-15 12:56:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|42
1728996980000|2024-10-15 12:56:20|||||||||1
1728997020000|2024-10-15 12:57:00|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|16
1728997030000|2024-10-15 12:57:10|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|1
1728997040000|2024-10-15 12:57:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1728997050000|2024-10-15 12:57:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1728997060000|2024-10-15 12:57:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1728997080000|2024-10-15 12:58:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|50
1728997120000|2024-10-15 12:58:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|7
1728997130000|2024-10-15 12:58:50|||||||||1
1728997170000|2024-10-15 12:59:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|38
1728997180000|2024-10-15 12:59:40|||||||||2
1728997200000|2024-10-15 13:00:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|0
1728997210000|2024-10-15 13:00:10|||||||||1
1728997250000|2024-10-15 13:00:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|14
1728997280000|2024-10-15 13:01:20|||||||||1
1728997310000|2024-10-15 13:01:50|||||||||9
1728997330000|2024-10-15 13:02:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1728997360000|2024-10-15 13:02:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|129
1728997390000|2024-10-15 13:03:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|139
1728997400000|2024-10-15 13:03:20|||||||||11
1728997410000|2024-10-15 13:03:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1728997420000|2024-10-15 13:03:40|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|2
1728997430000|2024-10-15 13:03:50||144.89||144.89||144.89||144.84|1
1728997440000|2024-10-15 13:04:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|3
1728997450000|2024-10-15 13:04:10||144.89||144.84||144.89||144.84|0
1728997460000|2024-10-15 13:04:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|50
1728997470000|2024-10-15 13:04:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|4
1728997480000|2024-10-15 13:04:40|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|0
1728997490000|2024-10-15 13:04:50|144.92||144.92||144.97||144.92||0
1728997510000|2024-10-15 13:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|53
1728997520000|2024-10-15 13:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1728997560000|2024-10-15 13:06:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|27
1728997570000|2024-10-15 13:06:10|||||||||5
1728997580000|2024-10-15 13:06:20|||||||||1
1728997590000|2024-10-15 13:06:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|19
1728997620000|2024-10-15 13:07:00|||||||||6
1728997660000|2024-10-15 13:07:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|43
1728997730000|2024-10-15 13:08:50|||||||||1
1728997800000|2024-10-15 13:10:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|43
1728997810000|2024-10-15 13:10:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|6
1728997830000|2024-10-15 13:10:30|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|1
1728997840000|2024-10-15 13:10:40||144.89||144.89||144.89||144.89|7
1728997880000|2024-10-15 13:11:20|||||||||2
1728997890000|2024-10-15 13:11:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1728997930000|2024-10-15 13:12:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|16
1728997950000|2024-10-15 13:12:30|||||||||1
1728998010000|2024-10-15 13:13:30|||||||||600
1728998020000|2024-10-15 13:13:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1728998030000|2024-10-15 13:13:50|||||||||5401
1728998040000|2024-10-15 13:14:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1728998050000|2024-10-15 13:14:10|||||||||1
1728998060000|2024-10-15 13:14:20|||||||||1
1728998090000|2024-10-15 13:14:50|||||||||5
1728998100000|2024-10-15 13:15:00|||||||||2
1728998170000|2024-10-15 13:16:10|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|7
1728998180000|2024-10-15 13:16:20|145.07||145.12||145.12||145.07||1
1728998190000|2024-10-15 13:16:30||145.04||145.04||145.04||145.04|6
1728998200000|2024-10-15 13:16:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1728998210000|2024-10-15 13:16:50|||||||||1
1728998230000|2024-10-15 13:17:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|25
1728998260000|2024-10-15 13:17:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1728998310000|2024-10-15 13:18:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|216
1728998330000|2024-10-15 13:18:50|||||||||1
1728998350000|2024-10-15 13:19:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|60
1728998370000|2024-10-15 13:19:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|85
1728998380000|2024-10-15 13:19:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|110
1728998390000|2024-10-15 13:19:50|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|4
1728998400000|2024-10-15 13:20:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1728998410000|2024-10-15 13:20:10|145.12||145.12||145.12||145.07||0
1728998420000|2024-10-15 13:20:20|145.07||145.07||145.12||145.07||0
1728998430000|2024-10-15 13:20:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1728998480000|2024-10-15 13:21:20|||||||||1
1728998550000|2024-10-15 13:22:30|145.17||145.12||145.17||145.12||8
1728998560000|2024-10-15 13:22:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|30
1728998580000|2024-10-15 13:23:00|||||||||7
1728998610000|2024-10-15 13:23:30|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|95
1728998620000|2024-10-15 13:23:40|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|16
1728998630000|2024-10-15 13:23:50||145.09||145.09||145.09||145.09|0
1728998690000|2024-10-15 13:24:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|5
1728998700000|2024-10-15 13:25:00||144.99||144.99||145.04||144.99|5
1728998710000|2024-10-15 13:25:10|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1728998730000|2024-10-15 13:25:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1728998740000|2024-10-15 13:25:40|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|14
1728998750000|2024-10-15 13:25:50|145.07||145.12||145.12||145.07||5
1728998760000|2024-10-15 13:26:00|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|41
1728998780000|2024-10-15 13:26:20|||||||||26
1728998850000|2024-10-15 13:27:30|||||||||1
1728998870000|2024-10-15 13:27:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|201
1728998920000|2024-10-15 13:28:40|145.12||145.12||145.12||145.12||27
1728998930000|2024-10-15 13:28:50|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1
1728998950000|2024-10-15 13:29:10|||||||||7
1728998980000|2024-10-15 13:29:40|||||||||20
1728998990000|2024-10-15 13:29:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|23
1728999000000|2024-10-15 13:30:00|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|109
1728999050000|2024-10-15 13:30:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|22
1728999060000|2024-10-15 13:31:00|||||||||5
1728999070000|2024-10-15 13:31:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|46
1728999080000|2024-10-15 13:31:20|||||||||1
1728999090000|2024-10-15 13:31:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|30
1728999110000|2024-10-15 13:31:50|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|12
1728999120000|2024-10-15 13:32:00|145.07||145.02||145.07||145.02||1
1728999130000|2024-10-15 13:32:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|8
1728999140000|2024-10-15 13:32:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|0
1728999150000|2024-10-15 13:32:30|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|35
1728999170000|2024-10-15 13:32:50|144.97||144.92||144.97||144.92||1
1728999180000|2024-10-15 13:33:00|144.97||144.92||144.97||144.92||5
1728999190000|2024-10-15 13:33:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|71
1728999200000|2024-10-15 13:33:20|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|15
1728999210000|2024-10-15 13:33:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|19
1728999220000|2024-10-15 13:33:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1728999230000|2024-10-15 13:33:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1728999240000|2024-10-15 13:34:00|||||||||5
1728999250000|2024-10-15 13:34:10||144.64||144.69||144.69||144.64|68
1728999270000|2024-10-15 13:34:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|93
1728999280000|2024-10-15 13:34:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|19
1728999290000|2024-10-15 13:34:50|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|155
1728999300000|2024-10-15 13:35:00|144.82|144.79|144.77|144.69|144.87|144.79|144.77|144.69|24
1728999310000|2024-10-15 13:35:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|9
1728999330000|2024-10-15 13:35:30|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|62
1728999340000|2024-10-15 13:35:40|144.62|144.59|144.67|144.59|144.72|144.64|144.62|144.59|58
1728999350000|2024-10-15 13:35:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|74
1728999360000|2024-10-15 13:36:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|5
1728999370000|2024-10-15 13:36:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|40
1728999380000|2024-10-15 13:36:20|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|1
1728999390000|2024-10-15 13:36:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|3
1728999400000|2024-10-15 13:36:40||144.59||144.59||144.59||144.59|4
1728999410000|2024-10-15 13:36:50|144.77|144.64|144.72|144.64|144.77|144.69|144.72|144.64|45
1728999420000|2024-10-15 13:37:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1728999430000|2024-10-15 13:37:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|8
1728999440000|2024-10-15 13:37:20|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|477
1728999450000|2024-10-15 13:37:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|42
1728999480000|2024-10-15 13:38:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|61
1728999490000|2024-10-15 13:38:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|57
1728999500000|2024-10-15 13:38:20|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1728999510000|2024-10-15 13:38:30|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|0
1728999520000|2024-10-15 13:38:40||144.64||144.69||144.69||144.64|1
1728999540000|2024-10-15 13:39:00|144.82||144.77||144.82||144.77||9
1728999550000|2024-10-15 13:39:10|144.82||144.82||144.82||144.82||1
1728999560000|2024-10-15 13:39:20||144.74||144.74||144.74||144.69|0
1728999590000|2024-10-15 13:39:50|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|3
1728999600000|2024-10-15 13:40:00|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|1
1728999610000|2024-10-15 13:40:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|124
1728999620000|2024-10-15 13:40:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|0
1728999640000|2024-10-15 13:40:40|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|25
1728999650000|2024-10-15 13:40:50|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|2
1728999670000|2024-10-15 13:41:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|23
1728999680000|2024-10-15 13:41:20||144.74||144.79||144.79||144.74|0
1728999690000|2024-10-15 13:41:30|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|24
1728999720000|2024-10-15 13:42:00|144.87|144.79|144.87|144.79|144.92|144.79|144.82|144.74|331
1728999730000|2024-10-15 13:42:10||144.74||144.74||144.79||144.74|2
1728999740000|2024-10-15 13:42:20||144.79||144.79||144.79||144.79|67
1728999750000|2024-10-15 13:42:30|||||||||1
1728999760000|2024-10-15 13:42:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|6
1728999770000|2024-10-15 13:42:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|27
1728999780000|2024-10-15 13:43:00|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|19
1728999790000|2024-10-15 13:43:10|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|1
1728999800000|2024-10-15 13:43:20|||||||||7
1728999810000|2024-10-15 13:43:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1728999820000|2024-10-15 13:43:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|131
1728999830000|2024-10-15 13:43:50|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|189
1728999840000|2024-10-15 13:44:00|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|0
1728999850000|2024-10-15 13:44:10|144.87||144.82||144.87||144.82||0
1728999860000|2024-10-15 13:44:20|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|0
1728999870000|2024-10-15 13:44:30|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|5
1728999880000|2024-10-15 13:44:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1728999900000|2024-10-15 13:45:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|30
1728999950000|2024-10-15 13:45:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|19
1728999960000|2024-10-15 13:46:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|1
1728999970000|2024-10-15 13:46:10|144.87||144.87||144.92||144.87||1
1728999990000|2024-10-15 13:46:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|1
1729000000000|2024-10-15 13:46:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|0
1729000010000|2024-10-15 13:46:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|135
1729000030000|2024-10-15 13:47:10|||||||||8
1729000050000|2024-10-15 13:47:30|||||||||1
1729000060000|2024-10-15 13:47:40|||||||||35
1729000070000|2024-10-15 13:47:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|142
1729000080000|2024-10-15 13:48:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|132
1729000090000|2024-10-15 13:48:10||144.84||144.84||144.84||144.84|17
1729000100000|2024-10-15 13:48:20|||||||||25
1729000110000|2024-10-15 13:48:30||144.79||144.79||144.79||144.79|17
1729000120000|2024-10-15 13:48:40|144.87|144.74|144.82|144.74|144.87|144.74|144.82|144.74|29
1729000130000|2024-10-15 13:48:50|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|1
1729000140000|2024-10-15 13:49:00||144.74||144.74||144.79||144.74|0
1729000150000|2024-10-15 13:49:10|144.92|144.79|144.92|144.79|144.92|144.79|144.87|144.74|3
1729000160000|2024-10-15 13:49:20||144.84||144.84||144.84||144.79|0
1729000200000|2024-10-15 13:50:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|66
1729000230000|2024-10-15 13:50:30|||||||||14
1729000240000|2024-10-15 13:50:40|144.92||144.87||144.92||144.87||6
1729000250000|2024-10-15 13:50:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|0
1729000260000|2024-10-15 13:51:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1729000270000|2024-10-15 13:51:10|||||||||1
1729000280000|2024-10-15 13:51:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|75
1729000290000|2024-10-15 13:51:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|6
1729000320000|2024-10-15 13:52:00|||||||||7
1729000330000|2024-10-15 13:52:10|||||||||27
1729000350000|2024-10-15 13:52:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1729000360000|2024-10-15 13:52:40|||||||||27
1729000370000|2024-10-15 13:52:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729000380000|2024-10-15 13:53:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1729000390000|2024-10-15 13:53:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1729000410000|2024-10-15 13:53:30|||||||||7
1729000420000|2024-10-15 13:53:40|||||||||1
1729000430000|2024-10-15 13:53:50||144.79||144.79||144.84||144.79|21
1729000440000|2024-10-15 13:54:00|144.87||144.87||144.92||144.87||23
1729000450000|2024-10-15 13:54:10|||||||||6
1729000460000|2024-10-15 13:54:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1729000470000|2024-10-15 13:54:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|4
1729000480000|2024-10-15 13:54:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|91
1729000500000|2024-10-15 13:55:00|144.92||144.92||144.92||144.92||7
1729000510000|2024-10-15 13:55:10|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|6
1729000530000|2024-10-15 13:55:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|55
1729000540000|2024-10-15 13:55:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1729000550000|2024-10-15 13:55:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|2
1729000560000|2024-10-15 13:56:00|144.87||144.87||144.87||144.87||4
1729000570000|2024-10-15 13:56:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|5
1729000580000|2024-10-15 13:56:20||144.74||144.79||144.79||144.74|1
1729000590000|2024-10-15 13:56:30||144.74||144.79||144.79||144.74|4
1729000600000|2024-10-15 13:56:40||144.74||144.79||144.79||144.74|15
1729000610000|2024-10-15 13:56:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729000620000|2024-10-15 13:57:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|57
1729000630000|2024-10-15 13:57:10|||||||||25
1729000640000|2024-10-15 13:57:20||144.64||144.69||144.69||144.64|4
1729000650000|2024-10-15 13:57:30|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|4
1729000660000|2024-10-15 13:57:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|10
1729000670000|2024-10-15 13:57:50|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1729000680000|2024-10-15 13:58:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|6
1729000700000|2024-10-15 13:58:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|186
1729000720000|2024-10-15 13:58:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|67
1729000730000|2024-10-15 13:58:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1729000750000|2024-10-15 13:59:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|4
1729000760000|2024-10-15 13:59:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|188
1729000790000|2024-10-15 13:59:50|||||||||1
1729000800000|2024-10-15 14:00:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|46
1729000820000|2024-10-15 14:00:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|8
1729000830000|2024-10-15 14:00:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|6
1729000840000|2024-10-15 14:00:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|5
1729000850000|2024-10-15 14:00:50|144.87||144.87||144.92||144.87||0
1729000860000|2024-10-15 14:01:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1729000870000|2024-10-15 14:01:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|21
1729000890000|2024-10-15 14:01:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|41
1729000900000|2024-10-15 14:01:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729000910000|2024-10-15 14:01:50|144.97||144.97||144.97||144.97||16
1729000920000|2024-10-15 14:02:00|145.02|144.89|145.02|144.89|145.02|144.94|145.02|144.89|0
1729000930000|2024-10-15 14:02:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|6
1729000950000|2024-10-15 14:02:30|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|4
1729000960000|2024-10-15 14:02:40|144.97||144.97||145.02||144.97||1
1729000970000|2024-10-15 14:02:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|0
1729000980000|2024-10-15 14:03:00||144.94||144.94||144.94||144.89|0
1729001060000|2024-10-15 14:04:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|50
1729001070000|2024-10-15 14:04:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1729001100000|2024-10-15 14:05:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|23
1729001110000|2024-10-15 14:05:10|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|13
1729001120000|2024-10-15 14:05:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|56
1729001130000|2024-10-15 14:05:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|64
1729001140000|2024-10-15 14:05:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|19
1729001150000|2024-10-15 14:05:50|145.02||144.97||145.02||144.97||12
1729001160000|2024-10-15 14:06:00|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|1
1729001170000|2024-10-15 14:06:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|3
1729001260000|2024-10-15 14:07:40|||||||||7
1729001270000|2024-10-15 14:07:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1729001290000|2024-10-15 14:08:10|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|111
1729001300000|2024-10-15 14:08:20|144.97||144.97||144.97||144.97||29
1729001310000|2024-10-15 14:08:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|2
1729001320000|2024-10-15 14:08:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|8
1729001340000|2024-10-15 14:09:00|145.07||145.02||145.07||145.02||2
1729001360000|2024-10-15 14:09:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|45
1729001370000|2024-10-15 14:09:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|6
1729001400000|2024-10-15 14:10:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|22
1729001410000|2024-10-15 14:10:10|||||||||8
1729001420000|2024-10-15 14:10:20|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|58
1729001430000|2024-10-15 14:10:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|20
1729001460000|2024-10-15 14:11:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|10
1729001470000|2024-10-15 14:11:10|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|25
1729001480000|2024-10-15 14:11:20|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1
1729001490000|2024-10-15 14:11:30|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|9
1729001500000|2024-10-15 14:11:40||145.04||145.04||145.04||144.99|0
1729001530000|2024-10-15 14:12:10|||||||||20
1729001620000|2024-10-15 14:13:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|143
1729001640000|2024-10-15 14:14:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|29
1729001650000|2024-10-15 14:14:10||144.99||145.04||145.04||144.99|4
1729001660000|2024-10-15 14:14:20|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|1
1729001670000|2024-10-15 14:14:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1729001690000|2024-10-15 14:14:50|||||||||44
1729001700000|2024-10-15 14:15:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|28
1729001730000|2024-10-15 14:15:30|145.12||145.07||145.12||145.07||31
1729001740000|2024-10-15 14:15:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1729001750000|2024-10-15 14:15:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|4
1729001770000|2024-10-15 14:16:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|42
1729001780000|2024-10-15 14:16:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1729001790000|2024-10-15 14:16:30|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|7
1729001800000|2024-10-15 14:16:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|4
1729001810000|2024-10-15 14:16:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729001820000|2024-10-15 14:17:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|6
1729001830000|2024-10-15 14:17:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729001860000|2024-10-15 14:17:40|||||||||17
1729001870000|2024-10-15 14:17:50|||||||||17
1729001880000|2024-10-15 14:18:00|||||||||1
1729001900000|2024-10-15 14:18:20|||||||||1
1729001910000|2024-10-15 14:18:30|145.22||145.17||145.22||145.17||21
1729001920000|2024-10-15 14:18:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1729001930000|2024-10-15 14:18:50||145.09||145.14||145.14||145.09|150
1729001940000|2024-10-15 14:19:00|||||||||1
1729001950000|2024-10-15 14:19:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|30
1729001960000|2024-10-15 14:19:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|5
1729001970000|2024-10-15 14:19:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1729001980000|2024-10-15 14:19:40|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|4
1729001990000|2024-10-15 14:19:50|145.22||145.22||145.22||145.22||0
1729002000000|2024-10-15 14:20:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|184
1729002010000|2024-10-15 14:20:10|||||||||2
1729002020000|2024-10-15 14:20:20|145.27||145.22||145.27||145.22||5
1729002030000|2024-10-15 14:20:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|29
1729002040000|2024-10-15 14:20:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|14
1729002060000|2024-10-15 14:21:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|9
1729002070000|2024-10-15 14:21:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|17
1729002090000|2024-10-15 14:21:30|||||||||3
1729002130000|2024-10-15 14:22:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|39
1729002150000|2024-10-15 14:22:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|380
1729002160000|2024-10-15 14:22:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|147
1729002170000|2024-10-15 14:22:50|||||||||73
1729002180000|2024-10-15 14:23:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|145
1729002190000|2024-10-15 14:23:10|||||||||81
1729002200000|2024-10-15 14:23:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1634
1729002210000|2024-10-15 14:23:30|145.02||144.97||145.02||144.97||100
1729002220000|2024-10-15 14:23:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1729002260000|2024-10-15 14:24:20|||||||||15
1729002270000|2024-10-15 14:24:30|||||||||10
1729002280000|2024-10-15 14:24:40|||||||||25
1729002310000|2024-10-15 14:25:10|||||||||16
1729002330000|2024-10-15 14:25:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|50
1729002340000|2024-10-15 14:25:40|||||||||6
1729002360000|2024-10-15 14:26:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729002400000|2024-10-15 14:26:40|||||||||1
1729002410000|2024-10-15 14:26:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|44
1729002420000|2024-10-15 14:27:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|296
1729002430000|2024-10-15 14:27:10|||||||||210
1729002470000|2024-10-15 14:27:50|145.17||145.12||145.17||145.12||2762
1729002480000|2024-10-15 14:28:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|2
1729002490000|2024-10-15 14:28:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|43
1729002500000|2024-10-15 14:28:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1729002520000|2024-10-15 14:28:40|145.17|144.99|145.12|145.04|145.17|145.04|145.07|144.99|44
1729002530000|2024-10-15 14:28:50|145.07|144.99|145.02|144.94|145.12|145.04|145.02|144.94|164
1729002540000|2024-10-15 14:29:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.89|52
1729002550000|2024-10-15 14:29:10|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|296
1729002560000|2024-10-15 14:29:20|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|852
1729002570000|2024-10-15 14:29:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|162
1729002580000|2024-10-15 14:29:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1208
1729002590000|2024-10-15 14:29:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|127
1729002600000|2024-10-15 14:30:00|144.87|144.79|144.97|144.89|144.97|144.89|144.87|144.79|758
1729002610000|2024-10-15 14:30:10|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|74
1729002620000|2024-10-15 14:30:20|144.87|144.79|144.97|144.89|144.97|144.89|144.87|144.79|145
1729002630000|2024-10-15 14:30:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|357
1729002640000|2024-10-15 14:30:40|144.92|144.84|144.97|144.89|145.02|144.94|144.92|144.84|667
1729002650000|2024-10-15 14:30:50|145.02|144.94|145.12|145.04|145.12|145.04|145.02|144.94|521
1729002660000|2024-10-15 14:31:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|379
1729002670000|2024-10-15 14:31:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.09|93
1729002680000|2024-10-15 14:31:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|149
1729002690000|2024-10-15 14:31:30|145.17|145.09|145.27|145.19|145.27|145.19|145.17|145.09|274
1729002700000|2024-10-15 14:31:40|145.22|145.14|145.12|145.04|145.22|145.14|145.12|145.04|222
1729002710000|2024-10-15 14:31:50|145.17|145.09|145.12|145.04|145.22|145.09|145.12|145.04|119
1729002720000|2024-10-15 14:32:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|33
1729002730000|2024-10-15 14:32:10|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|107
1729002740000|2024-10-15 14:32:20|145.17|145.09|145.17|145.09|145.22|145.14|145.12|145.04|72
1729002750000|2024-10-15 14:32:30|145.22|145.04|145.12|145.04|145.22|145.14|145.12|145.04|39
1729002760000|2024-10-15 14:32:40|145.17|144.99|145.02|144.94|145.17|145.04|145.02|144.94|641
1729002770000|2024-10-15 14:32:50|145.07|144.99|145.07|144.99|145.12|144.99|145.02|144.94|11
1729002780000|2024-10-15 14:33:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|228
1729002790000|2024-10-15 14:33:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|58
1729002800000|2024-10-15 14:33:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|63
1729002810000|2024-10-15 14:33:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|32
1729002820000|2024-10-15 14:33:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|125
1729002830000|2024-10-15 14:33:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|95
1729002840000|2024-10-15 14:34:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|56
1729002850000|2024-10-15 14:34:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|236
1729002860000|2024-10-15 14:34:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|258
1729002870000|2024-10-15 14:34:30|144.97|144.79|144.97|144.89|144.97|144.89|144.97|144.79|21
1729002880000|2024-10-15 14:34:40|145.02|144.94|145.07|144.99|145.07|144.99|144.97|144.89|79
1729002890000|2024-10-15 14:34:50|145.02|144.94|145.17|145.09|145.17|145.09|145.02|144.94|53
1729002900000|2024-10-15 14:35:00|145.12|145.04|145.12|144.99|145.12|145.04|145.02|144.94|101
1729002910000|2024-10-15 14:35:10|145.17|145.04|145.17|145.09|145.22|145.14|145.12|144.99|254
1729002920000|2024-10-15 14:35:20|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|74
1729002930000|2024-10-15 14:35:30|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.09|22
1729002940000|2024-10-15 14:35:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|47
1729002950000|2024-10-15 14:35:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|30
1729002960000|2024-10-15 14:36:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|42
1729002970000|2024-10-15 14:36:10|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|172
1729002980000|2024-10-15 14:36:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|219
1729002990000|2024-10-15 14:36:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|40
1729003000000|2024-10-15 14:36:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|72
1729003010000|2024-10-15 14:36:50|||||||||163
1729003020000|2024-10-15 14:37:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|231
1729003030000|2024-10-15 14:37:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|32
1729003040000|2024-10-15 14:37:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|20
1729003050000|2024-10-15 14:37:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|17
1729003060000|2024-10-15 14:37:40|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|1639
1729003070000|2024-10-15 14:37:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|321
1729003080000|2024-10-15 14:38:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|11
1729003090000|2024-10-15 14:38:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|124
1729003100000|2024-10-15 14:38:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|25
1729003110000|2024-10-15 14:38:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|46
1729003120000|2024-10-15 14:38:40|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|535
1729003130000|2024-10-15 14:38:50|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|127
1729003140000|2024-10-15 14:39:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|74
1729003150000|2024-10-15 14:39:10|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|92
1729003160000|2024-10-15 14:39:20|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|41
1729003170000|2024-10-15 14:39:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|200
1729003180000|2024-10-15 14:39:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|66
1729003190000|2024-10-15 14:39:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|54
1729003200000|2024-10-15 14:40:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|66
1729003210000|2024-10-15 14:40:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|75
1729003220000|2024-10-15 14:40:20|145.57|145.39|145.52|145.44|145.57|145.44|145.47|145.39|91
1729003230000|2024-10-15 14:40:30|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|120
1729003240000|2024-10-15 14:40:40||145.34||145.39||145.39||145.34|45
1729003250000|2024-10-15 14:40:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|214
1729003260000|2024-10-15 14:41:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|21
1729003270000|2024-10-15 14:41:10|145.47|145.39|145.57|145.49|145.57|145.49|145.47|145.39|55
1729003280000|2024-10-15 14:41:20|||||||||4
1729003290000|2024-10-15 14:41:30|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|40
1729003300000|2024-10-15 14:41:40|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|4
1729003310000|2024-10-15 14:41:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|275
1729003320000|2024-10-15 14:42:00|||||||||16
1729003330000|2024-10-15 14:42:10|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|591
1729003340000|2024-10-15 14:42:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|102
1729003350000|2024-10-15 14:42:30|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|69
1729003360000|2024-10-15 14:42:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|22
1729003370000|2024-10-15 14:42:50||145.54||145.59||145.59||145.54|51
1729003380000|2024-10-15 14:43:00|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|58
1729003390000|2024-10-15 14:43:10|145.62||145.62||145.62||145.62||38
1729003400000|2024-10-15 14:43:20|145.67||145.62||145.67||145.62||2
1729003410000|2024-10-15 14:43:30|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|38
1729003420000|2024-10-15 14:43:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|61
1729003430000|2024-10-15 14:43:50|145.62|145.54|145.57|145.44|145.62|145.54|145.52|145.44|114
1729003440000|2024-10-15 14:44:00|145.52|145.49|145.57|145.49|145.62|145.54|145.52|145.44|56
1729003450000|2024-10-15 14:44:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|543
1729003460000|2024-10-15 14:44:20|145.52|145.44|145.47|145.39|145.57|145.44|145.47|145.39|79
1729003470000|2024-10-15 14:44:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|5
1729003480000|2024-10-15 14:44:40||145.39||145.44||145.44||145.39|0
1729003500000|2024-10-15 14:45:00|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|10
1729003510000|2024-10-15 14:45:10|145.52|145.34|145.52|145.39|145.52|145.44|145.52|145.34|41
1729003520000|2024-10-15 14:45:20|145.47||145.47||145.47||145.47||9
1729003540000|2024-10-15 14:45:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|17
1729003550000|2024-10-15 14:45:50|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|78
1729003560000|2024-10-15 14:46:00|145.47|145.44|145.47|145.39|145.52|145.44|145.42|145.34|63
1729003570000|2024-10-15 14:46:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|22
1729003580000|2024-10-15 14:46:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|8
1729003600000|2024-10-15 14:46:40|||||||||1
1729003610000|2024-10-15 14:46:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|70
1729003620000|2024-10-15 14:47:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|18
1729003630000|2024-10-15 14:47:10|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|4
1729003640000|2024-10-15 14:47:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|98
1729003650000|2024-10-15 14:47:30|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|27
1729003660000|2024-10-15 14:47:40|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|10
1729003690000|2024-10-15 14:48:10|||||||||51
1729003700000|2024-10-15 14:48:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|34
1729003710000|2024-10-15 14:48:30|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|31
1729003720000|2024-10-15 14:48:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|20
1729003730000|2024-10-15 14:48:50|||||||||1
1729003740000|2024-10-15 14:49:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|10
1729003750000|2024-10-15 14:49:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|8
1729003760000|2024-10-15 14:49:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|70
1729003770000|2024-10-15 14:49:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|211
1729003780000|2024-10-15 14:49:40|||||||||106
1729003790000|2024-10-15 14:49:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|47
1729003800000|2024-10-15 14:50:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|126
1729003810000|2024-10-15 14:50:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|80
1729003820000|2024-10-15 14:50:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1729003830000|2024-10-15 14:50:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|14
1729003840000|2024-10-15 14:50:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|20
1729003850000|2024-10-15 14:50:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|25
1729003860000|2024-10-15 14:51:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|10
1729003870000|2024-10-15 14:51:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1729003880000|2024-10-15 14:51:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|13
1729003890000|2024-10-15 14:51:30|||||||||7
1729003900000|2024-10-15 14:51:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|55
1729003910000|2024-10-15 14:51:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|5
1729003920000|2024-10-15 14:52:00||145.24||145.29||145.29||145.24|1
1729003950000|2024-10-15 14:52:30|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|41
1729003970000|2024-10-15 14:52:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|61
1729003980000|2024-10-15 14:53:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|20
1729004000000|2024-10-15 14:53:20|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|35
1729004010000|2024-10-15 14:53:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|55
1729004020000|2024-10-15 14:53:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1729004030000|2024-10-15 14:53:50|||||||||41
1729004040000|2024-10-15 14:54:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|87
1729004050000|2024-10-15 14:54:10|||||||||289
1729004060000|2024-10-15 14:54:20|145.52|145.34|145.52|145.44|145.52|145.44|145.52|145.34|73
1729004070000|2024-10-15 14:54:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|20
1729004080000|2024-10-15 14:54:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|23
1729004090000|2024-10-15 14:54:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|15
1729004100000|2024-10-15 14:55:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|57
1729004110000|2024-10-15 14:55:10|145.47|145.39|145.57|145.49|145.57|145.49|145.47|145.39|76
1729004120000|2024-10-15 14:55:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|5
1729004130000|2024-10-15 14:55:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|98
1729004150000|2024-10-15 14:55:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|290
1729004160000|2024-10-15 14:56:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|47
1729004200000|2024-10-15 14:56:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|17
1729004230000|2024-10-15 14:57:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|34
1729004240000|2024-10-15 14:57:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|168
1729004250000|2024-10-15 14:57:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|110
1729004260000|2024-10-15 14:57:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|43
1729004270000|2024-10-15 14:57:50||145.24||145.29||145.29||145.24|22
1729004280000|2024-10-15 14:58:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1729004290000|2024-10-15 14:58:10|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|84
1729004300000|2024-10-15 14:58:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|35
1729004310000|2024-10-15 14:58:30|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|20
1729004320000|2024-10-15 14:58:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729004330000|2024-10-15 14:58:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|5
1729004340000|2024-10-15 14:59:00|||||||||168
1729004350000|2024-10-15 14:59:10|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|68
1729004360000|2024-10-15 14:59:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|21
1729004370000|2024-10-15 14:59:30|145.52||145.47||145.52||145.47||15
1729004400000|2024-10-15 15:00:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|182
1729004410000|2024-10-15 15:00:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|92
1729004450000|2024-10-15 15:00:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|84
1729004460000|2024-10-15 15:01:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|203
1729004470000|2024-10-15 15:01:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|51
1729004480000|2024-10-15 15:01:20|145.52|145.44|145.42|145.34|145.52|145.44|145.42|145.34|73
1729004490000|2024-10-15 15:01:30|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|342
1729004500000|2024-10-15 15:01:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|21
1729004520000|2024-10-15 15:02:00||145.34||145.39||145.39||145.34|23
1729004540000|2024-10-15 15:02:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|41
1729004550000|2024-10-15 15:02:30||145.39||145.44||145.44||145.39|2
1729004570000|2024-10-15 15:02:50|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|46
1729004580000|2024-10-15 15:03:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|355
1729004590000|2024-10-15 15:03:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|173
1729004600000|2024-10-15 15:03:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|13
1729004610000|2024-10-15 15:03:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|39
1729004620000|2024-10-15 15:03:40||145.44||145.49||145.49||145.44|1
1729004640000|2024-10-15 15:04:00|145.62||145.57||145.62||145.57||51
1729004660000|2024-10-15 15:04:20|||||||||39
1729004670000|2024-10-15 15:04:30|145.62|145.44|145.52|145.44|145.62|145.44|145.52|145.44|413
1729004680000|2024-10-15 15:04:40|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|25
1729004690000|2024-10-15 15:04:50|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|1
1729004700000|2024-10-15 15:05:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|4
1729004710000|2024-10-15 15:05:10|||||||||11
1729004720000|2024-10-15 15:05:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|51
1729004730000|2024-10-15 15:05:30|145.62||145.57||145.62||145.57||11
1729004740000|2024-10-15 15:05:40|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|62
1729004750000|2024-10-15 15:05:50||145.49||145.54||145.54||145.49|2
1729004760000|2024-10-15 15:06:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1729004770000|2024-10-15 15:06:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729004790000|2024-10-15 15:06:30|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|62
1729004800000|2024-10-15 15:06:40|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|34
1729004820000|2024-10-15 15:07:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|31
1729004830000|2024-10-15 15:07:10|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|16
1729004840000|2024-10-15 15:07:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|10
1729004850000|2024-10-15 15:07:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1729004860000|2024-10-15 15:07:40||145.44||145.49||145.49||145.44|12
1729004870000|2024-10-15 15:07:50||145.44||145.49||145.49||145.44|3
1729004890000|2024-10-15 15:08:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|15
1729004900000|2024-10-15 15:08:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|314
1729004910000|2024-10-15 15:08:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|386
1729004920000|2024-10-15 15:08:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|193
1729004930000|2024-10-15 15:08:50|||||||||5
1729004940000|2024-10-15 15:09:00|||||||||1
1729004960000|2024-10-15 15:09:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|21
1729004970000|2024-10-15 15:09:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|26
1729004990000|2024-10-15 15:09:50|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|124
1729005000000|2024-10-15 15:10:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|16
1729005010000|2024-10-15 15:10:10||145.59||145.64||145.64||145.59|0
1729005020000|2024-10-15 15:10:20|145.77|145.69|145.67|145.59|145.77|145.69|145.67|145.59|65
1729005030000|2024-10-15 15:10:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|38
1729005040000|2024-10-15 15:10:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|107
1729005060000|2024-10-15 15:11:00|||||||||12
1729005070000|2024-10-15 15:11:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|70
1729005080000|2024-10-15 15:11:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|93
1729005090000|2024-10-15 15:11:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|295
1729005100000|2024-10-15 15:11:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1729005110000|2024-10-15 15:11:50|||||||||11
1729005120000|2024-10-15 15:12:00|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|132
1729005130000|2024-10-15 15:12:10|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|41
1729005140000|2024-10-15 15:12:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|26
1729005150000|2024-10-15 15:12:30|145.72|145.59|145.67|145.59|145.72|145.64|145.67|145.59|173
1729005160000|2024-10-15 15:12:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|57
1729005170000|2024-10-15 15:12:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|25
1729005190000|2024-10-15 15:13:10|||||||||27
1729005200000|2024-10-15 15:13:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|24
1729005210000|2024-10-15 15:13:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|22
1729005220000|2024-10-15 15:13:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|70
1729005230000|2024-10-15 15:13:50|||||||||189
1729005250000|2024-10-15 15:14:10|145.67||145.62||145.67||145.62||56
1729005260000|2024-10-15 15:14:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|49
1729005270000|2024-10-15 15:14:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|24
1729005280000|2024-10-15 15:14:40|145.67|145.49|145.67|145.59|145.67|145.59|145.67|145.49|6
1729005290000|2024-10-15 15:14:50|||||||||8
1729005300000|2024-10-15 15:15:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|26
1729005320000|2024-10-15 15:15:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|25
1729005330000|2024-10-15 15:15:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|27
1729005340000|2024-10-15 15:15:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|28
1729005360000|2024-10-15 15:16:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|20
1729005370000|2024-10-15 15:16:10|145.72|145.64|145.82|145.74|145.82|145.74|145.72|145.64|28
1729005380000|2024-10-15 15:16:20|||||||||29
1729005390000|2024-10-15 15:16:30|||||||||6
1729005420000|2024-10-15 15:17:00|||||||||19
1729005430000|2024-10-15 15:17:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|611
1729005440000|2024-10-15 15:17:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|118
1729005450000|2024-10-15 15:17:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|52
1729005460000|2024-10-15 15:17:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|26
1729005470000|2024-10-15 15:17:50|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|107
1729005480000|2024-10-15 15:18:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|223
1729005490000|2024-10-15 15:18:10|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|888
1729005500000|2024-10-15 15:18:20|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|26
1729005520000|2024-10-15 15:18:40|||||||||9
1729005530000|2024-10-15 15:18:50|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1171
1729005540000|2024-10-15 15:19:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|5
1729005560000|2024-10-15 15:19:20|||||||||4
1729005570000|2024-10-15 15:19:30|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|779
1729005580000|2024-10-15 15:19:40|||||||||247
1729005590000|2024-10-15 15:19:50|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|112
1729005600000|2024-10-15 15:20:00|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|4
1729005620000|2024-10-15 15:20:20|145.92|145.79|145.92|145.84|145.92|145.84|145.87|145.79|51
1729005630000|2024-10-15 15:20:30|||||||||830
1729005640000|2024-10-15 15:20:40|||||||||3
1729005650000|2024-10-15 15:20:50|||||||||28
1729005670000|2024-10-15 15:21:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|399
1729005680000|2024-10-15 15:21:20|||||||||193
1729005690000|2024-10-15 15:21:30|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|306
1729005700000|2024-10-15 15:21:40|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|201
1729005710000|2024-10-15 15:21:50|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|15
1729005720000|2024-10-15 15:22:00|146.02||145.97||146.02||145.97||1
1729005730000|2024-10-15 15:22:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|82
1729005770000|2024-10-15 15:22:50|||||||||97
1729005790000|2024-10-15 15:23:10|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|391
1729005800000|2024-10-15 15:23:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|17
1729005810000|2024-10-15 15:23:30|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|5
1729005820000|2024-10-15 15:23:40|145.92||145.92||145.92||145.92||1
1729005830000|2024-10-15 15:23:50|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|3
1729005840000|2024-10-15 15:24:00|145.92||145.92||145.92||145.87||3
1729005850000|2024-10-15 15:24:10|145.97|145.84|145.97|145.89|145.97|145.89|145.97|145.84|50
1729005860000|2024-10-15 15:24:20|||||||||14
1729005870000|2024-10-15 15:24:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|13
1729005900000|2024-10-15 15:25:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|234
1729005910000|2024-10-15 15:25:10|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|25
1729005920000|2024-10-15 15:25:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|106
1729005930000|2024-10-15 15:25:30||145.89||145.94||145.94||145.89|229
1729005940000|2024-10-15 15:25:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|89
1729005950000|2024-10-15 15:25:50|||||||||5
1729005960000|2024-10-15 15:26:00|||||||||5
1729005970000|2024-10-15 15:26:10|||||||||1
1729005980000|2024-10-15 15:26:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|222
1729006020000|2024-10-15 15:27:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|342
1729006030000|2024-10-15 15:27:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|203
1729006040000|2024-10-15 15:27:20|||||||||3
1729006050000|2024-10-15 15:27:30|||||||||3273
1729006060000|2024-10-15 15:27:40|||||||||55
1729006070000|2024-10-15 15:27:50|||||||||32
1729006080000|2024-10-15 15:28:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|140
1729006090000|2024-10-15 15:28:10|||||||||76
1729006100000|2024-10-15 15:28:20|||||||||120
1729006110000|2024-10-15 15:28:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|165
1729006120000|2024-10-15 15:28:40|||||||||59
1729006130000|2024-10-15 15:28:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|107
1729006140000|2024-10-15 15:29:00|||||||||38
1729006150000|2024-10-15 15:29:10|||||||||159
1729006160000|2024-10-15 15:29:20|||||||||45
1729006170000|2024-10-15 15:29:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|352
1729006180000|2024-10-15 15:29:40|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|36
1729006190000|2024-10-15 15:29:50|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|677
1729006200000|2024-10-15 15:30:00|||||||||436
1729006210000|2024-10-15 15:30:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|383
1729006220000|2024-10-15 15:30:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|524
1729006230000|2024-10-15 15:30:30|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|864
1729006240000|2024-10-15 15:30:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|508
1729006250000|2024-10-15 15:30:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|117
1729006260000|2024-10-15 15:31:00|||||||||102
1729006270000|2024-10-15 15:31:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|162
1729006280000|2024-10-15 15:31:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|256
1729006290000|2024-10-15 15:31:30|||||||||131
1729006300000|2024-10-15 15:31:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|408
1729006310000|2024-10-15 15:31:50|||||||||297
1729006320000|2024-10-15 15:32:00|||||||||175
1729006330000|2024-10-15 15:32:10|||||||||11
1729006340000|2024-10-15 15:32:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|707
1729006350000|2024-10-15 15:32:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|179
1729006360000|2024-10-15 15:32:40|||||||||4
1729006370000|2024-10-15 15:32:50|||||||||85
1729006380000|2024-10-15 15:33:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|342
1729006390000|2024-10-15 15:33:10|||||||||24
1729006400000|2024-10-15 15:33:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|170
1729006410000|2024-10-15 15:33:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|57
1729006420000|2024-10-15 15:33:40|||||||||14
1729006430000|2024-10-15 15:33:50|||||||||63
1729006440000|2024-10-15 15:34:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|22
1729006450000|2024-10-15 15:34:10|||||||||17
1729006460000|2024-10-15 15:34:20|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|170
1729006470000|2024-10-15 15:34:30|145.62|145.49|145.57|145.49|145.67|145.54|145.57|145.49|151
1729006480000|2024-10-15 15:34:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|620
1729006490000|2024-10-15 15:34:50|145.52|145.44|145.47|145.34|145.52|145.49|145.47|145.34|1140
1729006500000|2024-10-15 15:35:00|145.52|145.39|145.52|145.44|145.52|145.44|145.52|145.39|1339
1729006510000|2024-10-15 15:35:10|145.57||145.57||145.57||145.57||152
1729006520000|2024-10-15 15:35:20|145.52||145.52||145.52||145.52||13
1729006530000|2024-10-15 15:35:30|145.57||145.52||145.57||145.52||80
1729006540000|2024-10-15 15:35:40|||||||||34
1729006550000|2024-10-15 15:35:50|||||||||11
1729006560000|2024-10-15 15:36:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|89
1729006570000|2024-10-15 15:36:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|839
1729006580000|2024-10-15 15:36:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|508
1729006590000|2024-10-15 15:36:30|||||||||45
1729006600000|2024-10-15 15:36:40|||||||||1
1729006620000|2024-10-15 15:37:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|46
1729006630000|2024-10-15 15:37:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|116
1729006640000|2024-10-15 15:37:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1729006650000|2024-10-15 15:37:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|158
1729006660000|2024-10-15 15:37:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|4
1729006670000|2024-10-15 15:37:50|||||||||1
1729006710000|2024-10-15 15:38:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|190
1729006720000|2024-10-15 15:38:40|||||||||6
1729006730000|2024-10-15 15:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|183
1729006740000|2024-10-15 15:39:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|124
1729006750000|2024-10-15 15:39:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|77
1729006760000|2024-10-15 15:39:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|323
1729006770000|2024-10-15 15:39:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|143
1729006800000|2024-10-15 15:40:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|359
1729006810000|2024-10-15 15:40:10|||||||||28
1729006830000|2024-10-15 15:40:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1729006860000|2024-10-15 15:41:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|153
1729006870000|2024-10-15 15:41:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|83
1729006910000|2024-10-15 15:41:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|101
1729006920000|2024-10-15 15:42:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|27
1729006940000|2024-10-15 15:42:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|28
1729006960000|2024-10-15 15:42:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|52
1729006980000|2024-10-15 15:43:00|||||||||98
1729007000000|2024-10-15 15:43:20||145.29||145.29||145.29||145.29|36
1729007010000|2024-10-15 15:43:30||145.34||145.34||145.34||145.34|0
1729007100000|2024-10-15 15:45:00|145.32|145.24|145.17|145.09|145.37|145.29|145.17|145.04|1550
1729007110000|2024-10-15 15:45:10|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|546
1729007120000|2024-10-15 15:45:20|145.07|144.99|145.02|144.94|145.12|145.04|145.02|144.89|802
1729007130000|2024-10-15 15:45:30|144.97|144.89|145.12|145.04|145.17|145.04|144.97|144.89|468
1729007140000|2024-10-15 15:45:40|145.07|144.99|145.22|145.09|145.22|145.14|145.07|144.99|366
1729007150000|2024-10-15 15:45:50|145.17|145.04|145.12|144.99|145.17|145.04|145.07|144.94|86
1729007160000|2024-10-15 15:46:00|145.07|145.04|145.22|145.09|145.22|145.14|145.07|145.04|81
1729007170000|2024-10-15 15:46:10|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.14|837
1729007180000|2024-10-15 15:46:20|145.22|145.14|145.22|145.09|145.22|145.19|145.22|145.09|109
1729007190000|2024-10-15 15:46:30||145.14||145.14||145.14||145.09|186
1729007200000|2024-10-15 15:46:40|145.27|145.19|145.32|145.24|145.37|145.29|145.27|145.19|439
1729007210000|2024-10-15 15:46:50|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|645
1729007220000|2024-10-15 15:47:00|145.32|145.14|145.17|145.09|145.32|145.14|145.17|145.09|208
1729007230000|2024-10-15 15:47:10|145.22|145.04|145.22|145.14|145.22|145.14|145.22|145.04|90
1729007240000|2024-10-15 15:47:20||145.09||145.14||145.14||145.09|703
1729007250000|2024-10-15 15:47:30|||||||||134
1729007260000|2024-10-15 15:47:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|62
1729007270000|2024-10-15 15:47:50|145.22||145.22||145.22||145.22||1
1729007280000|2024-10-15 15:48:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|470
1729007290000|2024-10-15 15:48:10|145.32|145.14|145.27|145.19|145.32|145.19|145.27|145.14|39
1729007300000|2024-10-15 15:48:20|145.22|145.14|145.17|145.04|145.22|145.14|145.17|145.04|161
1729007310000|2024-10-15 15:48:30||145.09||145.09||145.09||145.09|0
1729007320000|2024-10-15 15:48:40|||||||||15
1729007330000|2024-10-15 15:48:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|26
1729007340000|2024-10-15 15:49:00|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|56
1729007350000|2024-10-15 15:49:10||144.94||144.99||144.99||144.94|5
1729007360000|2024-10-15 15:49:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|106
1729007370000|2024-10-15 15:49:30||144.99||144.99||144.99||144.99|49
1729007390000|2024-10-15 15:49:50|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|102
1729007400000|2024-10-15 15:50:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729007410000|2024-10-15 15:50:10||145.04||145.09||145.09||145.04|75
1729007420000|2024-10-15 15:50:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|317
1729007430000|2024-10-15 15:50:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|15
1729007450000|2024-10-15 15:50:50|||||||||25
1729007480000|2024-10-15 15:51:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|158
1729007490000|2024-10-15 15:51:30|145.32||145.27||145.32||145.27||60
1729007510000|2024-10-15 15:51:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|277
1729007520000|2024-10-15 15:52:00||145.19||145.19||145.24||145.19|18
1729007530000|2024-10-15 15:52:10|145.27||145.27||145.32||145.27||6
1729007540000|2024-10-15 15:52:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|118
1729007550000|2024-10-15 15:52:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|23
1729007560000|2024-10-15 15:52:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1729007570000|2024-10-15 15:52:50|145.12|144.94|145.12|145.04|145.12|145.04|145.12|144.94|193
1729007590000|2024-10-15 15:53:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|18
1729007600000|2024-10-15 15:53:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|94
1729007610000|2024-10-15 15:53:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|75
1729007650000|2024-10-15 15:54:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|250
1729007660000|2024-10-15 15:54:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|1
1729007670000|2024-10-15 15:54:30|145.27||145.27||145.27||145.27||0
1729007680000|2024-10-15 15:54:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|47
1729007690000|2024-10-15 15:54:50|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|40
1729007700000|2024-10-15 15:55:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|412
1729007710000|2024-10-15 15:55:10|145.27|145.24|145.27|145.14|145.27|145.24|145.27|145.14|162
1729007750000|2024-10-15 15:55:50|145.22||145.27||145.27||145.22||3
1729007760000|2024-10-15 15:56:00||145.19||145.19||145.19||145.19|0
1729007770000|2024-10-15 15:56:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|306
1729007780000|2024-10-15 15:56:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|73
1729007800000|2024-10-15 15:56:40||145.14||145.14||145.14||145.14|33
1729007810000|2024-10-15 15:56:50|145.22||145.22||145.22||145.22||11
1729007820000|2024-10-15 15:57:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|50
1729007840000|2024-10-15 15:57:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|65
1729007850000|2024-10-15 15:57:30|||||||||19
1729007860000|2024-10-15 15:57:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|158
1729007870000|2024-10-15 15:57:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|114
1729007880000|2024-10-15 15:58:00|145.07||145.07||145.07||145.07||0
1729007890000|2024-10-15 15:58:10|||||||||5
1729007900000|2024-10-15 15:58:20||144.94||144.94||144.94||144.94|175
1729007910000|2024-10-15 15:58:30|145.02||145.02||145.02||145.02||0
1729007940000|2024-10-15 15:59:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1729007970000|2024-10-15 15:59:30|||||||||1
1729008000000|2024-10-15 16:00:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|128
1729008020000|2024-10-15 16:00:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|71
1729008050000|2024-10-15 16:00:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|99
1729008060000|2024-10-15 16:01:00|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|150
1729008070000|2024-10-15 16:01:10||145.04||145.04||145.04||145.04|0
1729008090000|2024-10-15 16:01:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|55
1729008100000|2024-10-15 16:01:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|126
1729008120000|2024-10-15 16:02:00|145.17||145.17||145.17||145.17||47
1729008140000|2024-10-15 16:02:20||145.09||145.04||145.09||145.04|1
1729008150000|2024-10-15 16:02:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|11
1729008170000|2024-10-15 16:02:50|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|91
1729008180000|2024-10-15 16:03:00|145.22|145.09|145.27|145.14|145.27|145.14|145.22|145.09|33
1729008190000|2024-10-15 16:03:10|145.32|145.19|145.27|145.19|145.32|145.24|145.27|145.19|106
1729008200000|2024-10-15 16:03:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|85
1729008210000|2024-10-15 16:03:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|61
1729008220000|2024-10-15 16:03:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|62
1729008230000|2024-10-15 16:03:50|145.27||145.22||145.27||145.22||125
1729008240000|2024-10-15 16:04:00|145.27|145.09|145.22|145.09|145.27|145.09|145.22|145.09|28
1729008250000|2024-10-15 16:04:10||145.14||145.14||145.14||145.14|0
1729008260000|2024-10-15 16:04:20||145.09||145.09||145.09||145.09|1
1729008270000|2024-10-15 16:04:30|145.17||145.17||145.17||145.17||0
1729008280000|2024-10-15 16:04:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|22
1729008340000|2024-10-15 16:05:40|||||||||104
1729008350000|2024-10-15 16:05:50|||||||||26
1729008370000|2024-10-15 16:06:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|57
1729008410000|2024-10-15 16:06:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|57
1729008430000|2024-10-15 16:07:10|||||||||79
1729008440000|2024-10-15 16:07:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|43
1729008470000|2024-10-15 16:07:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|32
1729008510000|2024-10-15 16:08:30|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|29
1729008540000|2024-10-15 16:09:00|145.22|145.14|145.27|145.19|145.32|145.19|145.22|145.14|127
1729008550000|2024-10-15 16:09:10|145.32||145.27||145.32||145.27||3
1729008580000|2024-10-15 16:09:40|||||||||64
1729008610000|2024-10-15 16:10:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|286
1729008620000|2024-10-15 16:10:20|||||||||34
1729008630000|2024-10-15 16:10:30||145.14||145.14||145.14||145.14|45
1729008640000|2024-10-15 16:10:40||145.19||145.19||145.19||145.19|0
1729008660000|2024-10-15 16:11:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|44
1729008670000|2024-10-15 16:11:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|33
1729008680000|2024-10-15 16:11:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|24
1729008690000|2024-10-15 16:11:30||145.09||145.09||145.09||145.09|27
1729008700000|2024-10-15 16:11:40||145.14||145.14||145.14||145.14|0
1729008770000|2024-10-15 16:12:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|73
1729008780000|2024-10-15 16:13:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|131
1729008800000|2024-10-15 16:13:20|||||||||30
1729008830000|2024-10-15 16:13:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|59
1729008890000|2024-10-15 16:14:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|186
1729008900000|2024-10-15 16:15:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|181
1729008920000|2024-10-15 16:15:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|122
1729008970000|2024-10-15 16:16:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|45
1729008980000|2024-10-15 16:16:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|21
1729008990000|2024-10-15 16:16:30|||||||||1
1729009010000|2024-10-15 16:16:50|||||||||1
1729009030000|2024-10-15 16:17:10|||||||||86
1729009060000|2024-10-15 16:17:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|78
1729009070000|2024-10-15 16:17:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|36
1729009080000|2024-10-15 16:18:00|145.32||145.32||145.32||145.32||3
1729009090000|2024-10-15 16:18:10||145.24||145.24||145.24||145.24|0
1729009120000|2024-10-15 16:18:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|101
1729009140000|2024-10-15 16:19:00||145.19||145.19||145.19||145.19|1
1729009150000|2024-10-15 16:19:10||145.24||145.24||145.24||145.24|0
1729009170000|2024-10-15 16:19:30||145.19||145.19||145.19||145.19|110
1729009180000|2024-10-15 16:19:40|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|7
1729009190000|2024-10-15 16:19:50|||||||||80
1729009220000|2024-10-15 16:20:20|||||||||2
1729009230000|2024-10-15 16:20:30|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|85
1729009240000|2024-10-15 16:20:40|||||||||2
1729009260000|2024-10-15 16:21:00|||||||||120
1729009330000|2024-10-15 16:22:10|||||||||20
1729009340000|2024-10-15 16:22:20|||||||||1
1729009350000|2024-10-15 16:22:30|||||||||35
1729009360000|2024-10-15 16:22:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|73
1729009370000|2024-10-15 16:22:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|89
1729009380000|2024-10-15 16:23:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|20
1729009390000|2024-10-15 16:23:10||145.19||145.19||145.19||145.19|26
1729009400000|2024-10-15 16:23:20|145.27||145.27||145.27||145.27||1
1729009430000|2024-10-15 16:23:50|||||||||1
1729009440000|2024-10-15 16:24:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|62
1729009470000|2024-10-15 16:24:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|81
1729009480000|2024-10-15 16:24:40|||||||||25
1729009520000|2024-10-15 16:25:20|||||||||12
1729009560000|2024-10-15 16:26:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|21
1729009590000|2024-10-15 16:26:30|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|79
1729009600000|2024-10-15 16:26:40|145.32||145.32||145.32||145.32||0
1729009630000|2024-10-15 16:27:10|||||||||12
1729009680000|2024-10-15 16:28:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|73
1729009690000|2024-10-15 16:28:10||145.24||145.24||145.24||145.24|21
1729009700000|2024-10-15 16:28:20|145.32||145.37||145.37||145.32||2
1729009710000|2024-10-15 16:28:30||145.29||145.29||145.29||145.29|0
1729009720000|2024-10-15 16:28:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|25
1729009730000|2024-10-15 16:28:50|145.37||145.37||145.37||145.32||2
1729009740000|2024-10-15 16:29:00|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|1
1729009750000|2024-10-15 16:29:10||145.29||145.24||145.29||145.24|0
1729009760000|2024-10-15 16:29:20||145.29||145.29||145.29||145.29|0
1729009840000|2024-10-15 16:30:40||145.24||145.24||145.29||145.24|73
1729009850000|2024-10-15 16:30:50||145.29||145.29||145.29||145.29|0
1729009970000|2024-10-15 16:32:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|132
1729009980000|2024-10-15 16:33:00||145.29||145.29||145.29||145.29|26
1729009990000|2024-10-15 16:33:10||145.34||145.34||145.34||145.29|0
1729010000000|2024-10-15 16:33:20|||||||||2
1729010090000|2024-10-15 16:34:50|||||||||2
1729010110000|2024-10-15 16:35:10|||||||||1
1729010190000|2024-10-15 16:36:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|22
1729010220000|2024-10-15 16:37:00|||||||||9
1729010230000|2024-10-15 16:37:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1729010240000|2024-10-15 16:37:20||145.29||145.29||145.29||145.29|20
1729010260000|2024-10-15 16:37:40||145.34||145.34||145.34||145.34|0
1729010280000|2024-10-15 16:38:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1729010290000|2024-10-15 16:38:10||145.34||145.39||145.39||145.34|0
1729010340000|2024-10-15 16:39:00|145.52||145.47||145.52||145.47||10
1729010360000|2024-10-15 16:39:20|145.52|145.44|145.42|145.34|145.52|145.44|145.42|145.34|149
1729010380000|2024-10-15 16:39:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|21
1729010390000|2024-10-15 16:39:50|||||||||3
1729010400000|2024-10-15 16:40:00|145.42||145.42||145.42||145.42||8
1729010410000|2024-10-15 16:40:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|3
1729010460000|2024-10-15 16:41:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|21
1729010510000|2024-10-15 16:41:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|22
1729010520000|2024-10-15 16:42:00|||||||||2
1729010540000|2024-10-15 16:42:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|502
1729010590000|2024-10-15 16:43:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|103
1729010600000|2024-10-15 16:43:20|||||||||40
1729010610000|2024-10-15 16:43:30|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|123
1729010620000|2024-10-15 16:43:40|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|248
1729010630000|2024-10-15 16:43:50|145.27||145.22||145.27||145.22||1
1729010640000|2024-10-15 16:44:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|24
1729010650000|2024-10-15 16:44:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|51
1729010660000|2024-10-15 16:44:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|63
1729010670000|2024-10-15 16:44:30|||||||||5
1729010770000|2024-10-15 16:46:10|145.27||145.27||145.27||145.27||59
1729010780000|2024-10-15 16:46:20|145.22||145.22||145.22||145.22||1
1729010800000|2024-10-15 16:46:40|||||||||4
1729010810000|2024-10-15 16:46:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|22
1729010820000|2024-10-15 16:47:00|145.22||145.22||145.22||145.22||134
1729010830000|2024-10-15 16:47:10||145.14||145.14||145.14||145.14|1
1729010870000|2024-10-15 16:47:50|||||||||13
1729010880000|2024-10-15 16:48:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|23
1729010960000|2024-10-15 16:49:20||145.14||145.14||145.19||145.14|32
1729010980000|2024-10-15 16:49:40|145.22||145.27||145.27||145.22||2
1729010990000|2024-10-15 16:49:50||145.19||145.19||145.19||145.19|0
1729011000000|2024-10-15 16:50:00|145.32||145.32||145.32||145.32||22
1729011010000|2024-10-15 16:50:10|145.27||145.27||145.27||145.27||0
1729011060000|2024-10-15 16:51:00|||||||||1
1729011070000|2024-10-15 16:51:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1729011080000|2024-10-15 16:51:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1729011100000|2024-10-15 16:51:40||145.24||145.24||145.24||145.24|20
1729011130000|2024-10-15 16:52:10|145.32||145.32||145.32||145.32||0
1729011460000|2024-10-15 16:57:40|145.37||145.37||145.37||145.37||44
1729011470000|2024-10-15 16:57:50||145.29||145.29||145.29||145.29|0
1729011610000|2024-10-15 17:00:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|26
1729011630000|2024-10-15 17:00:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|12
1729011680000|2024-10-15 17:01:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|12
1729011690000|2024-10-15 17:01:30||145.29||145.29||145.29||145.29|0
1729011700000|2024-10-15 17:01:40||145.34||145.34||145.34||145.34|0
1729011740000|2024-10-15 17:02:20|||||||||4
1729011760000|2024-10-15 17:02:40|145.47||145.42||145.47||145.42||9
1729011790000|2024-10-15 17:03:10|145.47||145.47||145.47||145.47||31
1729011820000|2024-10-15 17:03:40||145.39||145.39||145.39||145.39|0
1729011890000|2024-10-15 17:04:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1729011950000|2024-10-15 17:05:50|||||||||25
1729012070000|2024-10-15 17:07:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|27
1729012100000|2024-10-15 17:08:20||145.24||145.24||145.24||145.24|0
1729012130000|2024-10-15 17:08:50||145.29||145.29||145.29||145.29|0
1729012200000|2024-10-15 17:10:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|4
1729012230000|2024-10-15 17:10:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729012260000|2024-10-15 17:11:00||145.14||145.19||145.19||145.14|0
1729012280000|2024-10-15 17:11:20|145.32||145.32||145.32||145.32||54
1729012290000|2024-10-15 17:11:30|145.27||145.27||145.27||145.27||0
1729012320000|2024-10-15 17:12:00|||||||||6
1729012350000|2024-10-15 17:12:30||145.14||145.19||145.19||145.14|0
1729012380000|2024-10-15 17:13:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1729012420000|2024-10-15 17:13:40|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|6
1729012450000|2024-10-15 17:14:10||145.29||145.24||145.29||145.24|0
1729012480000|2024-10-15 17:14:40|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|13
1729012500000|2024-10-15 17:15:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|3
1729012510000|2024-10-15 17:15:10||145.24||145.24||145.24||145.24|0
1729012530000|2024-10-15 17:15:30|145.37||145.37||145.37||145.37||2
1729012540000|2024-10-15 17:15:40|145.32|145.19|145.32|145.19|145.32|145.24|145.32|145.19|0
1729012550000|2024-10-15 17:15:50||145.24||145.24||145.24||145.19|0
1729012560000|2024-10-15 17:16:00||145.19||145.24||145.24||145.19|0
1729012570000|2024-10-15 17:16:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1729012650000|2024-10-15 17:17:30||145.14||145.19||145.19||145.14|0
1729012660000|2024-10-15 17:17:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1729012670000|2024-10-15 17:17:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1729012680000|2024-10-15 17:18:00||145.14||145.14||145.14||145.14|19
1729012710000|2024-10-15 17:18:30|145.22||145.27||145.27||145.22||0
1729012730000|2024-10-15 17:18:50||145.19||145.19||145.19||145.19|0
1729012770000|2024-10-15 17:19:30|145.32||145.32||145.32||145.32||7
1729012780000|2024-10-15 17:19:40||145.24||145.24||145.24||145.24|0
1729012810000|2024-10-15 17:20:10|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|7
1729012830000|2024-10-15 17:20:30|145.32||145.32||145.37||145.32||22
1729013010000|2024-10-15 17:23:30||145.19||145.19||145.19||145.19|1
1729013100000|2024-10-15 17:25:00|145.27||145.27||145.32||145.27||0
1729013150000|2024-10-15 17:25:50||145.14||145.14||145.14||145.14|0
1729013170000|2024-10-15 17:26:10||145.19||145.14||145.19||145.14|0
1729013190000|2024-10-15 17:26:30||145.19||145.14||145.19||145.14|0
1729013200000|2024-10-15 17:26:40|145.22||145.22||145.22||145.22||0
1729013280000|2024-10-15 17:28:00||145.09||145.14||145.14||145.09|34
1729013290000|2024-10-15 17:28:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1729013300000|2024-10-15 17:28:20|145.22||145.22||145.22||145.22||0
1729013340000|2024-10-15 17:29:00||145.14||145.09||145.14||145.09|0
1729013360000|2024-10-15 17:29:20||145.14||145.09||145.14||145.09|0
1729013380000|2024-10-15 17:29:40||145.14||145.14||145.14||145.14|0
1729013400000|2024-10-15 17:30:00||145.09||145.09||145.09||145.09|0
1729013410000|2024-10-15 17:30:10|145.17||145.22||145.22||145.17||0
1729013440000|2024-10-15 17:30:40||145.14||145.14||145.14||145.14|0
1729013470000|2024-10-15 17:31:10|145.27||145.27||145.27||145.27||9
1729013500000|2024-10-15 17:31:40|145.22||145.22||145.22||145.22||0
1729013520000|2024-10-15 17:32:00|145.27||145.27||145.27||145.22||2
1729013530000|2024-10-15 17:32:10||145.19||145.19||145.19||145.19|0
1729013550000|2024-10-15 17:32:30||145.14||145.14||145.14||145.14|0
1729013560000|2024-10-15 17:32:40|145.22||145.22||145.27||145.22||0
1729013600000|2024-10-15 17:33:20|145.27||145.27||145.27||145.27||0
1729013610000|2024-10-15 17:33:30|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1729013660000|2024-10-15 17:34:20||145.14||145.14||145.14||145.14|0
1729013670000|2024-10-15 17:34:30||145.19||145.14||145.19||145.14|0
1729013680000|2024-10-15 17:34:40|145.22||145.22||145.22||145.22||5
1729013780000|2024-10-15 17:36:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|19
1729013850000|2024-10-15 17:37:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|43
1729013860000|2024-10-15 17:37:40||145.09||145.09||145.09||145.09|0
1729013880000|2024-10-15 17:38:00||145.14||145.14||145.14||145.14|0
1729013900000|2024-10-15 17:38:20|145.27||145.27||145.27||145.27||1
1729013940000|2024-10-15 17:39:00||145.19||145.14||145.19||145.14|0
1729013960000|2024-10-15 17:39:20||145.19||145.19||145.19||145.19|0
1729014010000|2024-10-15 17:40:10|145.32||145.32||145.32||145.32||0
1729014020000|2024-10-15 17:40:20|145.27||145.27||145.27||145.27||0
1729014030000|2024-10-15 17:40:30|145.32||145.32||145.32||145.32||0
1729014080000|2024-10-15 17:41:20||145.24||145.19||145.24||145.19|0
1729014110000|2024-10-15 17:41:50|145.27||145.27||145.27||145.27||0
1729014210000|2024-10-15 17:43:30|145.32||145.32||145.32||145.32||0
1729014230000|2024-10-15 17:43:50|145.27||145.27||145.27||145.27||0
1729014340000|2024-10-15 17:45:40|||||||||2
1729014360000|2024-10-15 17:46:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|34
1729014370000|2024-10-15 17:46:10||145.19||145.19||145.19||145.19|0
1729014500000|2024-10-15 17:48:20||145.14||145.19||145.19||145.14|0
1729014510000|2024-10-15 17:48:30|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|2
1729014520000|2024-10-15 17:48:40|145.22||145.22||145.22||145.22||0
1729014570000|2024-10-15 17:49:30|145.27||145.27||145.27||145.27||0
1729014650000|2024-10-15 17:50:50||145.19||145.19||145.19||145.19|0
1729014660000|2024-10-15 17:51:00||145.14||145.14||145.14||145.14|0
1729014670000|2024-10-15 17:51:10|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|1
1729014760000|2024-10-15 17:52:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|36
1729014780000|2024-10-15 17:53:00|145.22||145.22||145.22||145.22||10
1729014870000|2024-10-15 17:54:30|145.17||145.17||145.17||145.17||1
1729014900000|2024-10-15 17:55:00||145.04||145.04||145.04||145.04|1
1729014920000|2024-10-15 17:55:20||145.09||145.09||145.09||145.09|0
1729014930000|2024-10-15 17:55:30||145.04||145.04||145.04||145.04|0
1729014950000|2024-10-15 17:55:50|145.12||145.12||145.12||145.12||0
1729014960000|2024-10-15 17:56:00||144.99||144.99||144.99||144.99|0
1729014980000|2024-10-15 17:56:20|145.07||145.07||145.07||145.07||0
1729015010000|2024-10-15 17:56:50|145.12||145.12||145.12||145.12||1
1729015020000|2024-10-15 17:57:00|145.07||145.07||145.07||145.07||0
1729015050000|2024-10-15 17:57:30|145.12||145.12||145.12||145.12||2
1729015060000|2024-10-15 17:57:40||145.04||145.04||145.04||145.04|0
1729015110000|2024-10-15 17:58:30|||||||||1
1729015130000|2024-10-15 17:58:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|35
1729015140000|2024-10-15 17:59:00|145.12||145.12||145.12||145.12||12
1729015200000|2024-10-15 18:00:00||145.04||145.04||145.04||145.04|0
1729015210000|2024-10-15 18:00:10||144.99||144.99||144.99||144.99|0
1729015220000|2024-10-15 18:00:20|145.07||145.07||145.07||145.07||0
1729015260000|2024-10-15 18:01:00|145.12||145.12||145.12||145.12||4
1729015320000|2024-10-15 18:02:00|145.07||145.07||145.07||145.07||0
1729015330000|2024-10-15 18:02:10|145.12||145.12||145.12||145.12||1
1729015340000|2024-10-15 18:02:20||145.04||145.04||145.04||145.04|0
1729015440000|2024-10-15 18:04:00|145.17||145.12||145.17||145.12||0
1729015460000|2024-10-15 18:04:20|||||||||1
1729015480000|2024-10-15 18:04:40|||||||||1
1729015490000|2024-10-15 18:04:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729015510000|2024-10-15 18:05:10|145.12||145.12||145.12||145.12||1
1729015520000|2024-10-15 18:05:20|145.07||145.07||145.07||145.07||0
1729015530000|2024-10-15 18:05:30|||||||||1
1729015550000|2024-10-15 18:05:50|||||||||1
1729015570000|2024-10-15 18:06:10|||||||||1
1729015590000|2024-10-15 18:06:30|||||||||1
1729015600000|2024-10-15 18:06:40|||||||||1
1729015620000|2024-10-15 18:07:00|||||||||1
1729015640000|2024-10-15 18:07:20|||||||||1
1729015650000|2024-10-15 18:07:30||144.94||144.94||144.94||144.94|2
1729015660000|2024-10-15 18:07:40|145.02||145.02||145.02||145.02||0
1729015680000|2024-10-15 18:08:00|||||||||1
1729015690000|2024-10-15 18:08:10|||||||||1
1729015710000|2024-10-15 18:08:30|||||||||1
1729015730000|2024-10-15 18:08:50|||||||||1
1729015750000|2024-10-15 18:09:10|||||||||1
1729015760000|2024-10-15 18:09:20|||||||||1
1729015780000|2024-10-15 18:09:40|||||||||1
1729015800000|2024-10-15 18:10:00|||||||||1
1729015820000|2024-10-15 18:10:20|||||||||1
1729015830000|2024-10-15 18:10:30|||||||||1
1729015850000|2024-10-15 18:10:50|||||||||1
1729015870000|2024-10-15 18:11:10|||||||||1
1729015890000|2024-10-15 18:11:30|||||||||1
1729015910000|2024-10-15 18:11:50|||||||||2
1729015920000|2024-10-15 18:12:00|||||||||1
1729015940000|2024-10-15 18:12:20|||||||||1
1729015960000|2024-10-15 18:12:40|||||||||1
1729015970000|2024-10-15 18:12:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|43
1729015980000|2024-10-15 18:13:00|||||||||1
1729016000000|2024-10-15 18:13:20|||||||||1
1729016010000|2024-10-15 18:13:30|||||||||1
1729016030000|2024-10-15 18:13:50|||||||||1
1729016050000|2024-10-15 18:14:10|||||||||1
1729016060000|2024-10-15 18:14:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|975
1729016070000|2024-10-15 18:14:30|||||||||77
1729016090000|2024-10-15 18:14:50|||||||||6
1729016110000|2024-10-15 18:15:10|||||||||1
1729016120000|2024-10-15 18:15:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|401
1729016140000|2024-10-15 18:15:40|||||||||1
1729016160000|2024-10-15 18:16:00|||||||||1
1729016180000|2024-10-15 18:16:20|||||||||6
1729016190000|2024-10-15 18:16:30|||||||||1
1729016200000|2024-10-15 18:16:40|||||||||314
1729016210000|2024-10-15 18:16:50|||||||||11
1729016230000|2024-10-15 18:17:10|||||||||1
1729016260000|2024-10-15 18:17:40|||||||||1
1729016270000|2024-10-15 18:17:50|||||||||1
1729016280000|2024-10-15 18:18:00|||||||||1
1729016290000|2024-10-15 18:18:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|363
1729016320000|2024-10-15 18:18:40|||||||||1
1729016340000|2024-10-15 18:19:00|||||||||1
1729016360000|2024-10-15 18:19:20|||||||||1
1729016380000|2024-10-15 18:19:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|22
1729016390000|2024-10-15 18:19:50|144.82|144.64|144.72|144.64|144.82|144.64|144.72|144.64|253
1729016410000|2024-10-15 18:20:10|||||||||11
1729016430000|2024-10-15 18:20:30|||||||||1
1729016440000|2024-10-15 18:20:40|||||||||181
1729016450000|2024-10-15 18:20:50|||||||||102
1729016460000|2024-10-15 18:21:00|||||||||148
1729016480000|2024-10-15 18:21:20|||||||||1
1729016500000|2024-10-15 18:21:40|||||||||1
1729016510000|2024-10-15 18:21:50|||||||||5
1729016520000|2024-10-15 18:22:00|||||||||6
1729016540000|2024-10-15 18:22:20|||||||||1
1729016570000|2024-10-15 18:22:50|||||||||1
1729016580000|2024-10-15 18:23:00|||||||||127
1729016590000|2024-10-15 18:23:10|||||||||1
1729016610000|2024-10-15 18:23:30|||||||||1
1729016630000|2024-10-15 18:23:50|||||||||1
1729016640000|2024-10-15 18:24:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|92
1729016650000|2024-10-15 18:24:10|144.82||144.82||144.82||144.82||16
1729016660000|2024-10-15 18:24:20|144.77||144.77||144.77||144.77||1
1729016670000|2024-10-15 18:24:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|23
1729016680000|2024-10-15 18:24:40|144.87||144.82||144.87||144.82||0
1729016690000|2024-10-15 18:24:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|90
1729016700000|2024-10-15 18:25:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|174
1729016710000|2024-10-15 18:25:10|||||||||1
1729016730000|2024-10-15 18:25:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|105
1729016750000|2024-10-15 18:25:50|||||||||1
1729016770000|2024-10-15 18:26:10|||||||||1
1729016790000|2024-10-15 18:26:30|||||||||1
1729016800000|2024-10-15 18:26:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1729016810000|2024-10-15 18:26:50|||||||||2
1729016820000|2024-10-15 18:27:00|||||||||1
1729016830000|2024-10-15 18:27:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729016840000|2024-10-15 18:27:20|144.87||144.87||144.87||144.87||1
1729016850000|2024-10-15 18:27:30|144.82||144.82||144.82||144.82||0
1729016860000|2024-10-15 18:27:40|||||||||1
1729016880000|2024-10-15 18:28:00|||||||||1
1729016890000|2024-10-15 18:28:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|27
1729016920000|2024-10-15 18:28:40|||||||||1
1729016930000|2024-10-15 18:28:50|||||||||1
1729016950000|2024-10-15 18:29:10|||||||||1
1729016960000|2024-10-15 18:29:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|306
1729016970000|2024-10-15 18:29:30|||||||||1
1729016980000|2024-10-15 18:29:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|204
1729017000000|2024-10-15 18:30:00|||||||||1
1729017020000|2024-10-15 18:30:20|||||||||1
1729017040000|2024-10-15 18:30:40|||||||||1
1729017050000|2024-10-15 18:30:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|100
1729017070000|2024-10-15 18:31:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|1
1729017080000|2024-10-15 18:31:20||144.74||144.74||144.74||144.74|0
1729017090000|2024-10-15 18:31:30|||||||||1
1729017100000|2024-10-15 18:31:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|34
1729017110000|2024-10-15 18:31:50|||||||||100
1729017130000|2024-10-15 18:32:10|||||||||1
1729017150000|2024-10-15 18:32:30|||||||||1
1729017170000|2024-10-15 18:32:50|||||||||1
1729017190000|2024-10-15 18:33:10|||||||||1
1729017200000|2024-10-15 18:33:20|||||||||1
1729017220000|2024-10-15 18:33:40|||||||||1
1729017240000|2024-10-15 18:34:00|||||||||1
1729017260000|2024-10-15 18:34:20|||||||||58
1729017290000|2024-10-15 18:34:50|||||||||1
1729017300000|2024-10-15 18:35:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|78
1729017310000|2024-10-15 18:35:10|144.77||144.77||144.77||144.77||1
1729017320000|2024-10-15 18:35:20||144.69||144.69||144.69||144.69|0
1729017330000|2024-10-15 18:35:30|||||||||1
1729017350000|2024-10-15 18:35:50|||||||||1
1729017360000|2024-10-15 18:36:00|||||||||1
1729017390000|2024-10-15 18:36:30|||||||||1
1729017400000|2024-10-15 18:36:40|||||||||1
1729017410000|2024-10-15 18:36:50||144.64||144.64||144.64||144.64|85
1729017420000|2024-10-15 18:37:00||144.69||144.69||144.69||144.69|1
1729017440000|2024-10-15 18:37:20|||||||||78
1729017450000|2024-10-15 18:37:30|||||||||1
1729017480000|2024-10-15 18:38:00|||||||||1
1729017490000|2024-10-15 18:38:10|||||||||1
1729017510000|2024-10-15 18:38:30|||||||||1
1729017530000|2024-10-15 18:38:50||144.64||144.69||144.69||144.64|1
1729017540000|2024-10-15 18:39:00|||||||||1
1729017560000|2024-10-15 18:39:20|||||||||10
1729017580000|2024-10-15 18:39:40|||||||||1
1729017600000|2024-10-15 18:40:00|||||||||40
1729017620000|2024-10-15 18:40:20|||||||||1
1729017640000|2024-10-15 18:40:40|||||||||1
1729017650000|2024-10-15 18:40:50|||||||||1
1729017670000|2024-10-15 18:41:10|||||||||1
1729017690000|2024-10-15 18:41:30|||||||||1
1729017710000|2024-10-15 18:41:50|||||||||1
1729017720000|2024-10-15 18:42:00||144.64||144.64||144.64||144.64|22
1729017730000|2024-10-15 18:42:10|144.72||144.77||144.77||144.72||1
1729017740000|2024-10-15 18:42:20||144.69||144.69||144.69||144.69|0
1729017760000|2024-10-15 18:42:40|||||||||1
1729017780000|2024-10-15 18:43:00|||||||||1
1729017800000|2024-10-15 18:43:20|||||||||1
1729017820000|2024-10-15 18:43:40|||||||||1
1729017830000|2024-10-15 18:43:50|||||||||1
1729017850000|2024-10-15 18:44:10|||||||||1
1729017860000|2024-10-15 18:44:20|||||||||76
1729017890000|2024-10-15 18:44:50|||||||||1
1729017910000|2024-10-15 18:45:10|||||||||1
1729017920000|2024-10-15 18:45:20|||||||||1
1729017940000|2024-10-15 18:45:40|||||||||1
1729017960000|2024-10-15 18:46:00|||||||||123
1729017970000|2024-10-15 18:46:10|||||||||6
1729017990000|2024-10-15 18:46:30|||||||||1
1729018020000|2024-10-15 18:47:00|||||||||1
1729018040000|2024-10-15 18:47:20|||||||||1
1729018050000|2024-10-15 18:47:30|||||||||1
1729018070000|2024-10-15 18:47:50|||||||||1
1729018080000|2024-10-15 18:48:00|||||||||1
1729018110000|2024-10-15 18:48:30|||||||||1
1729018130000|2024-10-15 18:48:50|||||||||1
1729018140000|2024-10-15 18:49:00|||||||||1
1729018160000|2024-10-15 18:49:20|||||||||1
1729018170000|2024-10-15 18:49:30|||||||||1
1729018190000|2024-10-15 18:49:50|||||||||1
1729018200000|2024-10-15 18:50:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|155
1729018210000|2024-10-15 18:50:10||144.69||144.74||144.74||144.69|0
1729018230000|2024-10-15 18:50:30|||||||||1
1729018250000|2024-10-15 18:50:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|12
1729018260000|2024-10-15 18:51:00|||||||||1
1729018280000|2024-10-15 18:51:20|144.92||144.92||144.92||144.92||1
1729018290000|2024-10-15 18:51:30|144.87||144.87||144.87||144.87||0
1729018300000|2024-10-15 18:51:40|||||||||1
1729018310000|2024-10-15 18:51:50|||||||||1
1729018330000|2024-10-15 18:52:10|||||||||1
1729018350000|2024-10-15 18:52:30|||||||||1
1729018360000|2024-10-15 18:52:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|31
1729018380000|2024-10-15 18:53:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|1
1729018400000|2024-10-15 18:53:20|||||||||1
1729018420000|2024-10-15 18:53:40|||||||||1
1729018430000|2024-10-15 18:53:50|||||||||1
1729018450000|2024-10-15 18:54:10|||||||||1
1729018470000|2024-10-15 18:54:30|||||||||1
1729018480000|2024-10-15 18:54:40|||||||||1
1729018500000|2024-10-15 18:55:00|||||||||1
1729018520000|2024-10-15 18:55:20|||||||||1
1729018530000|2024-10-15 18:55:30|||||||||1
1729018560000|2024-10-15 18:56:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|33
1729018570000|2024-10-15 18:56:10||144.79||144.79||144.79||144.79|8
1729018580000|2024-10-15 18:56:20|144.87||144.87||144.87||144.87||1
1729018600000|2024-10-15 18:56:40|144.92||144.92||144.92||144.92||1
1729018610000|2024-10-15 18:56:50|144.87||144.87||144.87||144.87||0
1729018620000|2024-10-15 18:57:00|144.92||144.92||144.92||144.92||1
1729018630000|2024-10-15 18:57:10|144.87||144.87||144.87||144.87||0
1729018640000|2024-10-15 18:57:20|||||||||1
1729018650000|2024-10-15 18:57:30|||||||||1
1729018670000|2024-10-15 18:57:50|||||||||1
1729018680000|2024-10-15 18:58:00||144.74||144.74||144.74||144.74|21
1729018690000|2024-10-15 18:58:10|||||||||1
1729018700000|2024-10-15 18:58:20|144.82||144.87||144.87||144.82||1
1729018710000|2024-10-15 18:58:30||144.79||144.79||144.79||144.79|0
1729018720000|2024-10-15 18:58:40|||||||||1
1729018740000|2024-10-15 18:59:00|||||||||1
1729018750000|2024-10-15 18:59:10|||||||||1
1729018770000|2024-10-15 18:59:30|||||||||1
1729018780000|2024-10-15 18:59:40||144.74||144.74||144.74||144.74|0
1729018790000|2024-10-15 18:59:50||144.79||144.79||144.79||144.74|1
1729018800000|2024-10-15 19:00:00|||||||||31
1729018810000|2024-10-15 19:00:10|144.92||144.92||144.92||144.92||10
1729018830000|2024-10-15 19:00:30|144.87||144.87||144.87||144.87||0
1729018840000|2024-10-15 19:00:40|||||||||1
1729018860000|2024-10-15 19:01:00|||||||||1
1729018870000|2024-10-15 19:01:10|||||||||1
1729018880000|2024-10-15 19:01:20|144.92||144.87||144.92||144.87||3
1729018890000|2024-10-15 19:01:30|144.92||144.92||144.92||144.92||1
1729018900000|2024-10-15 19:01:40|144.87||144.87||144.87||144.87||0
1729018910000|2024-10-15 19:01:50|||||||||1
1729018920000|2024-10-15 19:02:00||144.74||144.79||144.79||144.74|33
1729018940000|2024-10-15 19:02:20|||||||||1
1729018960000|2024-10-15 19:02:40|144.92||144.92||144.92||144.92||4
1729018980000|2024-10-15 19:03:00|144.87||144.87||144.87||144.87||0
1729018990000|2024-10-15 19:03:10||144.74||144.74||144.74||144.74|1
1729019000000|2024-10-15 19:03:20|144.82||144.82||144.87||144.82||0
1729019010000|2024-10-15 19:03:30|144.87||144.87||144.87||144.87||1
1729019020000|2024-10-15 19:03:40|144.82||144.82||144.82||144.82||0
1729019030000|2024-10-15 19:03:50|||||||||1
1729019040000|2024-10-15 19:04:00||144.69||144.69||144.69||144.69|24
1729019050000|2024-10-15 19:04:10||144.74||144.74||144.74||144.74|0
1729019060000|2024-10-15 19:04:20|144.87||144.87||144.87||144.87||95
1729019070000|2024-10-15 19:04:30|144.82||144.82||144.82||144.82||0
1729019080000|2024-10-15 19:04:40|||||||||2
1729019090000|2024-10-15 19:04:50|||||||||1
1729019110000|2024-10-15 19:05:10|||||||||1
1729019120000|2024-10-15 19:05:20|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|7
1729019140000|2024-10-15 19:05:40|144.77||144.77||144.77||144.77||0
1729019150000|2024-10-15 19:05:50|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|3
1729019160000|2024-10-15 19:06:00|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|2
1729019170000|2024-10-15 19:06:10|144.77||144.77||144.77||144.77||0
1729019180000|2024-10-15 19:06:20|144.82||144.82||144.82||144.82||2
1729019190000|2024-10-15 19:06:30|144.77||144.77||144.77||144.77||0
1729019200000|2024-10-15 19:06:40|||||||||1
1729019210000|2024-10-15 19:06:50|||||||||1
1729019220000|2024-10-15 19:07:00|144.82||144.77||144.82||144.77||22
1729019230000|2024-10-15 19:07:10|144.82||144.82||144.82||144.82||2
1729019240000|2024-10-15 19:07:20|144.77||144.77||144.77||144.77||0
1729019250000|2024-10-15 19:07:30|||||||||1
1729019260000|2024-10-15 19:07:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1729019280000|2024-10-15 19:08:00|||||||||1
1729019300000|2024-10-15 19:08:20||144.69||144.69||144.69||144.69|1
1729019310000|2024-10-15 19:08:30|144.77||144.77||144.77||144.77||0
1729019320000|2024-10-15 19:08:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|28
1729019330000|2024-10-15 19:08:50|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|44
1729019340000|2024-10-15 19:09:00|144.82||144.82||144.82||144.82||0
1729019350000|2024-10-15 19:09:10|||||||||1
1729019370000|2024-10-15 19:09:30||144.69||144.69||144.69||144.69|1
1729019380000|2024-10-15 19:09:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|2
1729019390000|2024-10-15 19:09:50||144.69||144.74||144.74||144.69|0
1729019400000|2024-10-15 19:10:00|144.87||144.87||144.87||144.87||9
1729019410000|2024-10-15 19:10:10||144.79||144.74||144.79||144.74|0
1729019420000|2024-10-15 19:10:20||144.79||144.74||144.79||144.74|0
1729019430000|2024-10-15 19:10:30|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|2
1729019440000|2024-10-15 19:10:40|144.82||144.82||144.82||144.82||0
1729019450000|2024-10-15 19:10:50|||||||||1
1729019470000|2024-10-15 19:11:10|||||||||1
1729019490000|2024-10-15 19:11:30|||||||||1
1729019500000|2024-10-15 19:11:40|||||||||1
1729019520000|2024-10-15 19:12:00|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|2
1729019530000|2024-10-15 19:12:10|144.82||144.82||144.82||144.82||0
1729019540000|2024-10-15 19:12:20|144.87||144.87||144.87||144.87||1
1729019550000|2024-10-15 19:12:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|1
1729019560000|2024-10-15 19:12:40|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|1
1729019570000|2024-10-15 19:12:50||144.79||144.79||144.79||144.79|0
1729019580000|2024-10-15 19:13:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729019590000|2024-10-15 19:13:10|144.87||144.87||144.87||144.87||1
1729019600000|2024-10-15 19:13:20|144.82||144.82||144.82||144.82||1
1729019620000|2024-10-15 19:13:40|||||||||1
1729019640000|2024-10-15 19:14:00|||||||||1
1729019660000|2024-10-15 19:14:20|||||||||1
1729019670000|2024-10-15 19:14:30|||||||||1
1729019690000|2024-10-15 19:14:50|||||||||1
1729019710000|2024-10-15 19:15:10|||||||||1
1729019720000|2024-10-15 19:15:20|||||||||3
1729019740000|2024-10-15 19:15:40|||||||||1
1729019760000|2024-10-15 19:16:00|||||||||1
1729019770000|2024-10-15 19:16:10|||||||||1
1729019790000|2024-10-15 19:16:30|||||||||1
1729019810000|2024-10-15 19:16:50|||||||||1
1729019830000|2024-10-15 19:17:10|||||||||1
1729019840000|2024-10-15 19:17:20||144.69||144.74||144.74||144.69|1
1729019850000|2024-10-15 19:17:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729019860000|2024-10-15 19:17:40|||||||||1
1729019880000|2024-10-15 19:18:00|144.82||144.82||144.82||144.82||2
1729019900000|2024-10-15 19:18:20|144.77||144.77||144.77||144.77||0
1729019910000|2024-10-15 19:18:30|144.82||144.82||144.82||144.82||1
1729019920000|2024-10-15 19:18:40|144.77||144.77||144.77||144.77||0
1729019930000|2024-10-15 19:18:50|144.82||144.82||144.82||144.82||1
1729019940000|2024-10-15 19:19:00|144.77||144.77||144.77||144.77||1
1729019960000|2024-10-15 19:19:20|144.82||144.82||144.82||144.82||1
1729019970000|2024-10-15 19:19:30|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|1
1729020000000|2024-10-15 19:20:00|||||||||1
1729020010000|2024-10-15 19:20:10|||||||||1
1729020030000|2024-10-15 19:20:30|||||||||1
1729020050000|2024-10-15 19:20:50|||||||||1
1729020060000|2024-10-15 19:21:00|144.87||144.87||144.87||144.87||1
1729020070000|2024-10-15 19:21:10|144.82||144.82||144.82||144.82||0
1729020080000|2024-10-15 19:21:20|144.87||144.87||144.87||144.87||1
1729020090000|2024-10-15 19:21:30|144.82||144.82||144.82||144.82||0
1729020100000|2024-10-15 19:21:40|144.87||144.87||144.87||144.87||1
1729020110000|2024-10-15 19:21:50||144.79||144.79||144.79||144.79|0
1729020120000|2024-10-15 19:22:00|||||||||1
1729020130000|2024-10-15 19:22:10||144.74||144.74||144.74||144.74|1
1729020140000|2024-10-15 19:22:20|144.82||144.82||144.82||144.82||1
1729020170000|2024-10-15 19:22:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1729020180000|2024-10-15 19:23:00|||||||||1
1729020200000|2024-10-15 19:23:20|144.92||144.92||144.92||144.92||1
1729020210000|2024-10-15 19:23:30|144.87||144.87||144.87||144.87||0
1729020220000|2024-10-15 19:23:40|144.92||144.92||144.92||144.92||2
1729020230000|2024-10-15 19:23:50|144.87||144.92||144.92||144.87||1
1729020240000|2024-10-15 19:24:00|144.87||144.92||144.92||144.87||6
1729020260000|2024-10-15 19:24:20|144.87||144.87||144.87||144.87||0
1729020270000|2024-10-15 19:24:30|144.92||144.92||144.92||144.92||1
1729020280000|2024-10-15 19:24:40|144.87||144.92||144.92||144.87||1
1729020290000|2024-10-15 19:24:50|144.87||144.87||144.87||144.87||0
1729020300000|2024-10-15 19:25:00|144.92||144.92||144.92||144.92||1
1729020310000|2024-10-15 19:25:10|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|1
1729020320000|2024-10-15 19:25:20||144.84||144.84||144.84||144.84|0
1729020340000|2024-10-15 19:25:40||144.79||144.79||144.79||144.79|1
1729020350000|2024-10-15 19:25:50|144.87||144.87||144.87||144.87||1
1729020370000|2024-10-15 19:26:10|||||||||1
1729020390000|2024-10-15 19:26:30|||||||||1
1729020400000|2024-10-15 19:26:40|||||||||1
1729020420000|2024-10-15 19:27:00|||||||||1
1729020440000|2024-10-15 19:27:20|||||||||1
1729020460000|2024-10-15 19:27:40|||||||||1
1729020470000|2024-10-15 19:27:50|||||||||1
1729020490000|2024-10-15 19:28:10|||||||||1
1729020510000|2024-10-15 19:28:30|||||||||1
1729020520000|2024-10-15 19:28:40|||||||||1
1729020540000|2024-10-15 19:29:00|||||||||1
1729020560000|2024-10-15 19:29:20|||||||||1
1729020570000|2024-10-15 19:29:30|||||||||1
1729020590000|2024-10-15 19:29:50|||||||||1
1729020610000|2024-10-15 19:30:10|||||||||1
1729020630000|2024-10-15 19:30:30|||||||||1
1729020640000|2024-10-15 19:30:40|||||||||1
1729020660000|2024-10-15 19:31:00|||||||||1
1729020680000|2024-10-15 19:31:20|||||||||1
1729020690000|2024-10-15 19:31:30|||||||||1
1729020710000|2024-10-15 19:31:50||144.74||144.74||144.74||144.74|18
1729020720000|2024-10-15 19:32:00|144.82||144.82||144.82||144.82||0
1729020730000|2024-10-15 19:32:10|||||||||1
1729020750000|2024-10-15 19:32:30|||||||||1
1729020760000|2024-10-15 19:32:40|||||||||1
1729020780000|2024-10-15 19:33:00|||||||||1
1729020790000|2024-10-15 19:33:10|||||||||1
1729020810000|2024-10-15 19:33:30||144.69||144.69||144.69||144.69|2
1729020820000|2024-10-15 19:33:40|144.77||144.77||144.77||144.77||0
1729020830000|2024-10-15 19:33:50|||||||||1
1729020850000|2024-10-15 19:34:10|||||||||1
1729020860000|2024-10-15 19:34:20|||||||||1
1729020880000|2024-10-15 19:34:40|||||||||1
1729020900000|2024-10-15 19:35:00|||||||||3
1729020910000|2024-10-15 19:35:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|368
1729020930000|2024-10-15 19:35:30|||||||||24
1729020940000|2024-10-15 19:35:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|248
1729020950000|2024-10-15 19:35:50|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|22
1729020960000|2024-10-15 19:36:00|144.67||144.67||144.67||144.67||0
1729020980000|2024-10-15 19:36:20|||||||||1
1729021000000|2024-10-15 19:36:40|||||||||1
1729021020000|2024-10-15 19:37:00|||||||||18
1729021030000|2024-10-15 19:37:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|101
1729021050000|2024-10-15 19:37:30|||||||||1
1729021070000|2024-10-15 19:37:50|||||||||112
1729021080000|2024-10-15 19:38:00|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|95
1729021090000|2024-10-15 19:38:10||144.64||144.64||144.64||144.64|0
1729021100000|2024-10-15 19:38:20|144.77||144.77||144.77||144.77||1
1729021110000|2024-10-15 19:38:30|144.72||144.72||144.72||144.72||0
1729021120000|2024-10-15 19:38:40|||||||||1
1729021140000|2024-10-15 19:39:00|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|18
1729021150000|2024-10-15 19:39:10|144.72||144.72||144.72||144.72||0
1729021170000|2024-10-15 19:39:30|||||||||1
1729021180000|2024-10-15 19:39:40|||||||||1
1729021190000|2024-10-15 19:39:50|||||||||1
1729021200000|2024-10-15 19:40:00|144.77||144.77||144.77||144.77||1
1729021210000|2024-10-15 19:40:10|144.72||144.72||144.72||144.72||0
1729021220000|2024-10-15 19:40:20|||||||||1
1729021240000|2024-10-15 19:40:40|||||||||1
1729021260000|2024-10-15 19:41:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|20
1729021290000|2024-10-15 19:41:30|||||||||1
1729021310000|2024-10-15 19:41:50|||||||||1
1729021320000|2024-10-15 19:42:00|144.82||144.82||144.82||144.82||2
1729021330000|2024-10-15 19:42:10|144.77||144.77||144.77||144.77||0
1729021340000|2024-10-15 19:42:20|144.82||144.82||144.82||144.82||1
1729021350000|2024-10-15 19:42:30|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|7
1729021360000|2024-10-15 19:42:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729021370000|2024-10-15 19:42:50|||||||||1
1729021390000|2024-10-15 19:43:10|||||||||1
1729021410000|2024-10-15 19:43:30|||||||||1
1729021420000|2024-10-15 19:43:40|||||||||1
1729021430000|2024-10-15 19:43:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1729021440000|2024-10-15 19:44:00|||||||||1
1729021460000|2024-10-15 19:44:20|||||||||1
1729021470000|2024-10-15 19:44:30|144.77||144.77||144.77||144.77||1
1729021480000|2024-10-15 19:44:40|144.72||144.72||144.72||144.72||0
1729021490000|2024-10-15 19:44:50|144.77||144.77||144.77||144.77||1
1729021500000|2024-10-15 19:45:00|144.72||144.77||144.77||144.72||1
1729021510000|2024-10-15 19:45:10|144.72||144.77||144.77||144.72||12
1729021520000|2024-10-15 19:45:20|144.72||144.77||144.77||144.72||1
1729021540000|2024-10-15 19:45:40|144.72||144.77||144.77||144.72||4
1729021550000|2024-10-15 19:45:50||144.69||144.64||144.69||144.64|4
1729021560000|2024-10-15 19:46:00|||||||||5
1729021570000|2024-10-15 19:46:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|1
1729021590000|2024-10-15 19:46:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|1
1729021600000|2024-10-15 19:46:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|68
1729021610000|2024-10-15 19:46:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|254
1729021620000|2024-10-15 19:47:00|||||||||212
1729021630000|2024-10-15 19:47:10|||||||||415
1729021650000|2024-10-15 19:47:30|144.77||144.77||144.77||144.77||201
1729021660000|2024-10-15 19:47:40||144.69||144.69||144.69||144.69|0
1729021670000|2024-10-15 19:47:50|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|1
1729021680000|2024-10-15 19:48:00||144.69||144.69||144.69||144.69|0
1729021690000|2024-10-15 19:48:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|1
1729021700000|2024-10-15 19:48:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|133
1729021730000|2024-10-15 19:48:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|101
1729021740000|2024-10-15 19:49:00||144.74||144.79||144.79||144.74|0
1729021750000|2024-10-15 19:49:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|40
1729021760000|2024-10-15 19:49:20|||||||||1
1729021770000|2024-10-15 19:49:30|||||||||68
1729021780000|2024-10-15 19:49:40|||||||||1
1729021800000|2024-10-15 19:50:00|||||||||1
1729021810000|2024-10-15 19:50:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1729021830000|2024-10-15 19:50:30|||||||||1
1729021850000|2024-10-15 19:50:50|144.82||144.82||144.82||144.82||1
1729021860000|2024-10-15 19:51:00|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|1
1729021870000|2024-10-15 19:51:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729021880000|2024-10-15 19:51:20|||||||||1
1729021900000|2024-10-15 19:51:40|||||||||11
1729021910000|2024-10-15 19:51:50|144.82||144.82||144.82||144.82||1
1729021920000|2024-10-15 19:52:00||144.74||144.74||144.74||144.69|2
1729021930000|2024-10-15 19:52:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|142
1729021940000|2024-10-15 19:52:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|43
1729021960000|2024-10-15 19:52:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|206
1729021970000|2024-10-15 19:52:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|66
1729021980000|2024-10-15 19:53:00|||||||||81
1729021990000|2024-10-15 19:53:10|145.07||145.07||145.07||145.07||36
1729022000000|2024-10-15 19:53:20|145.02||145.02||145.02||145.02||0
1729022020000|2024-10-15 19:53:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|136
1729022040000|2024-10-15 19:54:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|261
1729022050000|2024-10-15 19:54:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|334
1729022070000|2024-10-15 19:54:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1716
1729022080000|2024-10-15 19:54:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|413
1729022090000|2024-10-15 19:54:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|80
1729022100000|2024-10-15 19:55:00|||||||||2
1729022110000|2024-10-15 19:55:10|||||||||3
1729022120000|2024-10-15 19:55:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1729022130000|2024-10-15 19:55:30|||||||||4
1729022140000|2024-10-15 19:55:40|||||||||1
1729022150000|2024-10-15 19:55:50|||||||||1
1729022160000|2024-10-15 19:56:00|||||||||4
1729022170000|2024-10-15 19:56:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|47
1729022180000|2024-10-15 19:56:20|||||||||264
1729022190000|2024-10-15 19:56:30|||||||||100
1729022210000|2024-10-15 19:56:50|||||||||1
1729022220000|2024-10-15 19:57:00|||||||||43
1729022230000|2024-10-15 19:57:10|||||||||76
1729022240000|2024-10-15 19:57:20|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|11
1729022250000|2024-10-15 19:57:30|144.77||144.82||144.82||144.77||1
1729022260000|2024-10-15 19:57:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|37
1729022290000|2024-10-15 19:58:10||144.69||144.69||144.69||144.69|6
1729022300000|2024-10-15 19:58:20|144.77||144.77||144.77||144.77||0
1729022310000|2024-10-15 19:58:30|||||||||1
1729022320000|2024-10-15 19:58:40|||||||||2
1729022330000|2024-10-15 19:58:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|0
1729022340000|2024-10-15 19:59:00|144.77|144.64|144.77|144.64|144.77|144.69|144.77|144.64|2
1729022350000|2024-10-15 19:59:10|144.72||144.72||144.72||144.72||0
1729022360000|2024-10-15 19:59:20|||||||||1
1729022370000|2024-10-15 19:59:30|144.82|144.69|144.82|144.69|144.82|144.69|144.82|144.69|11
1729022380000|2024-10-15 19:59:40|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|38
1729022390000|2024-10-15 19:59:50|144.72||144.77||144.77||144.72||1
1729058460000|2024-10-16 06:01:00|144.74|144.67|144.82|144.69|144.82|144.69|144.74|144.67|7
1729058470000|2024-10-16 06:01:10||144.64||144.64||144.69||144.64|0
1729058480000|2024-10-16 06:01:20|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|4
1729058490000|2024-10-16 06:01:30|144.72|144.59|144.62|144.54|144.72|144.59|144.62|144.49|22
1729058500000|2024-10-16 06:01:40|144.67||144.67||144.67||144.67||1
1729058510000|2024-10-16 06:01:50||144.59||144.59||144.59||144.54|0
1729058520000|2024-10-16 06:02:00||144.54||144.54||144.54||144.54|0
1729058550000|2024-10-16 06:02:30||144.59||144.54||144.59||144.54|0
1729058560000|2024-10-16 06:02:40|144.62||144.62||144.62||144.62||0
1729058570000|2024-10-16 06:02:50|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|15
1729058580000|2024-10-16 06:03:00||144.59||144.59||144.64||144.59|14
1729058590000|2024-10-16 06:03:10|144.82|144.69|144.82|144.69|144.82|144.69|144.82|144.69|23
1729058740000|2024-10-16 06:05:40||144.74||144.74||144.74||144.74|0
1729058750000|2024-10-16 06:05:50||144.69||144.69||144.69||144.69|0
1729058760000|2024-10-16 06:06:00||144.74||144.74||144.74||144.74|0
1729058800000|2024-10-16 06:06:40||144.69||144.69||144.74||144.69|0
1729058810000|2024-10-16 06:06:50|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|8
1729058820000|2024-10-16 06:07:00|||||||||97
1729058830000|2024-10-16 06:07:10|||||||||8
1729058850000|2024-10-16 06:07:30||144.59||144.59||144.64||144.59|16
1729058860000|2024-10-16 06:07:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1729058880000|2024-10-16 06:08:00||144.59||144.64||144.64||144.59|0
1729058890000|2024-10-16 06:08:10|144.77||144.77||144.77||144.77||6
1729058910000|2024-10-16 06:08:30|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|0
1729058930000|2024-10-16 06:08:50||144.64||144.64||144.64||144.64|0
1729058960000|2024-10-16 06:09:20||144.59||144.59||144.59||144.59|0
1729059000000|2024-10-16 06:10:00|144.67||144.67||144.67||144.67||0
1729059010000|2024-10-16 06:10:10|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|0
1729059020000|2024-10-16 06:10:20||144.54||144.49||144.54||144.49|0
1729059030000|2024-10-16 06:10:30||144.54||144.49||144.54||144.49|0
1729059060000|2024-10-16 06:11:00|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|1
1729059120000|2024-10-16 06:12:00|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|2
1729059130000|2024-10-16 06:12:10||144.39||144.39||144.39||144.39|1
1729059150000|2024-10-16 06:12:30||144.44||144.39||144.44||144.39|0
1729059180000|2024-10-16 06:13:00||144.44||144.44||144.44||144.44|0
1729059190000|2024-10-16 06:13:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|6
1729059200000|2024-10-16 06:13:20||144.44||144.44||144.44||144.44|2
1729059250000|2024-10-16 06:14:10|144.52||144.57||144.57||144.52||1
1729059290000|2024-10-16 06:14:50|144.52|144.34|144.52|144.39|144.52|144.39|144.47|144.34|1
1729059310000|2024-10-16 06:15:10|144.42|144.34|144.37|144.24|144.42|144.34|144.37|144.24|9
1729059320000|2024-10-16 06:15:20||144.29||144.29||144.29||144.29|0
1729059330000|2024-10-16 06:15:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|48
1729059350000|2024-10-16 06:15:50|144.52||144.52||144.52||144.52||94
1729059380000|2024-10-16 06:16:20||144.39||144.39||144.39||144.39|0
1729059480000|2024-10-16 06:18:00|144.47||144.47||144.47||144.47||0
1729059510000|2024-10-16 06:18:30|144.52||144.52||144.52||144.52||0
1729059520000|2024-10-16 06:18:40|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|2
1729059600000|2024-10-16 06:20:00|144.42||144.42||144.42||144.42||0
1729059610000|2024-10-16 06:20:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|28
1729059620000|2024-10-16 06:20:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1729059640000|2024-10-16 06:20:40|144.37|144.19|144.27|144.19|144.37|144.19|144.27|144.19|104
1729059660000|2024-10-16 06:21:00|144.32||144.32||144.32||144.32||0
1729059700000|2024-10-16 06:21:40|144.27||144.27||144.32||144.27||0
1729059730000|2024-10-16 06:22:10|144.37|144.24|144.42|144.29|144.42|144.29|144.37|144.24|12
1729059740000|2024-10-16 06:22:20|144.47|144.34|144.47|144.39|144.47|144.39|144.47|144.34|5
1729059750000|2024-10-16 06:22:30|||||||||4
1729059770000|2024-10-16 06:22:50|||||||||4
1729059790000|2024-10-16 06:23:10|144.52|144.34|144.52|144.44|144.52|144.44|144.52|144.34|50
1729059820000|2024-10-16 06:23:40|144.57|144.39|144.57|144.44|144.57|144.44|144.57|144.39|180
1729059890000|2024-10-16 06:24:50|144.67|144.54|144.77|144.64|144.77|144.64|144.67|144.54|50
1729059950000|2024-10-16 06:25:50|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|7
1729059960000|2024-10-16 06:26:00|144.72|144.59|144.62|144.49|144.72|144.59|144.62|144.49|52
1729060050000|2024-10-16 06:27:30|||||||||6
1729060120000|2024-10-16 06:28:40||144.54||144.49||144.54||144.49|10
1729060230000|2024-10-16 06:30:30||144.54||144.49||144.54||144.49|4
1729060260000|2024-10-16 06:31:00|144.47|144.39|144.42|144.29|144.47|144.39|144.42|144.29|170
1729060300000|2024-10-16 06:31:40||144.34||144.34||144.34||144.29|4
1729060310000|2024-10-16 06:31:50||144.29||144.29||144.29||144.29|0
1729060320000|2024-10-16 06:32:00|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|33
1729060340000|2024-10-16 06:32:20||144.39||144.39||144.39||144.39|5
1729060430000|2024-10-16 06:33:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|13
1729060580000|2024-10-16 06:36:20|144.57||144.57||144.57||144.57||0
1729060640000|2024-10-16 06:37:20||144.49||144.49||144.49||144.49|4
1729060670000|2024-10-16 06:37:50||144.44||144.44||144.44||144.44|2
1729060680000|2024-10-16 06:38:00|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1729060740000|2024-10-16 06:39:00|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1729060810000|2024-10-16 06:40:10||144.49||144.49||144.49||144.49|0
1729060850000|2024-10-16 06:40:50|144.62||144.62||144.62||144.62||1
1729060870000|2024-10-16 06:41:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|23
1729060880000|2024-10-16 06:41:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|71
1729060900000|2024-10-16 06:41:40|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|57
1729060910000|2024-10-16 06:41:50||144.34||144.34||144.34||144.34|2
1729060980000|2024-10-16 06:43:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|41
1729061010000|2024-10-16 06:43:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1729061030000|2024-10-16 06:43:50||144.29||144.29||144.29||144.29|1
1729061160000|2024-10-16 06:46:00|144.47|144.34|144.47|144.39|144.47|144.39|144.47|144.34|105
1729061200000|2024-10-16 06:46:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729061210000|2024-10-16 06:46:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1729061310000|2024-10-16 06:48:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|40
1729061350000|2024-10-16 06:49:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|6
1729061360000|2024-10-16 06:49:20||144.39||144.44||144.44||144.39|1
1729061390000|2024-10-16 06:49:50|||||||||5
1729061430000|2024-10-16 06:50:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|41
1729061640000|2024-10-16 06:54:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|25
1729061650000|2024-10-16 06:54:10||144.39||144.39||144.39||144.39|0
1729061670000|2024-10-16 06:54:30|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|1
1729061680000|2024-10-16 06:54:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1729061700000|2024-10-16 06:55:00|||||||||3
1729061830000|2024-10-16 06:57:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1729061890000|2024-10-16 06:58:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|32
1729061910000|2024-10-16 06:58:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|100
1729061920000|2024-10-16 06:58:40|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.39|39
1729061930000|2024-10-16 06:58:50|144.57||144.57||144.57||144.57||33
1729061940000|2024-10-16 06:59:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|12
1729061950000|2024-10-16 06:59:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729061960000|2024-10-16 06:59:20|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|46
1729061970000|2024-10-16 06:59:30|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|65
1729061980000|2024-10-16 06:59:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|35
1729061990000|2024-10-16 06:59:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|157
1729062000000|2024-10-16 07:00:00|144.82|144.74|144.92|144.84|144.92|144.84|144.82|144.74|298
1729062010000|2024-10-16 07:00:10|144.97|144.89|145.07|144.99|145.07|144.99|144.97|144.89|125
1729062020000|2024-10-16 07:00:20|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|69
1729062030000|2024-10-16 07:00:30|145.12|144.99|145.12|145.04|145.17|145.04|145.07|144.94|181
1729062040000|2024-10-16 07:00:40|145.17|145.09|145.22|145.14|145.27|145.19|145.12|145.04|112
1729062050000|2024-10-16 07:00:50|145.17|145.09|145.02|144.89|145.17|145.14|145.02|144.89|648
1729062060000|2024-10-16 07:01:00|144.97|144.94|144.92|144.84|145.02|144.94|144.87|144.74|218
1729062070000|2024-10-16 07:01:10|144.97|144.79|144.92|144.84|144.97|144.84|144.87|144.79|44
1729062080000|2024-10-16 07:01:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|14
1729062090000|2024-10-16 07:01:30|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|0
1729062100000|2024-10-16 07:01:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|31
1729062110000|2024-10-16 07:01:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|11
1729062120000|2024-10-16 07:02:00|145.12|145.04|145.22|145.14|145.22|145.14|145.07|144.99|88
1729062130000|2024-10-16 07:02:10|145.27|145.19|145.32|145.19|145.32|145.19|145.22|145.14|88
1729062140000|2024-10-16 07:02:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|118
1729062150000|2024-10-16 07:02:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|42
1729062160000|2024-10-16 07:02:40|||||||||45
1729062170000|2024-10-16 07:02:50|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|66
1729062180000|2024-10-16 07:03:00|145.32|145.24|145.37|145.29|145.42|145.34|145.32|145.24|308
1729062190000|2024-10-16 07:03:10|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|12
1729062200000|2024-10-16 07:03:20|145.47|145.34|145.47|145.39|145.52|145.44|145.47|145.34|83
1729062210000|2024-10-16 07:03:30|145.52|145.44|145.52|145.39|145.57|145.49|145.52|145.39|62
1729062220000|2024-10-16 07:03:40|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|65
1729062230000|2024-10-16 07:03:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|226
1729062240000|2024-10-16 07:04:00|145.57||145.52||145.57||145.52||26
1729062250000|2024-10-16 07:04:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|49
1729062260000|2024-10-16 07:04:20|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|77
1729062270000|2024-10-16 07:04:30|145.62|145.49|145.57|145.49|145.62|145.49|145.52|145.44|44
1729062280000|2024-10-16 07:04:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|155
1729062290000|2024-10-16 07:04:50|145.72|145.64|145.62|145.54|145.72|145.64|145.62|145.54|107
1729062300000|2024-10-16 07:05:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.49|98
1729062310000|2024-10-16 07:05:10|145.57|145.49|145.47|145.39|145.62|145.49|145.47|145.39|253
1729062320000|2024-10-16 07:05:20|145.52|145.44|145.62|145.54|145.62|145.54|145.52|145.44|25
1729062330000|2024-10-16 07:05:30|145.67|145.59|145.72|145.64|145.72|145.64|145.62|145.54|222
1729062340000|2024-10-16 07:05:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|12
1729062350000|2024-10-16 07:05:50|145.72|145.64|145.67|145.59|145.77|145.69|145.67|145.59|77
1729062360000|2024-10-16 07:06:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|21
1729062370000|2024-10-16 07:06:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|19
1729062380000|2024-10-16 07:06:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.49|62
1729062390000|2024-10-16 07:06:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|14
1729062400000|2024-10-16 07:06:40||145.49||145.54||145.54||145.49|47
1729062410000|2024-10-16 07:06:50|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|175
1729062420000|2024-10-16 07:07:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|63
1729062430000|2024-10-16 07:07:10|145.42|145.34|145.32|145.24|145.42|145.34|145.32|145.24|139
1729062440000|2024-10-16 07:07:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|8
1729062450000|2024-10-16 07:07:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|204
1729062460000|2024-10-16 07:07:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|15
1729062470000|2024-10-16 07:07:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|30
1729062480000|2024-10-16 07:08:00|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|14
1729062490000|2024-10-16 07:08:10|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|9
1729062500000|2024-10-16 07:08:20|145.32|145.24|145.47|145.39|145.47|145.39|145.32|145.24|7
1729062510000|2024-10-16 07:08:30|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|10
1729062520000|2024-10-16 07:08:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.34|63
1729062530000|2024-10-16 07:08:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|19
1729062540000|2024-10-16 07:09:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|174
1729062550000|2024-10-16 07:09:10|145.47|145.39|145.32|145.24|145.47|145.39|145.32|145.19|72
1729062560000|2024-10-16 07:09:20|145.27|145.19|145.37|145.29|145.42|145.34|145.27|145.19|54
1729062570000|2024-10-16 07:09:30|145.42|145.34|145.32|145.24|145.42|145.34|145.27|145.19|5
1729062580000|2024-10-16 07:09:40|145.37|145.29|145.37|145.29|145.42|145.29|145.32|145.24|2
1729062590000|2024-10-16 07:09:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|12
1729062600000|2024-10-16 07:10:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|29
1729062610000|2024-10-16 07:10:10|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|8
1729062620000|2024-10-16 07:10:20|145.42|145.34|145.42|145.29|145.47|145.39|145.42|145.29|9
1729062630000|2024-10-16 07:10:30|145.37|145.34|145.32|145.24|145.37|145.34|145.32|145.24|10
1729062640000|2024-10-16 07:10:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|1
1729062650000|2024-10-16 07:10:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|1
1729062660000|2024-10-16 07:11:00|145.37|145.29|145.37|145.29|145.42|145.34|145.32|145.24|1
1729062670000|2024-10-16 07:11:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|9
1729062680000|2024-10-16 07:11:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|3
1729062690000|2024-10-16 07:11:30|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|15
1729062700000|2024-10-16 07:11:40|145.47|145.34|145.47|145.39|145.52|145.39|145.47|145.34|2
1729062710000|2024-10-16 07:11:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|54
1729062720000|2024-10-16 07:12:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|42
1729062730000|2024-10-16 07:12:10|145.62|145.44|145.52|145.44|145.62|145.44|145.52|145.44|46
1729062740000|2024-10-16 07:12:20|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|61
1729062750000|2024-10-16 07:12:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|65
1729062760000|2024-10-16 07:12:40|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|52
1729062770000|2024-10-16 07:12:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|136
1729062780000|2024-10-16 07:13:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|4
1729062790000|2024-10-16 07:13:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|11
1729062800000|2024-10-16 07:13:20|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|4
1729062810000|2024-10-16 07:13:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|16
1729062820000|2024-10-16 07:13:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|30
1729062830000|2024-10-16 07:13:50|145.37|145.19|145.32|145.24|145.37|145.24|145.27|145.19|0
1729062840000|2024-10-16 07:14:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1729062850000|2024-10-16 07:14:10|145.42|145.24|145.32|145.24|145.42|145.24|145.32|145.24|7
1729062860000|2024-10-16 07:14:20||145.19||145.24||145.24||145.19|4
1729062870000|2024-10-16 07:14:30|145.37||145.32||145.37||145.32||0
1729062880000|2024-10-16 07:14:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|5
1729062890000|2024-10-16 07:14:50||145.19||145.24||145.24||145.19|6
1729062900000|2024-10-16 07:15:00|145.27|145.19|145.42|145.29|145.42|145.34|145.27|145.19|13
1729062910000|2024-10-16 07:15:10|145.47|145.34|145.42|145.34|145.47|145.39|145.42|145.29|3
1729062920000|2024-10-16 07:15:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|10
1729062930000|2024-10-16 07:15:30|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|30
1729062940000|2024-10-16 07:15:40|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|10
1729062950000|2024-10-16 07:15:50|145.42|145.34|145.47|145.34|145.47|145.39|145.37|145.34|46
1729062960000|2024-10-16 07:16:00|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|20
1729062970000|2024-10-16 07:16:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|244
1729062980000|2024-10-16 07:16:20|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|60
1729062990000|2024-10-16 07:16:30|145.47|145.39|145.42|145.34|145.47|145.39|145.37|145.29|34
1729063000000|2024-10-16 07:16:40||145.29||145.29||145.34||145.29|6
1729063010000|2024-10-16 07:16:50|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.24|9
1729063020000|2024-10-16 07:17:00|145.32|145.24|145.37|145.24|145.37|145.29|145.27|145.19|97
1729063030000|2024-10-16 07:17:10|145.32|145.29|145.32|145.19|145.32|145.29|145.27|145.19|14
1729063040000|2024-10-16 07:17:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|8
1729063050000|2024-10-16 07:17:30|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|137
1729063080000|2024-10-16 07:18:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|48
1729063090000|2024-10-16 07:18:10|||||||||310
1729063100000|2024-10-16 07:18:20|145.37|145.29|145.32|145.19|145.37|145.29|145.27|145.19|287
1729063110000|2024-10-16 07:18:30|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|20
1729063120000|2024-10-16 07:18:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1729063130000|2024-10-16 07:18:50|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|6
1729063140000|2024-10-16 07:19:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|1
1729063150000|2024-10-16 07:19:10||145.19||145.24||145.24||145.19|5
1729063160000|2024-10-16 07:19:20||145.19||145.24||145.24||145.19|1
1729063170000|2024-10-16 07:19:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|2
1729063180000|2024-10-16 07:19:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1729063190000|2024-10-16 07:19:50||145.14||145.19||145.19||145.14|1
1729063200000|2024-10-16 07:20:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|73
1729063210000|2024-10-16 07:20:10|145.27||145.22||145.27||145.22||34
1729063220000|2024-10-16 07:20:20|145.27|145.09|145.27|145.19|145.27|145.19|145.22|145.09|3
1729063230000|2024-10-16 07:20:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|24
1729063240000|2024-10-16 07:20:40|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|39
1729063250000|2024-10-16 07:20:50|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|43
1729063260000|2024-10-16 07:21:00|145.42|145.29|145.37|145.29|145.42|145.34|145.37|145.24|5
1729063270000|2024-10-16 07:21:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1729063280000|2024-10-16 07:21:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|4
1729063290000|2024-10-16 07:21:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|20
1729063300000|2024-10-16 07:21:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|30
1729063310000|2024-10-16 07:21:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|15
1729063320000|2024-10-16 07:22:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|10
1729063330000|2024-10-16 07:22:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|114
1729063340000|2024-10-16 07:22:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1729063350000|2024-10-16 07:22:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|6
1729063360000|2024-10-16 07:22:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|105
1729063370000|2024-10-16 07:22:50|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|48
1729063380000|2024-10-16 07:23:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|18
1729063390000|2024-10-16 07:23:10|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|5
1729063410000|2024-10-16 07:23:30|||||||||3
1729063420000|2024-10-16 07:23:40|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|12
1729063430000|2024-10-16 07:23:50|||||||||1
1729063440000|2024-10-16 07:24:00||145.39||145.39||145.39||145.39|53
1729063450000|2024-10-16 07:24:10||145.44||145.44||145.44||145.39|91
1729063460000|2024-10-16 07:24:20|||||||||11
1729063470000|2024-10-16 07:24:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1729063480000|2024-10-16 07:24:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1729063500000|2024-10-16 07:25:00|||||||||2
1729063510000|2024-10-16 07:25:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|68
1729063520000|2024-10-16 07:25:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|55
1729063530000|2024-10-16 07:25:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|79
1729063540000|2024-10-16 07:25:40|||||||||248
1729063550000|2024-10-16 07:25:50|||||||||44
1729063560000|2024-10-16 07:26:00|||||||||32
1729063570000|2024-10-16 07:26:10|||||||||472
1729063580000|2024-10-16 07:26:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|171
1729063590000|2024-10-16 07:26:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|15
1729063610000|2024-10-16 07:26:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|235
1729063620000|2024-10-16 07:27:00|||||||||1
1729063630000|2024-10-16 07:27:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|41
1729063640000|2024-10-16 07:27:20|||||||||31
1729063650000|2024-10-16 07:27:30|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|18
1729063660000|2024-10-16 07:27:40|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|1
1729063670000|2024-10-16 07:27:50|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|23
1729063680000|2024-10-16 07:28:00|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|16
1729063690000|2024-10-16 07:28:10|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|6
1729063710000|2024-10-16 07:28:30|||||||||133
1729063720000|2024-10-16 07:28:40|||||||||1
1729063730000|2024-10-16 07:28:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|18
1729063740000|2024-10-16 07:29:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|13
1729063750000|2024-10-16 07:29:10|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|6
1729063760000|2024-10-16 07:29:20|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|1
1729063770000|2024-10-16 07:29:30|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|4
1729063780000|2024-10-16 07:29:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|153
1729063790000|2024-10-16 07:29:50|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|9
1729063800000|2024-10-16 07:30:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|27
1729063810000|2024-10-16 07:30:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|161
1729063820000|2024-10-16 07:30:20|||||||||19
1729063830000|2024-10-16 07:30:30|||||||||2
1729063840000|2024-10-16 07:30:40|||||||||52
1729063850000|2024-10-16 07:30:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|5
1729063860000|2024-10-16 07:31:00|||||||||2
1729063870000|2024-10-16 07:31:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|4
1729063880000|2024-10-16 07:31:20|||||||||1
1729063890000|2024-10-16 07:31:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|13
1729063900000|2024-10-16 07:31:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1729063910000|2024-10-16 07:31:50|||||||||7
1729063920000|2024-10-16 07:32:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|77
1729063930000|2024-10-16 07:32:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|18
1729063940000|2024-10-16 07:32:20|145.87||145.82||145.87||145.82||8
1729063970000|2024-10-16 07:32:50|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|35
1729063980000|2024-10-16 07:33:00|145.97|145.89|145.87|145.79|145.97|145.89|145.87|145.79|66
1729063990000|2024-10-16 07:33:10|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|2
1729064000000|2024-10-16 07:33:20||145.79||145.79||145.79||145.79|9
1729064010000|2024-10-16 07:33:30|145.82|145.74|145.92|145.84|145.92|145.84|145.82|145.74|17
1729064020000|2024-10-16 07:33:40||145.79||145.84||145.84||145.79|0
1729064030000|2024-10-16 07:33:50|||||||||1
1729064050000|2024-10-16 07:34:10|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|94
1729064060000|2024-10-16 07:34:20|145.87|145.84|145.92|145.79|145.92|145.84|145.87|145.79|3
1729064070000|2024-10-16 07:34:30||145.84||145.84||145.84||145.79|0
1729064080000|2024-10-16 07:34:40|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|3
1729064090000|2024-10-16 07:34:50|||||||||157
1729064100000|2024-10-16 07:35:00|||||||||16
1729064110000|2024-10-16 07:35:10|||||||||393
1729064120000|2024-10-16 07:35:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|137
1729064130000|2024-10-16 07:35:30|||||||||1
1729064160000|2024-10-16 07:36:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|7
1729064180000|2024-10-16 07:36:20|||||||||1
1729064190000|2024-10-16 07:36:30|||||||||119
1729064200000|2024-10-16 07:36:40|||||||||4
1729064210000|2024-10-16 07:36:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1729064220000|2024-10-16 07:37:00|||||||||11
1729064230000|2024-10-16 07:37:10|145.97||145.92||145.97||145.92||11
1729064240000|2024-10-16 07:37:20|||||||||2
1729064260000|2024-10-16 07:37:40|||||||||1
1729064290000|2024-10-16 07:38:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|7
1729064300000|2024-10-16 07:38:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1
1729064320000|2024-10-16 07:38:40|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|37
1729064330000|2024-10-16 07:38:50|145.87|145.84|145.87|145.74|145.87|145.84|145.82|145.74|91
1729064340000|2024-10-16 07:39:00||145.79||145.79||145.79||145.74|11
1729064350000|2024-10-16 07:39:10|145.92|145.74|145.92|145.84|145.92|145.84|145.92|145.74|10
1729064360000|2024-10-16 07:39:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|5
1729064370000|2024-10-16 07:39:30|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|21
1729064380000|2024-10-16 07:39:40|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|1
1729064390000|2024-10-16 07:39:50|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|12
1729064430000|2024-10-16 07:40:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|56
1729064440000|2024-10-16 07:40:40|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|17
1729064450000|2024-10-16 07:40:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|9
1729064460000|2024-10-16 07:41:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|7
1729064470000|2024-10-16 07:41:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|17
1729064480000|2024-10-16 07:41:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|6
1729064490000|2024-10-16 07:41:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|17
1729064500000|2024-10-16 07:41:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|10
1729064520000|2024-10-16 07:42:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|30
1729064530000|2024-10-16 07:42:10|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|18
1729064540000|2024-10-16 07:42:20|||||||||1
1729064550000|2024-10-16 07:42:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|113
1729064560000|2024-10-16 07:42:40|||||||||3
1729064570000|2024-10-16 07:42:50|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|14
1729064580000|2024-10-16 07:43:00|||||||||1
1729064590000|2024-10-16 07:43:10|||||||||1
1729064610000|2024-10-16 07:43:30|145.92||145.92||145.92||145.87||9
1729064620000|2024-10-16 07:43:40||145.84||145.84||145.84||145.79|0
1729064630000|2024-10-16 07:43:50||145.79||145.79||145.84||145.79|0
1729064640000|2024-10-16 07:44:00|145.87|145.84|145.87|145.79|145.92|145.84|145.87|145.79|0
1729064650000|2024-10-16 07:44:10|145.92||145.87||145.92||145.87||4
1729064660000|2024-10-16 07:44:20|||||||||3
1729064670000|2024-10-16 07:44:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|70
1729064690000|2024-10-16 07:44:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|14
1729064700000|2024-10-16 07:45:00|145.82||145.82||145.82||145.82||1
1729064710000|2024-10-16 07:45:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|46
1729064720000|2024-10-16 07:45:20|||||||||1
1729064730000|2024-10-16 07:45:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1729064740000|2024-10-16 07:45:40|145.77|145.69|145.72|145.64|145.82|145.69|145.72|145.64|64
1729064750000|2024-10-16 07:45:50|||||||||21
1729064760000|2024-10-16 07:46:00|||||||||28
1729064770000|2024-10-16 07:46:10|145.77||145.72||145.77||145.72||3
1729064780000|2024-10-16 07:46:20|||||||||76
1729064800000|2024-10-16 07:46:40|||||||||3
1729064820000|2024-10-16 07:47:00|145.77||145.72||145.77||145.72||1
1729064830000|2024-10-16 07:47:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1729064860000|2024-10-16 07:47:40|145.82||145.77||145.82||145.77||8
1729064870000|2024-10-16 07:47:50|145.82||145.77||145.82||145.77||6
1729064890000|2024-10-16 07:48:10|145.82||145.77||145.82||145.77||6
1729064900000|2024-10-16 07:48:20||145.64||145.64||145.69||145.64|6
1729064910000|2024-10-16 07:48:30|145.82|145.69|145.82|145.74|145.82|145.74|145.77|145.69|19
1729064920000|2024-10-16 07:48:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|250
1729064930000|2024-10-16 07:48:50|145.82||145.82||145.82||145.82||37
1729064940000|2024-10-16 07:49:00|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|4
1729064950000|2024-10-16 07:49:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|16
1729064960000|2024-10-16 07:49:20|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|7
1729064980000|2024-10-16 07:49:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|12
1729065000000|2024-10-16 07:50:00||145.74||145.79||145.79||145.74|0
1729065010000|2024-10-16 07:50:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1729065040000|2024-10-16 07:50:40|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|8
1729065050000|2024-10-16 07:50:50||145.89||145.89||145.89||145.84|0
1729065060000|2024-10-16 07:51:00|||||||||1
1729065070000|2024-10-16 07:51:10|||||||||2
1729065080000|2024-10-16 07:51:20|||||||||70
1729065090000|2024-10-16 07:51:30|||||||||110
1729065110000|2024-10-16 07:51:50|||||||||5
1729065120000|2024-10-16 07:52:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|78
1729065150000|2024-10-16 07:52:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|14
1729065160000|2024-10-16 07:52:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|45
1729065170000|2024-10-16 07:52:50|||||||||19
1729065180000|2024-10-16 07:53:00|||||||||10
1729065190000|2024-10-16 07:53:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|202
1729065200000|2024-10-16 07:53:20|145.92|145.74|145.87|145.79|145.92|145.79|145.87|145.74|302
1729065210000|2024-10-16 07:53:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|146
1729065220000|2024-10-16 07:53:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1729065230000|2024-10-16 07:53:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|7
1729065240000|2024-10-16 07:54:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|5
1729065250000|2024-10-16 07:54:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|21
1729065260000|2024-10-16 07:54:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|79
1729065270000|2024-10-16 07:54:30|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|127
1729065280000|2024-10-16 07:54:40|||||||||24
1729065290000|2024-10-16 07:54:50|145.92||145.87||145.92||145.87||201
1729065300000|2024-10-16 07:55:00|||||||||5
1729065310000|2024-10-16 07:55:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|27
1729065320000|2024-10-16 07:55:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1729065330000|2024-10-16 07:55:30|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|128
1729065350000|2024-10-16 07:55:50|||||||||3
1729065360000|2024-10-16 07:56:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|0
1729065370000|2024-10-16 07:56:10|||||||||1
1729065390000|2024-10-16 07:56:30|145.87|145.79|145.82|145.74|145.92|145.79|145.82|145.74|27
1729065400000|2024-10-16 07:56:40|145.87||145.82||145.87||145.82||0
1729065410000|2024-10-16 07:56:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|1
1729065420000|2024-10-16 07:57:00|145.87||145.82||145.87||145.82||11
1729065430000|2024-10-16 07:57:10|145.87||145.82||145.87||145.82||2
1729065440000|2024-10-16 07:57:20|145.87||145.82||145.87||145.82||1
1729065460000|2024-10-16 07:57:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1729065470000|2024-10-16 07:57:50||145.74||145.79||145.79||145.74|1
1729065480000|2024-10-16 07:58:00|||||||||1
1729065490000|2024-10-16 07:58:10|||||||||11
1729065500000|2024-10-16 07:58:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|12
1729065510000|2024-10-16 07:58:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|9
1729065520000|2024-10-16 07:58:40|||||||||1
1729065530000|2024-10-16 07:58:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|9
1729065550000|2024-10-16 07:59:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|8
1729065570000|2024-10-16 07:59:30|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|16
1729065580000|2024-10-16 07:59:40|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|2
1729065590000|2024-10-16 07:59:50||145.89||145.89||145.89||145.84|0
1729065620000|2024-10-16 08:00:20|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|157
1729065630000|2024-10-16 08:00:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1
1729065650000|2024-10-16 08:00:50|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|11
1729065660000|2024-10-16 08:01:00|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|3
1729065670000|2024-10-16 08:01:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|7
1729065680000|2024-10-16 08:01:20|||||||||2
1729065700000|2024-10-16 08:01:40|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|1
1729065710000|2024-10-16 08:01:50||145.89||145.89||145.89||145.89|0
1729065720000|2024-10-16 08:02:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|1
1729065730000|2024-10-16 08:02:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|12
1729065750000|2024-10-16 08:02:30|||||||||29
1729065770000|2024-10-16 08:02:50|145.97||145.92||145.97||145.92||0
1729065780000|2024-10-16 08:03:00|145.97||145.97||145.97||145.92||1
1729065790000|2024-10-16 08:03:10|145.92||145.97||145.97||145.92||0
1729065800000|2024-10-16 08:03:20|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|6
1729065810000|2024-10-16 08:03:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1729065830000|2024-10-16 08:03:50|||||||||79
1729065840000|2024-10-16 08:04:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|6
1729065850000|2024-10-16 08:04:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|14
1729065870000|2024-10-16 08:04:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|213
1729065880000|2024-10-16 08:04:40|||||||||2
1729065900000|2024-10-16 08:05:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|505
1729065910000|2024-10-16 08:05:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|19
1729065930000|2024-10-16 08:05:30|||||||||1
1729065940000|2024-10-16 08:05:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|171
1729065950000|2024-10-16 08:05:50|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|62
1729065960000|2024-10-16 08:06:00|145.77||145.77||145.77||145.72||2
1729065970000|2024-10-16 08:06:10|145.72||145.72||145.72||145.72||0
1729065980000|2024-10-16 08:06:20|||||||||4
1729065990000|2024-10-16 08:06:30|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|33
1729066000000|2024-10-16 08:06:40|145.72||145.72||145.72||145.67||6
1729066010000|2024-10-16 08:06:50|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|27
1729066020000|2024-10-16 08:07:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|6
1729066030000|2024-10-16 08:07:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|37
1729066040000|2024-10-16 08:07:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|3
1729066050000|2024-10-16 08:07:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|14
1729066060000|2024-10-16 08:07:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1729066070000|2024-10-16 08:07:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|3
1729066080000|2024-10-16 08:08:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1729066090000|2024-10-16 08:08:10|||||||||1
1729066100000|2024-10-16 08:08:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4
1729066140000|2024-10-16 08:09:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1729066150000|2024-10-16 08:09:10|145.77||145.72||145.77||145.72||0
1729066160000|2024-10-16 08:09:20|||||||||41
1729066170000|2024-10-16 08:09:30|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|4
1729066180000|2024-10-16 08:09:40|145.67||145.67||145.72||145.67||0
1729066190000|2024-10-16 08:09:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|1
1729066200000|2024-10-16 08:10:00|||||||||1
1729066210000|2024-10-16 08:10:10|||||||||7
1729066240000|2024-10-16 08:10:40|||||||||1
1729066250000|2024-10-16 08:10:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1729066260000|2024-10-16 08:11:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|7
1729066280000|2024-10-16 08:11:20|145.72||145.67||145.72||145.67||2
1729066290000|2024-10-16 08:11:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1729066310000|2024-10-16 08:11:50|145.67||145.67||145.67||145.67||0
1729066320000|2024-10-16 08:12:00|145.62|145.59|145.72|145.59|145.72|145.59|145.62|145.59|2
1729066330000|2024-10-16 08:12:10||145.64||145.64||145.64||145.64|0
1729066340000|2024-10-16 08:12:20|||||||||2
1729066350000|2024-10-16 08:12:30|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|7
1729066360000|2024-10-16 08:12:40|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|3
1729066380000|2024-10-16 08:13:00|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|5
1729066390000|2024-10-16 08:13:10||145.69||145.69||145.69||145.69|0
1729066400000|2024-10-16 08:13:20|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|1
1729066410000|2024-10-16 08:13:30|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|4
1729066420000|2024-10-16 08:13:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|39
1729066430000|2024-10-16 08:13:50|145.72||145.67||145.72||145.67||0
1729066440000|2024-10-16 08:14:00|145.72||145.72||145.72||145.67||5
1729066450000|2024-10-16 08:14:10||145.64||145.64||145.64||145.64|1
1729066460000|2024-10-16 08:14:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|7
1729066470000|2024-10-16 08:14:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729066480000|2024-10-16 08:14:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1729066490000|2024-10-16 08:14:50|145.72||145.67||145.72||145.67||1
1729066500000|2024-10-16 08:15:00|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|4
1729066510000|2024-10-16 08:15:10||145.59||145.59||145.59||145.59|0
1729066520000|2024-10-16 08:15:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|14
1729066530000|2024-10-16 08:15:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729066550000|2024-10-16 08:15:50|||||||||1
1729066560000|2024-10-16 08:16:00|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|3
1729066570000|2024-10-16 08:16:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1729066580000|2024-10-16 08:16:20|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|1
1729066590000|2024-10-16 08:16:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1729066610000|2024-10-16 08:16:50|||||||||7
1729066620000|2024-10-16 08:17:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|0
1729066660000|2024-10-16 08:17:40|145.72||145.72||145.72||145.72||9
1729066670000|2024-10-16 08:17:50|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|0
1729066680000|2024-10-16 08:18:00|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|2
1729066690000|2024-10-16 08:18:10|145.67|145.64|145.72|145.59|145.72|145.64|145.67|145.59|0
1729066700000|2024-10-16 08:18:20|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|98
1729066710000|2024-10-16 08:18:30||145.59||145.64||145.64||145.59|58
1729066750000|2024-10-16 08:19:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|8
1729066760000|2024-10-16 08:19:20|||||||||3
1729066780000|2024-10-16 08:19:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1729066790000|2024-10-16 08:19:50|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|0
1729066800000|2024-10-16 08:20:00||145.69||145.69||145.69||145.69|1
1729066810000|2024-10-16 08:20:10|||||||||1
1729066860000|2024-10-16 08:21:00|145.82||145.77||145.82||145.77||5
1729066870000|2024-10-16 08:21:10|145.82|145.64|145.77|145.64|145.82|145.69|145.72|145.64|3
1729066880000|2024-10-16 08:21:20|145.72||145.72||145.77||145.72||0
1729066890000|2024-10-16 08:21:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|285
1729066900000|2024-10-16 08:21:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|10
1729066910000|2024-10-16 08:21:50|145.67||145.62||145.67||145.62||0
1729066920000|2024-10-16 08:22:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1729066930000|2024-10-16 08:22:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1729066940000|2024-10-16 08:22:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1729066950000|2024-10-16 08:22:30|||||||||2
1729066960000|2024-10-16 08:22:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|17
1729066970000|2024-10-16 08:22:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|220
1729066990000|2024-10-16 08:23:10|||||||||1
1729067010000|2024-10-16 08:23:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|46
1729067020000|2024-10-16 08:23:40|||||||||5
1729067030000|2024-10-16 08:23:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|19
1729067040000|2024-10-16 08:24:00|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|8
1729067050000|2024-10-16 08:24:10|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|8
1729067070000|2024-10-16 08:24:30|||||||||1
1729067100000|2024-10-16 08:25:00|||||||||1
1729067110000|2024-10-16 08:25:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|50
1729067120000|2024-10-16 08:25:20|||||||||1
1729067130000|2024-10-16 08:25:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|31
1729067140000|2024-10-16 08:25:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|20
1729067160000|2024-10-16 08:26:00||145.29||145.34||145.34||145.29|51
1729067170000|2024-10-16 08:26:10|||||||||7
1729067190000|2024-10-16 08:26:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1729067200000|2024-10-16 08:26:40||145.34||145.39||145.39||145.34|3
1729067210000|2024-10-16 08:26:50||145.34||145.39||145.39||145.34|2
1729067220000|2024-10-16 08:27:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1729067250000|2024-10-16 08:27:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|10
1729067260000|2024-10-16 08:27:40||145.39||145.39||145.39||145.34|0
1729067270000|2024-10-16 08:27:50|||||||||5
1729067290000|2024-10-16 08:28:10|||||||||2
1729067300000|2024-10-16 08:28:20|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|20
1729067310000|2024-10-16 08:28:30|145.42|145.44|145.42|145.34|145.42|145.44|145.42|145.34|392
1729067320000|2024-10-16 08:28:40|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|81
1729067330000|2024-10-16 08:28:50|145.42||145.42||145.42||145.42||21
1729067340000|2024-10-16 08:29:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|21
1729067350000|2024-10-16 08:29:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|55
1729067360000|2024-10-16 08:29:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1729067370000|2024-10-16 08:29:30|||||||||1
1729067380000|2024-10-16 08:29:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|98
1729067390000|2024-10-16 08:29:50||145.39||145.39||145.44||145.39|0
1729067400000|2024-10-16 08:30:00||145.44||145.44||145.44||145.39|0
1729067410000|2024-10-16 08:30:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1729067420000|2024-10-16 08:30:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|11
1729067430000|2024-10-16 08:30:30|||||||||1
1729067440000|2024-10-16 08:30:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|36
1729067450000|2024-10-16 08:30:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|246
1729067460000|2024-10-16 08:31:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|13
1729067470000|2024-10-16 08:31:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|98
1729067480000|2024-10-16 08:31:20|||||||||1
1729067490000|2024-10-16 08:31:30|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|257
1729067500000|2024-10-16 08:31:40|||||||||13
1729067510000|2024-10-16 08:31:50|||||||||5
1729067530000|2024-10-16 08:32:10|||||||||1
1729067580000|2024-10-16 08:33:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|40
1729067600000|2024-10-16 08:33:20||145.34||145.39||145.39||145.34|1
1729067610000|2024-10-16 08:33:30||145.34||145.39||145.39||145.34|0
1729067620000|2024-10-16 08:33:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1729067630000|2024-10-16 08:33:50|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|26
1729067640000|2024-10-16 08:34:00|145.42||145.42||145.42||145.37||1
1729067650000|2024-10-16 08:34:10||145.34||145.34||145.34||145.34|0
1729067670000|2024-10-16 08:34:30|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|5
1729067680000|2024-10-16 08:34:40|145.37||145.42||145.42||145.37||4
1729067690000|2024-10-16 08:34:50|145.37||145.37||145.42||145.37||3
1729067700000|2024-10-16 08:35:00|145.42||145.37||145.42||145.37||0
1729067710000|2024-10-16 08:35:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|2
1729067720000|2024-10-16 08:35:20|||||||||1
1729067740000|2024-10-16 08:35:40|||||||||1
1729067750000|2024-10-16 08:35:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|32
1729067770000|2024-10-16 08:36:10||145.19||145.19||145.19||145.19|2
1729067780000|2024-10-16 08:36:20|145.27||145.32||145.32||145.27||6
1729067790000|2024-10-16 08:36:30|145.27||145.27||145.27||145.27||0
1729067800000|2024-10-16 08:36:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1729067820000|2024-10-16 08:37:00|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|132
1729067830000|2024-10-16 08:37:10|145.22||145.22||145.27||145.22||9
1729067840000|2024-10-16 08:37:20|145.27||145.27||145.27||145.22||153
1729067850000|2024-10-16 08:37:30|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|7
1729067860000|2024-10-16 08:37:40|||||||||1
1729067880000|2024-10-16 08:38:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|6
1729067890000|2024-10-16 08:38:10|145.22||145.22||145.22||145.22||2
1729067900000|2024-10-16 08:38:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|12
1729067920000|2024-10-16 08:38:40|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|2
1729067930000|2024-10-16 08:38:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|11
1729067940000|2024-10-16 08:39:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|88
1729067950000|2024-10-16 08:39:10||144.89||144.94||144.94||144.89|15
1729067960000|2024-10-16 08:39:20|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|90
1729067970000|2024-10-16 08:39:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|54
1729067980000|2024-10-16 08:39:40|144.97||145.02||145.02||144.97||2
1729067990000|2024-10-16 08:39:50|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1729068000000|2024-10-16 08:40:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.84|299
1729068010000|2024-10-16 08:40:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|112
1729068020000|2024-10-16 08:40:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|200
1729068030000|2024-10-16 08:40:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|4
1729068040000|2024-10-16 08:40:40|||||||||6
1729068050000|2024-10-16 08:40:50|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|70
1729068060000|2024-10-16 08:41:00||144.79||144.79||144.79||144.79|70
1729068070000|2024-10-16 08:41:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|26
1729068090000|2024-10-16 08:41:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|303
1729068100000|2024-10-16 08:41:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1729068110000|2024-10-16 08:41:50|||||||||10
1729068120000|2024-10-16 08:42:00|||||||||8
1729068150000|2024-10-16 08:42:30|||||||||1
1729068160000|2024-10-16 08:42:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|397
1729068170000|2024-10-16 08:42:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1729068180000|2024-10-16 08:43:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|46
1729068190000|2024-10-16 08:43:10|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|20
1729068200000|2024-10-16 08:43:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|10
1729068210000|2024-10-16 08:43:30||144.84||144.84||144.84||144.79|0
1729068220000|2024-10-16 08:43:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|0
1729068240000|2024-10-16 08:44:00|144.92|144.74|144.87|144.79|144.92|144.79|144.87|144.74|0
1729068250000|2024-10-16 08:44:10|144.92||144.87||144.92||144.87||1
1729068260000|2024-10-16 08:44:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|30
1729068270000|2024-10-16 08:44:30|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|7
1729068290000|2024-10-16 08:44:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|8
1729068300000|2024-10-16 08:45:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|195
1729068310000|2024-10-16 08:45:10|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|5
1729068320000|2024-10-16 08:45:20||144.89||144.89||144.89||144.89|0
1729068330000|2024-10-16 08:45:30|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|11
1729068340000|2024-10-16 08:45:40|144.92||144.92||144.97||144.92||1
1729068350000|2024-10-16 08:45:50|||||||||4
1729068370000|2024-10-16 08:46:10|||||||||50
1729068380000|2024-10-16 08:46:20|144.97||144.97||144.97||144.92||35
1729068390000|2024-10-16 08:46:30|144.92||144.92||144.97||144.92||10
1729068400000|2024-10-16 08:46:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|56
1729068410000|2024-10-16 08:46:50|144.92||144.87||144.92||144.87||25
1729068420000|2024-10-16 08:47:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|639
1729068440000|2024-10-16 08:47:20|||||||||2
1729068450000|2024-10-16 08:47:30|||||||||77
1729068460000|2024-10-16 08:47:40|||||||||3
1729068480000|2024-10-16 08:48:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|109
1729068490000|2024-10-16 08:48:10|||||||||17
1729068500000|2024-10-16 08:48:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|22
1729068510000|2024-10-16 08:48:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.74|18
1729068520000|2024-10-16 08:48:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1729068530000|2024-10-16 08:48:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|5
1729068540000|2024-10-16 08:49:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|250
1729068550000|2024-10-16 08:49:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|47
1729068560000|2024-10-16 08:49:20|144.87|144.84|144.97|144.89|144.97|144.89|144.87|144.84|52
1729068570000|2024-10-16 08:49:30|||||||||1
1729068580000|2024-10-16 08:49:40|145.02||144.97||145.02||144.97||9
1729068600000|2024-10-16 08:50:00|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|68
1729068610000|2024-10-16 08:50:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729068630000|2024-10-16 08:50:30|||||||||59
1729068640000|2024-10-16 08:50:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|9
1729068650000|2024-10-16 08:50:50|145.02||144.97||145.02||144.97||1
1729068660000|2024-10-16 08:51:00|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|1
1729068670000|2024-10-16 08:51:10||144.94||144.94||144.94||144.89|0
1729068680000|2024-10-16 08:51:20|144.97|144.89|145.07|144.94|145.07|144.94|144.97|144.89|59
1729068690000|2024-10-16 08:51:30||144.99||144.99||144.99||144.99|0
1729068700000|2024-10-16 08:51:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1729068710000|2024-10-16 08:51:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|19
1729068720000|2024-10-16 08:52:00|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|2
1729068730000|2024-10-16 08:52:10|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729068750000|2024-10-16 08:52:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|2
1729068760000|2024-10-16 08:52:40|145.02||145.02||145.02||145.02||69
1729068770000|2024-10-16 08:52:50|144.97||144.97||145.02||144.97||27
1729068780000|2024-10-16 08:53:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|35
1729068790000|2024-10-16 08:53:10|145.02||145.02||145.02||145.02||52
1729068800000|2024-10-16 08:53:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|69
1729068810000|2024-10-16 08:53:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1729068820000|2024-10-16 08:53:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|16
1729068850000|2024-10-16 08:54:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|79
1729068860000|2024-10-16 08:54:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|0
1729068870000|2024-10-16 08:54:30|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|426
1729068880000|2024-10-16 08:54:40|144.87||144.92||144.92||144.87||21
1729068890000|2024-10-16 08:54:50|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|1
1729068900000|2024-10-16 08:55:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|41
1729068910000|2024-10-16 08:55:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|18
1729068920000|2024-10-16 08:55:20||144.69||144.69||144.69||144.69|1
1729068930000|2024-10-16 08:55:30|144.77|144.74|144.82|144.74|144.87|144.79|144.77|144.74|11
1729068940000|2024-10-16 08:55:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|31
1729068950000|2024-10-16 08:55:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|120
1729068960000|2024-10-16 08:56:00|||||||||80
1729068970000|2024-10-16 08:56:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|31
1729068980000|2024-10-16 08:56:20|||||||||1
1729069010000|2024-10-16 08:56:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|108
1729069020000|2024-10-16 08:57:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|136
1729069030000|2024-10-16 08:57:10|||||||||184
1729069040000|2024-10-16 08:57:20|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|259
1729069050000|2024-10-16 08:57:30|||||||||37
1729069060000|2024-10-16 08:57:40|||||||||56
1729069070000|2024-10-16 08:57:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|145
1729069080000|2024-10-16 08:58:00|||||||||5
1729069100000|2024-10-16 08:58:20|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|80
1729069110000|2024-10-16 08:58:30|||||||||106
1729069120000|2024-10-16 08:58:40|||||||||6
1729069130000|2024-10-16 08:58:50|||||||||1
1729069150000|2024-10-16 08:59:10|||||||||25
1729069180000|2024-10-16 08:59:40|||||||||1
1729069190000|2024-10-16 08:59:50|||||||||298
1729069200000|2024-10-16 09:00:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|426
1729069210000|2024-10-16 09:00:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|12
1729069220000|2024-10-16 09:00:20|144.67||144.67||144.67||144.62||0
1729069230000|2024-10-16 09:00:30|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|6
1729069240000|2024-10-16 09:00:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|0
1729069250000|2024-10-16 09:00:50|144.62||144.62||144.67||144.62||0
1729069260000|2024-10-16 09:01:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1729069270000|2024-10-16 09:01:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|50
1729069280000|2024-10-16 09:01:20|||||||||1
1729069300000|2024-10-16 09:01:40|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|43
1729069310000|2024-10-16 09:01:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|69
1729069330000|2024-10-16 09:02:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|120
1729069340000|2024-10-16 09:02:20|||||||||22
1729069350000|2024-10-16 09:02:30|||||||||1
1729069360000|2024-10-16 09:02:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|53
1729069370000|2024-10-16 09:02:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729069380000|2024-10-16 09:03:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|10
1729069390000|2024-10-16 09:03:10||144.64||144.64||144.69||144.64|2
1729069400000|2024-10-16 09:03:20|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|0
1729069410000|2024-10-16 09:03:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|8
1729069420000|2024-10-16 09:03:40|144.77||144.72||144.77||144.72||0
1729069430000|2024-10-16 09:03:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|42
1729069440000|2024-10-16 09:04:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|20
1729069450000|2024-10-16 09:04:10||144.54||144.59||144.59||144.54|26
1729069460000|2024-10-16 09:04:20|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|0
1729069470000|2024-10-16 09:04:30|144.67||144.62||144.67||144.62||0
1729069480000|2024-10-16 09:04:40|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|19
1729069490000|2024-10-16 09:04:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|51
1729069500000|2024-10-16 09:05:00|144.67||144.62||144.67||144.62||0
1729069530000|2024-10-16 09:05:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|116
1729069540000|2024-10-16 09:05:40|||||||||1
1729069550000|2024-10-16 09:05:50|||||||||1
1729069560000|2024-10-16 09:06:00|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|13
1729069570000|2024-10-16 09:06:10|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|0
1729069580000|2024-10-16 09:06:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|41
1729069590000|2024-10-16 09:06:30|||||||||1
1729069610000|2024-10-16 09:06:50|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|1
1729069620000|2024-10-16 09:07:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1729069630000|2024-10-16 09:07:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|6
1729069640000|2024-10-16 09:07:20|144.52||144.52||144.52||144.52||3
1729069650000|2024-10-16 09:07:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|242
1729069660000|2024-10-16 09:07:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|20
1729069670000|2024-10-16 09:07:50|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|12
1729069680000|2024-10-16 09:08:00||144.49||144.49||144.49||144.49|0
1729069690000|2024-10-16 09:08:10|||||||||1
1729069700000|2024-10-16 09:08:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|63
1729069710000|2024-10-16 09:08:30|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|6
1729069720000|2024-10-16 09:08:40|144.62||144.62||144.67||144.62||0
1729069730000|2024-10-16 09:08:50|144.67||144.62||144.67||144.62||0
1729069740000|2024-10-16 09:09:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|23
1729069750000|2024-10-16 09:09:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1729069770000|2024-10-16 09:09:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|16
1729069780000|2024-10-16 09:09:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|112
1729069790000|2024-10-16 09:09:50|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|2
1729069800000|2024-10-16 09:10:00|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|1
1729069810000|2024-10-16 09:10:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|8
1729069820000|2024-10-16 09:10:20|144.72||144.67||144.72||144.67||4
1729069840000|2024-10-16 09:10:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1729069850000|2024-10-16 09:10:50|||||||||1
1729069860000|2024-10-16 09:11:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|27
1729069870000|2024-10-16 09:11:10|||||||||1
1729069890000|2024-10-16 09:11:30|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|22
1729069900000|2024-10-16 09:11:40|144.82||144.82||144.82||144.82||2
1729069910000|2024-10-16 09:11:50||144.74||144.74||144.74||144.69|0
1729069920000|2024-10-16 09:12:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|37
1729069930000|2024-10-16 09:12:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1729069940000|2024-10-16 09:12:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|5
1729069950000|2024-10-16 09:12:30|||||||||28
1729069960000|2024-10-16 09:12:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|71
1729069970000|2024-10-16 09:12:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1729069980000|2024-10-16 09:13:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|13
1729069990000|2024-10-16 09:13:10|||||||||1
1729070000000|2024-10-16 09:13:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|30
1729070010000|2024-10-16 09:13:30|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|27
1729070020000|2024-10-16 09:13:40|144.72||144.77||144.77||144.72||0
1729070030000|2024-10-16 09:13:50|144.72||144.72||144.77||144.72||0
1729070050000|2024-10-16 09:14:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1729070060000|2024-10-16 09:14:20|144.77||144.72||144.77||144.72||0
1729070070000|2024-10-16 09:14:30|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|311
1729070080000|2024-10-16 09:14:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|77
1729070100000|2024-10-16 09:15:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|42
1729070110000|2024-10-16 09:15:10|||||||||1
1729070120000|2024-10-16 09:15:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|17
1729070140000|2024-10-16 09:15:40|||||||||4
1729070150000|2024-10-16 09:15:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|143
1729070160000|2024-10-16 09:16:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|404
1729070190000|2024-10-16 09:16:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|22
1729070210000|2024-10-16 09:16:50|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|17
1729070220000|2024-10-16 09:17:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|22
1729070230000|2024-10-16 09:17:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|27
1729070240000|2024-10-16 09:17:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1729070250000|2024-10-16 09:17:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1729070260000|2024-10-16 09:17:40|||||||||1
1729070270000|2024-10-16 09:17:50|144.87||144.82||144.87||144.82||6
1729070290000|2024-10-16 09:18:10||144.69||144.74||144.74||144.69|16
1729070300000|2024-10-16 09:18:20|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|0
1729070310000|2024-10-16 09:18:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|1
1729070330000|2024-10-16 09:18:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729070340000|2024-10-16 09:19:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|0
1729070350000|2024-10-16 09:19:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|0
1729070360000|2024-10-16 09:19:20|144.82||144.82||144.87||144.82||1
1729070370000|2024-10-16 09:19:30|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|0
1729070380000|2024-10-16 09:19:40|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1729070390000|2024-10-16 09:19:50|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1729070400000|2024-10-16 09:20:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729070410000|2024-10-16 09:20:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|2
1729070420000|2024-10-16 09:20:20|144.77||144.77||144.82||144.77||0
1729070430000|2024-10-16 09:20:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1729070450000|2024-10-16 09:20:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|22
1729070460000|2024-10-16 09:21:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|129
1729070470000|2024-10-16 09:21:10||144.64||144.69||144.69||144.64|0
1729070480000|2024-10-16 09:21:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|10001
1729070490000|2024-10-16 09:21:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|204
1729070520000|2024-10-16 09:22:00|||||||||1
1729070530000|2024-10-16 09:22:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1729070560000|2024-10-16 09:22:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|57
1729070570000|2024-10-16 09:22:50|||||||||1
1729070580000|2024-10-16 09:23:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1729070620000|2024-10-16 09:23:40|||||||||1
1729070640000|2024-10-16 09:24:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|18
1729070650000|2024-10-16 09:24:10||144.64||144.64||144.64||144.64|0
1729070660000|2024-10-16 09:24:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1729070670000|2024-10-16 09:24:30|||||||||1
1729070710000|2024-10-16 09:25:10|||||||||2
1729070720000|2024-10-16 09:25:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|16
1729070730000|2024-10-16 09:25:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|26
1729070740000|2024-10-16 09:25:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|13
1729070750000|2024-10-16 09:25:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|10012
1729070760000|2024-10-16 09:26:00|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|337
1729070770000|2024-10-16 09:26:10|||||||||7
1729070780000|2024-10-16 09:26:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|183
1729070790000|2024-10-16 09:26:30|||||||||1
1729070800000|2024-10-16 09:26:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|822
1729070820000|2024-10-16 09:27:00|144.62||144.57||144.62||144.57||155
1729070830000|2024-10-16 09:27:10|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|17
1729070840000|2024-10-16 09:27:20|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|1
1729070850000|2024-10-16 09:27:30|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|16
1729070860000|2024-10-16 09:27:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|25
1729070880000|2024-10-16 09:28:00|||||||||1
1729070890000|2024-10-16 09:28:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1729070900000|2024-10-16 09:28:20|144.57||144.57||144.57||144.52||0
1729070910000|2024-10-16 09:28:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|5
1729070930000|2024-10-16 09:28:50|||||||||1
1729070940000|2024-10-16 09:29:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|48
1729070970000|2024-10-16 09:29:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|19
1729070980000|2024-10-16 09:29:40|||||||||1
1729071000000|2024-10-16 09:30:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|60
1729071030000|2024-10-16 09:30:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1729071080000|2024-10-16 09:31:20|||||||||1
1729071090000|2024-10-16 09:31:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|138
1729071110000|2024-10-16 09:31:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|14
1729071120000|2024-10-16 09:32:00|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|1
1729071130000|2024-10-16 09:32:10|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|1
1729071140000|2024-10-16 09:32:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1729071150000|2024-10-16 09:32:30|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|17
1729071160000|2024-10-16 09:32:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|5
1729071180000|2024-10-16 09:33:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|9
1729071190000|2024-10-16 09:33:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|30
1729071200000|2024-10-16 09:33:20|||||||||30
1729071210000|2024-10-16 09:33:30|||||||||53
1729071220000|2024-10-16 09:33:40|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|52
1729071240000|2024-10-16 09:34:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|5
1729071250000|2024-10-16 09:34:10|144.67||144.62||144.67||144.62||0
1729071260000|2024-10-16 09:34:20|||||||||66
1729071270000|2024-10-16 09:34:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|84
1729071280000|2024-10-16 09:34:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|0
1729071290000|2024-10-16 09:34:50|||||||||1
1729071340000|2024-10-16 09:35:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|69
1729071350000|2024-10-16 09:35:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|130
1729071360000|2024-10-16 09:36:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|260
1729071370000|2024-10-16 09:36:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|69
1729071390000|2024-10-16 09:36:30|||||||||1
1729071410000|2024-10-16 09:36:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|255
1729071420000|2024-10-16 09:37:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|53
1729071440000|2024-10-16 09:37:20|||||||||1
1729071450000|2024-10-16 09:37:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|137
1729071460000|2024-10-16 09:37:40|||||||||110
1729071470000|2024-10-16 09:37:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|535
1729071480000|2024-10-16 09:38:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1729071500000|2024-10-16 09:38:20|||||||||1
1729071510000|2024-10-16 09:38:30|||||||||50
1729071520000|2024-10-16 09:38:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|2
1729071540000|2024-10-16 09:39:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|83
1729071550000|2024-10-16 09:39:10||144.29||144.34||144.34||144.29|1
1729071580000|2024-10-16 09:39:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|136
1729071600000|2024-10-16 09:40:00|||||||||1
1729071620000|2024-10-16 09:40:20|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|38
1729071630000|2024-10-16 09:40:30|144.32||144.32||144.32||144.32||0
1729071640000|2024-10-16 09:40:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|110
1729071650000|2024-10-16 09:40:50|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|10
1729071660000|2024-10-16 09:41:00|144.27||144.27||144.27||144.27||0
1729071670000|2024-10-16 09:41:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|64
1729071680000|2024-10-16 09:41:20|||||||||11
1729071700000|2024-10-16 09:41:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|618
1729071710000|2024-10-16 09:41:50|||||||||11
1729071720000|2024-10-16 09:42:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|69
1729071730000|2024-10-16 09:42:10||144.09||144.14||144.14||144.09|5
1729071740000|2024-10-16 09:42:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|84
1729071750000|2024-10-16 09:42:30|||||||||1
1729071760000|2024-10-16 09:42:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|33
1729071770000|2024-10-16 09:42:50|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|2
1729071780000|2024-10-16 09:43:00|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|6
1729071790000|2024-10-16 09:43:10|144.17||144.17||144.17||144.17||0
1729071800000|2024-10-16 09:43:20|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|28
1729071810000|2024-10-16 09:43:30|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|0
1729071820000|2024-10-16 09:43:40||144.04||144.04||144.04||144.04|0
1729071830000|2024-10-16 09:43:50||144.09||144.09||144.09||144.09|10
1729071840000|2024-10-16 09:44:00||144.04||144.09||144.09||144.04|0
1729071850000|2024-10-16 09:44:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|119
1729071860000|2024-10-16 09:44:20|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|241
1729071870000|2024-10-16 09:44:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|31
1729071880000|2024-10-16 09:44:40||144.04||144.04||144.04||144.04|0
1729071890000|2024-10-16 09:44:50|144.12|144.09|144.07|143.99|144.12|144.09|144.07|143.99|79
1729071900000|2024-10-16 09:45:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|261
1729071910000|2024-10-16 09:45:10|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|55
1729071920000|2024-10-16 09:45:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|53
1729071940000|2024-10-16 09:45:40|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|103
1729071950000|2024-10-16 09:45:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|118
1729071960000|2024-10-16 09:46:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|81
1729071970000|2024-10-16 09:46:10|||||||||25
1729071980000|2024-10-16 09:46:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|205
1729072000000|2024-10-16 09:46:40|||||||||40
1729072010000|2024-10-16 09:46:50|||||||||78
1729072020000|2024-10-16 09:47:00||143.79||143.84||143.84||143.79|3
1729072030000|2024-10-16 09:47:10|143.97||143.97||143.97||143.97||103
1729072040000|2024-10-16 09:47:20|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|9
1729072050000|2024-10-16 09:47:30|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|43
1729072060000|2024-10-16 09:47:40|||||||||1
1729072070000|2024-10-16 09:47:50|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|307
1729072080000|2024-10-16 09:48:00|||||||||1
1729072090000|2024-10-16 09:48:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|303
1729072110000|2024-10-16 09:48:30|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|93
1729072120000|2024-10-16 09:48:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|14
1729072130000|2024-10-16 09:48:50|||||||||1
1729072140000|2024-10-16 09:49:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|24
1729072160000|2024-10-16 09:49:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|87
1729072170000|2024-10-16 09:49:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|177
1729072180000|2024-10-16 09:49:40|||||||||2
1729072190000|2024-10-16 09:49:50|||||||||3
1729072200000|2024-10-16 09:50:00|||||||||1
1729072220000|2024-10-16 09:50:20|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|62
1729072230000|2024-10-16 09:50:30|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|55
1729072240000|2024-10-16 09:50:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|141
1729072250000|2024-10-16 09:50:50|||||||||5
1729072260000|2024-10-16 09:51:00|||||||||1
1729072270000|2024-10-16 09:51:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|567
1729072280000|2024-10-16 09:51:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|21
1729072290000|2024-10-16 09:51:30|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|39
1729072300000|2024-10-16 09:51:40|144.02|143.99|144.02|143.94|144.07|143.99|144.02|143.94|2
1729072310000|2024-10-16 09:51:50|||||||||1
1729072320000|2024-10-16 09:52:00|||||||||1
1729072340000|2024-10-16 09:52:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|178
1729072350000|2024-10-16 09:52:30|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|21
1729072360000|2024-10-16 09:52:40||144.04||144.04||144.04||144.04|1
1729072370000|2024-10-16 09:52:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|1
1729072380000|2024-10-16 09:53:00|||||||||8
1729072390000|2024-10-16 09:53:10|||||||||1
1729072400000|2024-10-16 09:53:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|112
1729072410000|2024-10-16 09:53:30|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|20
1729072420000|2024-10-16 09:53:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|14
1729072430000|2024-10-16 09:53:50|144.17|143.99|144.12|144.04|144.17|144.09|144.12|143.99|731
1729072440000|2024-10-16 09:54:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|22
1729072450000|2024-10-16 09:54:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|203
1729072470000|2024-10-16 09:54:30|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|19
1729072480000|2024-10-16 09:54:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|7
1729072490000|2024-10-16 09:54:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|39
1729072500000|2024-10-16 09:55:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|66
1729072510000|2024-10-16 09:55:10|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|271
1729072520000|2024-10-16 09:55:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|34
1729072540000|2024-10-16 09:55:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|55
1729072550000|2024-10-16 09:55:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|208
1729072560000|2024-10-16 09:56:00|||||||||30
1729072580000|2024-10-16 09:56:20|||||||||1
1729072610000|2024-10-16 09:56:50|144.22||144.17||144.22||144.17||14
1729072620000|2024-10-16 09:57:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|4
1729072630000|2024-10-16 09:57:10|144.22||144.17||144.22||144.17||1
1729072640000|2024-10-16 09:57:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|23
1729072650000|2024-10-16 09:57:30|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|2
1729072660000|2024-10-16 09:57:40||144.09||144.04||144.09||144.04|0
1729072670000|2024-10-16 09:57:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|12
1729072680000|2024-10-16 09:58:00|||||||||1
1729072740000|2024-10-16 09:59:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|344
1729072760000|2024-10-16 09:59:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|94
1729072770000|2024-10-16 09:59:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|17
1729072780000|2024-10-16 09:59:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|176
1729072790000|2024-10-16 09:59:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|44
1729072800000|2024-10-16 10:00:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|9
1729072810000|2024-10-16 10:00:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|193
1729072820000|2024-10-16 10:00:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|53
1729072840000|2024-10-16 10:00:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|263
1729072850000|2024-10-16 10:00:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|174
1729072860000|2024-10-16 10:01:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|69
1729072870000|2024-10-16 10:01:10|||||||||200
1729072880000|2024-10-16 10:01:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|274
1729072890000|2024-10-16 10:01:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|108
1729072900000|2024-10-16 10:01:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|104
1729072920000|2024-10-16 10:02:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|235
1729072930000|2024-10-16 10:02:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|12
1729072940000|2024-10-16 10:02:20|||||||||1
1729072950000|2024-10-16 10:02:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1729072980000|2024-10-16 10:03:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|40
1729072990000|2024-10-16 10:03:10|144.37||144.32||144.37||144.32||17
1729073000000|2024-10-16 10:03:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729073020000|2024-10-16 10:03:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|12
1729073040000|2024-10-16 10:04:00|||||||||1
1729073060000|2024-10-16 10:04:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1729073070000|2024-10-16 10:04:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|13
1729073080000|2024-10-16 10:04:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1729073090000|2024-10-16 10:04:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|1
1729073100000|2024-10-16 10:05:00|144.32||144.27||144.32||144.27||2
1729073110000|2024-10-16 10:05:10|144.32||144.27||144.32||144.27||0
1729073130000|2024-10-16 10:05:30|||||||||1
1729073140000|2024-10-16 10:05:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|103
1729073150000|2024-10-16 10:05:50||144.24||144.29||144.29||144.24|1
1729073170000|2024-10-16 10:06:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1729073190000|2024-10-16 10:06:30|||||||||1
1729073230000|2024-10-16 10:07:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|10
1729073240000|2024-10-16 10:07:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|2
1729073250000|2024-10-16 10:07:30|144.37||144.37||144.37||144.37||1
1729073260000|2024-10-16 10:07:40|144.32|144.19|144.32|144.24|144.32|144.24|144.27|144.19|22
1729073280000|2024-10-16 10:08:00|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|19
1729073290000|2024-10-16 10:08:10|144.27||144.27||144.32||144.27||0
1729073300000|2024-10-16 10:08:20|||||||||1
1729073310000|2024-10-16 10:08:30|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|24
1729073340000|2024-10-16 10:09:00|||||||||9
1729073350000|2024-10-16 10:09:10|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|9
1729073370000|2024-10-16 10:09:30|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|20
1729073380000|2024-10-16 10:09:40|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1729073400000|2024-10-16 10:10:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|136
1729073410000|2024-10-16 10:10:10|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|0
1729073420000|2024-10-16 10:10:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1729073440000|2024-10-16 10:10:40|||||||||1
1729073450000|2024-10-16 10:10:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|135
1729073470000|2024-10-16 10:11:10|||||||||1
1729073490000|2024-10-16 10:11:30|||||||||15
1729073500000|2024-10-16 10:11:40|||||||||1
1729073550000|2024-10-16 10:12:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|59
1729073580000|2024-10-16 10:13:00|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|43
1729073590000|2024-10-16 10:13:10|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|3
1729073600000|2024-10-16 10:13:20|||||||||1
1729073660000|2024-10-16 10:14:20|||||||||1
1729073710000|2024-10-16 10:15:10|||||||||1
1729073730000|2024-10-16 10:15:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|100
1729073760000|2024-10-16 10:16:00|||||||||1
1729073770000|2024-10-16 10:16:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|18
1729073790000|2024-10-16 10:16:30|||||||||1
1729073800000|2024-10-16 10:16:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|5
1729073810000|2024-10-16 10:16:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|14
1729073830000|2024-10-16 10:17:10|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|23
1729073840000|2024-10-16 10:17:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|0
1729073850000|2024-10-16 10:17:30|144.32||144.32||144.32||144.32||0
1729073860000|2024-10-16 10:17:40|144.27||144.27||144.27||144.27||0
1729073870000|2024-10-16 10:17:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|2
1729073880000|2024-10-16 10:18:00||144.19||144.24||144.24||144.19|0
1729073890000|2024-10-16 10:18:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|40
1729073910000|2024-10-16 10:18:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1729073940000|2024-10-16 10:19:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|11
1729073950000|2024-10-16 10:19:10|144.37||144.32||144.37||144.32||0
1729073960000|2024-10-16 10:19:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1729073970000|2024-10-16 10:19:30|144.42||144.42||144.42||144.42||1
1729073980000|2024-10-16 10:19:40||144.34||144.34||144.34||144.34|0
1729074010000|2024-10-16 10:20:10||144.29||144.34||144.34||144.29|21
1729074020000|2024-10-16 10:20:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|2
1729074030000|2024-10-16 10:20:30|||||||||1
1729074070000|2024-10-16 10:21:10|||||||||1
1729074090000|2024-10-16 10:21:30||144.29||144.34||144.34||144.29|37
1729074100000|2024-10-16 10:21:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|58
1729074110000|2024-10-16 10:21:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|134
1729074120000|2024-10-16 10:22:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|228
1729074130000|2024-10-16 10:22:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1729074170000|2024-10-16 10:22:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|56
1729074230000|2024-10-16 10:23:50|||||||||1
1729074240000|2024-10-16 10:24:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|44
1729074250000|2024-10-16 10:24:10|||||||||40
1729074270000|2024-10-16 10:24:30|||||||||24
1729074290000|2024-10-16 10:24:50|||||||||190
1729074300000|2024-10-16 10:25:00|144.47||144.42||144.47||144.42||5
1729074310000|2024-10-16 10:25:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|1
1729074320000|2024-10-16 10:25:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729074330000|2024-10-16 10:25:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729074340000|2024-10-16 10:25:40|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|1
1729074350000|2024-10-16 10:25:50||144.39||144.39||144.39||144.34|0
1729074360000|2024-10-16 10:26:00||144.34||144.39||144.39||144.34|0
1729074380000|2024-10-16 10:26:20|||||||||1
1729074400000|2024-10-16 10:26:40|||||||||1
1729074420000|2024-10-16 10:27:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|20
1729074430000|2024-10-16 10:27:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|11
1729074440000|2024-10-16 10:27:20||144.34||144.34||144.34||144.34|0
1729074480000|2024-10-16 10:28:00|||||||||1
1729074490000|2024-10-16 10:28:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|47
1729074530000|2024-10-16 10:28:50|||||||||1
1729074560000|2024-10-16 10:29:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|38
1729074580000|2024-10-16 10:29:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|18
1729074600000|2024-10-16 10:30:00||144.29||144.34||144.34||144.29|10
1729074610000|2024-10-16 10:30:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|0
1729074620000|2024-10-16 10:30:20||144.34||144.34||144.34||144.34|2
1729074630000|2024-10-16 10:30:30|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|42
1729074640000|2024-10-16 10:30:40|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|20
1729074650000|2024-10-16 10:30:50|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|0
1729074660000|2024-10-16 10:31:00||144.29||144.29||144.29||144.29|0
1729074670000|2024-10-16 10:31:10||144.24||144.24||144.29||144.24|12
1729074680000|2024-10-16 10:31:20|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|0
1729074690000|2024-10-16 10:31:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|3
1729074700000|2024-10-16 10:31:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1729074730000|2024-10-16 10:32:10|||||||||2940
1729074740000|2024-10-16 10:32:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|22
1729074780000|2024-10-16 10:33:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|57
1729074790000|2024-10-16 10:33:10|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|1
1729074800000|2024-10-16 10:33:20|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|0
1729074810000|2024-10-16 10:33:30||144.29||144.29||144.29||144.29|0
1729074840000|2024-10-16 10:34:00|||||||||1
1729074870000|2024-10-16 10:34:30||144.24||144.24||144.29||144.24|1
1729074880000|2024-10-16 10:34:40|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|0
1729074900000|2024-10-16 10:35:00|||||||||3
1729074930000|2024-10-16 10:35:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|17
1729074950000|2024-10-16 10:35:50|||||||||1
1729074960000|2024-10-16 10:36:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|287
1729074970000|2024-10-16 10:36:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|19
1729074980000|2024-10-16 10:36:20|144.37||144.37||144.37||144.37||0
1729074990000|2024-10-16 10:36:30|||||||||1
1729075010000|2024-10-16 10:36:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729075020000|2024-10-16 10:37:00||144.29||144.34||144.34||144.29|0
1729075040000|2024-10-16 10:37:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|11
1729075050000|2024-10-16 10:37:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|15
1729075060000|2024-10-16 10:37:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|42
1729075100000|2024-10-16 10:38:20|||||||||1
1729075130000|2024-10-16 10:38:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1729075150000|2024-10-16 10:39:10|||||||||1
1729075170000|2024-10-16 10:39:30|||||||||2
1729075200000|2024-10-16 10:40:00|||||||||1
1729075240000|2024-10-16 10:40:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|14
1729075250000|2024-10-16 10:40:50||144.39||144.44||144.44||144.39|1
1729075310000|2024-10-16 10:41:50|||||||||6
1729075320000|2024-10-16 10:42:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|20
1729075330000|2024-10-16 10:42:10|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|3
1729075340000|2024-10-16 10:42:20|144.47||144.47||144.52||144.47||0
1729075350000|2024-10-16 10:42:30|||||||||1
1729075370000|2024-10-16 10:42:50|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|2
1729075380000|2024-10-16 10:43:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|7
1729075390000|2024-10-16 10:43:10||144.39||144.39||144.39||144.39|0
1729075400000|2024-10-16 10:43:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|12
1729075410000|2024-10-16 10:43:30||144.39||144.39||144.39||144.39|12
1729075420000|2024-10-16 10:43:40|144.47||144.47||144.47||144.47||0
1729075430000|2024-10-16 10:43:50|144.52||144.47||144.52||144.47||2
1729075440000|2024-10-16 10:44:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|68
1729075450000|2024-10-16 10:44:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|407
1729075460000|2024-10-16 10:44:20||144.44||144.49||144.49||144.44|26
1729075500000|2024-10-16 10:45:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|49
1729075510000|2024-10-16 10:45:10|||||||||1
1729075530000|2024-10-16 10:45:30|||||||||25
1729075560000|2024-10-16 10:46:00|||||||||1
1729075570000|2024-10-16 10:46:10|||||||||5
1729075610000|2024-10-16 10:46:50|||||||||1
1729075660000|2024-10-16 10:47:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|10
1729075690000|2024-10-16 10:48:10|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|9
1729075700000|2024-10-16 10:48:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|214
1729075710000|2024-10-16 10:48:30|144.52||144.52||144.52||144.52||0
1729075720000|2024-10-16 10:48:40|||||||||1
1729075760000|2024-10-16 10:49:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1729075770000|2024-10-16 10:49:30|||||||||1
1729075790000|2024-10-16 10:49:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|15
1729075810000|2024-10-16 10:50:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1729075820000|2024-10-16 10:50:20|||||||||1
1729075830000|2024-10-16 10:50:30|||||||||1
1729075850000|2024-10-16 10:50:50|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|2
1729075860000|2024-10-16 10:51:00|144.52||144.52||144.57||144.52||10
1729075870000|2024-10-16 10:51:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|9
1729075890000|2024-10-16 10:51:30|||||||||50
1729075920000|2024-10-16 10:52:00|||||||||1
1729075960000|2024-10-16 10:52:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|52
1729075970000|2024-10-16 10:52:50|||||||||2
1729076000000|2024-10-16 10:53:20|144.52||144.52||144.52||144.47||2
1729076010000|2024-10-16 10:53:30|144.47||144.47||144.52||144.47||6
1729076020000|2024-10-16 10:53:40|144.52||144.52||144.52||144.47||15
1729076030000|2024-10-16 10:53:50|144.47||144.52||144.52||144.47||0
1729076040000|2024-10-16 10:54:00|144.47||144.47||144.47||144.47||0
1729076080000|2024-10-16 10:54:40|||||||||1
1729076100000|2024-10-16 10:55:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1729076130000|2024-10-16 10:55:30|||||||||1
1729076160000|2024-10-16 10:56:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1729076170000|2024-10-16 10:56:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1729076180000|2024-10-16 10:56:20|||||||||1
1729076190000|2024-10-16 10:56:30|144.57||144.52||144.57||144.52||0
1729076220000|2024-10-16 10:57:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|19
1729076230000|2024-10-16 10:57:10|144.52||144.47||144.52||144.47||1
1729076270000|2024-10-16 10:57:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1729076290000|2024-10-16 10:58:10|||||||||1
1729076330000|2024-10-16 10:58:50|||||||||1
1729076390000|2024-10-16 10:59:50|||||||||1
1729076400000|2024-10-16 11:00:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729076440000|2024-10-16 11:00:40|||||||||1
1729076450000|2024-10-16 11:00:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|24
1729076460000|2024-10-16 11:01:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1729076470000|2024-10-16 11:01:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1729076490000|2024-10-16 11:01:30|||||||||1
1729076500000|2024-10-16 11:01:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|20
1729076510000|2024-10-16 11:01:50|144.52||144.52||144.52||144.47||1
1729076520000|2024-10-16 11:02:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1729076540000|2024-10-16 11:02:20|||||||||1
1729076550000|2024-10-16 11:02:30|||||||||25
1729076590000|2024-10-16 11:03:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|17
1729076630000|2024-10-16 11:03:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1729076640000|2024-10-16 11:04:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1729076650000|2024-10-16 11:04:10|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|0
1729076690000|2024-10-16 11:04:50|||||||||1
1729076730000|2024-10-16 11:05:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|22
1729076740000|2024-10-16 11:05:40|||||||||1
1729076750000|2024-10-16 11:05:50|||||||||3
1729076760000|2024-10-16 11:06:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1729076800000|2024-10-16 11:06:40|||||||||1
1729076810000|2024-10-16 11:06:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729076820000|2024-10-16 11:07:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|12
1729076840000|2024-10-16 11:07:20|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|26
1729076850000|2024-10-16 11:07:30|144.47||144.47||144.47||144.47||0
1729076860000|2024-10-16 11:07:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1729076880000|2024-10-16 11:08:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729076900000|2024-10-16 11:08:20|||||||||1
1729076910000|2024-10-16 11:08:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|0
1729076930000|2024-10-16 11:08:50|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|20
1729076950000|2024-10-16 11:09:10|144.67||144.67||144.67||144.67||13
1729076960000|2024-10-16 11:09:20|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1729076980000|2024-10-16 11:09:40|144.67||144.62||144.67||144.62||2
1729077000000|2024-10-16 11:10:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1729077060000|2024-10-16 11:11:00|||||||||1
1729077080000|2024-10-16 11:11:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|63
1729077090000|2024-10-16 11:11:30|||||||||1
1729077100000|2024-10-16 11:11:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1729077110000|2024-10-16 11:11:50|144.72||144.72||144.72||144.67||1
1729077120000|2024-10-16 11:12:00|144.67||144.67||144.67||144.67||0
1729077140000|2024-10-16 11:12:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729077150000|2024-10-16 11:12:30|144.67||144.67||144.67||144.62||0
1729077160000|2024-10-16 11:12:40|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|1
1729077170000|2024-10-16 11:12:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1729077180000|2024-10-16 11:13:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1729077210000|2024-10-16 11:13:30|||||||||1
1729077260000|2024-10-16 11:14:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|18
1729077270000|2024-10-16 11:14:30|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|20
1729077280000|2024-10-16 11:14:40||144.59||144.59||144.59||144.59|0
1729077300000|2024-10-16 11:15:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|29
1729077310000|2024-10-16 11:15:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1729077350000|2024-10-16 11:15:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|4
1729077360000|2024-10-16 11:16:00|144.72||144.67||144.72||144.67||11
1729077400000|2024-10-16 11:16:40|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|1
1729077410000|2024-10-16 11:16:50||144.64||144.64||144.64||144.64|1
1729077420000|2024-10-16 11:17:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|155
1729077450000|2024-10-16 11:17:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729077470000|2024-10-16 11:17:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729077520000|2024-10-16 11:18:40|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|91
1729077530000|2024-10-16 11:18:50||144.74||144.69||144.74||144.69|16
1729077540000|2024-10-16 11:19:00|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|5
1729077550000|2024-10-16 11:19:10||144.74||144.69||144.74||144.69|0
1729077560000|2024-10-16 11:19:20||144.74||144.69||144.74||144.69|0
1729077570000|2024-10-16 11:19:30|144.77||144.77||144.82||144.77||1
1729077620000|2024-10-16 11:20:20|||||||||1
1729077650000|2024-10-16 11:20:50|||||||||20
1729077660000|2024-10-16 11:21:00|||||||||21
1729077670000|2024-10-16 11:21:10|||||||||1
1729077710000|2024-10-16 11:21:50|||||||||26
1729077720000|2024-10-16 11:22:00|||||||||1
1729077770000|2024-10-16 11:22:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|27
1729077800000|2024-10-16 11:23:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1729077820000|2024-10-16 11:23:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|1
1729077830000|2024-10-16 11:23:50|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|1
1729077840000|2024-10-16 11:24:00|||||||||2
1729077870000|2024-10-16 11:24:30|144.82||144.82||144.82||144.82||0
1729077880000|2024-10-16 11:24:40|144.77||144.77||144.77||144.77||1
1729077900000|2024-10-16 11:25:00|144.82||144.77||144.82||144.77||0
1729077930000|2024-10-16 11:25:30|||||||||1
1729077960000|2024-10-16 11:26:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|12
1729077970000|2024-10-16 11:26:10|144.72||144.77||144.77||144.72||0
1729077980000|2024-10-16 11:26:20|144.72||144.72||144.72||144.72||1
1729078030000|2024-10-16 11:27:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|8
1729078040000|2024-10-16 11:27:20|144.67||144.67||144.67||144.67||0
1729078050000|2024-10-16 11:27:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|19
1729078060000|2024-10-16 11:27:40|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1729078070000|2024-10-16 11:27:50|144.67||144.62||144.67||144.62||0
1729078080000|2024-10-16 11:28:00|144.67|144.59|144.72|144.64|144.72|144.64|144.62|144.59|7
1729078090000|2024-10-16 11:28:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1729078100000|2024-10-16 11:28:20|144.72||144.67||144.72||144.67||0
1729078110000|2024-10-16 11:28:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|0
1729078120000|2024-10-16 11:28:40|144.72||144.67||144.72||144.67||0
1729078130000|2024-10-16 11:28:50|||||||||1
1729078140000|2024-10-16 11:29:00|||||||||2
1729078160000|2024-10-16 11:29:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1729078190000|2024-10-16 11:29:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1729078210000|2024-10-16 11:30:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|25
1729078230000|2024-10-16 11:30:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|104
1729078240000|2024-10-16 11:30:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|150
1729078250000|2024-10-16 11:30:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|18
1729078260000|2024-10-16 11:31:00||144.64||144.69||144.69||144.64|1
1729078290000|2024-10-16 11:31:30|||||||||1
1729078320000|2024-10-16 11:32:00|||||||||4
1729078330000|2024-10-16 11:32:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|261
1729078340000|2024-10-16 11:32:20|||||||||1
1729078370000|2024-10-16 11:32:50|||||||||5
1729078380000|2024-10-16 11:33:00|||||||||20
1729078390000|2024-10-16 11:33:10|||||||||1
1729078410000|2024-10-16 11:33:30|||||||||50
1729078430000|2024-10-16 11:33:50|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|2
1729078440000|2024-10-16 11:34:00|144.67||144.67||144.72||144.67||4
1729078450000|2024-10-16 11:34:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729078500000|2024-10-16 11:35:00|||||||||1
1729078550000|2024-10-16 11:35:50|||||||||1
1729078580000|2024-10-16 11:36:20|||||||||1
1729078600000|2024-10-16 11:36:40|||||||||1
1729078620000|2024-10-16 11:37:00|||||||||174
1729078650000|2024-10-16 11:37:30|||||||||10
1729078660000|2024-10-16 11:37:40|||||||||267
1729078700000|2024-10-16 11:38:20|||||||||1
1729078730000|2024-10-16 11:38:50|||||||||318
1729078750000|2024-10-16 11:39:10|||||||||1
1729078760000|2024-10-16 11:39:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|44
1729078780000|2024-10-16 11:39:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|0
1729078800000|2024-10-16 11:40:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|4
1729078840000|2024-10-16 11:40:40|||||||||1794
1729078860000|2024-10-16 11:41:00||144.54||144.54||144.54||144.54|15
1729078870000|2024-10-16 11:41:10|144.62||144.62||144.62||144.62||0
1729078880000|2024-10-16 11:41:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|11
1729078890000|2024-10-16 11:41:30||144.54||144.59||144.59||144.54|0
1729078910000|2024-10-16 11:41:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|131
1729078960000|2024-10-16 11:42:40|||||||||1
1729078970000|2024-10-16 11:42:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|120
1729079010000|2024-10-16 11:43:30|||||||||1
1729079020000|2024-10-16 11:43:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6
1729079060000|2024-10-16 11:44:20|||||||||1
1729079110000|2024-10-16 11:45:10|||||||||27
1729079120000|2024-10-16 11:45:20|||||||||239
1729079150000|2024-10-16 11:45:50|||||||||47
1729079160000|2024-10-16 11:46:00|||||||||252
1729079210000|2024-10-16 11:46:50|||||||||152
1729079220000|2024-10-16 11:47:00|||||||||1
1729079260000|2024-10-16 11:47:40|||||||||27
1729079270000|2024-10-16 11:47:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|32
1729079280000|2024-10-16 11:48:00|||||||||10
1729079320000|2024-10-16 11:48:40|||||||||1
1729079370000|2024-10-16 11:49:30|||||||||200
1729079380000|2024-10-16 11:49:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|121
1729079390000|2024-10-16 11:49:50|144.72||144.72||144.72||144.72||0
1729079400000|2024-10-16 11:50:00|144.67||144.67||144.72||144.67||0
1729079410000|2024-10-16 11:50:10|144.72||144.67||144.72||144.67||0
1729079420000|2024-10-16 11:50:20|||||||||1
1729079430000|2024-10-16 11:50:30||144.54||144.59||144.59||144.54|0
1729079450000|2024-10-16 11:50:50||144.54||144.54||144.54||144.54|16
1729079460000|2024-10-16 11:51:00|144.62||144.67||144.67||144.62||4
1729079470000|2024-10-16 11:51:10|144.62||144.62||144.62||144.62||1
1729079490000|2024-10-16 11:51:30|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|22
1729079500000|2024-10-16 11:51:40||144.59||144.59||144.59||144.54|5
1729079510000|2024-10-16 11:51:50||144.54||144.54||144.54||144.54|0
1729079520000|2024-10-16 11:52:00||144.59||144.59||144.59||144.59|0
1729079530000|2024-10-16 11:52:10|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|2
1729079540000|2024-10-16 11:52:20|144.62||144.67||144.67||144.62||0
1729079550000|2024-10-16 11:52:30||144.59||144.59||144.59||144.59|0
1729079560000|2024-10-16 11:52:40||144.54||144.54||144.59||144.54|0
1729079570000|2024-10-16 11:52:50||144.59||144.59||144.59||144.54|12
1729079580000|2024-10-16 11:53:00|||||||||1
1729079600000|2024-10-16 11:53:20|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|14
1729079610000|2024-10-16 11:53:30|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|32
1729079630000|2024-10-16 11:53:50|||||||||1
1729079640000|2024-10-16 11:54:00|||||||||27
1729079650000|2024-10-16 11:54:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|0
1729079660000|2024-10-16 11:54:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|0
1729079670000|2024-10-16 11:54:30||144.54||144.54||144.54||144.54|5
1729079680000|2024-10-16 11:54:40|144.62||144.62||144.62||144.62||1
1729079700000|2024-10-16 11:55:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729079710000|2024-10-16 11:55:10|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|24
1729079720000|2024-10-16 11:55:20||144.59||144.64||144.64||144.59|1
1729079730000|2024-10-16 11:55:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|1
1729079760000|2024-10-16 11:56:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|8
1729079780000|2024-10-16 11:56:20|||||||||1
1729079830000|2024-10-16 11:57:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|3
1729079840000|2024-10-16 11:57:20|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|2
1729079850000|2024-10-16 11:57:30||144.69||144.69||144.69||144.69|0
1729079860000|2024-10-16 11:57:40|144.82||144.77||144.82||144.77||57
1729079880000|2024-10-16 11:58:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|41
1729079890000|2024-10-16 11:58:10|||||||||1
1729079920000|2024-10-16 11:58:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1729079930000|2024-10-16 11:58:50||144.79||144.79||144.79||144.79|0
1729079940000|2024-10-16 11:59:00|144.87||144.92||144.92||144.87||1
1729079950000|2024-10-16 11:59:10||144.84||144.79||144.84||144.79|6
1729079960000|2024-10-16 11:59:20||144.84||144.84||144.84||144.84|0
1729079990000|2024-10-16 11:59:50|||||||||1
1729080000000|2024-10-16 12:00:00|||||||||12
1729080010000|2024-10-16 12:00:10|||||||||313
1729080020000|2024-10-16 12:00:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729080040000|2024-10-16 12:00:40|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|3
1729080050000|2024-10-16 12:00:50||144.89||144.89||144.89||144.84|0
1729080080000|2024-10-16 12:01:20|145.02||144.97||145.02||144.97||6
1729080090000|2024-10-16 12:01:30|145.02||144.97||145.02||144.97||1
1729080100000|2024-10-16 12:01:40|145.02||145.02||145.02||145.02||2
1729080110000|2024-10-16 12:01:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|1
1729080130000|2024-10-16 12:02:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|3
1729080140000|2024-10-16 12:02:20||144.89||144.89||144.89||144.89|1
1729080150000|2024-10-16 12:02:30||144.94||144.89||144.94||144.89|0
1729080160000|2024-10-16 12:02:40||144.94||144.94||144.94||144.94|0
1729080180000|2024-10-16 12:03:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|16
1729080190000|2024-10-16 12:03:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|1
1729080220000|2024-10-16 12:03:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|11
1729080230000|2024-10-16 12:03:50|145.02||145.07||145.07||145.02||1
1729080240000|2024-10-16 12:04:00||144.99||144.99||144.99||144.94|0
1729080250000|2024-10-16 12:04:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|12
1729080260000|2024-10-16 12:04:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|12
1729080270000|2024-10-16 12:04:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|0
1729080290000|2024-10-16 12:04:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729080300000|2024-10-16 12:05:00|||||||||1
1729080310000|2024-10-16 12:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1729080320000|2024-10-16 12:05:20||144.84||144.89||144.89||144.84|5
1729080340000|2024-10-16 12:05:40|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|1
1729080350000|2024-10-16 12:05:50|144.92||144.92||144.92||144.92||0
1729080360000|2024-10-16 12:06:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|1
1729080400000|2024-10-16 12:06:40||144.84||144.84||144.84||144.84|1
1729080410000|2024-10-16 12:06:50||144.89||144.89||144.89||144.84|0
1729080420000|2024-10-16 12:07:00||144.84||144.89||144.89||144.84|0
1729080460000|2024-10-16 12:07:40|||||||||1
1729080470000|2024-10-16 12:07:50|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|19
1729080480000|2024-10-16 12:08:00||144.94||144.94||144.94||144.89|0
1729080490000|2024-10-16 12:08:10||144.89||144.94||144.94||144.89|0
1729080500000|2024-10-16 12:08:20||144.89||144.94||144.94||144.89|0
1729080510000|2024-10-16 12:08:30|||||||||1
1729080530000|2024-10-16 12:08:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|22
1729080540000|2024-10-16 12:09:00||144.89||144.94||144.94||144.89|0
1729080550000|2024-10-16 12:09:10|||||||||1
1729080560000|2024-10-16 12:09:20|||||||||3
1729080580000|2024-10-16 12:09:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|86
1729080610000|2024-10-16 12:10:10||144.89||144.89||144.89||144.89|2
1729080620000|2024-10-16 12:10:20||144.94||144.94||144.94||144.89|0
1729080630000|2024-10-16 12:10:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|98
1729080640000|2024-10-16 12:10:40|||||||||25
1729080650000|2024-10-16 12:10:50|||||||||151
1729080660000|2024-10-16 12:11:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|28
1729080670000|2024-10-16 12:11:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|40
1729080680000|2024-10-16 12:11:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|32
1729080710000|2024-10-16 12:11:50|145.17||145.17||145.17||145.17||63
1729080720000|2024-10-16 12:12:00|145.12||145.12||145.12||145.12||0
1729080730000|2024-10-16 12:12:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|13
1729080750000|2024-10-16 12:12:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|626
1729080760000|2024-10-16 12:12:40|||||||||6
1729080770000|2024-10-16 12:12:50|||||||||2
1729080780000|2024-10-16 12:13:00|||||||||1
1729080790000|2024-10-16 12:13:10|||||||||391
1729080800000|2024-10-16 12:13:20|||||||||507
1729080810000|2024-10-16 12:13:30|||||||||1
1729080830000|2024-10-16 12:13:50|||||||||82
1729080840000|2024-10-16 12:14:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|133
1729080860000|2024-10-16 12:14:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|33
1729080900000|2024-10-16 12:15:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|6
1729080920000|2024-10-16 12:15:20|||||||||1
1729080930000|2024-10-16 12:15:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|10
1729080940000|2024-10-16 12:15:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|16
1729080960000|2024-10-16 12:16:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|40
1729080970000|2024-10-16 12:16:10|||||||||1
1729081010000|2024-10-16 12:16:50|||||||||20
1729081020000|2024-10-16 12:17:00|||||||||1
1729081040000|2024-10-16 12:17:20|||||||||210
1729081060000|2024-10-16 12:17:40|||||||||1
1729081070000|2024-10-16 12:17:50|||||||||1
1729081090000|2024-10-16 12:18:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|216
1729081100000|2024-10-16 12:18:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|127
1729081120000|2024-10-16 12:18:40|||||||||1
1729081180000|2024-10-16 12:19:40|||||||||1
1729081190000|2024-10-16 12:19:50|||||||||23
1729081200000|2024-10-16 12:20:00|||||||||192
1729081210000|2024-10-16 12:20:10|||||||||443
1729081230000|2024-10-16 12:20:30|||||||||1
1729081250000|2024-10-16 12:20:50|||||||||1
1729081280000|2024-10-16 12:21:20|||||||||1
1729081310000|2024-10-16 12:21:50|||||||||100
1729081330000|2024-10-16 12:22:10|||||||||91
1729081340000|2024-10-16 12:22:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|43
1729081350000|2024-10-16 12:22:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|622
1729081370000|2024-10-16 12:22:50|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|36
1729081380000|2024-10-16 12:23:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|19
1729081420000|2024-10-16 12:23:40|145.22||145.22||145.22||145.17||0
1729081430000|2024-10-16 12:23:50|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1729081440000|2024-10-16 12:24:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1729081450000|2024-10-16 12:24:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1729081460000|2024-10-16 12:24:20|145.22||145.17||145.22||145.17||4
1729081470000|2024-10-16 12:24:30|145.22||145.17||145.22||145.17||0
1729081480000|2024-10-16 12:24:40|145.22||145.17||145.22||145.17||1
1729081490000|2024-10-16 12:24:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1729081500000|2024-10-16 12:25:00|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|21
1729081510000|2024-10-16 12:25:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|4
1729081520000|2024-10-16 12:25:20||145.14||145.09||145.14||145.09|0
1729081530000|2024-10-16 12:25:30|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1729081560000|2024-10-16 12:26:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|38
1729081580000|2024-10-16 12:26:20|||||||||1
1729081640000|2024-10-16 12:27:20|||||||||1
1729081660000|2024-10-16 12:27:40||145.14||145.14||145.14||145.14|51
1729081670000|2024-10-16 12:27:50||145.19||145.19||145.19||145.19|0
1729081690000|2024-10-16 12:28:10|||||||||1
1729081720000|2024-10-16 12:28:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|18
1729081740000|2024-10-16 12:29:00|||||||||1
1729081760000|2024-10-16 12:29:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|275
1729081770000|2024-10-16 12:29:30||145.04||145.09||145.09||145.04|7
1729081790000|2024-10-16 12:29:50|||||||||1
1729081800000|2024-10-16 12:30:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|31
1729081810000|2024-10-16 12:30:10|||||||||69
1729081820000|2024-10-16 12:30:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1729081830000|2024-10-16 12:30:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1729081840000|2024-10-16 12:30:40|||||||||1
1729081860000|2024-10-16 12:31:00|145.17||145.12||145.17||145.12||15
1729081890000|2024-10-16 12:31:30|||||||||1
1729081900000|2024-10-16 12:31:40|145.17||145.12||145.17||145.12||50
1729081930000|2024-10-16 12:32:10|145.17||145.17||145.17||145.12||0
1729081940000|2024-10-16 12:32:20|145.12||145.12||145.17||145.12||0
1729081950000|2024-10-16 12:32:30|||||||||1
1729081980000|2024-10-16 12:33:00|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|19
1729081990000|2024-10-16 12:33:10||145.04||145.04||145.04||145.04|0
1729082000000|2024-10-16 12:33:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|80
1729082010000|2024-10-16 12:33:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|42
1729082050000|2024-10-16 12:34:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729082060000|2024-10-16 12:34:20|145.12||145.07||145.12||145.07||0
1729082090000|2024-10-16 12:34:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|157
1729082100000|2024-10-16 12:35:00|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|18
1729082110000|2024-10-16 12:35:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|0
1729082120000|2024-10-16 12:35:20|145.17|145.04|145.17|145.09|145.17|145.09|145.17|145.04|20
1729082140000|2024-10-16 12:35:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|46
1729082150000|2024-10-16 12:35:50|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|2
1729082160000|2024-10-16 12:36:00|145.27|145.14|145.22|145.14|145.27|145.14|145.22|145.14|0
1729082180000|2024-10-16 12:36:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729082200000|2024-10-16 12:36:40|||||||||1
1729082210000|2024-10-16 12:36:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1729082230000|2024-10-16 12:37:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1729082250000|2024-10-16 12:37:30|||||||||1
1729082290000|2024-10-16 12:38:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|14
1729082310000|2024-10-16 12:38:30|||||||||1
1729082320000|2024-10-16 12:38:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729082330000|2024-10-16 12:38:50|145.22||145.17||145.22||145.17||0
1729082340000|2024-10-16 12:39:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1729082350000|2024-10-16 12:39:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|0
1729082360000|2024-10-16 12:39:20|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|4
1729082380000|2024-10-16 12:39:40|145.17||145.22||145.22||145.17||0
1729082390000|2024-10-16 12:39:50|145.17||145.17||145.22||145.17||0
1729082400000|2024-10-16 12:40:00|145.22||145.22||145.22||145.17||1
1729082410000|2024-10-16 12:40:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1729082430000|2024-10-16 12:40:30|145.27||145.27||145.27||145.27||1
1729082440000|2024-10-16 12:40:40|145.22||145.22||145.27||145.22||0
1729082450000|2024-10-16 12:40:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|0
1729082460000|2024-10-16 12:41:00|||||||||1
1729082470000|2024-10-16 12:41:10|||||||||134
1729082480000|2024-10-16 12:41:20|||||||||10
1729082520000|2024-10-16 12:42:00|||||||||3013
1729082530000|2024-10-16 12:42:10|||||||||97
1729082550000|2024-10-16 12:42:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|100
1729082560000|2024-10-16 12:42:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|2
1729082580000|2024-10-16 12:43:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|531
1729082590000|2024-10-16 12:43:10|||||||||5
1729082600000|2024-10-16 12:43:20|||||||||7
1729082620000|2024-10-16 12:43:40|||||||||1
1729082630000|2024-10-16 12:43:50|||||||||52
1729082640000|2024-10-16 12:44:00||145.04||145.04||145.04||145.04|2
1729082650000|2024-10-16 12:44:10|145.12||145.12||145.17||145.12||4
1729082660000|2024-10-16 12:44:20|145.17||145.17||145.17||145.17||0
1729082670000|2024-10-16 12:44:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|1
1729082700000|2024-10-16 12:45:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|14
1729082710000|2024-10-16 12:45:10|||||||||60
1729082720000|2024-10-16 12:45:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1729082740000|2024-10-16 12:45:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|53
1729082750000|2024-10-16 12:45:50||145.04||145.04||145.04||145.04|0
1729082760000|2024-10-16 12:46:00|||||||||7
1729082770000|2024-10-16 12:46:10|||||||||1
1729082780000|2024-10-16 12:46:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|94
1729082810000|2024-10-16 12:46:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|11
1729082820000|2024-10-16 12:47:00||145.09||145.14||145.14||145.09|17
1729082870000|2024-10-16 12:47:50|||||||||1
1729082880000|2024-10-16 12:48:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|15
1729082900000|2024-10-16 12:48:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1729082920000|2024-10-16 12:48:40|||||||||1
1729082950000|2024-10-16 12:49:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|46
1729082960000|2024-10-16 12:49:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|12
1729082970000|2024-10-16 12:49:30|||||||||1
1729083030000|2024-10-16 12:50:30|||||||||1
1729083080000|2024-10-16 12:51:20|||||||||1
1729083090000|2024-10-16 12:51:30||145.09||145.14||145.14||145.09|31
1729083110000|2024-10-16 12:51:50||145.09||145.14||145.14||145.09|1
1729083130000|2024-10-16 12:52:10|||||||||1
1729083180000|2024-10-16 12:53:00|||||||||1
1729083190000|2024-10-16 12:53:10|||||||||9
1729083230000|2024-10-16 12:53:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|18
1729083250000|2024-10-16 12:54:10|||||||||1
1729083260000|2024-10-16 12:54:20|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|76
1729083270000|2024-10-16 12:54:30|145.17||145.17||145.17||145.17||0
1729083280000|2024-10-16 12:54:40|||||||||1
1729083330000|2024-10-16 12:55:30|||||||||1
1729083370000|2024-10-16 12:56:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|37
1729083380000|2024-10-16 12:56:20|145.17||145.12||145.17||145.12||1
1729083390000|2024-10-16 12:56:30|||||||||1
1729083440000|2024-10-16 12:57:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|36
1729083450000|2024-10-16 12:57:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|25
1729083470000|2024-10-16 12:57:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|14
1729083490000|2024-10-16 12:58:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|559
1729083540000|2024-10-16 12:59:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|90
1729083550000|2024-10-16 12:59:10|||||||||1
1729083590000|2024-10-16 12:59:50|145.12||145.07||145.12||145.07||3
1729083600000|2024-10-16 13:00:00|145.12|145.04|145.22|145.14|145.22|145.14|145.12|145.04|4
1729083650000|2024-10-16 13:00:50|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|28
1729083660000|2024-10-16 13:01:00||145.14||145.09||145.14||145.09|1
1729083670000|2024-10-16 13:01:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|1
1729083690000|2024-10-16 13:01:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|4
1729083700000|2024-10-16 13:01:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|21
1729083720000|2024-10-16 13:02:00|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|15
1729083730000|2024-10-16 13:02:10|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|1
1729083740000|2024-10-16 13:02:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729083750000|2024-10-16 13:02:30|||||||||1
1729083780000|2024-10-16 13:03:00|||||||||56
1729083800000|2024-10-16 13:03:20|||||||||1
1729083850000|2024-10-16 13:04:10|||||||||267
1729083880000|2024-10-16 13:04:40|145.27||145.27||145.27||145.27||15
1729083890000|2024-10-16 13:04:50||145.19||145.14||145.19||145.14|40
1729083900000|2024-10-16 13:05:00|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|14
1729083950000|2024-10-16 13:05:50|||||||||1
1729084010000|2024-10-16 13:06:50|||||||||1
1729084040000|2024-10-16 13:07:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|19
1729084060000|2024-10-16 13:07:40|||||||||1
1729084110000|2024-10-16 13:08:30|||||||||1
1729084170000|2024-10-16 13:09:30|||||||||1
1729084180000|2024-10-16 13:09:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|795
1729084190000|2024-10-16 13:09:50|||||||||26
1729084200000|2024-10-16 13:10:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729084210000|2024-10-16 13:10:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1729084220000|2024-10-16 13:10:20|145.12||145.07||145.12||145.07||1
1729084230000|2024-10-16 13:10:30|145.12||145.12||145.12||145.12||1
1729084240000|2024-10-16 13:10:40|145.07||145.07||145.07||145.07||0
1729084260000|2024-10-16 13:11:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1729084270000|2024-10-16 13:11:10||144.99||144.99||145.04||144.99|2
1729084280000|2024-10-16 13:11:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1729084290000|2024-10-16 13:11:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729084310000|2024-10-16 13:11:50|||||||||2
1729084320000|2024-10-16 13:12:00|||||||||6
1729084340000|2024-10-16 13:12:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|62
1729084360000|2024-10-16 13:12:40||144.89||144.94||144.94||144.89|2
1729084380000|2024-10-16 13:13:00|||||||||10
1729084390000|2024-10-16 13:13:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|2
1729084420000|2024-10-16 13:13:40|||||||||1
1729084450000|2024-10-16 13:14:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1729084470000|2024-10-16 13:14:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|2
1729084490000|2024-10-16 13:14:50|||||||||13
1729084520000|2024-10-16 13:15:20|||||||||1
1729084530000|2024-10-16 13:15:30|||||||||10
1729084560000|2024-10-16 13:16:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1729084570000|2024-10-16 13:16:10|||||||||1
1729084590000|2024-10-16 13:16:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|14
1729084620000|2024-10-16 13:17:00|||||||||1
1729084640000|2024-10-16 13:17:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|14
1729084670000|2024-10-16 13:17:50|||||||||1
1729084700000|2024-10-16 13:18:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729084720000|2024-10-16 13:18:40|||||||||1
1729084780000|2024-10-16 13:19:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|21
1729084800000|2024-10-16 13:20:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|41
1729084830000|2024-10-16 13:20:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|87
1729084840000|2024-10-16 13:20:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1729084860000|2024-10-16 13:21:00|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|0
1729084870000|2024-10-16 13:21:10|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|17
1729084880000|2024-10-16 13:21:20|145.12||145.12||145.17||145.12||1
1729084890000|2024-10-16 13:21:30|||||||||2
1729084920000|2024-10-16 13:22:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729084930000|2024-10-16 13:22:10|||||||||1
1729084980000|2024-10-16 13:23:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1729084990000|2024-10-16 13:23:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|1
1729085000000|2024-10-16 13:23:20||145.04||145.04||145.04||145.04|0
1729085010000|2024-10-16 13:23:30|145.12||145.17||145.17||145.12||0
1729085030000|2024-10-16 13:23:50||145.09||145.09||145.09||145.09|1
1729085040000|2024-10-16 13:24:00|||||||||7
1729085050000|2024-10-16 13:24:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|5
1729085060000|2024-10-16 13:24:20||145.09||145.09||145.09||145.09|3
1729085070000|2024-10-16 13:24:30|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.04|454
1729085080000|2024-10-16 13:24:40|145.22|145.04|145.17|145.09|145.22|145.09|145.17|145.04|30
1729085090000|2024-10-16 13:24:50|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|56
1729085100000|2024-10-16 13:25:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1729085110000|2024-10-16 13:25:10|145.22||145.22||145.22||145.17||5
1729085120000|2024-10-16 13:25:20|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1729085130000|2024-10-16 13:25:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|15
1729085140000|2024-10-16 13:25:40|||||||||1
1729085150000|2024-10-16 13:25:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|19
1729085160000|2024-10-16 13:26:00|||||||||4
1729085170000|2024-10-16 13:26:10|145.22||145.22||145.22||145.22||4
1729085180000|2024-10-16 13:26:20||145.14||145.14||145.14||145.09|0
1729085190000|2024-10-16 13:26:30|||||||||1
1729085220000|2024-10-16 13:27:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1729085230000|2024-10-16 13:27:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|6
1729085240000|2024-10-16 13:27:20|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|18
1729085250000|2024-10-16 13:27:30|||||||||2
1729085290000|2024-10-16 13:28:10|||||||||1
1729085300000|2024-10-16 13:28:20|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|152
1729085310000|2024-10-16 13:28:30|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|6
1729085350000|2024-10-16 13:29:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1729085360000|2024-10-16 13:29:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|8
1729085370000|2024-10-16 13:29:30|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1729085380000|2024-10-16 13:29:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1729085390000|2024-10-16 13:29:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|13
1729085400000|2024-10-16 13:30:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1729085410000|2024-10-16 13:30:10|||||||||73
1729085430000|2024-10-16 13:30:30|||||||||66
1729085440000|2024-10-16 13:30:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729085450000|2024-10-16 13:30:50|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|24
1729085460000|2024-10-16 13:31:00|145.27|145.14|145.22|145.14|145.27|145.19|145.17|145.09|132
1729085470000|2024-10-16 13:31:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729085480000|2024-10-16 13:31:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|293
1729085490000|2024-10-16 13:31:30|145.27||145.22||145.27||145.22||0
1729085500000|2024-10-16 13:31:40|||||||||1
1729085510000|2024-10-16 13:31:50|145.27||145.22||145.27||145.22||14
1729085520000|2024-10-16 13:32:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|5
1729085530000|2024-10-16 13:32:10|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|13
1729085540000|2024-10-16 13:32:20|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|0
1729085550000|2024-10-16 13:32:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|6
1729085570000|2024-10-16 13:32:50|145.22|145.14|145.22|145.14|145.27|145.14|145.17|145.09|2
1729085580000|2024-10-16 13:33:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729085590000|2024-10-16 13:33:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.09|28
1729085600000|2024-10-16 13:33:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|2
1729085630000|2024-10-16 13:33:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|337
1729085640000|2024-10-16 13:34:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|391
1729085650000|2024-10-16 13:34:10|||||||||1
1729085680000|2024-10-16 13:34:40|||||||||298
1729085690000|2024-10-16 13:34:50|||||||||129
1729085700000|2024-10-16 13:35:00|||||||||419
1729085710000|2024-10-16 13:35:10|||||||||315
1729085720000|2024-10-16 13:35:20|||||||||117
1729085750000|2024-10-16 13:35:50|||||||||382
1729085770000|2024-10-16 13:36:10||145.14||145.19||145.19||145.14|1
1729085780000|2024-10-16 13:36:20|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|32
1729085790000|2024-10-16 13:36:30|145.17||145.17||145.17||145.17||0
1729085800000|2024-10-16 13:36:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|12
1729085810000|2024-10-16 13:36:50|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|1
1729085820000|2024-10-16 13:37:00|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|11
1729085830000|2024-10-16 13:37:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1729085860000|2024-10-16 13:37:40|145.32||145.27||145.32||145.27||0
1729085880000|2024-10-16 13:38:00|145.32||145.27||145.32||145.27||2
1729085910000|2024-10-16 13:38:30|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|3
1729085920000|2024-10-16 13:38:40|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1729085940000|2024-10-16 13:39:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1729085960000|2024-10-16 13:39:20|||||||||1
1729086000000|2024-10-16 13:40:00|||||||||51
1729086010000|2024-10-16 13:40:10|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|54
1729086020000|2024-10-16 13:40:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|1
1729086030000|2024-10-16 13:40:30|||||||||11
1729086050000|2024-10-16 13:40:50|||||||||1
1729086060000|2024-10-16 13:41:00|||||||||3
1729086070000|2024-10-16 13:41:10|||||||||61
1729086080000|2024-10-16 13:41:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|208
1729086110000|2024-10-16 13:41:50|||||||||25
1729086120000|2024-10-16 13:42:00|||||||||495
1729086130000|2024-10-16 13:42:10|||||||||66
1729086150000|2024-10-16 13:42:30|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|36
1729086160000|2024-10-16 13:42:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1729086170000|2024-10-16 13:42:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1729086180000|2024-10-16 13:43:00|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1729086210000|2024-10-16 13:43:30|||||||||18
1729086220000|2024-10-16 13:43:40|||||||||1
1729086230000|2024-10-16 13:43:50|||||||||175
1729086240000|2024-10-16 13:44:00|||||||||238
1729086260000|2024-10-16 13:44:20|||||||||3
1729086270000|2024-10-16 13:44:30|||||||||9
1729086290000|2024-10-16 13:44:50|||||||||89
1729086300000|2024-10-16 13:45:00|||||||||154
1729086320000|2024-10-16 13:45:20|||||||||1
1729086330000|2024-10-16 13:45:30|||||||||27
1729086370000|2024-10-16 13:46:10|||||||||1
1729086390000|2024-10-16 13:46:30|||||||||8
1729086420000|2024-10-16 13:47:00|||||||||1
1729086430000|2024-10-16 13:47:10|||||||||73
1729086450000|2024-10-16 13:47:30|||||||||36
1729086460000|2024-10-16 13:47:40|||||||||66
1729086470000|2024-10-16 13:47:50|||||||||66
1729086480000|2024-10-16 13:48:00|||||||||44
1729086490000|2024-10-16 13:48:10|||||||||66
1729086500000|2024-10-16 13:48:20|||||||||300
1729086510000|2024-10-16 13:48:30|||||||||20
1729086530000|2024-10-16 13:48:50|||||||||120
1729086550000|2024-10-16 13:49:10|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|20
1729086570000|2024-10-16 13:49:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|24
1729086580000|2024-10-16 13:49:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|4627
1729086590000|2024-10-16 13:49:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|20
1729086600000|2024-10-16 13:50:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1729086630000|2024-10-16 13:50:30|||||||||45
1729086640000|2024-10-16 13:50:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|15
1729086660000|2024-10-16 13:51:00|||||||||1
1729086680000|2024-10-16 13:51:20|||||||||83
1729086690000|2024-10-16 13:51:30|||||||||211
1729086700000|2024-10-16 13:51:40|||||||||46
1729086720000|2024-10-16 13:52:00|||||||||33
1729086730000|2024-10-16 13:52:10|||||||||1
1729086760000|2024-10-16 13:52:40||145.24||145.29||145.29||145.24|73
1729086770000|2024-10-16 13:52:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|0
1729086780000|2024-10-16 13:53:00|||||||||9
1729086790000|2024-10-16 13:53:10|||||||||1
1729086830000|2024-10-16 13:53:50|||||||||101
1729086840000|2024-10-16 13:54:00|||||||||159
1729086850000|2024-10-16 13:54:10|||||||||123
1729086870000|2024-10-16 13:54:30|||||||||99
1729086890000|2024-10-16 13:54:50|||||||||1
1729086900000|2024-10-16 13:55:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|231
1729086930000|2024-10-16 13:55:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|204
1729086940000|2024-10-16 13:55:40|||||||||1
1729086950000|2024-10-16 13:55:50|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|31
1729086960000|2024-10-16 13:56:00||145.34||145.39||145.39||145.34|24
1729086970000|2024-10-16 13:56:10|||||||||4
1729086990000|2024-10-16 13:56:30|||||||||1
1729087000000|2024-10-16 13:56:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|163
1729087010000|2024-10-16 13:56:50||145.39||145.39||145.39||145.39|0
1729087020000|2024-10-16 13:57:00|||||||||49
1729087030000|2024-10-16 13:57:10|||||||||1
1729087040000|2024-10-16 13:57:20|||||||||19
1729087050000|2024-10-16 13:57:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|16
1729087060000|2024-10-16 13:57:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1729087070000|2024-10-16 13:57:50|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|27
1729087080000|2024-10-16 13:58:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|12
1729087090000|2024-10-16 13:58:10|||||||||1
1729087100000|2024-10-16 13:58:20|145.52||145.47||145.52||145.47||1
1729087130000|2024-10-16 13:58:50|||||||||1
1729087140000|2024-10-16 13:59:00|||||||||1
1729087190000|2024-10-16 13:59:50|||||||||1
1729087200000|2024-10-16 14:00:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|36
1729087220000|2024-10-16 14:00:20|||||||||1
1729087230000|2024-10-16 14:00:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|30
1729087250000|2024-10-16 14:00:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|59
1729087260000|2024-10-16 14:01:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|11
1729087270000|2024-10-16 14:01:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|31
1729087300000|2024-10-16 14:01:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|30
1729087310000|2024-10-16 14:01:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1729087320000|2024-10-16 14:02:00|||||||||9
1729087350000|2024-10-16 14:02:30|||||||||38
1729087360000|2024-10-16 14:02:40|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|17
1729087370000|2024-10-16 14:02:50||145.44||145.44||145.44||145.44|0
1729087390000|2024-10-16 14:03:10|145.57||145.52||145.57||145.52||1
1729087400000|2024-10-16 14:03:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|15
1729087410000|2024-10-16 14:03:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|0
1729087420000|2024-10-16 14:03:40||145.44||145.49||145.49||145.44|0
1729087430000|2024-10-16 14:03:50|||||||||3
1729087450000|2024-10-16 14:04:10|||||||||13
1729087460000|2024-10-16 14:04:20|||||||||4
1729087500000|2024-10-16 14:05:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|53
1729087520000|2024-10-16 14:05:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|112
1729087530000|2024-10-16 14:05:30|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|1
1729087540000|2024-10-16 14:05:40|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|30
1729087550000|2024-10-16 14:05:50|||||||||2
1729087560000|2024-10-16 14:06:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|5
1729087570000|2024-10-16 14:06:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|37
1729087580000|2024-10-16 14:06:20|||||||||6
1729087630000|2024-10-16 14:07:10|||||||||122
1729087640000|2024-10-16 14:07:20|145.72||145.67||145.72||145.67||377
1729087650000|2024-10-16 14:07:30|||||||||4
1729087660000|2024-10-16 14:07:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1729087670000|2024-10-16 14:07:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|12
1729087680000|2024-10-16 14:08:00|145.77|145.59|145.77|145.69|145.77|145.69|145.72|145.59|992
1729087690000|2024-10-16 14:08:10|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|68
1729087700000|2024-10-16 14:08:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|10
1729087710000|2024-10-16 14:08:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|34
1729087720000|2024-10-16 14:08:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1729087730000|2024-10-16 14:08:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|32
1729087740000|2024-10-16 14:09:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|32
1729087750000|2024-10-16 14:09:10|145.82||145.77||145.82||145.77||0
1729087760000|2024-10-16 14:09:20|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|0
1729087770000|2024-10-16 14:09:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1729087800000|2024-10-16 14:10:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|131
1729087830000|2024-10-16 14:10:30|145.77||145.77||145.77||145.77||125
1729087840000|2024-10-16 14:10:40|145.72||145.72||145.77||145.72||8
1729087870000|2024-10-16 14:11:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|37
1729087880000|2024-10-16 14:11:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|30
1729087890000|2024-10-16 14:11:30|||||||||4
1729087900000|2024-10-16 14:11:40|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|20
1729087910000|2024-10-16 14:11:50|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|56
1729087920000|2024-10-16 14:12:00|145.67||145.62||145.67||145.62||0
1729087970000|2024-10-16 14:12:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|11
1729087980000|2024-10-16 14:13:00|||||||||1
1729088000000|2024-10-16 14:13:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|10
1729088010000|2024-10-16 14:13:30|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|0
1729088020000|2024-10-16 14:13:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1729088030000|2024-10-16 14:13:50|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|4
1729088040000|2024-10-16 14:14:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|46
1729088060000|2024-10-16 14:14:20|145.62||145.62||145.62||145.62||7
1729088070000|2024-10-16 14:14:30|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|0
1729088080000|2024-10-16 14:14:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1729088100000|2024-10-16 14:15:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|11
1729088110000|2024-10-16 14:15:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|73
1729088130000|2024-10-16 14:15:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|79
1729088150000|2024-10-16 14:15:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|27
1729088160000|2024-10-16 14:16:00|||||||||187
1729088170000|2024-10-16 14:16:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|61
1729088180000|2024-10-16 14:16:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|22
1729088190000|2024-10-16 14:16:30|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|50
1729088200000|2024-10-16 14:16:40|145.82|145.69|145.82|145.74|145.82|145.74|145.82|145.69|689
1729088220000|2024-10-16 14:17:00|||||||||25
1729088240000|2024-10-16 14:17:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|8
1729088250000|2024-10-16 14:17:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|13
1729088260000|2024-10-16 14:17:40||145.69||145.74||145.74||145.69|0
1729088280000|2024-10-16 14:18:00||145.69||145.74||145.74||145.69|43
1729088310000|2024-10-16 14:18:30|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|16
1729088320000|2024-10-16 14:18:40|145.82||145.77||145.82||145.77||0
1729088340000|2024-10-16 14:19:00|145.82||145.77||145.82||145.77||17
1729088360000|2024-10-16 14:19:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|189
1729088390000|2024-10-16 14:19:50|||||||||18
1729088400000|2024-10-16 14:20:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|186
1729088410000|2024-10-16 14:20:10|||||||||15
1729088420000|2024-10-16 14:20:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|465
1729088430000|2024-10-16 14:20:30|||||||||27
1729088440000|2024-10-16 14:20:40|||||||||2
1729088450000|2024-10-16 14:20:50||145.59||145.64||145.64||145.59|17
1729088460000|2024-10-16 14:21:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729088520000|2024-10-16 14:22:00|145.72||145.67||145.72||145.67||33
1729088530000|2024-10-16 14:22:10|145.72||145.67||145.72||145.67||2
1729088550000|2024-10-16 14:22:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|94
1729088580000|2024-10-16 14:23:00|||||||||588
1729088590000|2024-10-16 14:23:10|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|45
1729088600000|2024-10-16 14:23:20|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|1
1729088610000|2024-10-16 14:23:30|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|0
1729088620000|2024-10-16 14:23:40|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.49|0
1729088630000|2024-10-16 14:23:50||145.49||145.54||145.54||145.49|0
1729088640000|2024-10-16 14:24:00||145.49||145.54||145.54||145.49|6
1729088650000|2024-10-16 14:24:10||145.49||145.54||145.54||145.49|0
1729088660000|2024-10-16 14:24:20|||||||||33
1729088670000|2024-10-16 14:24:30|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|19
1729088680000|2024-10-16 14:24:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|49
1729088700000|2024-10-16 14:25:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|51
1729088710000|2024-10-16 14:25:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|2
1729088720000|2024-10-16 14:25:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|43
1729088730000|2024-10-16 14:25:30|||||||||2
1729088740000|2024-10-16 14:25:40|||||||||4
1729088750000|2024-10-16 14:25:50|||||||||4
1729088760000|2024-10-16 14:26:00|||||||||5
1729088770000|2024-10-16 14:26:10|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|62
1729088790000|2024-10-16 14:26:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|53
1729088820000|2024-10-16 14:27:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|113
1729088830000|2024-10-16 14:27:10|||||||||8
1729088850000|2024-10-16 14:27:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|17
1729088860000|2024-10-16 14:27:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1729088870000|2024-10-16 14:27:50|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|10
1729088880000|2024-10-16 14:28:00|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|1
1729088890000|2024-10-16 14:28:10|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|15
1729088910000|2024-10-16 14:28:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|10
1729088920000|2024-10-16 14:28:40|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|56
1729088930000|2024-10-16 14:28:50|145.57||145.57||145.57||145.57||10
1729088940000|2024-10-16 14:29:00|||||||||1
1729088950000|2024-10-16 14:29:10|||||||||8
1729088970000|2024-10-16 14:29:30|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|124
1729088980000|2024-10-16 14:29:40|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|2
1729088990000|2024-10-16 14:29:50|145.52||145.52||145.57||145.52||6
1729089000000|2024-10-16 14:30:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|22
1729089010000|2024-10-16 14:30:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|258
1729089030000|2024-10-16 14:30:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|26
1729089040000|2024-10-16 14:30:40|145.57||145.52||145.57||145.52||14
1729089050000|2024-10-16 14:30:50|||||||||6
1729089060000|2024-10-16 14:31:00|||||||||27
1729089070000|2024-10-16 14:31:10|||||||||20
1729089090000|2024-10-16 14:31:30|||||||||8
1729089100000|2024-10-16 14:31:40|||||||||10
1729089110000|2024-10-16 14:31:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|22
1729089150000|2024-10-16 14:32:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|14
1729089160000|2024-10-16 14:32:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|10
1729089180000|2024-10-16 14:33:00|||||||||7
1729089190000|2024-10-16 14:33:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|84
1729089200000|2024-10-16 14:33:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|77
1729089210000|2024-10-16 14:33:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729089220000|2024-10-16 14:33:40|||||||||5
1729089230000|2024-10-16 14:33:50|||||||||7
1729089240000|2024-10-16 14:34:00|||||||||8
1729089250000|2024-10-16 14:34:10|||||||||5
1729089260000|2024-10-16 14:34:20|||||||||7
1729089270000|2024-10-16 14:34:30|||||||||8
1729089280000|2024-10-16 14:34:40|||||||||66
1729089290000|2024-10-16 14:34:50|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|54
1729089300000|2024-10-16 14:35:00|||||||||3
1729089310000|2024-10-16 14:35:10|||||||||4
1729089320000|2024-10-16 14:35:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|115
1729089330000|2024-10-16 14:35:30|145.72||145.67||145.72||145.67||1
1729089340000|2024-10-16 14:35:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729089350000|2024-10-16 14:35:50||145.59||145.64||145.64||145.59|7
1729089370000|2024-10-16 14:36:10||145.59||145.64||145.64||145.59|41
1729089380000|2024-10-16 14:36:20|||||||||1
1729089390000|2024-10-16 14:36:30|145.77||145.77||145.77||145.77||19
1729089400000|2024-10-16 14:36:40||145.69||145.69||145.69||145.69|0
1729089460000|2024-10-16 14:37:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|12
1729089470000|2024-10-16 14:37:50|||||||||30
1729089480000|2024-10-16 14:38:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|99
1729089490000|2024-10-16 14:38:10|||||||||1
1729089500000|2024-10-16 14:38:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|231
1729089520000|2024-10-16 14:38:40||145.59||145.59||145.64||145.59|20
1729089530000|2024-10-16 14:38:50|145.67||145.67||145.72||145.67||5
1729089540000|2024-10-16 14:39:00|145.72||145.67||145.72||145.67||0
1729089550000|2024-10-16 14:39:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|17
1729089560000|2024-10-16 14:39:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1729089570000|2024-10-16 14:39:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|96
1729089590000|2024-10-16 14:39:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|74
1729089640000|2024-10-16 14:40:40|||||||||100
1729089650000|2024-10-16 14:40:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|53
1729089670000|2024-10-16 14:41:10|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|102
1729089680000|2024-10-16 14:41:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|165
1729089690000|2024-10-16 14:41:30|||||||||1
1729089700000|2024-10-16 14:41:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|26
1729089720000|2024-10-16 14:42:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|22
1729089740000|2024-10-16 14:42:20|||||||||1
1729089780000|2024-10-16 14:43:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|68
1729089790000|2024-10-16 14:43:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|58
1729089800000|2024-10-16 14:43:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|14
1729089810000|2024-10-16 14:43:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|471
1729089830000|2024-10-16 14:43:50|||||||||74
1729089860000|2024-10-16 14:44:20|||||||||47
1729089870000|2024-10-16 14:44:30|||||||||150
1729089910000|2024-10-16 14:45:10|||||||||235
1729089950000|2024-10-16 14:45:50|||||||||3
1729089980000|2024-10-16 14:46:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|51
1729090000000|2024-10-16 14:46:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|47
1729090060000|2024-10-16 14:47:40|||||||||1
1729090080000|2024-10-16 14:48:00|||||||||1
1729090090000|2024-10-16 14:48:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1729090100000|2024-10-16 14:48:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1729090110000|2024-10-16 14:48:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1729090160000|2024-10-16 14:49:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|14
1729090180000|2024-10-16 14:49:40|||||||||3
1729090200000|2024-10-16 14:50:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|62
1729090220000|2024-10-16 14:50:20|||||||||288
1729090240000|2024-10-16 14:50:40|||||||||26
1729090250000|2024-10-16 14:50:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|353
1729090260000|2024-10-16 14:51:00||145.54||145.59||145.59||145.54|84
1729090270000|2024-10-16 14:51:10||145.54||145.59||145.59||145.54|1
1729090280000|2024-10-16 14:51:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1729090300000|2024-10-16 14:51:40|||||||||1
1729090310000|2024-10-16 14:51:50|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|19
1729090330000|2024-10-16 14:52:10|||||||||2
1729090340000|2024-10-16 14:52:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|19
1729090350000|2024-10-16 14:52:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|31
1729090380000|2024-10-16 14:53:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1729090390000|2024-10-16 14:53:10|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|24
1729090400000|2024-10-16 14:53:20|145.57||145.57||145.62||145.57||5
1729090410000|2024-10-16 14:53:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|5
1729090430000|2024-10-16 14:53:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|7
1729090470000|2024-10-16 14:54:30|||||||||9
1729090540000|2024-10-16 14:55:40|||||||||2
1729090560000|2024-10-16 14:56:00|||||||||9
1729090580000|2024-10-16 14:56:20|||||||||4
1729090600000|2024-10-16 14:56:40|||||||||30
1729090610000|2024-10-16 14:56:50|||||||||2
1729090620000|2024-10-16 14:57:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|56
1729090660000|2024-10-16 14:57:40|||||||||31
1729090700000|2024-10-16 14:58:20|||||||||26
1729090770000|2024-10-16 14:59:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|40
1729090780000|2024-10-16 14:59:40|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|27
1729090790000|2024-10-16 14:59:50|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|0
1729090800000|2024-10-16 15:00:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|39
1729090810000|2024-10-16 15:00:10||145.44||145.49||145.49||145.44|0
1729090840000|2024-10-16 15:00:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|31
1729090850000|2024-10-16 15:00:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1729090870000|2024-10-16 15:01:10|||||||||125
1729090890000|2024-10-16 15:01:30|||||||||1
1729090910000|2024-10-16 15:01:50|||||||||23
1729090930000|2024-10-16 15:02:10|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|572
1729090940000|2024-10-16 15:02:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|143
1729090950000|2024-10-16 15:02:30|||||||||17
1729090970000|2024-10-16 15:02:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|125
1729090980000|2024-10-16 15:03:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|53
1729090990000|2024-10-16 15:03:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|667
1729091070000|2024-10-16 15:04:30|||||||||110
1729091080000|2024-10-16 15:04:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|21
1729091090000|2024-10-16 15:04:50|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|15
1729091100000|2024-10-16 15:05:00|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|25
1729091110000|2024-10-16 15:05:10|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|0
1729091140000|2024-10-16 15:05:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|12
1729091150000|2024-10-16 15:05:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|16
1729091160000|2024-10-16 15:06:00||145.34||145.39||145.39||145.34|29
1729091170000|2024-10-16 15:06:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|19
1729091200000|2024-10-16 15:06:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|690
1729091210000|2024-10-16 15:06:50|||||||||4
1729091230000|2024-10-16 15:07:10|||||||||1
1729091250000|2024-10-16 15:07:30|||||||||7
1729091260000|2024-10-16 15:07:40|||||||||6
1729091270000|2024-10-16 15:07:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|553
1729091280000|2024-10-16 15:08:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|21
1729091320000|2024-10-16 15:08:40|||||||||127
1729091330000|2024-10-16 15:08:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|41
1729091340000|2024-10-16 15:09:00|||||||||7
1729091380000|2024-10-16 15:09:40|||||||||1
1729091410000|2024-10-16 15:10:10|||||||||14
1729091420000|2024-10-16 15:10:20|||||||||10
1729091430000|2024-10-16 15:10:30|||||||||4
1729091440000|2024-10-16 15:10:40|||||||||17
1729091450000|2024-10-16 15:10:50|||||||||41
1729091470000|2024-10-16 15:11:10|||||||||80
1729091480000|2024-10-16 15:11:20|||||||||28
1729091490000|2024-10-16 15:11:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|228
1729091500000|2024-10-16 15:11:40|||||||||112
1729091510000|2024-10-16 15:11:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729091520000|2024-10-16 15:12:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|38
1729091540000|2024-10-16 15:12:20|||||||||25
1729091560000|2024-10-16 15:12:40|||||||||1
1729091580000|2024-10-16 15:13:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|37
1729091620000|2024-10-16 15:13:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|57
1729091670000|2024-10-16 15:14:30|||||||||1
1729091680000|2024-10-16 15:14:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|46
1729091690000|2024-10-16 15:14:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|17
1729091700000|2024-10-16 15:15:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729091720000|2024-10-16 15:15:20|||||||||185
1729091740000|2024-10-16 15:15:40|||||||||34
1729091760000|2024-10-16 15:16:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|50
1729091770000|2024-10-16 15:16:10|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|18
1729091780000|2024-10-16 15:16:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|129
1729091790000|2024-10-16 15:16:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|66
1729091800000|2024-10-16 15:16:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729091840000|2024-10-16 15:17:20|||||||||4
1729091850000|2024-10-16 15:17:30|||||||||156
1729091860000|2024-10-16 15:17:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|15
1729091870000|2024-10-16 15:17:50|||||||||7
1729091880000|2024-10-16 15:18:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|97
1729091900000|2024-10-16 15:18:20|||||||||125
1729091950000|2024-10-16 15:19:10|||||||||5
1729091960000|2024-10-16 15:19:20|||||||||3
1729091970000|2024-10-16 15:19:30|||||||||1445
1729091980000|2024-10-16 15:19:40|||||||||4
1729091990000|2024-10-16 15:19:50|||||||||3
1729092000000|2024-10-16 15:20:00|||||||||2
1729092010000|2024-10-16 15:20:10|||||||||6
1729092020000|2024-10-16 15:20:20|||||||||4
1729092030000|2024-10-16 15:20:30|||||||||69
1729092040000|2024-10-16 15:20:40|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|143
1729092060000|2024-10-16 15:21:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|108
1729092070000|2024-10-16 15:21:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|63
1729092080000|2024-10-16 15:21:20|||||||||95
1729092090000|2024-10-16 15:21:30|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|8
1729092100000|2024-10-16 15:21:40|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|5
1729092110000|2024-10-16 15:21:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|33
1729092120000|2024-10-16 15:22:00||145.44||145.44||145.49||145.44|4
1729092130000|2024-10-16 15:22:10|145.52||145.52||145.57||145.52||7
1729092160000|2024-10-16 15:22:40|||||||||1
1729092170000|2024-10-16 15:22:50|||||||||3
1729092180000|2024-10-16 15:23:00|||||||||509
1729092220000|2024-10-16 15:23:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|35
1729092240000|2024-10-16 15:24:00|||||||||9
1729092260000|2024-10-16 15:24:20|||||||||2
1729092270000|2024-10-16 15:24:30|||||||||62
1729092280000|2024-10-16 15:24:40|||||||||19
1729092290000|2024-10-16 15:24:50|||||||||2
1729092300000|2024-10-16 15:25:00|||||||||3
1729092310000|2024-10-16 15:25:10|||||||||3
1729092320000|2024-10-16 15:25:20|||||||||3
1729092330000|2024-10-16 15:25:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|294
1729092350000|2024-10-16 15:25:50|||||||||11
1729092370000|2024-10-16 15:26:10|||||||||3
1729092380000|2024-10-16 15:26:20|||||||||135
1729092390000|2024-10-16 15:26:30|||||||||3
1729092400000|2024-10-16 15:26:40|||||||||128
1729092410000|2024-10-16 15:26:50|||||||||4
1729092420000|2024-10-16 15:27:00|||||||||3
1729092430000|2024-10-16 15:27:10|||||||||1
1729092440000|2024-10-16 15:27:20|||||||||7
1729092450000|2024-10-16 15:27:30|||||||||3
1729092460000|2024-10-16 15:27:40|||||||||5
1729092470000|2024-10-16 15:27:50|||||||||2
1729092480000|2024-10-16 15:28:00|||||||||49
1729092490000|2024-10-16 15:28:10|||||||||1613
1729092510000|2024-10-16 15:28:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|233
1729092520000|2024-10-16 15:28:40|||||||||8
1729092530000|2024-10-16 15:28:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|174
1729092540000|2024-10-16 15:29:00|||||||||17
1729092550000|2024-10-16 15:29:10|||||||||155
1729092560000|2024-10-16 15:29:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|141
1729092570000|2024-10-16 15:29:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|27
1729092580000|2024-10-16 15:29:40|||||||||20
1729092590000|2024-10-16 15:29:50|||||||||69
1729092600000|2024-10-16 15:30:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1193
1729092610000|2024-10-16 15:30:10|||||||||664
1729092620000|2024-10-16 15:30:20|||||||||610
1729092630000|2024-10-16 15:30:30|||||||||8
1729092650000|2024-10-16 15:30:50|||||||||10
1729092660000|2024-10-16 15:31:00|||||||||5
1729092670000|2024-10-16 15:31:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|102
1729092690000|2024-10-16 15:31:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|93
1729092700000|2024-10-16 15:31:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|222
1729092710000|2024-10-16 15:31:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|94
1729092720000|2024-10-16 15:32:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|210
1729092730000|2024-10-16 15:32:10|||||||||25
1729092740000|2024-10-16 15:32:20|||||||||129
1729092750000|2024-10-16 15:32:30|||||||||171
1729092770000|2024-10-16 15:32:50|||||||||3
1729092780000|2024-10-16 15:33:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|185
1729092790000|2024-10-16 15:33:10|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|29
1729092800000|2024-10-16 15:33:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|2
1729092810000|2024-10-16 15:33:30|||||||||3
1729092820000|2024-10-16 15:33:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|22
1729092830000|2024-10-16 15:33:50|||||||||2
1729092840000|2024-10-16 15:34:00|||||||||11
1729092850000|2024-10-16 15:34:10|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|1353
1729092860000|2024-10-16 15:34:20|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|818
1729092870000|2024-10-16 15:34:30||145.14||145.14||145.14||145.14|402
1729092880000|2024-10-16 15:34:40|||||||||4
1729092890000|2024-10-16 15:34:50|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.19|1089
1729092900000|2024-10-16 15:35:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|356
1729092910000|2024-10-16 15:35:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|98
1729092920000|2024-10-16 15:35:20|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|229
1729092930000|2024-10-16 15:35:30|||||||||8
1729092940000|2024-10-16 15:35:40|||||||||151
1729092950000|2024-10-16 15:35:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|31
1729092960000|2024-10-16 15:36:00|||||||||10000
1729092980000|2024-10-16 15:36:20|||||||||4017
1729092990000|2024-10-16 15:36:30|||||||||11
1729093000000|2024-10-16 15:36:40|||||||||100
1729093040000|2024-10-16 15:37:20|||||||||151
1729093050000|2024-10-16 15:37:30||145.19||145.19||145.24||145.19|7
1729093060000|2024-10-16 15:37:40|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|36
1729093070000|2024-10-16 15:37:50|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|1
1729093080000|2024-10-16 15:38:00||145.24||145.24||145.24||145.19|21
1729093090000|2024-10-16 15:38:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|508
1729093130000|2024-10-16 15:38:50|||||||||45
1729093170000|2024-10-16 15:39:30|||||||||176
1729093190000|2024-10-16 15:39:50|||||||||125
1729093210000|2024-10-16 15:40:10|||||||||50
1729093260000|2024-10-16 15:41:00|||||||||22
1729093270000|2024-10-16 15:41:10|||||||||1
1729093290000|2024-10-16 15:41:30|||||||||12
1729093330000|2024-10-16 15:42:10|||||||||61
1729093350000|2024-10-16 15:42:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|277
1729093360000|2024-10-16 15:42:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|121
1729093370000|2024-10-16 15:42:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|183
1729093400000|2024-10-16 15:43:20|145.47||145.47||145.47||145.47||1
1729093430000|2024-10-16 15:43:50|||||||||3
1729093450000|2024-10-16 15:44:10|145.42||145.42||145.42||145.42||0
1729093460000|2024-10-16 15:44:20|145.47||145.47||145.47||145.47||0
1729093470000|2024-10-16 15:44:30||145.39||145.39||145.39||145.39|0
1729093480000|2024-10-16 15:44:40|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|0
1729093500000|2024-10-16 15:45:00|145.42||145.47||145.47||145.42||0
1729093510000|2024-10-16 15:45:10|145.42||145.42||145.42||145.42||0
1729093560000|2024-10-16 15:46:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|95
1729093580000|2024-10-16 15:46:20|145.47||145.47||145.47||145.42||0
1729093590000|2024-10-16 15:46:30|145.42||145.42||145.42||145.42||0
1729093610000|2024-10-16 15:46:50|145.47||145.47||145.47||145.47||0
1729093620000|2024-10-16 15:47:00|145.42||145.42||145.42||145.42||0
1729093630000|2024-10-16 15:47:10|145.47||145.47||145.47||145.47||2
1729093660000|2024-10-16 15:47:40|145.42||145.42||145.42||145.42||0
1729093670000|2024-10-16 15:47:50|145.47||145.47||145.47||145.47||150
1729093680000|2024-10-16 15:48:00|145.42||145.42||145.42||145.42||0
1729093690000|2024-10-16 15:48:10|145.47||145.42||145.47||145.42||5
1729093700000|2024-10-16 15:48:20|145.47||145.42||145.47||145.42||0
1729093720000|2024-10-16 15:48:40||145.29||145.29||145.29||145.29|16
1729093740000|2024-10-16 15:49:00|||||||||3
1729093770000|2024-10-16 15:49:30||145.34||145.34||145.34||145.34|0
1729093780000|2024-10-16 15:49:40||145.29||145.29||145.29||145.29|0
1729093800000|2024-10-16 15:50:00||145.34||145.34||145.34||145.34|0
1729093850000|2024-10-16 15:50:50||145.29||145.29||145.29||145.29|3
1729093860000|2024-10-16 15:51:00|145.37||145.42||145.42||145.37||0
1729093900000|2024-10-16 15:51:40|145.37||145.37||145.37||145.37||0
1729093910000|2024-10-16 15:51:50|||||||||20
1729093920000|2024-10-16 15:52:00|||||||||83
1729093930000|2024-10-16 15:52:10|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|25
1729093940000|2024-10-16 15:52:20|145.32||145.32||145.32||145.32||250
1729093950000|2024-10-16 15:52:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|121
1729093960000|2024-10-16 15:52:40||145.14||145.14||145.14||145.14|68
1729093970000|2024-10-16 15:52:50|145.22||145.22||145.22||145.22||105
1729093990000|2024-10-16 15:53:10|||||||||2
1729094020000|2024-10-16 15:53:40|||||||||454
1729094100000|2024-10-16 15:55:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|92
1729094110000|2024-10-16 15:55:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|78
1729094130000|2024-10-16 15:55:30|145.27||145.27||145.27||145.27||173
1729094150000|2024-10-16 15:55:50|||||||||6
1729094180000|2024-10-16 15:56:20|||||||||257
1729094190000|2024-10-16 15:56:30|145.22||145.22||145.22||145.22||0
1729094210000|2024-10-16 15:56:50|||||||||3
1729094350000|2024-10-16 15:59:10||145.09||145.09||145.09||145.09|65
1729094360000|2024-10-16 15:59:20|145.17||145.17||145.17||145.17||0
1729094420000|2024-10-16 16:00:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|385
1729094460000|2024-10-16 16:01:00|145.27||145.27||145.27||145.27||5
1729094490000|2024-10-16 16:01:30||145.19||145.19||145.19||145.19|0
1729094500000|2024-10-16 16:01:40|145.32||145.32||145.32||145.32||1
1729094510000|2024-10-16 16:01:50||145.24||145.19||145.24||145.19|2
1729094520000|2024-10-16 16:02:00||145.24||145.24||145.24||145.24|0
1729094710000|2024-10-16 16:05:10||145.19||145.19||145.19||145.19|1
1729094770000|2024-10-16 16:06:10||145.24||145.24||145.24||145.24|0
1729094790000|2024-10-16 16:06:30||145.19||145.19||145.19||145.19|0
1729094850000|2024-10-16 16:07:30|145.27||145.27||145.27||145.27||0
1729094880000|2024-10-16 16:08:00|||||||||82
1729094900000|2024-10-16 16:08:20|145.32||145.27||145.32||145.27||1
1729094930000|2024-10-16 16:08:50|145.32||145.32||145.32||145.32||1
1729094940000|2024-10-16 16:09:00|145.27||145.27||145.27||145.27||0
1729094960000|2024-10-16 16:09:20|145.32||145.27||145.32||145.27||1
1729094980000|2024-10-16 16:09:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|643
1729094990000|2024-10-16 16:09:50|145.27||145.22||145.27||145.22||1
1729095010000|2024-10-16 16:10:10||145.09||145.09||145.09||145.09|0
1729095030000|2024-10-16 16:10:30|145.17||145.17||145.17||145.17||0
1729095050000|2024-10-16 16:10:50|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|92
1729095060000|2024-10-16 16:11:00||145.14||145.14||145.14||145.14|0
1729095120000|2024-10-16 16:12:00|145.27||145.27||145.27||145.27||131
1729095130000|2024-10-16 16:12:10|145.22||145.22||145.22||145.22||0
1729095150000|2024-10-16 16:12:30|||||||||8
1729095170000|2024-10-16 16:12:50|||||||||1
1729095210000|2024-10-16 16:13:30||145.09||145.09||145.09||145.09|0
1729095220000|2024-10-16 16:13:40||145.14||145.09||145.14||145.09|0
1729095230000|2024-10-16 16:13:50||145.14||145.14||145.14||145.14|0
1729095260000|2024-10-16 16:14:20|||||||||4
1729095330000|2024-10-16 16:15:30|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|33
1729095340000|2024-10-16 16:15:40|145.22||145.22||145.22||145.22||0
1729095370000|2024-10-16 16:16:10|145.27||145.22||145.27||145.22||1
1729095400000|2024-10-16 16:16:40||145.09||145.09||145.09||145.09|0
1729095440000|2024-10-16 16:17:20||145.14||145.14||145.14||145.14|0
1729095490000|2024-10-16 16:18:10||145.09||145.09||145.09||145.09|0
1729095500000|2024-10-16 16:18:20||145.14||145.14||145.14||145.14|0
1729095550000|2024-10-16 16:19:10|||||||||7
1729095600000|2024-10-16 16:20:00|145.27||145.27||145.27||145.27||4
1729095610000|2024-10-16 16:20:10||145.19||145.19||145.19||145.19|300
1729095620000|2024-10-16 16:20:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|300
1729095630000|2024-10-16 16:20:30|||||||||200
1729095640000|2024-10-16 16:20:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1729095680000|2024-10-16 16:21:20|||||||||197
1729095690000|2024-10-16 16:21:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|58
1729095700000|2024-10-16 16:21:40|||||||||25
1729095730000|2024-10-16 16:22:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|142
1729095740000|2024-10-16 16:22:20|145.42||145.42||145.42||145.42||84
1729095750000|2024-10-16 16:22:30|145.37||145.42||145.42||145.37||3
1729095780000|2024-10-16 16:23:00|145.37||145.37||145.42||145.37||0
1729095800000|2024-10-16 16:23:20|||||||||1
1729095830000|2024-10-16 16:23:50|145.42||145.42||145.42||145.42||0
1729095850000|2024-10-16 16:24:10|145.37||145.37||145.37||145.37||0
1729095860000|2024-10-16 16:24:20||145.24||145.24||145.24||145.24|212
1729095870000|2024-10-16 16:24:30|145.32||145.32||145.32||145.32||0
1729095900000|2024-10-16 16:25:00|||||||||38
1729095940000|2024-10-16 16:25:40||145.19||145.24||145.24||145.19|0
1729096000000|2024-10-16 16:26:40|||||||||40
1729096010000|2024-10-16 16:26:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|40
1729096020000|2024-10-16 16:27:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|200
1729096040000|2024-10-16 16:27:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|72
1729096050000|2024-10-16 16:27:30|||||||||200
1729096060000|2024-10-16 16:27:40||145.24||145.24||145.24||145.24|28
1729096080000|2024-10-16 16:28:00|145.32||145.32||145.32||145.32||0
1729096090000|2024-10-16 16:28:10|145.37||145.37||145.37||145.37||0
1729096100000|2024-10-16 16:28:20||145.29||145.24||145.29||145.24|0
1729096150000|2024-10-16 16:29:10||145.29||145.29||145.29||145.29|0
1729096160000|2024-10-16 16:29:20|||||||||100
1729096300000|2024-10-16 16:31:40|||||||||112
1729096340000|2024-10-16 16:32:20|145.42||145.42||145.42||145.42||6
1729096380000|2024-10-16 16:33:00|145.37||145.42||145.42||145.37||0
1729096390000|2024-10-16 16:33:10|145.37||145.37||145.37||145.37||0
1729096450000|2024-10-16 16:34:10||145.24||145.29||145.29||145.24|26
1729096660000|2024-10-16 16:37:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|13
1729096700000|2024-10-16 16:38:20|||||||||56
1729096750000|2024-10-16 16:39:10|145.47||145.47||145.47||145.47||0
1729096780000|2024-10-16 16:39:40||145.39||145.39||145.39||145.39|0
1729096860000|2024-10-16 16:41:00||145.34||145.39||145.39||145.34|1
1729096890000|2024-10-16 16:41:30|||||||||1
1729096910000|2024-10-16 16:41:50||145.34||145.34||145.34||145.34|25
1729097040000|2024-10-16 16:44:00||145.39||145.39||145.39||145.34|20
1729097070000|2024-10-16 16:44:30||145.34||145.34||145.34||145.34|0
1729097110000|2024-10-16 16:45:10||145.39||145.39||145.39||145.34|0
1729097140000|2024-10-16 16:45:40||145.34||145.34||145.34||145.34|95
1729097150000|2024-10-16 16:45:50|145.42|145.29|145.47|145.34|145.47|145.34|145.42|145.29|504
1729097170000|2024-10-16 16:46:10||145.39||145.39||145.39||145.39|531
1729097230000|2024-10-16 16:47:10||145.34||145.34||145.34||145.34|0
1729097240000|2024-10-16 16:47:20|145.42||145.42||145.42||145.42||0
1729097250000|2024-10-16 16:47:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1729097260000|2024-10-16 16:47:40||145.34||145.34||145.39||145.34|0
1729097270000|2024-10-16 16:47:50||145.39||145.39||145.39||145.34|0
1729097280000|2024-10-16 16:48:00||145.34||145.34||145.34||145.34|0
1729097290000|2024-10-16 16:48:10|145.42||145.42||145.42||145.42||0
1729097310000|2024-10-16 16:48:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|73
1729097330000|2024-10-16 16:48:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1729097350000|2024-10-16 16:49:10|145.47||145.47||145.47||145.47||0
1729097430000|2024-10-16 16:50:30|145.42||145.42||145.42||145.42||0
1729097470000|2024-10-16 16:51:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1729097510000|2024-10-16 16:51:50||145.34||145.34||145.34||145.34|0
1729097570000|2024-10-16 16:52:50||145.39||145.39||145.39||145.39|0
1729097590000|2024-10-16 16:53:10||145.34||145.34||145.34||145.34|0
1729097610000|2024-10-16 16:53:30|145.42||145.42||145.42||145.42||0
1729097700000|2024-10-16 16:55:00|145.47||145.47||145.47||145.47||0
1729097720000|2024-10-16 16:55:20||145.39||145.39||145.39||145.39|0
1729097740000|2024-10-16 16:55:40||145.34||145.39||145.39||145.34|0
1729097760000|2024-10-16 16:56:00||145.34||145.34||145.34||145.34|0
1729097770000|2024-10-16 16:56:10|145.42||145.42||145.42||145.42||0
1729097810000|2024-10-16 16:56:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1729097820000|2024-10-16 16:57:00|||||||||4
1729097830000|2024-10-16 16:57:10|||||||||35
1729097840000|2024-10-16 16:57:20|||||||||78
1729097850000|2024-10-16 16:57:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1729097870000|2024-10-16 16:57:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|59
1729097880000|2024-10-16 16:58:00|145.42||145.42||145.42||145.42||39
1729097900000|2024-10-16 16:58:20||145.34||145.34||145.34||145.34|0
1729097910000|2024-10-16 16:58:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1729097950000|2024-10-16 16:59:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|157
1729097980000|2024-10-16 16:59:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|137
1729098030000|2024-10-16 17:00:30||145.29||145.34||145.34||145.29|23
1729098040000|2024-10-16 17:00:40|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|66
1729098050000|2024-10-16 17:00:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|82
1729098070000|2024-10-16 17:01:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|31
1729098080000|2024-10-16 17:01:20||145.39||145.39||145.39||145.34|133
1729098090000|2024-10-16 17:01:30||145.34||145.39||145.39||145.34|27
1729098150000|2024-10-16 17:02:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|123
1729098160000|2024-10-16 17:02:40|145.52||145.52||145.52||145.52||25
1729098170000|2024-10-16 17:02:50|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|25
1729098180000|2024-10-16 17:03:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|41
1729098250000|2024-10-16 17:04:10||145.34||145.34||145.34||145.34|2
1729098260000|2024-10-16 17:04:20|145.42||145.42||145.42||145.42||0
1729098330000|2024-10-16 17:05:30||145.29||145.29||145.29||145.29|0
1729098400000|2024-10-16 17:06:40||145.34||145.29||145.34||145.29|0
1729098410000|2024-10-16 17:06:50||145.34||145.29||145.34||145.29|0
1729098440000|2024-10-16 17:07:20|145.37||145.37||145.37||145.37||0
1729098550000|2024-10-16 17:09:10||145.24||145.24||145.24||145.24|0
1729098560000|2024-10-16 17:09:20||145.29||145.24||145.29||145.24|0
1729098570000|2024-10-16 17:09:30|145.32||145.32||145.32||145.32||0
1729098680000|2024-10-16 17:11:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|280
1729098690000|2024-10-16 17:11:30|||||||||36
1729098750000|2024-10-16 17:12:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|176
1729098840000|2024-10-16 17:14:00||145.19||145.19||145.19||145.19|1
1729098850000|2024-10-16 17:14:10||145.24||145.19||145.24||145.19|0
1729098870000|2024-10-16 17:14:30||145.24||145.24||145.24||145.24|0
1729098950000|2024-10-16 17:15:50|||||||||1
1729099030000|2024-10-16 17:17:10|||||||||40
1729099100000|2024-10-16 17:18:20||145.19||145.19||145.19||145.19|3
1729099110000|2024-10-16 17:18:30|145.27||145.27||145.27||145.27||0
1729099330000|2024-10-16 17:22:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1729099360000|2024-10-16 17:22:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729099420000|2024-10-16 17:23:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1729099430000|2024-10-16 17:23:50||145.29||145.29||145.29||145.29|7
1729099480000|2024-10-16 17:24:40||145.34||145.34||145.34||145.34|0
1729099660000|2024-10-16 17:27:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|13
1729099680000|2024-10-16 17:28:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|123
1729099730000|2024-10-16 17:28:50||145.34||145.34||145.34||145.34|4
1729099740000|2024-10-16 17:29:00|145.42||145.42||145.42||145.42||0
1729099770000|2024-10-16 17:29:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1729099860000|2024-10-16 17:31:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1729100080000|2024-10-16 17:34:40|145.47||145.47||145.47||145.47||0
1729100090000|2024-10-16 17:34:50||145.39||145.34||145.39||145.34|0
1729100100000|2024-10-16 17:35:00||145.39||145.39||145.39||145.39|0
1729100120000|2024-10-16 17:35:20||145.34||145.34||145.34||145.34|0
1729100170000|2024-10-16 17:36:10|145.42||145.42||145.42||145.42||0
1729100230000|2024-10-16 17:37:10|145.47||145.47||145.47||145.47||0
1729100240000|2024-10-16 17:37:20|145.42||145.42||145.42||145.42||0
1729100260000|2024-10-16 17:37:40|145.47||145.47||145.47||145.47||0
1729100290000|2024-10-16 17:38:10||145.39||145.39||145.39||145.39|0
1729100340000|2024-10-16 17:39:00||145.34||145.34||145.34||145.34|0
1729100370000|2024-10-16 17:39:30|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|35
1729100390000|2024-10-16 17:39:50||145.39||145.39||145.39||145.39|0
1729100400000|2024-10-16 17:40:00|145.52||145.52||145.52||145.52||0
1729100520000|2024-10-16 17:42:00|145.47||145.52||145.52||145.47||0
1729100530000|2024-10-16 17:42:10|145.47||145.52||145.52||145.47||0
1729100560000|2024-10-16 17:42:40|145.47||145.47||145.47||145.47||0
1729100640000|2024-10-16 17:44:00|145.52||145.52||145.52||145.52||1
1729100660000|2024-10-16 17:44:20|145.47||145.47||145.47||145.47||0
1729100670000|2024-10-16 17:44:30|145.52||145.47||145.52||145.47||0
1729100680000|2024-10-16 17:44:40|145.52||145.52||145.52||145.52||0
1729100740000|2024-10-16 17:45:40|145.47||145.47||145.47||145.47||0
1729100770000|2024-10-16 17:46:10|145.52||145.52||145.52||145.52||0
1729100820000|2024-10-16 17:47:00|145.47||145.47||145.47||145.47||0
1729100840000|2024-10-16 17:47:20|145.52||145.47||145.52||145.47||0
1729100860000|2024-10-16 17:47:40||145.34||145.34||145.39||145.34|0
1729100870000|2024-10-16 17:47:50||145.39||145.34||145.39||145.34|0
1729100930000|2024-10-16 17:48:50||145.39||145.39||145.39||145.39|0
1729100970000|2024-10-16 17:49:30||145.34||145.34||145.34||145.34|0
1729101020000|2024-10-16 17:50:20||145.39||145.39||145.39||145.39|0
1729101070000|2024-10-16 17:51:10||145.34||145.34||145.34||145.34|0
1729101110000|2024-10-16 17:51:50||145.39||145.39||145.39||145.39|0
1729101140000|2024-10-16 17:52:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1729101200000|2024-10-16 17:53:20|145.47||145.47||145.47||145.47||0
1729101230000|2024-10-16 17:53:50|145.42||145.42||145.42||145.42||0
1729101330000|2024-10-16 17:55:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|0
1729101340000|2024-10-16 17:55:40||145.39||145.39||145.39||145.39|0
1729101350000|2024-10-16 17:55:50||145.34||145.34||145.34||145.34|0
1729101410000|2024-10-16 17:56:50||145.39||145.39||145.39||145.39|0
1729101490000|2024-10-16 17:58:10||145.34||145.34||145.34||145.34|0
1729101510000|2024-10-16 17:58:30||145.39||145.39||145.39||145.39|0
1729101540000|2024-10-16 17:59:00||145.34||145.34||145.39||145.34|0
1729101560000|2024-10-16 17:59:20||145.39||145.39||145.39||145.39|0
1729101570000|2024-10-16 17:59:30||145.34||145.34||145.34||145.34|0
1729101580000|2024-10-16 17:59:40||145.39||145.34||145.39||145.34|0
1729101610000|2024-10-16 18:00:10||145.39||145.39||145.39||145.34|0
1729101640000|2024-10-16 18:00:40||145.34||145.34||145.34||145.34|0
1729101670000|2024-10-16 18:01:10||145.39||145.39||145.39||145.39|0
1729101920000|2024-10-16 18:05:20||145.34||145.34||145.34||145.34|21
1729101960000|2024-10-16 18:06:00|145.42||145.42||145.42||145.42||0
1729102140000|2024-10-16 18:09:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1729102220000|2024-10-16 18:10:20|145.52||145.52||145.52||145.52||5
1729102270000|2024-10-16 18:11:10||145.44||145.44||145.44||145.44|0
1729102620000|2024-10-16 18:17:00|||||||||6
1729102740000|2024-10-16 18:19:00||145.39||145.39||145.39||145.39|1
1729102760000|2024-10-16 18:19:20||145.44||145.44||145.44||145.44|0
1729102980000|2024-10-16 18:23:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|51
1729103080000|2024-10-16 18:24:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|5
1729103940000|2024-10-16 18:39:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|58
1729104060000|2024-10-16 18:41:00||145.34||145.34||145.34||145.34|1
1729104070000|2024-10-16 18:41:10|145.42||145.42||145.42||145.42||0
1729104500000|2024-10-16 18:48:20|145.47||145.47||145.47||145.47||31
1729104510000|2024-10-16 18:48:30||145.39||145.39||145.39||145.39|0
1729104600000|2024-10-16 18:50:00||145.34||145.34||145.34||145.34|1
1729104690000|2024-10-16 18:51:30||145.39||145.39||145.39||145.39|0
1729104730000|2024-10-16 18:52:10||145.34||145.34||145.34||145.34|1
1729104740000|2024-10-16 18:52:20|145.42||145.42||145.42||145.42||0
1729105350000|2024-10-16 19:02:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|13
1729105400000|2024-10-16 19:03:20|145.42||145.42||145.42||145.42||10
1729105450000|2024-10-16 19:04:10||145.34||145.29||145.34||145.29|0
1729105460000|2024-10-16 19:04:20|145.37||145.37||145.37||145.37||0
1729105520000|2024-10-16 19:05:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1729105750000|2024-10-16 19:09:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|163
1729106360000|2024-10-16 19:19:20|||||||||20
1729106370000|2024-10-16 19:19:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1729106410000|2024-10-16 19:20:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1729106510000|2024-10-16 19:21:50||145.34||145.34||145.34||145.34|1
1729106540000|2024-10-16 19:22:20|145.42||145.42||145.42||145.42||0
1729106620000|2024-10-16 19:23:40|145.47||145.47||145.47||145.47||1
1729106640000|2024-10-16 19:24:00||145.39||145.34||145.39||145.34|0
1729106660000|2024-10-16 19:24:20||145.39||145.39||145.39||145.39|0
1729106680000|2024-10-16 19:24:40||145.34||145.34||145.34||145.34|0
1729106720000|2024-10-16 19:25:20||145.39||145.34||145.39||145.34|0
1729106730000|2024-10-16 19:25:30||145.39||145.39||145.39||145.39|0
1729107010000|2024-10-16 19:30:10||145.34||145.34||145.34||145.34|11
1729107060000|2024-10-16 19:31:00||145.39||145.39||145.39||145.39|0
1729107300000|2024-10-16 19:35:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|37
1729107900000|2024-10-16 19:45:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|15
1729107930000|2024-10-16 19:45:30||145.44||145.44||145.44||145.44|20
1729107940000|2024-10-16 19:45:40|145.52||145.52||145.52||145.52||0
1729108020000|2024-10-16 19:47:00|||||||||2
1729108170000|2024-10-16 19:49:30|||||||||11
1729108230000|2024-10-16 19:50:30||145.39||145.39||145.39||145.39|0
1729108250000|2024-10-16 19:50:50|145.47||145.47||145.47||145.47||0
1729108320000|2024-10-16 19:52:00|||||||||2
1729108460000|2024-10-16 19:54:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729108580000|2024-10-16 19:56:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1729108600000|2024-10-16 19:56:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729108700000|2024-10-16 19:58:20|||||||||4
1729108740000|2024-10-16 19:59:00|||||||||14
1729108770000|2024-10-16 19:59:30|||||||||14
1729108790000|2024-10-16 19:59:50||145.39||145.39||145.44||145.39|18
1729144860000|2024-10-17 06:01:00|145.54|145.47|145.54|145.47|145.54|145.47|145.54|145.47|0
1729144870000|2024-10-17 06:01:10|145.52|145.39|145.47|145.39|145.52|145.39|145.47|145.39|9
1729144910000|2024-10-17 06:01:50|145.57|145.44|145.57|145.44|145.57|145.44|145.57|145.44|7
1729144920000|2024-10-17 06:02:00||145.49||145.39||145.49||145.39|20
1729144930000|2024-10-17 06:02:10|145.52||145.52||145.52||145.52||0
1729144960000|2024-10-17 06:02:40||145.34||145.34||145.34||145.34|0
1729144970000|2024-10-17 06:02:50|145.47||145.47||145.47||145.47||0
1729144990000|2024-10-17 06:03:10|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|0
1729145020000|2024-10-17 06:03:40|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|10
1729145100000|2024-10-17 06:05:00|145.42||145.42||145.42||145.42||0
1729145110000|2024-10-17 06:05:10|145.37|145.24|145.37|145.24|145.37|145.24|145.37|145.24|5
1729145220000|2024-10-17 06:07:00|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|6
1729145230000|2024-10-17 06:07:10|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|0
1729145240000|2024-10-17 06:07:20|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|5
1729145270000|2024-10-17 06:07:50|145.57|145.44|145.57|145.44|145.57|145.44|145.57|145.44|10
1729145280000|2024-10-17 06:08:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|26
1729145290000|2024-10-17 06:08:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|3
1729145300000|2024-10-17 06:08:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|7
1729145310000|2024-10-17 06:08:30|145.72|145.59|145.72|145.59|145.72|145.59|145.72|145.59|9
1729145320000|2024-10-17 06:08:40|145.67||145.67||145.67||145.67||0
1729145330000|2024-10-17 06:08:50|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|1
1729145350000|2024-10-17 06:09:10|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|6
1729145390000|2024-10-17 06:09:50|145.62||145.62||145.62||145.62||0
1729145450000|2024-10-17 06:10:50|145.67||145.67||145.67||145.67||1
1729145460000|2024-10-17 06:11:00||145.49||145.54||145.54||145.49|110
1729145490000|2024-10-17 06:11:30|145.62||145.67||145.67||145.62||0
1729145510000|2024-10-17 06:11:50|145.72|145.59|145.72|145.59|145.72|145.59|145.67|145.59|122
1729145520000|2024-10-17 06:12:00||145.64||145.59||145.64||145.59|0
1729145530000|2024-10-17 06:12:10||145.64||145.64||145.64||145.64|0
1729145540000|2024-10-17 06:12:20|145.77||145.77||145.77||145.77||0
1729145550000|2024-10-17 06:12:30|145.72||145.72||145.72||145.72||0
1729145560000|2024-10-17 06:12:40|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|0
1729145570000|2024-10-17 06:12:50|145.77||145.77||145.77||145.77||0
1729145580000|2024-10-17 06:13:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|50
1729145590000|2024-10-17 06:13:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1729145620000|2024-10-17 06:13:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|60
1729145640000|2024-10-17 06:14:00|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|0
1729145670000|2024-10-17 06:14:30|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|11
1729145680000|2024-10-17 06:14:40|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|0
1729145730000|2024-10-17 06:15:30|145.62||145.62||145.67||145.62||0
1729145740000|2024-10-17 06:15:40|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|8
1729145760000|2024-10-17 06:16:00|145.62||145.67||145.67||145.62||0
1729145770000|2024-10-17 06:16:10|145.62||145.62||145.62||145.62||0
1729145780000|2024-10-17 06:16:20|145.67||145.67||145.67||145.67||0
1729145810000|2024-10-17 06:16:50|145.62||145.62||145.62||145.62||0
1729145880000|2024-10-17 06:18:00||145.49||145.49||145.49||145.49|2
1729145900000|2024-10-17 06:18:20|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|9
1729146000000|2024-10-17 06:20:00|145.67||145.67||145.67||145.67||1
1729146010000|2024-10-17 06:20:10|145.62||145.67||145.67||145.62||0
1729146020000|2024-10-17 06:20:20|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1729146030000|2024-10-17 06:20:30||145.54||145.54||145.54||145.54|0
1729146120000|2024-10-17 06:22:00|145.62||145.67||145.67||145.62||0
1729146130000|2024-10-17 06:22:10|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|7
1729146160000|2024-10-17 06:22:40|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|7
1729146170000|2024-10-17 06:22:50||145.54||145.54||145.54||145.54|0
1729146190000|2024-10-17 06:23:10|145.62||145.67||145.67||145.62||0
1729146200000|2024-10-17 06:23:20|145.62||145.62||145.67||145.62||0
1729146220000|2024-10-17 06:23:40|||||||||2
1729146260000|2024-10-17 06:24:20||145.49||145.49||145.49||145.49|19
1729146270000|2024-10-17 06:24:30||145.54||145.49||145.54||145.49|0
1729146310000|2024-10-17 06:25:10||145.54||145.54||145.54||145.54|0
1729146350000|2024-10-17 06:25:50|145.67||145.67||145.67||145.67||0
1729146370000|2024-10-17 06:26:10|145.62||145.67||145.67||145.62||0
1729146380000|2024-10-17 06:26:20|145.62||145.67||145.67||145.62||0
1729146390000|2024-10-17 06:26:30|145.62||145.67||145.67||145.62||0
1729146450000|2024-10-17 06:27:30|145.62||145.62||145.62||145.62||0
1729146460000|2024-10-17 06:27:40|145.67||145.67||145.67||145.67||0
1729146470000|2024-10-17 06:27:50|145.62||145.62||145.62||145.62||0
1729146480000|2024-10-17 06:28:00|145.67||145.67||145.67||145.67||0
1729146490000|2024-10-17 06:28:10|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|0
1729146510000|2024-10-17 06:28:30|145.57|145.44|145.57|145.44|145.57|145.44|145.57|145.44|0
1729146530000|2024-10-17 06:28:50||145.49||145.49||145.49||145.49|0
1729146550000|2024-10-17 06:29:10|145.62||145.62||145.62||145.62||0
1729146560000|2024-10-17 06:29:20||145.54||145.54||145.54||145.54|0
1729146600000|2024-10-17 06:30:00|145.67||145.67||145.67||145.67||0
1729146630000|2024-10-17 06:30:30|145.62||145.62||145.62||145.62||0
1729146660000|2024-10-17 06:31:00|145.67||145.62||145.67||145.62||0
1729146710000|2024-10-17 06:31:50||145.49||145.49||145.49||145.49|0
1729146730000|2024-10-17 06:32:10|145.57||145.57||145.57||145.57||0
1729146750000|2024-10-17 06:32:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|0
1729146800000|2024-10-17 06:33:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|5
1729146810000|2024-10-17 06:33:30|145.62||145.62||145.62||145.57||5
1729146820000|2024-10-17 06:33:40||145.54||145.54||145.54||145.54|0
1729146830000|2024-10-17 06:33:50|145.67||145.67||145.67||145.62||0
1729146840000|2024-10-17 06:34:00|145.62||145.62||145.62||145.62||0
1729146850000|2024-10-17 06:34:10|145.67||145.62||145.67||145.62||14
1729146900000|2024-10-17 06:35:00|145.67||145.67||145.67||145.67||0
1729146910000|2024-10-17 06:35:10|145.62||145.62||145.62||145.62||0
1729146980000|2024-10-17 06:36:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|16
1729146990000|2024-10-17 06:36:30|145.72||145.67||145.72||145.67||25
1729147030000|2024-10-17 06:37:10|145.72||145.72||145.72||145.72||0
1729147060000|2024-10-17 06:37:40||145.64||145.59||145.64||145.59|0
1729147070000|2024-10-17 06:37:50||145.64||145.64||145.64||145.64|0
1729147080000|2024-10-17 06:38:00|145.77||145.77||145.77||145.77||2
1729147110000|2024-10-17 06:38:30|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|14
1729147120000|2024-10-17 06:38:40|145.77||145.82||145.82||145.77||0
1729147130000|2024-10-17 06:38:50||145.74||145.69||145.74||145.69|0
1729147140000|2024-10-17 06:39:00|145.77||145.77||145.77||145.77||0
1729147150000|2024-10-17 06:39:10|||||||||2
1729147160000|2024-10-17 06:39:20||145.64||145.64||145.64||145.64|0
1729147170000|2024-10-17 06:39:30|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|0
1729147180000|2024-10-17 06:39:40|145.77||145.77||145.77||145.77||0
1729147190000|2024-10-17 06:39:50|145.82||145.82||145.82||145.82||2
1729147200000|2024-10-17 06:40:00|145.77||145.77||145.82||145.77||0
1729147210000|2024-10-17 06:40:10|145.82||145.77||145.82||145.77||0
1729147270000|2024-10-17 06:41:10|145.82||145.77||145.82||145.77||36
1729147280000|2024-10-17 06:41:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|20
1729147290000|2024-10-17 06:41:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|40
1729147300000|2024-10-17 06:41:40|145.92||145.92||145.92||145.92||114
1729147310000|2024-10-17 06:41:50|145.87||145.87||145.87||145.87||0
1729147340000|2024-10-17 06:42:20||145.74||145.74||145.74||145.74|0
1729147360000|2024-10-17 06:42:40|145.82||145.87||145.87||145.82||0
1729147370000|2024-10-17 06:42:50||145.79||145.74||145.79||145.74|1
1729147430000|2024-10-17 06:43:50|145.82||145.87||145.87||145.82||6
1729147460000|2024-10-17 06:44:20|145.82||145.87||145.87||145.82||3
1729147500000|2024-10-17 06:45:00|145.82||145.82||145.82||145.82||2
1729147510000|2024-10-17 06:45:10|||||||||1
1729147690000|2024-10-17 06:48:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|9
1729147740000|2024-10-17 06:49:00||145.74||145.79||145.79||145.74|17
1729147750000|2024-10-17 06:49:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|15
1729147790000|2024-10-17 06:49:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|9
1729147860000|2024-10-17 06:51:00|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|4
1729147870000|2024-10-17 06:51:10|145.82||145.77||145.82||145.77||0
1729147900000|2024-10-17 06:51:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|101
1729147920000|2024-10-17 06:52:00|||||||||2
1729147940000|2024-10-17 06:52:20|||||||||1
1729147950000|2024-10-17 06:52:30||145.59||145.59||145.59||145.59|0
1729147960000|2024-10-17 06:52:40|145.67||145.67||145.67||145.67||0
1729147970000|2024-10-17 06:52:50|145.72||145.67||145.72||145.67||0
1729147990000|2024-10-17 06:53:10|145.72||145.72||145.72||145.72||4
1729148000000|2024-10-17 06:53:20||145.64||145.64||145.64||145.59|8
1729148020000|2024-10-17 06:53:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1729148070000|2024-10-17 06:54:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|34
1729148080000|2024-10-17 06:54:40|145.67||145.67||145.67||145.62||6
1729148090000|2024-10-17 06:54:50|145.62||145.62||145.62||145.62||0
1729148100000|2024-10-17 06:55:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1729148110000|2024-10-17 06:55:10||145.54||145.54||145.54||145.54|0
1729148120000|2024-10-17 06:55:20||145.59||145.59||145.59||145.59|0
1729148130000|2024-10-17 06:55:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1729148160000|2024-10-17 06:56:00|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|6
1729148170000|2024-10-17 06:56:10|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|0
1729148200000|2024-10-17 06:56:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1729148220000|2024-10-17 06:57:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|58
1729148240000|2024-10-17 06:57:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|28
1729148250000|2024-10-17 06:57:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1729148270000|2024-10-17 06:57:50||145.44||145.49||145.49||145.44|0
1729148280000|2024-10-17 06:58:00|145.62||145.62||145.62||145.62||19
1729148290000|2024-10-17 06:58:10|145.57|145.39|145.47|145.39|145.57|145.39|145.47|145.39|36
1729148300000|2024-10-17 06:58:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|28
1729148320000|2024-10-17 06:58:40|||||||||45
1729148330000|2024-10-17 06:58:50|||||||||26
1729148340000|2024-10-17 06:59:00|||||||||2
1729148350000|2024-10-17 06:59:10|||||||||1
1729148380000|2024-10-17 06:59:40|145.47|145.39|145.57|145.49|145.57|145.49|145.47|145.39|21
1729148390000|2024-10-17 06:59:50|145.62|145.54|145.72|145.64|145.72|145.64|145.62|145.49|120
1729148400000|2024-10-17 07:00:00|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.64|168
1729148410000|2024-10-17 07:00:10|145.77|145.74|145.87|145.79|145.92|145.84|145.77|145.74|244
1729148420000|2024-10-17 07:00:20|145.92|145.84|146.07|145.99|146.07|145.99|145.92|145.84|843
1729148430000|2024-10-17 07:00:30||145.94||145.99||145.99||145.94|109
1729148440000|2024-10-17 07:00:40|146.12|145.94|146.12|146.04|146.12|146.04|146.12|145.94|202
1729148450000|2024-10-17 07:00:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|80
1729148460000|2024-10-17 07:01:00|146.12|146.04|146.22|146.14|146.22|146.14|146.12|146.04|322
1729148470000|2024-10-17 07:01:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|41
1729148480000|2024-10-17 07:01:20|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|60
1729148490000|2024-10-17 07:01:30|146.27|146.19|146.37|146.29|146.37|146.29|146.27|146.14|350
1729148500000|2024-10-17 07:01:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|177
1729148510000|2024-10-17 07:01:50|||||||||260
1729148520000|2024-10-17 07:02:00|||||||||10
1729148530000|2024-10-17 07:02:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|351
1729148540000|2024-10-17 07:02:20|146.57||146.52||146.57||146.52||42
1729148550000|2024-10-17 07:02:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|169
1729148560000|2024-10-17 07:02:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1729148570000|2024-10-17 07:02:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|161
1729148580000|2024-10-17 07:03:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|55
1729148590000|2024-10-17 07:03:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1729148600000|2024-10-17 07:03:20|146.42|146.24|146.42|146.34|146.42|146.34|146.42|146.24|20
1729148610000|2024-10-17 07:03:30|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|502
1729148620000|2024-10-17 07:03:40|146.47|146.29|146.47|146.39|146.47|146.39|146.47|146.29|35
1729148630000|2024-10-17 07:03:50|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|525
1729148640000|2024-10-17 07:04:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|58
1729148650000|2024-10-17 07:04:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|323
1729148660000|2024-10-17 07:04:20|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|100
1729148670000|2024-10-17 07:04:30|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|29
1729148690000|2024-10-17 07:04:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|39
1729148700000|2024-10-17 07:05:00|146.27|146.19|146.17|146.09|146.27|146.19|146.17|146.09|230
1729148710000|2024-10-17 07:05:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|17
1729148720000|2024-10-17 07:05:20|146.17|146.09|146.12|146.04|146.22|146.09|146.12|146.04|43
1729148730000|2024-10-17 07:05:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|4
1729148740000|2024-10-17 07:05:40|146.12|146.04|146.22|146.09|146.22|146.09|146.12|146.04|27
1729148750000|2024-10-17 07:05:50|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.09|8
1729148760000|2024-10-17 07:06:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|9
1729148780000|2024-10-17 07:06:20|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|10
1729148790000|2024-10-17 07:06:30|146.27|146.24|146.37|146.24|146.37|146.29|146.27|146.24|13
1729148800000|2024-10-17 07:06:40|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|0
1729148810000|2024-10-17 07:06:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|194
1729148820000|2024-10-17 07:07:00|146.42|146.34|146.57|146.49|146.57|146.49|146.42|146.34|13
1729148830000|2024-10-17 07:07:10|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|62
1729148840000|2024-10-17 07:07:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|50
1729148850000|2024-10-17 07:07:30|146.62|146.54|146.62|146.54|146.67|146.54|146.57|146.49|34
1729148860000|2024-10-17 07:07:40|146.57|146.49|146.52|146.44|146.57|146.54|146.52|146.39|87
1729148870000|2024-10-17 07:07:50|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|5
1729148880000|2024-10-17 07:08:00|146.62|146.54|146.47|146.39|146.62|146.54|146.47|146.39|90
1729148890000|2024-10-17 07:08:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|447
1729148900000|2024-10-17 07:08:20||146.34||146.39||146.39||146.34|21
1729148910000|2024-10-17 07:08:30|146.52|146.34|146.52|146.44|146.52|146.44|146.47|146.34|26
1729148920000|2024-10-17 07:08:40|146.42|146.34|146.47|146.39|146.52|146.39|146.42|146.34|14
1729148930000|2024-10-17 07:08:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|26
1729148940000|2024-10-17 07:09:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|133
1729148950000|2024-10-17 07:09:10|146.42|146.34|146.37|146.29|146.42|146.39|146.37|146.29|5
1729148960000|2024-10-17 07:09:20|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|8
1729148970000|2024-10-17 07:09:30|146.37|146.34|146.37|146.29|146.42|146.34|146.37|146.29|5
1729148980000|2024-10-17 07:09:40|146.32|146.24|146.32|146.24|146.32|146.29|146.32|146.24|17
1729148990000|2024-10-17 07:09:50||146.19||146.24||146.24||146.19|17
1729149000000|2024-10-17 07:10:00|146.37|146.29|146.47|146.39|146.47|146.39|146.37|146.29|52
1729149010000|2024-10-17 07:10:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1729149020000|2024-10-17 07:10:20|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|4
1729149030000|2024-10-17 07:10:30|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|10
1729149040000|2024-10-17 07:10:40|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|144
1729149050000|2024-10-17 07:10:50|||||||||2
1729149060000|2024-10-17 07:11:00|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|18
1729149070000|2024-10-17 07:11:10|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|12
1729149080000|2024-10-17 07:11:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1729149090000|2024-10-17 07:11:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|8
1729149100000|2024-10-17 07:11:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1729149110000|2024-10-17 07:11:50|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|20
1729149120000|2024-10-17 07:12:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|81
1729149130000|2024-10-17 07:12:10|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|1
1729149140000|2024-10-17 07:12:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.49|75
1729149150000|2024-10-17 07:12:30|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|26
1729149160000|2024-10-17 07:12:40|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|16
1729149170000|2024-10-17 07:12:50||146.44||146.49||146.49||146.44|15
1729149180000|2024-10-17 07:13:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|128
1729149190000|2024-10-17 07:13:10|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|23
1729149210000|2024-10-17 07:13:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|42
1729149220000|2024-10-17 07:13:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|58
1729149230000|2024-10-17 07:13:50|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|27
1729149240000|2024-10-17 07:14:00||146.59||146.59||146.59||146.59|1
1729149250000|2024-10-17 07:14:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|21
1729149260000|2024-10-17 07:14:20|146.67|146.59|146.57|146.49|146.67|146.59|146.52|146.44|29
1729149270000|2024-10-17 07:14:30||146.44||146.49||146.49||146.44|3
1729149280000|2024-10-17 07:14:40|146.52|146.44|146.52|146.44|146.52|146.49|146.52|146.44|6
1729149290000|2024-10-17 07:14:50|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|49
1729149300000|2024-10-17 07:15:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|25
1729149310000|2024-10-17 07:15:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|17
1729149320000|2024-10-17 07:15:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|3
1729149330000|2024-10-17 07:15:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|19
1729149340000|2024-10-17 07:15:40|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|34
1729149350000|2024-10-17 07:15:50|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|8
1729149360000|2024-10-17 07:16:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|6
1729149370000|2024-10-17 07:16:10|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|18
1729149380000|2024-10-17 07:16:20|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|3
1729149400000|2024-10-17 07:16:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|19
1729149420000|2024-10-17 07:17:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|69
1729149430000|2024-10-17 07:17:10|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|45
1729149450000|2024-10-17 07:17:30|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|14
1729149460000|2024-10-17 07:17:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1729149470000|2024-10-17 07:17:50|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|5
1729149480000|2024-10-17 07:18:00||146.39||146.39||146.39||146.34|36
1729149490000|2024-10-17 07:18:10|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|30
1729149500000|2024-10-17 07:18:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|12
1729149510000|2024-10-17 07:18:30|||||||||3
1729149520000|2024-10-17 07:18:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|113
1729149530000|2024-10-17 07:18:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|48
1729149540000|2024-10-17 07:19:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|34
1729149550000|2024-10-17 07:19:10|146.57|146.49|146.57|146.49|146.62|146.49|146.52|146.49|39
1729149560000|2024-10-17 07:19:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|1
1729149570000|2024-10-17 07:19:30|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|35
1729149580000|2024-10-17 07:19:40|146.57|146.39|146.52|146.44|146.57|146.44|146.47|146.39|10
1729149590000|2024-10-17 07:19:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|19
1729149600000|2024-10-17 07:20:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1729149610000|2024-10-17 07:20:10|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|13
1729149620000|2024-10-17 07:20:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|1
1729149630000|2024-10-17 07:20:30|146.52|146.44|146.62|146.54|146.62|146.54|146.52|146.44|19
1729149640000|2024-10-17 07:20:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|25
1729149660000|2024-10-17 07:21:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|32
1729149670000|2024-10-17 07:21:10|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|8
1729149680000|2024-10-17 07:21:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|7
1729149690000|2024-10-17 07:21:30|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|15
1729149700000|2024-10-17 07:21:40|146.67||146.62||146.67||146.62||6
1729149710000|2024-10-17 07:21:50|146.67||146.62||146.67||146.62||6
1729149720000|2024-10-17 07:22:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|13
1729149730000|2024-10-17 07:22:10|146.67||146.62||146.67||146.62||2
1729149740000|2024-10-17 07:22:20||146.49||146.54||146.54||146.49|34
1729149750000|2024-10-17 07:22:30|146.67|146.49|146.67|146.59|146.67|146.59|146.67|146.49|7
1729149760000|2024-10-17 07:22:40|||||||||20
1729149770000|2024-10-17 07:22:50|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.64|116
1729149780000|2024-10-17 07:23:00|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|10
1729149790000|2024-10-17 07:23:10|146.72||146.72||146.72||146.72||220
1729149800000|2024-10-17 07:23:20|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|18
1729149810000|2024-10-17 07:23:30|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|8
1729149820000|2024-10-17 07:23:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|7
1729149840000|2024-10-17 07:24:00|||||||||1
1729149850000|2024-10-17 07:24:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|18
1729149860000|2024-10-17 07:24:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|227
1729149870000|2024-10-17 07:24:30||146.64||146.64||146.64||146.64|139
1729149880000|2024-10-17 07:24:40|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|9
1729149890000|2024-10-17 07:24:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|52
1729149900000|2024-10-17 07:25:00|146.72||146.67||146.72||146.67||9
1729149910000|2024-10-17 07:25:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1729149920000|2024-10-17 07:25:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|291
1729149930000|2024-10-17 07:25:30|||||||||15
1729149960000|2024-10-17 07:26:00|146.77|146.64|146.77|146.69|146.77|146.69|146.72|146.64|163
1729149970000|2024-10-17 07:26:10|||||||||3
1729149980000|2024-10-17 07:26:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|17
1729149990000|2024-10-17 07:26:30|||||||||1
1729150000000|2024-10-17 07:26:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|11
1729150010000|2024-10-17 07:26:50||146.69||146.74||146.74||146.69|5
1729150020000|2024-10-17 07:27:00|146.77|146.69|146.72|146.64|146.82|146.69|146.72|146.64|14
1729150030000|2024-10-17 07:27:10|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|5
1729150040000|2024-10-17 07:27:20|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|0
1729150050000|2024-10-17 07:27:30|146.82||146.77||146.82||146.77||6
1729150060000|2024-10-17 07:27:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|7
1729150070000|2024-10-17 07:27:50||146.69||146.69||146.69||146.69|30
1729150080000|2024-10-17 07:28:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|16
1729150090000|2024-10-17 07:28:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|2
1729150110000|2024-10-17 07:28:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1729150130000|2024-10-17 07:28:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|89
1729150140000|2024-10-17 07:29:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|47
1729150150000|2024-10-17 07:29:10||146.59||146.64||146.64||146.59|0
1729150180000|2024-10-17 07:29:40|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|35
1729150190000|2024-10-17 07:29:50|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|17
1729150200000|2024-10-17 07:30:00|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|17
1729150210000|2024-10-17 07:30:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|14
1729150220000|2024-10-17 07:30:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|128
1729150230000|2024-10-17 07:30:30|||||||||1
1729150240000|2024-10-17 07:30:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|35
1729150250000|2024-10-17 07:30:50|146.82||146.77||146.82||146.77||8
1729150260000|2024-10-17 07:31:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|36
1729150270000|2024-10-17 07:31:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|28
1729150280000|2024-10-17 07:31:20|||||||||7
1729150300000|2024-10-17 07:31:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|40
1729150310000|2024-10-17 07:31:50|||||||||58
1729150320000|2024-10-17 07:32:00|||||||||26
1729150330000|2024-10-17 07:32:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1729150340000|2024-10-17 07:32:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1729150350000|2024-10-17 07:32:30|||||||||2
1729150360000|2024-10-17 07:32:40|||||||||61
1729150370000|2024-10-17 07:32:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|60
1729150400000|2024-10-17 07:33:20|||||||||97
1729150410000|2024-10-17 07:33:30|||||||||41
1729150420000|2024-10-17 07:33:40|||||||||1
1729150430000|2024-10-17 07:33:50|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|10
1729150440000|2024-10-17 07:34:00||146.69||146.74||146.74||146.69|1
1729150450000|2024-10-17 07:34:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1729150460000|2024-10-17 07:34:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1729150480000|2024-10-17 07:34:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1729150490000|2024-10-17 07:34:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1729150500000|2024-10-17 07:35:00|||||||||10
1729150520000|2024-10-17 07:35:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|41
1729150530000|2024-10-17 07:35:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1729150560000|2024-10-17 07:36:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|35
1729150570000|2024-10-17 07:36:10||146.59||146.64||146.64||146.59|43
1729150580000|2024-10-17 07:36:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|1
1729150600000|2024-10-17 07:36:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|18
1729150610000|2024-10-17 07:36:50|||||||||43
1729150620000|2024-10-17 07:37:00|||||||||26
1729150640000|2024-10-17 07:37:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|51
1729150650000|2024-10-17 07:37:30|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|14
1729150660000|2024-10-17 07:37:40|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.74|4
1729150670000|2024-10-17 07:37:50|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|10
1729150680000|2024-10-17 07:38:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1729150700000|2024-10-17 07:38:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|500
1729150710000|2024-10-17 07:38:30|||||||||3
1729150720000|2024-10-17 07:38:40|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|64
1729150730000|2024-10-17 07:38:50||146.79||146.79||146.79||146.74|0
1729150740000|2024-10-17 07:39:00|||||||||6
1729150750000|2024-10-17 07:39:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1729150770000|2024-10-17 07:39:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1729150780000|2024-10-17 07:39:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|6
1729150810000|2024-10-17 07:40:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|30
1729150820000|2024-10-17 07:40:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|50
1729150840000|2024-10-17 07:40:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|20
1729150850000|2024-10-17 07:40:50|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|16
1729150860000|2024-10-17 07:41:00|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|3
1729150880000|2024-10-17 07:41:20|||||||||1
1729150900000|2024-10-17 07:41:40|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|68
1729150910000|2024-10-17 07:41:50|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|6
1729150920000|2024-10-17 07:42:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|14
1729150930000|2024-10-17 07:42:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1729150940000|2024-10-17 07:42:20|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|16
1729150950000|2024-10-17 07:42:30|146.82||146.77||146.82||146.77||5
1729150980000|2024-10-17 07:43:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|40
1729150990000|2024-10-17 07:43:10|||||||||100
1729151000000|2024-10-17 07:43:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|164
1729151020000|2024-10-17 07:43:40|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|25
1729151030000|2024-10-17 07:43:50|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|34
1729151040000|2024-10-17 07:44:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|16
1729151050000|2024-10-17 07:44:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|335
1729151060000|2024-10-17 07:44:20|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|65
1729151080000|2024-10-17 07:44:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|10
1729151090000|2024-10-17 07:44:50|146.82||146.77||146.82||146.77||291
1729151100000|2024-10-17 07:45:00|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|238
1729151110000|2024-10-17 07:45:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|291
1729151130000|2024-10-17 07:45:30|||||||||52
1729151140000|2024-10-17 07:45:40|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|18
1729151150000|2024-10-17 07:45:50|146.82|146.64|146.67|146.59|146.82|146.64|146.67|146.59|80
1729151160000|2024-10-17 07:46:00|||||||||174
1729151170000|2024-10-17 07:46:10|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|1
1729151200000|2024-10-17 07:46:40|||||||||1
1729151240000|2024-10-17 07:47:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|173
1729151250000|2024-10-17 07:47:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|16
1729151260000|2024-10-17 07:47:40||146.49||146.54||146.54||146.49|0
1729151270000|2024-10-17 07:47:50|146.67|146.49|146.67|146.59|146.67|146.59|146.67|146.49|4
1729151290000|2024-10-17 07:48:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|15
1729151310000|2024-10-17 07:48:30|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|12
1729151320000|2024-10-17 07:48:40||146.69||146.69||146.69||146.64|0
1729151340000|2024-10-17 07:49:00||146.64||146.69||146.69||146.64|11
1729151360000|2024-10-17 07:49:20|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|46
1729151370000|2024-10-17 07:49:30||146.74||146.74||146.74||146.69|0
1729151380000|2024-10-17 07:49:40|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|38
1729151390000|2024-10-17 07:49:50|146.77||146.82||146.82||146.77||3
1729151400000|2024-10-17 07:50:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|0
1729151410000|2024-10-17 07:50:10|||||||||1
1729151420000|2024-10-17 07:50:20|146.87||146.87||146.87||146.87||18
1729151430000|2024-10-17 07:50:30|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|27
1729151440000|2024-10-17 07:50:40|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|25
1729151450000|2024-10-17 07:50:50|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|7
1729151460000|2024-10-17 07:51:00|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|2
1729151470000|2024-10-17 07:51:10|||||||||3
1729151480000|2024-10-17 07:51:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|21
1729151510000|2024-10-17 07:51:50|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|8
1729151530000|2024-10-17 07:52:10||146.69||146.74||146.74||146.69|7
1729151540000|2024-10-17 07:52:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|1
1729151570000|2024-10-17 07:52:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1729151600000|2024-10-17 07:53:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|35
1729151610000|2024-10-17 07:53:30|||||||||100
1729151620000|2024-10-17 07:53:40|||||||||9
1729151630000|2024-10-17 07:53:50|||||||||31
1729151640000|2024-10-17 07:54:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|102
1729151700000|2024-10-17 07:55:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|20
1729151710000|2024-10-17 07:55:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|4
1729151740000|2024-10-17 07:55:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|132
1729151800000|2024-10-17 07:56:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1729151810000|2024-10-17 07:56:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|118
1729151850000|2024-10-17 07:57:30|||||||||18
1729151860000|2024-10-17 07:57:40|||||||||4
1729151890000|2024-10-17 07:58:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|373
1729151900000|2024-10-17 07:58:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|125
1729151910000|2024-10-17 07:58:30|146.82|146.64|146.82|146.74|146.82|146.74|146.82|146.64|151
1729151930000|2024-10-17 07:58:50|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|87
1729151950000|2024-10-17 07:59:10|||||||||99
1729151960000|2024-10-17 07:59:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|57
1729151970000|2024-10-17 07:59:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|16
1729151980000|2024-10-17 07:59:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|24
1729151990000|2024-10-17 07:59:50|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|29
1729152000000|2024-10-17 08:00:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|215
1729152010000|2024-10-17 08:00:10|||||||||4
1729152020000|2024-10-17 08:00:20|||||||||9
1729152030000|2024-10-17 08:00:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|224
1729152040000|2024-10-17 08:00:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|41
1729152050000|2024-10-17 08:00:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|72
1729152060000|2024-10-17 08:01:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|604
1729152070000|2024-10-17 08:01:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|69
1729152080000|2024-10-17 08:01:20|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|120
1729152090000|2024-10-17 08:01:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|19
1729152100000|2024-10-17 08:01:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|15
1729152110000|2024-10-17 08:01:50|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|70
1729152140000|2024-10-17 08:02:20|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|10
1729152160000|2024-10-17 08:02:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1729152170000|2024-10-17 08:02:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|11
1729152180000|2024-10-17 08:03:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|7
1729152200000|2024-10-17 08:03:20|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|14
1729152210000|2024-10-17 08:03:30|146.87||146.82||146.87||146.82||0
1729152220000|2024-10-17 08:03:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|0
1729152230000|2024-10-17 08:03:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|41
1729152240000|2024-10-17 08:04:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|26
1729152250000|2024-10-17 08:04:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|8
1729152300000|2024-10-17 08:05:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|69
1729152310000|2024-10-17 08:05:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|18
1729152350000|2024-10-17 08:05:50|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|283
1729152360000|2024-10-17 08:06:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|28
1729152370000|2024-10-17 08:06:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|19
1729152380000|2024-10-17 08:06:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|10
1729152390000|2024-10-17 08:06:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|22
1729152400000|2024-10-17 08:06:40|||||||||102
1729152410000|2024-10-17 08:06:50|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|22
1729152420000|2024-10-17 08:07:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|4
1729152430000|2024-10-17 08:07:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|40
1729152450000|2024-10-17 08:07:30|146.92||146.87||146.92||146.87||2
1729152470000|2024-10-17 08:07:50|||||||||1
1729152480000|2024-10-17 08:08:00|||||||||28
1729152490000|2024-10-17 08:08:10|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|3
1729152510000|2024-10-17 08:08:30|||||||||64
1729152520000|2024-10-17 08:08:40|||||||||280
1729152530000|2024-10-17 08:08:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|46
1729152540000|2024-10-17 08:09:00|||||||||15
1729152550000|2024-10-17 08:09:10|||||||||27
1729152560000|2024-10-17 08:09:20|||||||||4
1729152600000|2024-10-17 08:10:00|||||||||82
1729152610000|2024-10-17 08:10:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1729152630000|2024-10-17 08:10:30|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|31
1729152640000|2024-10-17 08:10:40|146.97|146.94|147.07|146.94|147.07|146.94|146.97|146.94|3
1729152650000|2024-10-17 08:10:50|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1729152660000|2024-10-17 08:11:00|147.12||147.07||147.12||147.07||25
1729152670000|2024-10-17 08:11:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|280
1729152680000|2024-10-17 08:11:20|||||||||4
1729152690000|2024-10-17 08:11:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|166
1729152700000|2024-10-17 08:11:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|25
1729152710000|2024-10-17 08:11:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|5
1729152720000|2024-10-17 08:12:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|63
1729152740000|2024-10-17 08:12:20|||||||||65
1729152760000|2024-10-17 08:12:40|||||||||11
1729152790000|2024-10-17 08:13:10|||||||||24
1729152800000|2024-10-17 08:13:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1729152820000|2024-10-17 08:13:40|||||||||55
1729152850000|2024-10-17 08:14:10|||||||||2
1729152860000|2024-10-17 08:14:20||147.09||147.14||147.14||147.09|104
1729152870000|2024-10-17 08:14:30||147.09||147.14||147.14||147.09|102
1729152880000|2024-10-17 08:14:40||147.09||147.14||147.14||147.09|274
1729152890000|2024-10-17 08:14:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|49
1729152900000|2024-10-17 08:15:00|147.22||147.17||147.22||147.17||77
1729152910000|2024-10-17 08:15:10|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|1
1729152930000|2024-10-17 08:15:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|18
1729152960000|2024-10-17 08:16:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|5
1729152980000|2024-10-17 08:16:20|147.17||147.17||147.17||147.17||14
1729152990000|2024-10-17 08:16:30|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.09|9
1729153000000|2024-10-17 08:16:40|147.22||147.17||147.22||147.17||6
1729153040000|2024-10-17 08:17:20|147.22||147.17||147.22||147.17||16
1729153070000|2024-10-17 08:17:50|||||||||113
1729153080000|2024-10-17 08:18:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1729153090000|2024-10-17 08:18:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1729153120000|2024-10-17 08:18:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|1
1729153130000|2024-10-17 08:18:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|52
1729153140000|2024-10-17 08:19:00|||||||||13
1729153150000|2024-10-17 08:19:10|147.22|147.14|147.17|147.09|147.27|147.14|147.17|147.09|110
1729153170000|2024-10-17 08:19:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|30
1729153180000|2024-10-17 08:19:40||146.99||146.99||146.99||146.99|5
1729153190000|2024-10-17 08:19:50|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|1
1729153210000|2024-10-17 08:20:10|||||||||1
1729153220000|2024-10-17 08:20:20|147.12|147.04|147.17|147.09|147.17|147.09|147.12|146.99|3
1729153230000|2024-10-17 08:20:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|26
1729153240000|2024-10-17 08:20:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1729153250000|2024-10-17 08:20:50||147.04||147.09||147.09||147.04|7
1729153270000|2024-10-17 08:21:10|||||||||6
1729153280000|2024-10-17 08:21:20|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|2
1729153290000|2024-10-17 08:21:30|||||||||7
1729153300000|2024-10-17 08:21:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|27
1729153310000|2024-10-17 08:21:50|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|10
1729153320000|2024-10-17 08:22:00||146.99||147.04||147.04||146.99|2
1729153330000|2024-10-17 08:22:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|13
1729153390000|2024-10-17 08:23:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1729153410000|2024-10-17 08:23:30|147.12|147.04|147.12|147.04|147.12|147.09|147.12|147.04|44
1729153420000|2024-10-17 08:23:40|147.17||147.12||147.17||147.12||1
1729153430000|2024-10-17 08:23:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|0
1729153440000|2024-10-17 08:24:00||147.04||147.09||147.09||147.04|0
1729153450000|2024-10-17 08:24:10|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|30
1729153460000|2024-10-17 08:24:20|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|6
1729153470000|2024-10-17 08:24:30|147.22||147.17||147.22||147.17||0
1729153490000|2024-10-17 08:24:50|147.22||147.22||147.22||147.17||6
1729153500000|2024-10-17 08:25:00|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|0
1729153520000|2024-10-17 08:25:20|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|34
1729153530000|2024-10-17 08:25:30|||||||||353
1729153540000|2024-10-17 08:25:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|38
1729153550000|2024-10-17 08:25:50|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|1
1729153560000|2024-10-17 08:26:00||147.14||147.14||147.14||147.09|9
1729153580000|2024-10-17 08:26:20|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|22
1729153590000|2024-10-17 08:26:30|||||||||9
1729153620000|2024-10-17 08:27:00|||||||||1
1729153630000|2024-10-17 08:27:10|||||||||1
1729153640000|2024-10-17 08:27:20|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|38
1729153650000|2024-10-17 08:27:30||147.09||147.14||147.14||147.09|23
1729153660000|2024-10-17 08:27:40|||||||||2
1729153670000|2024-10-17 08:27:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|14
1729153680000|2024-10-17 08:28:00|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|6
1729153690000|2024-10-17 08:28:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1729153740000|2024-10-17 08:29:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|562
1729153750000|2024-10-17 08:29:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|25
1729153760000|2024-10-17 08:29:20|||||||||20
1729153780000|2024-10-17 08:29:40|||||||||74
1729153800000|2024-10-17 08:30:00|||||||||10
1729153820000|2024-10-17 08:30:20|||||||||138
1729153830000|2024-10-17 08:30:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|76
1729153840000|2024-10-17 08:30:40|||||||||59
1729153880000|2024-10-17 08:31:20|||||||||52
1729153900000|2024-10-17 08:31:40|||||||||11
1729153930000|2024-10-17 08:32:10|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|85
1729153940000|2024-10-17 08:32:20|147.32||147.27||147.32||147.27||0
1729153950000|2024-10-17 08:32:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|1
1729153960000|2024-10-17 08:32:40|||||||||1
1729153980000|2024-10-17 08:33:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|76
1729153990000|2024-10-17 08:33:10|||||||||65
1729154050000|2024-10-17 08:34:10|||||||||141
1729154090000|2024-10-17 08:34:50|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|85
1729154110000|2024-10-17 08:35:10|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|14
1729154140000|2024-10-17 08:35:40||147.24||147.24||147.24||147.24|56
1729154150000|2024-10-17 08:35:50|147.32|147.29|147.37|147.24|147.37|147.29|147.32|147.24|52
1729154160000|2024-10-17 08:36:00||147.29||147.29||147.29||147.29|0
1729154210000|2024-10-17 08:36:50|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|52
1729154220000|2024-10-17 08:37:00|||||||||1
1729154230000|2024-10-17 08:37:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|1
1729154240000|2024-10-17 08:37:20|147.37||147.32||147.37||147.32||2
1729154270000|2024-10-17 08:37:50|||||||||3
1729154280000|2024-10-17 08:38:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|25
1729154300000|2024-10-17 08:38:20|||||||||1
1729154310000|2024-10-17 08:38:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|67
1729154320000|2024-10-17 08:38:40|||||||||53
1729154360000|2024-10-17 08:39:20|||||||||315
1729154370000|2024-10-17 08:39:30|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|114
1729154380000|2024-10-17 08:39:40|147.37||147.37||147.37||147.37||1
1729154400000|2024-10-17 08:40:00|||||||||50
1729154410000|2024-10-17 08:40:10|||||||||2
1729154430000|2024-10-17 08:40:30|||||||||25
1729154440000|2024-10-17 08:40:40|||||||||9
1729154450000|2024-10-17 08:40:50|||||||||1
1729154460000|2024-10-17 08:41:00|147.42||147.37||147.42||147.37||48
1729154470000|2024-10-17 08:41:10|147.42||147.37||147.42||147.37||12
1729154490000|2024-10-17 08:41:30|||||||||50
1729154530000|2024-10-17 08:42:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|152
1729154540000|2024-10-17 08:42:20|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|1
1729154550000|2024-10-17 08:42:30|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|218
1729154560000|2024-10-17 08:42:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|3
1729154570000|2024-10-17 08:42:50|147.32|147.24|147.32|147.24|147.32|147.29|147.32|147.24|52
1729154580000|2024-10-17 08:43:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|140
1729154590000|2024-10-17 08:43:10||147.24||147.24||147.24||147.24|22
1729154600000|2024-10-17 08:43:20||147.29||147.29||147.29||147.29|0
1729154610000|2024-10-17 08:43:30||147.24||147.24||147.24||147.24|15
1729154620000|2024-10-17 08:43:40|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|14
1729154630000|2024-10-17 08:43:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|13
1729154650000|2024-10-17 08:44:10|||||||||3
1729154660000|2024-10-17 08:44:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|117
1729154690000|2024-10-17 08:44:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|31
1729154700000|2024-10-17 08:45:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|9
1729154710000|2024-10-17 08:45:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|3
1729154730000|2024-10-17 08:45:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|1
1729154750000|2024-10-17 08:45:50|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|12
1729154760000|2024-10-17 08:46:00|147.32||147.32||147.32||147.32||0
1729154790000|2024-10-17 08:46:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|19
1729154840000|2024-10-17 08:47:20|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|314
1729154860000|2024-10-17 08:47:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|4
1729154940000|2024-10-17 08:49:00|147.42||147.37||147.42||147.37||29
1729154950000|2024-10-17 08:49:10|147.42||147.37||147.42||147.37||0
1729154960000|2024-10-17 08:49:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|22
1729154970000|2024-10-17 08:49:30|||||||||5
1729154980000|2024-10-17 08:49:40|||||||||6
1729155000000|2024-10-17 08:50:00|||||||||11
1729155020000|2024-10-17 08:50:20|||||||||41
1729155030000|2024-10-17 08:50:30|||||||||14
1729155080000|2024-10-17 08:51:20|||||||||80
1729155100000|2024-10-17 08:51:40|||||||||1
1729155110000|2024-10-17 08:51:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|49
1729155120000|2024-10-17 08:52:00|147.42||147.37||147.42||147.37||20
1729155140000|2024-10-17 08:52:20|||||||||23
1729155180000|2024-10-17 08:53:00|147.42||147.37||147.42||147.37||10
1729155190000|2024-10-17 08:53:10|||||||||119
1729155200000|2024-10-17 08:53:20|||||||||5
1729155220000|2024-10-17 08:53:40|||||||||6
1729155290000|2024-10-17 08:54:50|||||||||18
1729155340000|2024-10-17 08:55:40|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|66
1729155360000|2024-10-17 08:56:00|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|57
1729155370000|2024-10-17 08:56:10|147.32||147.32||147.32||147.32||0
1729155380000|2024-10-17 08:56:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|0
1729155390000|2024-10-17 08:56:30||147.24||147.24||147.24||147.24|11
1729155400000|2024-10-17 08:56:40|147.32||147.32||147.37||147.32||303
1729155410000|2024-10-17 08:56:50|||||||||100
1729155430000|2024-10-17 08:57:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|87
1729155440000|2024-10-17 08:57:20|147.32||147.27||147.32||147.27||0
1729155460000|2024-10-17 08:57:40|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|5
1729155470000|2024-10-17 08:57:50|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|2
1729155480000|2024-10-17 08:58:00||147.24||147.24||147.24||147.24|0
1729155500000|2024-10-17 08:58:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1729155510000|2024-10-17 08:58:30|||||||||121
1729155520000|2024-10-17 08:58:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|8
1729155530000|2024-10-17 08:58:50|||||||||1260
1729155560000|2024-10-17 08:59:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|93
1729155570000|2024-10-17 08:59:30|147.32||147.27||147.32||147.27||21
1729155590000|2024-10-17 08:59:50|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|2
1729155610000|2024-10-17 09:00:10|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|5
1729155620000|2024-10-17 09:00:20|147.32||147.32||147.32||147.32||6
1729155630000|2024-10-17 09:00:30||147.24||147.24||147.24||147.24|0
1729155640000|2024-10-17 09:00:40|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|10
1729155650000|2024-10-17 09:00:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|98
1729155660000|2024-10-17 09:01:00|147.32||147.32||147.32||147.32||1
1729155690000|2024-10-17 09:01:30||147.24||147.24||147.24||147.24|0
1729155700000|2024-10-17 09:01:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|180
1729155710000|2024-10-17 09:01:50|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|329
1729155720000|2024-10-17 09:02:00||147.29||147.29||147.29||147.29|0
1729155730000|2024-10-17 09:02:10|147.42||147.37||147.42||147.37||13
1729155750000|2024-10-17 09:02:30|147.42||147.42||147.42||147.42||16
1729155760000|2024-10-17 09:02:40|147.37|147.34|147.42|147.34|147.47|147.34|147.37|147.34|395
1729155770000|2024-10-17 09:02:50|||||||||56
1729155780000|2024-10-17 09:03:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|6
1729155800000|2024-10-17 09:03:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|45
1729155810000|2024-10-17 09:03:30|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|41
1729155830000|2024-10-17 09:03:50||147.39||147.39||147.39||147.39|0
1729155840000|2024-10-17 09:04:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|25
1729155900000|2024-10-17 09:05:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|72
1729155910000|2024-10-17 09:05:10|||||||||16
1729155920000|2024-10-17 09:05:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|24
1729155940000|2024-10-17 09:05:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1729155960000|2024-10-17 09:06:00|||||||||250
1729155970000|2024-10-17 09:06:10|||||||||22
1729155980000|2024-10-17 09:06:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|22
1729156000000|2024-10-17 09:06:40||147.19||147.24||147.24||147.19|124
1729156010000|2024-10-17 09:06:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|38
1729156020000|2024-10-17 09:07:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|55
1729156050000|2024-10-17 09:07:30|||||||||4
1729156060000|2024-10-17 09:07:40|||||||||11
1729156070000|2024-10-17 09:07:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|8
1729156080000|2024-10-17 09:08:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|47
1729156090000|2024-10-17 09:08:10|||||||||12
1729156100000|2024-10-17 09:08:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|24
1729156120000|2024-10-17 09:08:40|||||||||1
1729156150000|2024-10-17 09:09:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|23
1729156190000|2024-10-17 09:09:50|||||||||24
1729156200000|2024-10-17 09:10:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|20
1729156220000|2024-10-17 09:10:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|16
1729156250000|2024-10-17 09:10:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|42
1729156290000|2024-10-17 09:11:30|||||||||127
1729156340000|2024-10-17 09:12:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|40
1729156370000|2024-10-17 09:12:50|||||||||8
1729156390000|2024-10-17 09:13:10|||||||||46
1729156420000|2024-10-17 09:13:40||147.34||147.34||147.34||147.34|18
1729156430000|2024-10-17 09:13:50|147.42||147.42||147.47||147.42||12
1729156440000|2024-10-17 09:14:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|7
1729156460000|2024-10-17 09:14:20|||||||||6
1729156470000|2024-10-17 09:14:30||147.34||147.39||147.39||147.34|13
1729156480000|2024-10-17 09:14:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|17
1729156500000|2024-10-17 09:15:00|||||||||163
1729156510000|2024-10-17 09:15:10|||||||||28
1729156540000|2024-10-17 09:15:40|||||||||237
1729156570000|2024-10-17 09:16:10|||||||||6
1729156590000|2024-10-17 09:16:30|||||||||1
1729156610000|2024-10-17 09:16:50|||||||||103
1729156640000|2024-10-17 09:17:20|||||||||72
1729156660000|2024-10-17 09:17:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|132
1729156670000|2024-10-17 09:17:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|47
1729156680000|2024-10-17 09:18:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|11
1729156710000|2024-10-17 09:18:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|44
1729156720000|2024-10-17 09:18:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|50
1729156730000|2024-10-17 09:18:50|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|285
1729156740000|2024-10-17 09:19:00|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|39
1729156750000|2024-10-17 09:19:10|147.37||147.37||147.42||147.37||7
1729156760000|2024-10-17 09:19:20|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|16
1729156800000|2024-10-17 09:20:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|28
1729156810000|2024-10-17 09:20:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|42
1729156820000|2024-10-17 09:20:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|14
1729156830000|2024-10-17 09:20:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|1
1729156840000|2024-10-17 09:20:40|||||||||8
1729156850000|2024-10-17 09:20:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|206
1729156870000|2024-10-17 09:21:10|||||||||34
1729156880000|2024-10-17 09:21:20|||||||||3
1729156890000|2024-10-17 09:21:30|||||||||149
1729156930000|2024-10-17 09:22:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|158
1729156940000|2024-10-17 09:22:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|183
1729156970000|2024-10-17 09:22:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|17
1729156980000|2024-10-17 09:23:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|46
1729157010000|2024-10-17 09:23:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1237
1729157020000|2024-10-17 09:23:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|552
1729157030000|2024-10-17 09:23:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|11
1729157070000|2024-10-17 09:24:30|||||||||9
1729157080000|2024-10-17 09:24:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|33
1729157090000|2024-10-17 09:24:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|21
1729157100000|2024-10-17 09:25:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|16
1729157130000|2024-10-17 09:25:30|147.32||147.27||147.32||147.27||22
1729157140000|2024-10-17 09:25:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|25
1729157150000|2024-10-17 09:25:50|||||||||14
1729157180000|2024-10-17 09:26:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|70
1729157190000|2024-10-17 09:26:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|44
1729157200000|2024-10-17 09:26:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|2
1729157230000|2024-10-17 09:27:10|||||||||21
1729157260000|2024-10-17 09:27:40|||||||||3
1729157290000|2024-10-17 09:28:10|||||||||109
1729157310000|2024-10-17 09:28:30|||||||||3
1729157320000|2024-10-17 09:28:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|125
1729157340000|2024-10-17 09:29:00|||||||||68
1729157360000|2024-10-17 09:29:20|||||||||3
1729157370000|2024-10-17 09:29:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|264
1729157380000|2024-10-17 09:29:40|147.32||147.27||147.32||147.27||55
1729157390000|2024-10-17 09:29:50|||||||||3
1729157400000|2024-10-17 09:30:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|27
1729157440000|2024-10-17 09:30:40|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|59
1729157450000|2024-10-17 09:30:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|182
1729157460000|2024-10-17 09:31:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|60
1729157470000|2024-10-17 09:31:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|153
1729157510000|2024-10-17 09:31:50|||||||||165
1729157520000|2024-10-17 09:32:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|111
1729157530000|2024-10-17 09:32:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|34
1729157580000|2024-10-17 09:33:00|||||||||7
1729157640000|2024-10-17 09:34:00|||||||||17
1729157650000|2024-10-17 09:34:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|176
1729157670000|2024-10-17 09:34:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|56
1729157680000|2024-10-17 09:34:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1729157690000|2024-10-17 09:34:50|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|3914
1729157720000|2024-10-17 09:35:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|28
1729157730000|2024-10-17 09:35:30|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|58
1729157740000|2024-10-17 09:35:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|15
1729157750000|2024-10-17 09:35:50|||||||||26000
1729157760000|2024-10-17 09:36:00|||||||||131
1729157790000|2024-10-17 09:36:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|30
1729157800000|2024-10-17 09:36:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|43
1729157840000|2024-10-17 09:37:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|32
1729157850000|2024-10-17 09:37:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|7
1729157900000|2024-10-17 09:38:20|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|24
1729157910000|2024-10-17 09:38:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1729157920000|2024-10-17 09:38:40|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|21
1729157940000|2024-10-17 09:39:00|||||||||50
1729157950000|2024-10-17 09:39:10|||||||||29
1729157960000|2024-10-17 09:39:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1729157990000|2024-10-17 09:39:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|24
1729158000000|2024-10-17 09:40:00|||||||||5
1729158030000|2024-10-17 09:40:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|50
1729158070000|2024-10-17 09:41:10|||||||||19
1729158080000|2024-10-17 09:41:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1729158090000|2024-10-17 09:41:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|25
1729158100000|2024-10-17 09:41:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|31
1729158110000|2024-10-17 09:41:50|||||||||121
1729158120000|2024-10-17 09:42:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|19
1729158160000|2024-10-17 09:42:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|11
1729158180000|2024-10-17 09:43:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|26
1729158190000|2024-10-17 09:43:10|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|1067
1729158200000|2024-10-17 09:43:20|||||||||21
1729158260000|2024-10-17 09:44:20|||||||||99
1729158280000|2024-10-17 09:44:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|298
1729158300000|2024-10-17 09:45:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|14
1729158330000|2024-10-17 09:45:30|||||||||6
1729158380000|2024-10-17 09:46:20|||||||||7
1729158410000|2024-10-17 09:46:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|67
1729158420000|2024-10-17 09:47:00|||||||||51
1729158520000|2024-10-17 09:48:40|||||||||5
1729158530000|2024-10-17 09:48:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|45
1729158570000|2024-10-17 09:49:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|43
1729158620000|2024-10-17 09:50:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|50
1729158640000|2024-10-17 09:50:40|||||||||7
1729158650000|2024-10-17 09:50:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|30
1729158720000|2024-10-17 09:52:00|147.37||147.32||147.37||147.32||46
1729158730000|2024-10-17 09:52:10|||||||||49
1729158780000|2024-10-17 09:53:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|56
1729158810000|2024-10-17 09:53:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|22
1729158880000|2024-10-17 09:54:40|||||||||220
1729158890000|2024-10-17 09:54:50|||||||||26
1729158910000|2024-10-17 09:55:10|||||||||5
1729158950000|2024-10-17 09:55:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|117
1729158960000|2024-10-17 09:56:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1729158970000|2024-10-17 09:56:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1729159010000|2024-10-17 09:56:50|||||||||7
1729159030000|2024-10-17 09:57:10|||||||||5
1729159090000|2024-10-17 09:58:10|||||||||6
1729159100000|2024-10-17 09:58:20|147.32||147.32||147.32||147.32||24
1729159110000|2024-10-17 09:58:30|147.27|147.24|147.27|147.19|147.32|147.24|147.27|147.19|19
1729159200000|2024-10-17 10:00:00|||||||||8
1729159210000|2024-10-17 10:00:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|68
1729159220000|2024-10-17 10:00:20|||||||||11
1729159230000|2024-10-17 10:00:30|||||||||2
1729159240000|2024-10-17 10:00:40|||||||||9
1729159280000|2024-10-17 10:01:20|||||||||5
1729159290000|2024-10-17 10:01:30|||||||||6
1729159300000|2024-10-17 10:01:40|||||||||2
1729159310000|2024-10-17 10:01:50|||||||||1
1729159330000|2024-10-17 10:02:10|||||||||6
1729159340000|2024-10-17 10:02:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|98
1729159350000|2024-10-17 10:02:30|||||||||331
1729159360000|2024-10-17 10:02:40|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|766
1729159370000|2024-10-17 10:02:50|||||||||45
1729159380000|2024-10-17 10:03:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|568
1729159400000|2024-10-17 10:03:20|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|173
1729159440000|2024-10-17 10:04:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|27
1729159490000|2024-10-17 10:04:50|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|266
1729159540000|2024-10-17 10:05:40|||||||||10
1729159560000|2024-10-17 10:06:00|||||||||5
1729159580000|2024-10-17 10:06:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|62
1729159600000|2024-10-17 10:06:40|||||||||48
1729159700000|2024-10-17 10:08:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|21
1729159710000|2024-10-17 10:08:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5
1729159770000|2024-10-17 10:09:30|||||||||5
1729159800000|2024-10-17 10:10:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|15
1729159810000|2024-10-17 10:10:10|147.42||147.37||147.42||147.37||35
1729159830000|2024-10-17 10:10:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|16
1729159840000|2024-10-17 10:10:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|21
1729159850000|2024-10-17 10:10:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|30
1729159940000|2024-10-17 10:12:20|||||||||25
1729159960000|2024-10-17 10:12:40|147.42||147.37||147.42||147.37||34
1729159970000|2024-10-17 10:12:50|||||||||9
1729160010000|2024-10-17 10:13:30|||||||||1120
1729160030000|2024-10-17 10:13:50|||||||||22
1729160040000|2024-10-17 10:14:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|15
1729160050000|2024-10-17 10:14:10|||||||||1
1729160080000|2024-10-17 10:14:40|||||||||7
1729160090000|2024-10-17 10:14:50|||||||||23
1729160150000|2024-10-17 10:15:50|||||||||6
1729160160000|2024-10-17 10:16:00|||||||||1
1729160170000|2024-10-17 10:16:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|144
1729160260000|2024-10-17 10:17:40|||||||||7
1729160270000|2024-10-17 10:17:50|||||||||25
1729160300000|2024-10-17 10:18:20|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|155
1729160320000|2024-10-17 10:18:40|147.32||147.27||147.32||147.27||20
1729160340000|2024-10-17 10:19:00|||||||||90
1729160370000|2024-10-17 10:19:30|||||||||42
1729160390000|2024-10-17 10:19:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|21
1729160400000|2024-10-17 10:20:00|||||||||6
1729160410000|2024-10-17 10:20:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|51
1729160430000|2024-10-17 10:20:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1729160450000|2024-10-17 10:20:50|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|24
1729160550000|2024-10-17 10:22:30|||||||||6
1729160590000|2024-10-17 10:23:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|24
1729160600000|2024-10-17 10:23:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|1
1729160610000|2024-10-17 10:23:30|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|33
1729160620000|2024-10-17 10:23:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|6
1729160660000|2024-10-17 10:24:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|14
1729160680000|2024-10-17 10:24:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|1
1729160710000|2024-10-17 10:25:10|||||||||3
1729160720000|2024-10-17 10:25:20|||||||||3
1729160730000|2024-10-17 10:25:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|18
1729160740000|2024-10-17 10:25:40|147.37||147.32||147.37||147.32||1
1729160760000|2024-10-17 10:26:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|1
1729160770000|2024-10-17 10:26:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1729160790000|2024-10-17 10:26:30|||||||||3
1729160800000|2024-10-17 10:26:40|||||||||4
1729160810000|2024-10-17 10:26:50|||||||||1
1729160820000|2024-10-17 10:27:00|||||||||3
1729160840000|2024-10-17 10:27:20|||||||||7
1729160880000|2024-10-17 10:28:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|24
1729160890000|2024-10-17 10:28:10|147.32||147.27||147.32||147.27||8
1729160950000|2024-10-17 10:29:10|||||||||1
1729161010000|2024-10-17 10:30:10|||||||||5
1729161090000|2024-10-17 10:31:30|||||||||7
1729161120000|2024-10-17 10:32:00|147.32||147.27||147.32||147.27||125
1729161130000|2024-10-17 10:32:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|1
1729161140000|2024-10-17 10:32:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|8
1729161150000|2024-10-17 10:32:30|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|499
1729161160000|2024-10-17 10:32:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|2
1729161180000|2024-10-17 10:33:00||147.19||147.19||147.19||147.19|98
1729161190000|2024-10-17 10:33:10|147.27|147.24|147.27|147.19|147.32|147.24|147.27|147.19|24
1729161220000|2024-10-17 10:33:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|27
1729161250000|2024-10-17 10:34:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|9
1729161260000|2024-10-17 10:34:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1729161270000|2024-10-17 10:34:30|147.27||147.22||147.27||147.22||7
1729161280000|2024-10-17 10:34:40|147.27||147.22||147.27||147.22||1
1729161310000|2024-10-17 10:35:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|9
1729161320000|2024-10-17 10:35:20|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|151
1729161370000|2024-10-17 10:36:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|10
1729161390000|2024-10-17 10:36:30||146.99||147.04||147.04||146.99|55
1729161400000|2024-10-17 10:36:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|62
1729161440000|2024-10-17 10:37:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|125
1729161450000|2024-10-17 10:37:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|832
1729161460000|2024-10-17 10:37:40|||||||||63
1729161470000|2024-10-17 10:37:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|337
1729161480000|2024-10-17 10:38:00|||||||||25
1729161490000|2024-10-17 10:38:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|21
1729161540000|2024-10-17 10:39:00|||||||||5
1729161550000|2024-10-17 10:39:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|68
1729161560000|2024-10-17 10:39:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|25
1729161580000|2024-10-17 10:39:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|45
1729161600000|2024-10-17 10:40:00|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|20
1729161610000|2024-10-17 10:40:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|77
1729161630000|2024-10-17 10:40:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|56
1729161640000|2024-10-17 10:40:40|||||||||2
1729161650000|2024-10-17 10:40:50|||||||||13
1729161660000|2024-10-17 10:41:00|||||||||1
1729161670000|2024-10-17 10:41:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|39
1729161680000|2024-10-17 10:41:20|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|22
1729161720000|2024-10-17 10:42:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|30
1729161780000|2024-10-17 10:43:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|105
1729161790000|2024-10-17 10:43:10|||||||||8
1729161810000|2024-10-17 10:43:30|||||||||105
1729161820000|2024-10-17 10:43:40|147.22||147.17||147.22||147.17||122
1729161840000|2024-10-17 10:44:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|79
1729161850000|2024-10-17 10:44:10|147.22||147.17||147.22||147.17||5
1729161860000|2024-10-17 10:44:20|||||||||40
1729161870000|2024-10-17 10:44:30|||||||||2
1729161890000|2024-10-17 10:44:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|291
1729161900000|2024-10-17 10:45:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|20
1729161910000|2024-10-17 10:45:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|69
1729161960000|2024-10-17 10:46:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|74
1729161980000|2024-10-17 10:46:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|85
1729161990000|2024-10-17 10:46:30|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|23
1729162000000|2024-10-17 10:46:40||147.04||146.99||147.04||146.99|0
1729162010000|2024-10-17 10:46:50||147.04||147.04||147.04||147.04|0
1729162090000|2024-10-17 10:48:10|||||||||7
1729162100000|2024-10-17 10:48:20|||||||||13
1729162150000|2024-10-17 10:49:10|||||||||22
1729162160000|2024-10-17 10:49:20|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|68
1729162170000|2024-10-17 10:49:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|6
1729162200000|2024-10-17 10:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1729162210000|2024-10-17 10:50:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|40
1729162230000|2024-10-17 10:50:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|11
1729162280000|2024-10-17 10:51:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|366
1729162290000|2024-10-17 10:51:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|40
1729162350000|2024-10-17 10:52:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|47
1729162440000|2024-10-17 10:54:00|||||||||28
1729162460000|2024-10-17 10:54:20|||||||||6
1729162500000|2024-10-17 10:55:00|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|73
1729162540000|2024-10-17 10:55:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|182
1729162550000|2024-10-17 10:55:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|121
1729162590000|2024-10-17 10:56:30|||||||||39
1729162600000|2024-10-17 10:56:40|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|44
1729162630000|2024-10-17 10:57:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5296
1729162660000|2024-10-17 10:57:40|||||||||5
1729162670000|2024-10-17 10:57:50|||||||||1
1729162680000|2024-10-17 10:58:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1729162690000|2024-10-17 10:58:10|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|121
1729162710000|2024-10-17 10:58:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|125
1729162730000|2024-10-17 10:58:50|||||||||5
1729162740000|2024-10-17 10:59:00|147.07||147.02||147.07||147.02||13
1729162750000|2024-10-17 10:59:10|147.07||147.02||147.07||147.02||13
1729162760000|2024-10-17 10:59:20|||||||||8
1729162800000|2024-10-17 11:00:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|46
1729162810000|2024-10-17 11:00:10|||||||||26
1729162830000|2024-10-17 11:00:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|139
1729162840000|2024-10-17 11:00:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|15
1729162900000|2024-10-17 11:01:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|165
1729162910000|2024-10-17 11:01:50|||||||||2
1729162920000|2024-10-17 11:02:00|||||||||30
1729162950000|2024-10-17 11:02:30|||||||||1
1729162960000|2024-10-17 11:02:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|117
1729162970000|2024-10-17 11:02:50|||||||||2
1729162990000|2024-10-17 11:03:10|||||||||1
1729163000000|2024-10-17 11:03:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|241
1729163020000|2024-10-17 11:03:40|||||||||1
1729163030000|2024-10-17 11:03:50|||||||||3
1729163040000|2024-10-17 11:04:00|||||||||27
1729163050000|2024-10-17 11:04:10|||||||||79
1729163080000|2024-10-17 11:04:40|||||||||1
1729163090000|2024-10-17 11:04:50|||||||||1
1729163120000|2024-10-17 11:05:20|||||||||1
1729163140000|2024-10-17 11:05:40|||||||||1
1729163150000|2024-10-17 11:05:50|||||||||13
1729163160000|2024-10-17 11:06:00|||||||||4
1729163170000|2024-10-17 11:06:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|541
1729163180000|2024-10-17 11:06:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|315
1729163230000|2024-10-17 11:07:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1729163240000|2024-10-17 11:07:20|||||||||20
1729163250000|2024-10-17 11:07:30|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|52
1729163260000|2024-10-17 11:07:40|146.82||146.82||146.82||146.82||1
1729163270000|2024-10-17 11:07:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|16
1729163280000|2024-10-17 11:08:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|55
1729163290000|2024-10-17 11:08:10|||||||||136
1729163450000|2024-10-17 11:10:50|||||||||50
1729163480000|2024-10-17 11:11:20|||||||||10
1729163530000|2024-10-17 11:12:10|||||||||174
1729163550000|2024-10-17 11:12:30|||||||||83
1729163580000|2024-10-17 11:13:00|||||||||69
1729163640000|2024-10-17 11:14:00|||||||||156
1729163650000|2024-10-17 11:14:10|||||||||46
1729163660000|2024-10-17 11:14:20|||||||||64
1729163700000|2024-10-17 11:15:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|212
1729163710000|2024-10-17 11:15:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|98
1729163720000|2024-10-17 11:15:20|||||||||3
1729163730000|2024-10-17 11:15:30|||||||||3
1729163750000|2024-10-17 11:15:50|||||||||20
1729163760000|2024-10-17 11:16:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|73
1729163780000|2024-10-17 11:16:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|51
1729163800000|2024-10-17 11:16:40|||||||||1
1729163810000|2024-10-17 11:16:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1729163820000|2024-10-17 11:17:00|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|21
1729163830000|2024-10-17 11:17:10|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|1
1729163840000|2024-10-17 11:17:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1729163920000|2024-10-17 11:18:40|||||||||86
1729163970000|2024-10-17 11:19:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1729163990000|2024-10-17 11:19:50|146.87||146.82||146.87||146.82||7
1729164000000|2024-10-17 11:20:00|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|8
1729164010000|2024-10-17 11:20:10||146.79||146.79||146.79||146.79|0
1729164020000|2024-10-17 11:20:20||146.74||146.79||146.79||146.74|0
1729164100000|2024-10-17 11:21:40|||||||||10
1729164110000|2024-10-17 11:21:50|||||||||34
1729164140000|2024-10-17 11:22:20|||||||||3
1729164150000|2024-10-17 11:22:30|||||||||110
1729164240000|2024-10-17 11:24:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|308
1729164250000|2024-10-17 11:24:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|75
1729164290000|2024-10-17 11:24:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|770
1729164300000|2024-10-17 11:25:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1729164310000|2024-10-17 11:25:10|||||||||7
1729164360000|2024-10-17 11:26:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|69
1729164390000|2024-10-17 11:26:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|60
1729164400000|2024-10-17 11:26:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1729164410000|2024-10-17 11:26:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1729164590000|2024-10-17 11:29:50|||||||||223
1729164610000|2024-10-17 11:30:10|||||||||273
1729164620000|2024-10-17 11:30:20|||||||||87
1729164630000|2024-10-17 11:30:30|||||||||44
1729164660000|2024-10-17 11:31:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1729164670000|2024-10-17 11:31:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1729164700000|2024-10-17 11:31:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1729164710000|2024-10-17 11:31:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|5
1729164720000|2024-10-17 11:32:00||146.64||146.69||146.69||146.64|21
1729164740000|2024-10-17 11:32:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1729164760000|2024-10-17 11:32:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|1814
1729164770000|2024-10-17 11:32:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1729164810000|2024-10-17 11:33:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1729164830000|2024-10-17 11:33:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|44
1729164860000|2024-10-17 11:34:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|19
1729164920000|2024-10-17 11:35:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1729164940000|2024-10-17 11:35:40|||||||||9
1729164950000|2024-10-17 11:35:50|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|45
1729164960000|2024-10-17 11:36:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|835
1729165000000|2024-10-17 11:36:40|||||||||7
1729165010000|2024-10-17 11:36:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1729165020000|2024-10-17 11:37:00|146.67|146.59|146.57|146.49|146.67|146.59|146.57|146.49|609
1729165030000|2024-10-17 11:37:10|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|114
1729165040000|2024-10-17 11:37:20|||||||||5
1729165060000|2024-10-17 11:37:40|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|6
1729165070000|2024-10-17 11:37:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|122
1729165080000|2024-10-17 11:38:00|||||||||118
1729165090000|2024-10-17 11:38:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|370
1729165140000|2024-10-17 11:39:00|||||||||15
1729165150000|2024-10-17 11:39:10|||||||||56
1729165170000|2024-10-17 11:39:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|122
1729165180000|2024-10-17 11:39:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|573
1729165260000|2024-10-17 11:41:00|||||||||5
1729165300000|2024-10-17 11:41:40|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|114
1729165310000|2024-10-17 11:41:50|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|210
1729165320000|2024-10-17 11:42:00|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.34|144
1729165330000|2024-10-17 11:42:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|157
1729165340000|2024-10-17 11:42:20|||||||||249
1729165350000|2024-10-17 11:42:30|||||||||53
1729165370000|2024-10-17 11:42:50|||||||||695
1729165380000|2024-10-17 11:43:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|15
1729165410000|2024-10-17 11:43:30|||||||||8
1729165420000|2024-10-17 11:43:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|137
1729165430000|2024-10-17 11:43:50|||||||||32
1729165440000|2024-10-17 11:44:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|201
1729165460000|2024-10-17 11:44:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|217
1729165470000|2024-10-17 11:44:30|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|622
1729165480000|2024-10-17 11:44:40|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|35
1729165500000|2024-10-17 11:45:00|||||||||130
1729165510000|2024-10-17 11:45:10|||||||||14
1729165520000|2024-10-17 11:45:20|||||||||160
1729165530000|2024-10-17 11:45:30|||||||||101
1729165540000|2024-10-17 11:45:40|||||||||4
1729165570000|2024-10-17 11:46:10|||||||||458
1729165590000|2024-10-17 11:46:30|||||||||5
1729165600000|2024-10-17 11:46:40|||||||||161
1729165620000|2024-10-17 11:47:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|181
1729165640000|2024-10-17 11:47:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|102
1729165650000|2024-10-17 11:47:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|301
1729165660000|2024-10-17 11:47:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|221
1729165670000|2024-10-17 11:47:50|||||||||1
1729165680000|2024-10-17 11:48:00|||||||||5
1729165720000|2024-10-17 11:48:40|||||||||114
1729165750000|2024-10-17 11:49:10||146.24||146.29||146.29||146.24|95
1729165790000|2024-10-17 11:49:50|||||||||85
1729165800000|2024-10-17 11:50:00|||||||||19
1729165930000|2024-10-17 11:52:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|147
1729165990000|2024-10-17 11:53:10|||||||||1
1729166040000|2024-10-17 11:54:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|147
1729166070000|2024-10-17 11:54:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|73
1729166090000|2024-10-17 11:54:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|49
1729166100000|2024-10-17 11:55:00|||||||||5
1729166110000|2024-10-17 11:55:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|152
1729166120000|2024-10-17 11:55:20|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.29|105
1729166130000|2024-10-17 11:55:30|||||||||1
1729166140000|2024-10-17 11:55:40|||||||||27
1729166160000|2024-10-17 11:56:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|276
1729166170000|2024-10-17 11:56:10|||||||||50
1729166220000|2024-10-17 11:57:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|204
1729166250000|2024-10-17 11:57:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|410
1729166260000|2024-10-17 11:57:40|146.32||146.32||146.32||146.32||94
1729166270000|2024-10-17 11:57:50||146.24||146.24||146.24||146.24|0
1729166300000|2024-10-17 11:58:20|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|254
1729166310000|2024-10-17 11:58:30|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|0
1729166320000|2024-10-17 11:58:40|146.37||146.37||146.37||146.37||0
1729166330000|2024-10-17 11:58:50|146.32|146.29|146.37|146.24|146.37|146.29|146.32|146.24|5
1729166340000|2024-10-17 11:59:00||146.29||146.29||146.29||146.29|4
1729166350000|2024-10-17 11:59:10||146.24||146.24||146.24||146.24|25
1729166370000|2024-10-17 11:59:30||146.29||146.24||146.29||146.24|15
1729166380000|2024-10-17 11:59:40|146.32||146.37||146.37||146.32||0
1729166400000|2024-10-17 12:00:00|146.32|146.19|146.32|146.24|146.32|146.24|146.32|146.19|9
1729166420000|2024-10-17 12:00:20|||||||||178
1729166430000|2024-10-17 12:00:30|||||||||37
1729166460000|2024-10-17 12:01:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|37
1729166480000|2024-10-17 12:01:20|||||||||3
1729166490000|2024-10-17 12:01:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|88
1729166550000|2024-10-17 12:02:30|||||||||1
1729166580000|2024-10-17 12:03:00|146.32||146.27||146.32||146.27||24
1729166610000|2024-10-17 12:03:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|19
1729166630000|2024-10-17 12:03:50|||||||||1
1729166640000|2024-10-17 12:04:00|||||||||226
1729166650000|2024-10-17 12:04:10|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|161
1729166660000|2024-10-17 12:04:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|261
1729166690000|2024-10-17 12:04:50|||||||||412
1729166700000|2024-10-17 12:05:00|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|4
1729166710000|2024-10-17 12:05:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|167
1729166720000|2024-10-17 12:05:20|||||||||185
1729166740000|2024-10-17 12:05:40|||||||||167
1729166750000|2024-10-17 12:05:50|||||||||285
1729166760000|2024-10-17 12:06:00|||||||||11
1729166770000|2024-10-17 12:06:10|||||||||34
1729166780000|2024-10-17 12:06:20|||||||||301
1729166790000|2024-10-17 12:06:30|||||||||5
1729166850000|2024-10-17 12:07:30|||||||||1
1729166860000|2024-10-17 12:07:40|||||||||285
1729166890000|2024-10-17 12:08:10|||||||||4
1729166900000|2024-10-17 12:08:20|||||||||3
1729166910000|2024-10-17 12:08:30|||||||||107
1729166920000|2024-10-17 12:08:40|||||||||100
1729166930000|2024-10-17 12:08:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|4
1729166940000|2024-10-17 12:09:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|168
1729166950000|2024-10-17 12:09:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|249
1729166960000|2024-10-17 12:09:20|146.47||146.47||146.47||146.47||29
1729166970000|2024-10-17 12:09:30||146.39||146.34||146.39||146.34|0
1729166980000|2024-10-17 12:09:40||146.39||146.39||146.39||146.34|4
1729166990000|2024-10-17 12:09:50||146.34||146.34||146.39||146.34|6
1729167000000|2024-10-17 12:10:00||146.39||146.34||146.39||146.34|597
1729167010000|2024-10-17 12:10:10||146.39||146.39||146.39||146.39|0
1729167020000|2024-10-17 12:10:20|||||||||2
1729167050000|2024-10-17 12:10:50|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|512
1729167060000|2024-10-17 12:11:00|||||||||144
1729167070000|2024-10-17 12:11:10||146.34||146.34||146.39||146.34|72
1729167080000|2024-10-17 12:11:20|||||||||160
1729167090000|2024-10-17 12:11:30|||||||||7
1729167100000|2024-10-17 12:11:40||146.39||146.34||146.39||146.34|10
1729167110000|2024-10-17 12:11:50|146.42||146.42||146.42||146.42||0
1729167130000|2024-10-17 12:12:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1729167140000|2024-10-17 12:12:20|146.52||146.52||146.52||146.47||190
1729167150000|2024-10-17 12:12:30||146.44||146.44||146.44||146.44|132
1729167180000|2024-10-17 12:13:00|||||||||26
1729167190000|2024-10-17 12:13:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|92
1729167200000|2024-10-17 12:13:20|||||||||5
1729167220000|2024-10-17 12:13:40|||||||||6
1729167230000|2024-10-17 12:13:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|90
1729167240000|2024-10-17 12:14:00||146.49||146.54||146.54||146.49|77
1729167260000|2024-10-17 12:14:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|331
1729167270000|2024-10-17 12:14:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|113
1729167280000|2024-10-17 12:14:40|||||||||6
1729167290000|2024-10-17 12:14:50|||||||||195
1729167300000|2024-10-17 12:15:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.34|598
1729167310000|2024-10-17 12:15:10||146.39||146.44||146.44||146.39|5
1729167320000|2024-10-17 12:15:20|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|94
1729167330000|2024-10-17 12:15:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|50
1729167340000|2024-10-17 12:15:40|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|274
1729167350000|2024-10-17 12:15:50|146.57||146.52||146.57||146.52||146
1729167360000|2024-10-17 12:16:00|146.57||146.52||146.57||146.52||136
1729167370000|2024-10-17 12:16:10|146.47|146.39|146.52|146.39|146.57|146.49|146.47|146.39|451
1729167390000|2024-10-17 12:16:30||146.44||146.44||146.44||146.44|3
1729167400000|2024-10-17 12:16:40||146.39||146.39||146.39||146.39|6
1729167420000|2024-10-17 12:17:00|146.57|146.44|146.57|146.49|146.57|146.49|146.57|146.39|130
1729167440000|2024-10-17 12:17:20|146.62||146.62||146.62||146.62||82
1729167450000|2024-10-17 12:17:30|146.57||146.57||146.57||146.57||0
1729167460000|2024-10-17 12:17:40|||||||||5
1729167470000|2024-10-17 12:17:50|146.62||146.62||146.62||146.57||0
1729167480000|2024-10-17 12:18:00|146.67|146.54|146.67|146.59|146.67|146.59|146.67|146.54|37
1729167490000|2024-10-17 12:18:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1729167510000|2024-10-17 12:18:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|12
1729167520000|2024-10-17 12:18:40|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|20
1729167540000|2024-10-17 12:19:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|63
1729167550000|2024-10-17 12:19:10|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|443
1729167560000|2024-10-17 12:19:20|146.67||146.72||146.72||146.67||0
1729167570000|2024-10-17 12:19:30|146.67||146.67||146.67||146.67||3
1729167580000|2024-10-17 12:19:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1729167590000|2024-10-17 12:19:50|||||||||70
1729167600000|2024-10-17 12:20:00|||||||||6
1729167610000|2024-10-17 12:20:10|||||||||51
1729167620000|2024-10-17 12:20:20|||||||||202
1729167640000|2024-10-17 12:20:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|304
1729167650000|2024-10-17 12:20:50|||||||||24
1729167660000|2024-10-17 12:21:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|195
1729167670000|2024-10-17 12:21:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|45
1729167680000|2024-10-17 12:21:20|||||||||33
1729167690000|2024-10-17 12:21:30|||||||||2
1729167700000|2024-10-17 12:21:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|110
1729167710000|2024-10-17 12:21:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1729167720000|2024-10-17 12:22:00|||||||||78
1729167730000|2024-10-17 12:22:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|243
1729167750000|2024-10-17 12:22:30|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|12
1729167760000|2024-10-17 12:22:40|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|0
1729167770000|2024-10-17 12:22:50|||||||||21
1729167790000|2024-10-17 12:23:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1729167800000|2024-10-17 12:23:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|83
1729167820000|2024-10-17 12:23:40|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|171
1729167830000|2024-10-17 12:23:50|||||||||312
1729167850000|2024-10-17 12:24:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|225
1729167860000|2024-10-17 12:24:20|||||||||2
1729167880000|2024-10-17 12:24:40|||||||||330
1729167890000|2024-10-17 12:24:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|49
1729167900000|2024-10-17 12:25:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|68
1729167910000|2024-10-17 12:25:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|195
1729167920000|2024-10-17 12:25:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|83
1729167940000|2024-10-17 12:25:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|319
1729167950000|2024-10-17 12:25:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|1
1729167960000|2024-10-17 12:26:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|37
1729167980000|2024-10-17 12:26:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|33
1729167990000|2024-10-17 12:26:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|291
1729168000000|2024-10-17 12:26:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|8
1729168010000|2024-10-17 12:26:50|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|45
1729168020000|2024-10-17 12:27:00||146.79||146.74||146.79||146.74|26
1729168030000|2024-10-17 12:27:10||146.79||146.79||146.79||146.74|0
1729168040000|2024-10-17 12:27:20||146.74||146.79||146.79||146.74|0
1729168050000|2024-10-17 12:27:30||146.74||146.74||146.79||146.74|0
1729168060000|2024-10-17 12:27:40||146.79||146.74||146.79||146.74|1
1729168070000|2024-10-17 12:27:50||146.79||146.79||146.79||146.74|0
1729168080000|2024-10-17 12:28:00|||||||||3
1729168110000|2024-10-17 12:28:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|20
1729168130000|2024-10-17 12:28:50|||||||||25
1729168150000|2024-10-17 12:29:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|90
1729168160000|2024-10-17 12:29:20||146.74||146.74||146.74||146.74|6
1729168170000|2024-10-17 12:29:30|146.82||146.87||146.87||146.82||0
1729168190000|2024-10-17 12:29:50|146.92|146.79|146.92|146.74|146.92|146.79|146.87|146.74|336
1729168200000|2024-10-17 12:30:00|146.97|146.79|146.97|146.89|147.07|146.94|146.92|146.79|85
1729168210000|2024-10-17 12:30:10|147.02|146.84|147.07|146.94|147.07|146.94|146.97|146.84|163
1729168220000|2024-10-17 12:30:20|147.12|146.99|147.12|147.04|147.17|147.09|147.12|146.94|187
1729168230000|2024-10-17 12:30:30|147.17|146.99|147.17|147.09|147.17|147.09|147.17|146.99|271
1729168240000|2024-10-17 12:30:40|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|252
1729168250000|2024-10-17 12:30:50|147.22|147.14|147.17|147.04|147.22|147.14|147.17|147.04|57
1729168260000|2024-10-17 12:31:00|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|5
1729168270000|2024-10-17 12:31:10|147.12|146.99|147.07|146.94|147.12|146.99|147.02|146.94|25
1729168280000|2024-10-17 12:31:20||146.99||146.99||146.99||146.99|0
1729168290000|2024-10-17 12:31:30||146.94||146.94||146.94||146.94|0
1729168300000|2024-10-17 12:31:40|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|4
1729168310000|2024-10-17 12:31:50||146.99||146.99||146.99||146.94|0
1729168320000|2024-10-17 12:32:00|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|0
1729168330000|2024-10-17 12:32:10|147.07||147.02||147.07||147.02||262
1729168340000|2024-10-17 12:32:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|0
1729168350000|2024-10-17 12:32:30|147.12|147.04|147.02|146.94|147.12|147.04|147.02|146.94|33
1729168360000|2024-10-17 12:32:40|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|118
1729168370000|2024-10-17 12:32:50|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|0
1729168400000|2024-10-17 12:33:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|42
1729168410000|2024-10-17 12:33:30|||||||||191
1729168420000|2024-10-17 12:33:40|||||||||47
1729168430000|2024-10-17 12:33:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|220
1729168440000|2024-10-17 12:34:00|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|2
1729168450000|2024-10-17 12:34:10|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|12
1729168470000|2024-10-17 12:34:30|147.12|147.04|147.07|146.99|147.12|147.04|147.02|146.94|206
1729168480000|2024-10-17 12:34:40||146.94||146.99||146.99||146.94|1
1729168490000|2024-10-17 12:34:50||146.94||146.99||146.99||146.94|0
1729168500000|2024-10-17 12:35:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|250
1729168510000|2024-10-17 12:35:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|11
1729168520000|2024-10-17 12:35:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|40
1729168530000|2024-10-17 12:35:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|1
1729168540000|2024-10-17 12:35:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|2
1729168550000|2024-10-17 12:35:50|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|58
1729168560000|2024-10-17 12:36:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|1
1729168590000|2024-10-17 12:36:30|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|15
1729168600000|2024-10-17 12:36:40|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|2
1729168610000|2024-10-17 12:36:50|147.07|146.89|146.97|146.89|147.07|146.89|146.97|146.89|66
1729168620000|2024-10-17 12:37:00|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|209
1729168630000|2024-10-17 12:37:10|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.89|4
1729168650000|2024-10-17 12:37:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1729168660000|2024-10-17 12:37:40|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|24
1729168670000|2024-10-17 12:37:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|24
1729168680000|2024-10-17 12:38:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1729168690000|2024-10-17 12:38:10|147.02||146.97||147.02||146.97||30
1729168700000|2024-10-17 12:38:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|0
1729168710000|2024-10-17 12:38:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|0
1729168720000|2024-10-17 12:38:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|2
1729168730000|2024-10-17 12:38:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|10
1729168740000|2024-10-17 12:39:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|4
1729168760000|2024-10-17 12:39:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|80
1729168770000|2024-10-17 12:39:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|38
1729168810000|2024-10-17 12:40:10|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|189
1729168820000|2024-10-17 12:40:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|3
1729168830000|2024-10-17 12:40:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|16
1729168850000|2024-10-17 12:40:50|||||||||14
1729168860000|2024-10-17 12:41:00|146.87|146.79|146.82|146.74|146.92|146.84|146.82|146.74|49
1729168870000|2024-10-17 12:41:10|||||||||15
1729168890000|2024-10-17 12:41:30|||||||||22
1729168920000|2024-10-17 12:42:00|||||||||12
1729168930000|2024-10-17 12:42:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|33
1729168940000|2024-10-17 12:42:20|||||||||26
1729168970000|2024-10-17 12:42:50|||||||||17
1729169000000|2024-10-17 12:43:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|74
1729169010000|2024-10-17 12:43:30|||||||||50
1729169030000|2024-10-17 12:43:50|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|15
1729169040000|2024-10-17 12:44:00|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.59|104
1729169050000|2024-10-17 12:44:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|135
1729169060000|2024-10-17 12:44:20|||||||||15
1729169090000|2024-10-17 12:44:50|||||||||15
1729169100000|2024-10-17 12:45:00|||||||||20
1729169110000|2024-10-17 12:45:10|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|49
1729169120000|2024-10-17 12:45:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1729169130000|2024-10-17 12:45:30|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|13
1729169140000|2024-10-17 12:45:40|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|1
1729169150000|2024-10-17 12:45:50|146.72||146.72||146.72||146.72||24
1729169160000|2024-10-17 12:46:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|25
1729169180000|2024-10-17 12:46:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|64
1729169190000|2024-10-17 12:46:30|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|2
1729169200000|2024-10-17 12:46:40|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|4
1729169220000|2024-10-17 12:47:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|21
1729169240000|2024-10-17 12:47:20|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|27
1729169250000|2024-10-17 12:47:30||146.74||146.74||146.74||146.74|4
1729169270000|2024-10-17 12:47:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|24
1729169280000|2024-10-17 12:48:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1729169290000|2024-10-17 12:48:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|20
1729169300000|2024-10-17 12:48:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|1
1729169310000|2024-10-17 12:48:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|42
1729169320000|2024-10-17 12:48:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1729169340000|2024-10-17 12:49:00|146.87||146.87||146.87||146.82||30
1729169350000|2024-10-17 12:49:10|146.82||146.87||146.87||146.82||0
1729169360000|2024-10-17 12:49:20|146.82||146.82||146.87||146.82||0
1729169370000|2024-10-17 12:49:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|7
1729169400000|2024-10-17 12:50:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|39
1729169440000|2024-10-17 12:50:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|60
1729169450000|2024-10-17 12:50:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|40
1729169470000|2024-10-17 12:51:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1729169480000|2024-10-17 12:51:20|146.87||146.82||146.87||146.82||1
1729169500000|2024-10-17 12:51:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1729169530000|2024-10-17 12:52:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|45
1729169540000|2024-10-17 12:52:20|||||||||57
1729169550000|2024-10-17 12:52:30|||||||||24
1729169560000|2024-10-17 12:52:40||146.69||146.74||146.74||146.69|3
1729169570000|2024-10-17 12:52:50||146.69||146.74||146.74||146.69|17
1729169590000|2024-10-17 12:53:10|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|7
1729169600000|2024-10-17 12:53:20||146.74||146.74||146.74||146.74|0
1729169610000|2024-10-17 12:53:30|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|30
1729169640000|2024-10-17 12:54:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1729169700000|2024-10-17 12:55:00||146.69||146.69||146.69||146.69|48
1729169710000|2024-10-17 12:55:10||146.74||146.74||146.74||146.74|0
1729169760000|2024-10-17 12:56:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|23
1729169770000|2024-10-17 12:56:10|||||||||2
1729169780000|2024-10-17 12:56:20|||||||||45
1729169820000|2024-10-17 12:57:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|16
1729169830000|2024-10-17 12:57:10||146.74||146.79||146.79||146.74|2
1729169840000|2024-10-17 12:57:20|||||||||1
1729169850000|2024-10-17 12:57:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|30
1729169870000|2024-10-17 12:57:50|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|36
1729169880000|2024-10-17 12:58:00|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|1
1729169890000|2024-10-17 12:58:10|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|1
1729169900000|2024-10-17 12:58:20||146.79||146.79||146.79||146.79|0
1729169940000|2024-10-17 12:59:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|21
1729169950000|2024-10-17 12:59:10|||||||||6
1729169960000|2024-10-17 12:59:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|77
1729169980000|2024-10-17 12:59:40|||||||||10
1729169990000|2024-10-17 12:59:50|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|2
1729170000000|2024-10-17 13:00:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|13
1729170020000|2024-10-17 13:00:20|||||||||1
1729170030000|2024-10-17 13:00:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|54
1729170050000|2024-10-17 13:00:50|||||||||6
1729170060000|2024-10-17 13:01:00|147.02||147.02||147.02||147.02||302
1729170070000|2024-10-17 13:01:10|147.07|146.94|147.02|146.94|147.07|146.94|147.02|146.94|289
1729170080000|2024-10-17 13:01:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|86
1729170090000|2024-10-17 13:01:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|21
1729170110000|2024-10-17 13:01:50|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|17
1729170120000|2024-10-17 13:02:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|17
1729170130000|2024-10-17 13:02:10|||||||||1
1729170140000|2024-10-17 13:02:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|15
1729170150000|2024-10-17 13:02:30|||||||||11
1729170160000|2024-10-17 13:02:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|1
1729170170000|2024-10-17 13:02:50|||||||||14
1729170190000|2024-10-17 13:03:10|||||||||18
1729170200000|2024-10-17 13:03:20|||||||||11
1729170210000|2024-10-17 13:03:30|||||||||1
1729170220000|2024-10-17 13:03:40|||||||||134
1729170240000|2024-10-17 13:04:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|331
1729170250000|2024-10-17 13:04:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|14
1729170260000|2024-10-17 13:04:20|||||||||2
1729170270000|2024-10-17 13:04:30|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|25
1729170280000|2024-10-17 13:04:40|146.92||146.92||146.92||146.92||0
1729170300000|2024-10-17 13:05:00|||||||||18
1729170310000|2024-10-17 13:05:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|19
1729170340000|2024-10-17 13:05:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|118
1729170350000|2024-10-17 13:05:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|12
1729170360000|2024-10-17 13:06:00|||||||||52
1729170370000|2024-10-17 13:06:10|147.07|146.99|147.07|146.94|147.07|146.99|147.02|146.94|91
1729170380000|2024-10-17 13:06:20|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1729170390000|2024-10-17 13:06:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|18
1729170410000|2024-10-17 13:06:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1729170420000|2024-10-17 13:07:00||146.94||146.94||146.94||146.94|14
1729170430000|2024-10-17 13:07:10|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|45
1729170440000|2024-10-17 13:07:20|147.07||147.02||147.07||147.02||0
1729170460000|2024-10-17 13:07:40|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.94|114
1729170470000|2024-10-17 13:07:50|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.94|225
1729170480000|2024-10-17 13:08:00|147.07|146.99|147.07|146.99|147.12|146.99|147.02|146.94|710
1729170490000|2024-10-17 13:08:10|147.02|146.94|147.02|146.94|147.07|146.99|146.97|146.89|262
1729170500000|2024-10-17 13:08:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|18
1729170510000|2024-10-17 13:08:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1729170520000|2024-10-17 13:08:40|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|47
1729170530000|2024-10-17 13:08:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|153
1729170540000|2024-10-17 13:09:00|||||||||3
1729170590000|2024-10-17 13:09:50|||||||||13
1729170610000|2024-10-17 13:10:10|||||||||22
1729170630000|2024-10-17 13:10:30|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|676
1729170660000|2024-10-17 13:11:00|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|58
1729170670000|2024-10-17 13:11:10||146.99||146.99||146.99||146.99|1
1729170680000|2024-10-17 13:11:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|41
1729170690000|2024-10-17 13:11:30|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|457
1729170700000|2024-10-17 13:11:40|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|33
1729170710000|2024-10-17 13:11:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|41
1729170720000|2024-10-17 13:12:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|38
1729170740000|2024-10-17 13:12:20|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|85
1729170750000|2024-10-17 13:12:30|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|1
1729170760000|2024-10-17 13:12:40|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|73
1729170770000|2024-10-17 13:12:50|146.87|146.84|146.87|146.79|146.92|146.84|146.87|146.79|1
1729170780000|2024-10-17 13:13:00|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|9
1729170790000|2024-10-17 13:13:10||146.84||146.84||146.84||146.84|0
1729170800000|2024-10-17 13:13:20|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|12
1729170840000|2024-10-17 13:14:00|||||||||1
1729170850000|2024-10-17 13:14:10|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|11
1729170860000|2024-10-17 13:14:20||146.89||146.84||146.89||146.84|1
1729170870000|2024-10-17 13:14:30||146.89||146.89||146.89||146.89|0
1729170930000|2024-10-17 13:15:30|147.02||146.97||147.02||146.97||167
1729170960000|2024-10-17 13:16:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|85
1729170990000|2024-10-17 13:16:30|||||||||7
1729171000000|2024-10-17 13:16:40||146.79||146.79||146.79||146.79|4
1729171010000|2024-10-17 13:16:50|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|0
1729171020000|2024-10-17 13:17:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1729171030000|2024-10-17 13:17:10|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|7
1729171040000|2024-10-17 13:17:20|146.87||146.87||146.87||146.87||0
1729171050000|2024-10-17 13:17:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|3
1729171060000|2024-10-17 13:17:40||146.74||146.79||146.79||146.74|1
1729171070000|2024-10-17 13:17:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|1
1729171080000|2024-10-17 13:18:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|18
1729171090000|2024-10-17 13:18:10||146.74||146.79||146.79||146.74|1
1729171100000|2024-10-17 13:18:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1729171110000|2024-10-17 13:18:30|||||||||3
1729171120000|2024-10-17 13:18:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|29
1729171130000|2024-10-17 13:18:50|146.92||146.92||146.97||146.92||3
1729171140000|2024-10-17 13:19:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|3
1729171150000|2024-10-17 13:19:10|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|12
1729171160000|2024-10-17 13:19:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|4
1729171170000|2024-10-17 13:19:30||146.84||146.89||146.89||146.84|9
1729171180000|2024-10-17 13:19:40|||||||||903
1729171190000|2024-10-17 13:19:50|||||||||3
1729171200000|2024-10-17 13:20:00|||||||||4
1729171220000|2024-10-17 13:20:20|||||||||37
1729171230000|2024-10-17 13:20:30|||||||||4
1729171240000|2024-10-17 13:20:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|13
1729171250000|2024-10-17 13:20:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|31
1729171260000|2024-10-17 13:21:00|||||||||13
1729171270000|2024-10-17 13:21:10|||||||||3
1729171280000|2024-10-17 13:21:20|||||||||3
1729171290000|2024-10-17 13:21:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|8
1729171300000|2024-10-17 13:21:40|||||||||3
1729171320000|2024-10-17 13:22:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|33
1729171330000|2024-10-17 13:22:10|||||||||5
1729171340000|2024-10-17 13:22:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1729171350000|2024-10-17 13:22:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1729171360000|2024-10-17 13:22:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1729171370000|2024-10-17 13:22:50|||||||||3
1729171380000|2024-10-17 13:23:00|147.07|146.99|147.07|146.94|147.07|146.99|147.02|146.94|37
1729171390000|2024-10-17 13:23:10||146.99||146.99||146.99||146.94|33
1729171400000|2024-10-17 13:23:20|||||||||28
1729171410000|2024-10-17 13:23:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|40
1729171420000|2024-10-17 13:23:40|||||||||3
1729171440000|2024-10-17 13:24:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|78
1729171450000|2024-10-17 13:24:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|107
1729171460000|2024-10-17 13:24:20|||||||||76
1729171470000|2024-10-17 13:24:30|||||||||693
1729171480000|2024-10-17 13:24:40|||||||||30
1729171490000|2024-10-17 13:24:50|||||||||3
1729171510000|2024-10-17 13:25:10|||||||||131
1729171520000|2024-10-17 13:25:20|||||||||4
1729171530000|2024-10-17 13:25:30|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|334
1729171540000|2024-10-17 13:25:40|147.17||147.17||147.17||147.17||14
1729171550000|2024-10-17 13:25:50|||||||||3
1729171560000|2024-10-17 13:26:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|41
1729171570000|2024-10-17 13:26:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|18
1729171580000|2024-10-17 13:26:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1729171640000|2024-10-17 13:27:20|||||||||7
1729171650000|2024-10-17 13:27:30|||||||||55
1729171660000|2024-10-17 13:27:40|||||||||35
1729171680000|2024-10-17 13:28:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|21
1729171690000|2024-10-17 13:28:10|||||||||83
1729171700000|2024-10-17 13:28:20|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|3
1729171710000|2024-10-17 13:28:30|147.17||147.17||147.22||147.17||0
1729171720000|2024-10-17 13:28:40|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|32
1729171730000|2024-10-17 13:28:50|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|7
1729171740000|2024-10-17 13:29:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|329
1729171750000|2024-10-17 13:29:10|||||||||50
1729171760000|2024-10-17 13:29:20||146.99||147.04||147.04||146.99|13
1729171770000|2024-10-17 13:29:30||146.99||146.99||146.99||146.99|1
1729171780000|2024-10-17 13:29:40||147.04||147.04||147.04||147.04|0
1729171790000|2024-10-17 13:29:50|||||||||5
1729171800000|2024-10-17 13:30:00|147.17|147.09|147.07|146.99|147.17|147.09|147.02|146.94|170
1729171810000|2024-10-17 13:30:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|29
1729171820000|2024-10-17 13:30:20|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|26
1729171830000|2024-10-17 13:30:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|18
1729171860000|2024-10-17 13:31:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|106
1729171870000|2024-10-17 13:31:10|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|47
1729171880000|2024-10-17 13:31:20|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|1
1729171890000|2024-10-17 13:31:30|||||||||1
1729171900000|2024-10-17 13:31:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|7
1729171910000|2024-10-17 13:31:50|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|295
1729171920000|2024-10-17 13:32:00|||||||||77
1729171930000|2024-10-17 13:32:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|252
1729171940000|2024-10-17 13:32:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|176
1729171950000|2024-10-17 13:32:30|146.77|146.69|146.72|146.59|146.82|146.69|146.72|146.59|25
1729171960000|2024-10-17 13:32:40|146.67|146.64|146.72|146.64|146.77|146.69|146.67|146.59|4
1729171970000|2024-10-17 13:32:50|146.77|146.69|146.87|146.74|146.87|146.74|146.72|146.64|20
1729171980000|2024-10-17 13:33:00|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|12
1729171990000|2024-10-17 13:33:10|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|116
1729172000000|2024-10-17 13:33:20|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|0
1729172010000|2024-10-17 13:33:30|146.92||146.87||146.92||146.87||8
1729172020000|2024-10-17 13:33:40|146.92|146.74|146.82|146.74|146.92|146.79|146.82|146.74|8
1729172030000|2024-10-17 13:33:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|250
1729172040000|2024-10-17 13:34:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|41
1729172050000|2024-10-17 13:34:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|83
1729172060000|2024-10-17 13:34:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|0
1729172080000|2024-10-17 13:34:40|146.92|146.84|146.82|146.74|146.92|146.84|146.82|146.74|337
1729172090000|2024-10-17 13:34:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|216
1729172100000|2024-10-17 13:35:00|146.92||146.87||146.92||146.87||3
1729172110000|2024-10-17 13:35:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|6
1729172120000|2024-10-17 13:35:20|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|223
1729172130000|2024-10-17 13:35:30|||||||||30
1729172140000|2024-10-17 13:35:40|146.87|146.69|146.77|146.69|146.87|146.74|146.77|146.69|14
1729172150000|2024-10-17 13:35:50|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|66
1729172160000|2024-10-17 13:36:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|162
1729172180000|2024-10-17 13:36:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|16
1729172190000|2024-10-17 13:36:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|8
1729172200000|2024-10-17 13:36:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|11
1729172210000|2024-10-17 13:36:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|23
1729172220000|2024-10-17 13:37:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|57
1729172230000|2024-10-17 13:37:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|100
1729172240000|2024-10-17 13:37:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|91
1729172250000|2024-10-17 13:37:30|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|18
1729172260000|2024-10-17 13:37:40|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|1
1729172270000|2024-10-17 13:37:50|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|0
1729172280000|2024-10-17 13:38:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|32
1729172290000|2024-10-17 13:38:10|146.82||146.77||146.82||146.77||0
1729172310000|2024-10-17 13:38:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1729172320000|2024-10-17 13:38:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|0
1729172330000|2024-10-17 13:38:50|146.77||146.72||146.77||146.72||0
1729172340000|2024-10-17 13:39:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|0
1729172350000|2024-10-17 13:39:10|||||||||100
1729172360000|2024-10-17 13:39:20|146.82||146.82||146.82||146.77||24
1729172370000|2024-10-17 13:39:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1729172390000|2024-10-17 13:39:50|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|0
1729172400000|2024-10-17 13:40:00|146.92|146.79|146.92|146.84|146.92|146.84|146.87|146.79|3
1729172410000|2024-10-17 13:40:10|||||||||2
1729172420000|2024-10-17 13:40:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|10
1729172430000|2024-10-17 13:40:30|||||||||2
1729172440000|2024-10-17 13:40:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.89|10
1729172450000|2024-10-17 13:40:50|147.12|147.04|147.12|146.99|147.12|147.04|147.07|146.99|68
1729172460000|2024-10-17 13:41:00|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|4
1729172470000|2024-10-17 13:41:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|62
1729172480000|2024-10-17 13:41:20|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|4
1729172490000|2024-10-17 13:41:30|147.07|146.89|147.02|146.94|147.07|146.94|146.97|146.89|11
1729172500000|2024-10-17 13:41:40|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|0
1729172510000|2024-10-17 13:41:50|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.89|17
1729172520000|2024-10-17 13:42:00|147.07|146.89|147.02|146.94|147.07|146.94|147.02|146.89|32
1729172540000|2024-10-17 13:42:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|29
1729172550000|2024-10-17 13:42:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|18
1729172560000|2024-10-17 13:42:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|31
1729172570000|2024-10-17 13:42:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|12
1729172580000|2024-10-17 13:43:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1729172590000|2024-10-17 13:43:10|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|2
1729172600000|2024-10-17 13:43:20|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|5
1729172610000|2024-10-17 13:43:30|147.17|147.04|147.12|147.04|147.17|147.09|147.12|147.04|14
1729172620000|2024-10-17 13:43:40|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|6
1729172630000|2024-10-17 13:43:50|||||||||2
1729172640000|2024-10-17 13:44:00|147.17||147.12||147.17||147.12||0
1729172650000|2024-10-17 13:44:10|147.17||147.12||147.17||147.12||0
1729172660000|2024-10-17 13:44:20||146.99||147.04||147.04||146.99|22
1729172670000|2024-10-17 13:44:30|147.07|146.99|147.12|146.99|147.12|147.04|147.07|146.99|1
1729172680000|2024-10-17 13:44:40|147.07||147.07||147.07||147.07||0
1729172700000|2024-10-17 13:45:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1729172710000|2024-10-17 13:45:10|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|7
1729172720000|2024-10-17 13:45:20||146.94||146.99||146.99||146.94|0
1729172740000|2024-10-17 13:45:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|7
1729172750000|2024-10-17 13:45:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|420
1729172760000|2024-10-17 13:46:00|||||||||54
1729172770000|2024-10-17 13:46:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|25
1729172780000|2024-10-17 13:46:20|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|21
1729172790000|2024-10-17 13:46:30|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|0
1729172800000|2024-10-17 13:46:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|19
1729172810000|2024-10-17 13:46:50|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|8
1729172820000|2024-10-17 13:47:00||147.04||147.09||147.09||147.04|0
1729172830000|2024-10-17 13:47:10|147.22||147.17||147.22||147.17||12
1729172850000|2024-10-17 13:47:30|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|26
1729172860000|2024-10-17 13:47:40||147.09||147.09||147.09||147.04|0
1729172880000|2024-10-17 13:48:00||147.04||147.04||147.09||147.04|28
1729172890000|2024-10-17 13:48:10|147.12|147.09|147.12|146.99|147.17|147.09|147.07|146.99|14
1729172900000|2024-10-17 13:48:20|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|0
1729172910000|2024-10-17 13:48:30||147.04||147.04||147.04||146.99|0
1729172920000|2024-10-17 13:48:40|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|5
1729172930000|2024-10-17 13:48:50|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|22
1729172940000|2024-10-17 13:49:00|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|1
1729172950000|2024-10-17 13:49:10|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|0
1729172960000|2024-10-17 13:49:20|147.12||147.07||147.12||147.07||0
1729172980000|2024-10-17 13:49:40|147.02|146.94|146.92|146.79|147.02|146.94|146.87|146.79|160
1729172990000|2024-10-17 13:49:50|146.87|146.84|146.97|146.89|146.97|146.89|146.87|146.84|12
1729173000000|2024-10-17 13:50:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|33
1729173010000|2024-10-17 13:50:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|158
1729173020000|2024-10-17 13:50:20|||||||||1
1729173030000|2024-10-17 13:50:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|40
1729173050000|2024-10-17 13:50:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|0
1729173070000|2024-10-17 13:51:10|||||||||76
1729173080000|2024-10-17 13:51:20|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|4
1729173090000|2024-10-17 13:51:30|147.12|147.09|147.12|147.04|147.17|147.09|147.12|147.04|0
1729173100000|2024-10-17 13:51:40|147.17||147.12||147.17||147.12||1
1729173110000|2024-10-17 13:51:50|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|20
1729173130000|2024-10-17 13:52:10|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|43
1729173140000|2024-10-17 13:52:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|243
1729173150000|2024-10-17 13:52:30|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|21
1729173160000|2024-10-17 13:52:40|147.12||147.12||147.17||147.12||0
1729173190000|2024-10-17 13:53:10|147.17||147.17||147.17||147.12||8
1729173200000|2024-10-17 13:53:20|147.12||147.12||147.12||147.12||0
1729173210000|2024-10-17 13:53:30|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|9
1729173220000|2024-10-17 13:53:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|6
1729173230000|2024-10-17 13:53:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1729173240000|2024-10-17 13:54:00|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|0
1729173250000|2024-10-17 13:54:10||147.04||147.04||147.04||146.99|0
1729173260000|2024-10-17 13:54:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|1
1729173270000|2024-10-17 13:54:30|147.07||147.07||147.07||147.02||0
1729173280000|2024-10-17 13:54:40||146.99||146.99||146.99||146.94|1
1729173290000|2024-10-17 13:54:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|158
1729173300000|2024-10-17 13:55:00|||||||||5
1729173340000|2024-10-17 13:55:40|||||||||10
1729173360000|2024-10-17 13:56:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|479
1729173370000|2024-10-17 13:56:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|17
1729173380000|2024-10-17 13:56:20||146.89||146.89||146.89||146.89|9
1729173390000|2024-10-17 13:56:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|4
1729173400000|2024-10-17 13:56:40|146.97|146.89|146.92|146.84|146.97|146.94|146.92|146.84|309
1729173420000|2024-10-17 13:57:00|||||||||3
1729173430000|2024-10-17 13:57:10|||||||||152
1729173440000|2024-10-17 13:57:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|615
1729173450000|2024-10-17 13:57:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|174
1729173460000|2024-10-17 13:57:40|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|44
1729173470000|2024-10-17 13:57:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|4
1729173480000|2024-10-17 13:58:00|||||||||3
1729173490000|2024-10-17 13:58:10|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|10
1729173500000|2024-10-17 13:58:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1729173510000|2024-10-17 13:58:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|14
1729173530000|2024-10-17 13:58:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|40
1729173540000|2024-10-17 13:59:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|20
1729173560000|2024-10-17 13:59:20|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|132
1729173570000|2024-10-17 13:59:30||146.94||146.89||146.94||146.89|0
1729173580000|2024-10-17 13:59:40|146.97||146.97||147.02||146.97||0
1729173600000|2024-10-17 14:00:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|54
1729173620000|2024-10-17 14:00:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|27
1729173630000|2024-10-17 14:00:30|147.07|146.99|147.07|146.94|147.07|146.99|147.02|146.94|28
1729173640000|2024-10-17 14:00:40|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|10
1729173660000|2024-10-17 14:01:00|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|0
1729173670000|2024-10-17 14:01:10|146.92|146.79|146.92|146.84|146.92|146.84|146.92|146.79|0
1729173700000|2024-10-17 14:01:40|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|19
1729173710000|2024-10-17 14:01:50|146.97|146.79|146.87|146.79|146.97|146.79|146.87|146.79|17
1729173720000|2024-10-17 14:02:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|116
1729173730000|2024-10-17 14:02:10||146.79||146.84||146.84||146.79|0
1729173740000|2024-10-17 14:02:20|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|107
1729173750000|2024-10-17 14:02:30|146.92||146.87||146.92||146.87||1
1729173760000|2024-10-17 14:02:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|6
1729173770000|2024-10-17 14:02:50|146.92||146.87||146.92||146.87||1
1729173780000|2024-10-17 14:03:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|36
1729173790000|2024-10-17 14:03:10|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|15
1729173800000|2024-10-17 14:03:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1729173820000|2024-10-17 14:03:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|121
1729173830000|2024-10-17 14:03:50|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|4
1729173840000|2024-10-17 14:04:00||146.79||146.79||146.84||146.79|13
1729173850000|2024-10-17 14:04:10|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|0
1729173860000|2024-10-17 14:04:20|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|0
1729173880000|2024-10-17 14:04:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1729173890000|2024-10-17 14:04:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1729173900000|2024-10-17 14:05:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|10
1729173910000|2024-10-17 14:05:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|8
1729173920000|2024-10-17 14:05:20|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|0
1729173930000|2024-10-17 14:05:30|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|0
1729173960000|2024-10-17 14:06:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|24
1729173970000|2024-10-17 14:06:10|146.97||146.92||146.97||146.92||0
1729173980000|2024-10-17 14:06:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|0
1729174000000|2024-10-17 14:06:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|28
1729174010000|2024-10-17 14:06:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|66
1729174030000|2024-10-17 14:07:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|24
1729174060000|2024-10-17 14:07:40|||||||||100
1729174070000|2024-10-17 14:07:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|7
1729174080000|2024-10-17 14:08:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|550
1729174090000|2024-10-17 14:08:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|18
1729174100000|2024-10-17 14:08:20||146.79||146.84||146.84||146.79|0
1729174140000|2024-10-17 14:09:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|6
1729174160000|2024-10-17 14:09:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|23
1729174170000|2024-10-17 14:09:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|4
1729174180000|2024-10-17 14:09:40|146.97||146.92||146.97||146.92||0
1729174190000|2024-10-17 14:09:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|10
1729174200000|2024-10-17 14:10:00|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|9
1729174210000|2024-10-17 14:10:10|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|20
1729174220000|2024-10-17 14:10:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1729174230000|2024-10-17 14:10:30|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|16
1729174240000|2024-10-17 14:10:40|146.92|146.84|146.87|146.79|146.92|146.89|146.87|146.79|349
1729174260000|2024-10-17 14:11:00|||||||||5
1729174300000|2024-10-17 14:11:40|||||||||15
1729174310000|2024-10-17 14:11:50|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|64
1729174320000|2024-10-17 14:12:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|43
1729174350000|2024-10-17 14:12:30|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|0
1729174360000|2024-10-17 14:12:40|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|25
1729174370000|2024-10-17 14:12:50|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.74|10
1729174380000|2024-10-17 14:13:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|64
1729174390000|2024-10-17 14:13:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1729174400000|2024-10-17 14:13:20|||||||||300
1729174410000|2024-10-17 14:13:30|||||||||1
1729174420000|2024-10-17 14:13:40|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|29
1729174430000|2024-10-17 14:13:50||146.74||146.74||146.74||146.74|0
1729174440000|2024-10-17 14:14:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|211
1729174450000|2024-10-17 14:14:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|39
1729174460000|2024-10-17 14:14:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|250
1729174490000|2024-10-17 14:14:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|16
1729174500000|2024-10-17 14:15:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1729174510000|2024-10-17 14:15:10|||||||||1
1729174540000|2024-10-17 14:15:40|||||||||7
1729174550000|2024-10-17 14:15:50||146.74||146.79||146.79||146.74|7
1729174570000|2024-10-17 14:16:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|76
1729174600000|2024-10-17 14:16:40|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|111
1729174610000|2024-10-17 14:16:50|146.82|146.69|146.82|146.74|146.82|146.74|146.77|146.69|4
1729174620000|2024-10-17 14:17:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|17
1729174640000|2024-10-17 14:17:20||146.69||146.69||146.74||146.69|0
1729174650000|2024-10-17 14:17:30||146.74||146.74||146.74||146.74|0
1729174660000|2024-10-17 14:17:40|||||||||12
1729174670000|2024-10-17 14:17:50|||||||||100
1729174680000|2024-10-17 14:18:00|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|1
1729174690000|2024-10-17 14:18:10||146.74||146.74||146.74||146.69|10
1729174700000|2024-10-17 14:18:20|||||||||25
1729174710000|2024-10-17 14:18:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|2
1729174720000|2024-10-17 14:18:40|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|0
1729174730000|2024-10-17 14:18:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|0
1729174740000|2024-10-17 14:19:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|5
1729174780000|2024-10-17 14:19:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|23
1729174800000|2024-10-17 14:20:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|0
1729174810000|2024-10-17 14:20:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1729174820000|2024-10-17 14:20:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|6
1729174830000|2024-10-17 14:20:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|11
1729174840000|2024-10-17 14:20:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1729174860000|2024-10-17 14:21:00|||||||||2
1729174870000|2024-10-17 14:21:10|||||||||7
1729174900000|2024-10-17 14:21:40|||||||||1
1729174930000|2024-10-17 14:22:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|24
1729174950000|2024-10-17 14:22:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|45
1729174960000|2024-10-17 14:22:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1729174970000|2024-10-17 14:22:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|102
1729174980000|2024-10-17 14:23:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|17
1729174990000|2024-10-17 14:23:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1729175000000|2024-10-17 14:23:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|1
1729175020000|2024-10-17 14:23:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|32
1729175030000|2024-10-17 14:23:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|5
1729175040000|2024-10-17 14:24:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|152
1729175070000|2024-10-17 14:24:30|||||||||1
1729175080000|2024-10-17 14:24:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|75
1729175090000|2024-10-17 14:24:50|||||||||47
1729175100000|2024-10-17 14:25:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|82
1729175110000|2024-10-17 14:25:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1729175120000|2024-10-17 14:25:20|||||||||776
1729175130000|2024-10-17 14:25:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|35
1729175150000|2024-10-17 14:25:50|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|57
1729175160000|2024-10-17 14:26:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|11
1729175170000|2024-10-17 14:26:10|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|0
1729175190000|2024-10-17 14:26:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1729175200000|2024-10-17 14:26:40|146.77||146.77||146.77||146.72||0
1729175210000|2024-10-17 14:26:50|146.72||146.72||146.77||146.72||0
1729175230000|2024-10-17 14:27:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|14
1729175240000|2024-10-17 14:27:20|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|27
1729175250000|2024-10-17 14:27:30|146.72||146.72||146.72||146.72||0
1729175260000|2024-10-17 14:27:40|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|28
1729175270000|2024-10-17 14:27:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|5
1729175280000|2024-10-17 14:28:00|146.72|146.54|146.62|146.54|146.72|146.54|146.62|146.54|22
1729175290000|2024-10-17 14:28:10|146.67||146.62||146.67||146.62||16
1729175300000|2024-10-17 14:28:20|||||||||104
1729175320000|2024-10-17 14:28:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|39
1729175330000|2024-10-17 14:28:50|||||||||4
1729175350000|2024-10-17 14:29:10|||||||||96
1729175360000|2024-10-17 14:29:20|||||||||67
1729175370000|2024-10-17 14:29:30|||||||||25
1729175380000|2024-10-17 14:29:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|75
1729175390000|2024-10-17 14:29:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|38
1729175400000|2024-10-17 14:30:00|||||||||1
1729175420000|2024-10-17 14:30:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|108
1729175430000|2024-10-17 14:30:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|9
1729175440000|2024-10-17 14:30:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|44
1729175470000|2024-10-17 14:31:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1729175480000|2024-10-17 14:31:20|||||||||50
1729175490000|2024-10-17 14:31:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|58
1729175500000|2024-10-17 14:31:40|||||||||1
1729175510000|2024-10-17 14:31:50|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|10
1729175520000|2024-10-17 14:32:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1729175550000|2024-10-17 14:32:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|75
1729175560000|2024-10-17 14:32:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1729175580000|2024-10-17 14:33:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1729175600000|2024-10-17 14:33:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|36
1729175620000|2024-10-17 14:33:40|||||||||1
1729175640000|2024-10-17 14:34:00||146.59||146.64||146.64||146.59|30
1729175660000|2024-10-17 14:34:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|14
1729175680000|2024-10-17 14:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|26
1729175710000|2024-10-17 14:35:10|||||||||14
1729175730000|2024-10-17 14:35:30|||||||||135
1729175740000|2024-10-17 14:35:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|149
1729175750000|2024-10-17 14:35:50|||||||||4
1729175760000|2024-10-17 14:36:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|360
1729175770000|2024-10-17 14:36:10|||||||||26
1729175790000|2024-10-17 14:36:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|410
1729175800000|2024-10-17 14:36:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|20
1729175810000|2024-10-17 14:36:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|60
1729175820000|2024-10-17 14:37:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|27
1729175830000|2024-10-17 14:37:10|||||||||2
1729175840000|2024-10-17 14:37:20|||||||||88
1729175850000|2024-10-17 14:37:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|102
1729175860000|2024-10-17 14:37:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|87
1729175880000|2024-10-17 14:38:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|100
1729175910000|2024-10-17 14:38:30|||||||||50
1729175920000|2024-10-17 14:38:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|192
1729175930000|2024-10-17 14:38:50|||||||||8
1729175950000|2024-10-17 14:39:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|116
1729175980000|2024-10-17 14:39:40|||||||||1
1729176000000|2024-10-17 14:40:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|724
1729176010000|2024-10-17 14:40:10||146.79||146.84||146.84||146.79|163
1729176020000|2024-10-17 14:40:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|82
1729176030000|2024-10-17 14:40:30|||||||||19
1729176040000|2024-10-17 14:40:40|||||||||2
1729176060000|2024-10-17 14:41:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|261
1729176070000|2024-10-17 14:41:10|||||||||25
1729176080000|2024-10-17 14:41:20|||||||||47
1729176100000|2024-10-17 14:41:40|||||||||9
1729176120000|2024-10-17 14:42:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|112
1729176130000|2024-10-17 14:42:10|||||||||14
1729176150000|2024-10-17 14:42:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|219
1729176160000|2024-10-17 14:42:40|||||||||39
1729176170000|2024-10-17 14:42:50|||||||||34
1729176180000|2024-10-17 14:43:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|108
1729176190000|2024-10-17 14:43:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|64
1729176210000|2024-10-17 14:43:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|61
1729176220000|2024-10-17 14:43:40|146.92||146.87||146.92||146.87||0
1729176240000|2024-10-17 14:44:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|20
1729176250000|2024-10-17 14:44:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|5
1729176260000|2024-10-17 14:44:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|0
1729176270000|2024-10-17 14:44:30|146.87||146.82||146.87||146.82||0
1729176280000|2024-10-17 14:44:40|146.87||146.87||146.87||146.82||0
1729176290000|2024-10-17 14:44:50|146.82||146.82||146.87||146.82||0
1729176300000|2024-10-17 14:45:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|0
1729176310000|2024-10-17 14:45:10|||||||||47
1729176320000|2024-10-17 14:45:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|6
1729176330000|2024-10-17 14:45:30||146.69||146.69||146.69||146.69|38
1729176340000|2024-10-17 14:45:40|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|15
1729176350000|2024-10-17 14:45:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|41
1729176390000|2024-10-17 14:46:30|||||||||199
1729176400000|2024-10-17 14:46:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|337
1729176420000|2024-10-17 14:47:00|||||||||8
1729176430000|2024-10-17 14:47:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|20
1729176440000|2024-10-17 14:47:20||146.69||146.74||146.74||146.69|0
1729176470000|2024-10-17 14:47:50|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|43
1729176480000|2024-10-17 14:48:00|146.77||146.77||146.77||146.77||0
1729176490000|2024-10-17 14:48:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|32
1729176500000|2024-10-17 14:48:20|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|22
1729176510000|2024-10-17 14:48:30|146.77||146.77||146.77||146.77||0
1729176520000|2024-10-17 14:48:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1729176550000|2024-10-17 14:49:10|||||||||11
1729176560000|2024-10-17 14:49:20||146.69||146.69||146.74||146.69|15
1729176570000|2024-10-17 14:49:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|0
1729176580000|2024-10-17 14:49:40|||||||||401
1729176600000|2024-10-17 14:50:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|72
1729176610000|2024-10-17 14:50:10|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|16
1729176620000|2024-10-17 14:50:20||146.79||146.79||146.79||146.74|17
1729176630000|2024-10-17 14:50:30|||||||||5
1729176690000|2024-10-17 14:51:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|85
1729176730000|2024-10-17 14:52:10|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|119
1729176740000|2024-10-17 14:52:20|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|15
1729176770000|2024-10-17 14:52:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|53
1729176810000|2024-10-17 14:53:30|||||||||3
1729176840000|2024-10-17 14:54:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|43
1729176850000|2024-10-17 14:54:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1729176860000|2024-10-17 14:54:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1729176880000|2024-10-17 14:54:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|13
1729176890000|2024-10-17 14:54:50|||||||||7
1729176920000|2024-10-17 14:55:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|30
1729176930000|2024-10-17 14:55:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|25
1729176960000|2024-10-17 14:56:00|||||||||100
1729176980000|2024-10-17 14:56:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|57
1729176990000|2024-10-17 14:56:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1729177010000|2024-10-17 14:56:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|482
1729177020000|2024-10-17 14:57:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1729177040000|2024-10-17 14:57:20|||||||||43
1729177050000|2024-10-17 14:57:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1729177060000|2024-10-17 14:57:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1253
1729177070000|2024-10-17 14:57:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|132
1729177080000|2024-10-17 14:58:00|||||||||225
1729177090000|2024-10-17 14:58:10|||||||||75
1729177100000|2024-10-17 14:58:20|||||||||17
1729177120000|2024-10-17 14:58:40||146.39||146.44||146.44||146.39|83
1729177130000|2024-10-17 14:58:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|68
1729177140000|2024-10-17 14:59:00||146.44||146.49||146.49||146.44|48
1729177150000|2024-10-17 14:59:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|27
1729177160000|2024-10-17 14:59:20|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|7
1729177170000|2024-10-17 14:59:30|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|28
1729177180000|2024-10-17 14:59:40|||||||||3
1729177190000|2024-10-17 14:59:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|7
1729177200000|2024-10-17 15:00:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|22
1729177210000|2024-10-17 15:00:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|411
1729177220000|2024-10-17 15:00:20|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|6
1729177230000|2024-10-17 15:00:30|146.57|146.54|146.57|146.49|146.62|146.54|146.57|146.49|0
1729177240000|2024-10-17 15:00:40|146.52|146.44|146.52|146.44|146.52|146.49|146.52|146.44|13
1729177250000|2024-10-17 15:00:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|4
1729177260000|2024-10-17 15:01:00|||||||||3
1729177270000|2024-10-17 15:01:10|||||||||3
1729177280000|2024-10-17 15:01:20|||||||||2
1729177290000|2024-10-17 15:01:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|19
1729177300000|2024-10-17 15:01:40|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|7
1729177310000|2024-10-17 15:01:50||146.39||146.44||146.44||146.39|135
1729177320000|2024-10-17 15:02:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|435
1729177330000|2024-10-17 15:02:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|293
1729177340000|2024-10-17 15:02:20|||||||||37
1729177350000|2024-10-17 15:02:30|||||||||62
1729177360000|2024-10-17 15:02:40|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|11
1729177370000|2024-10-17 15:02:50|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|5
1729177380000|2024-10-17 15:03:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|17
1729177390000|2024-10-17 15:03:10|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|9
1729177400000|2024-10-17 15:03:20|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|20
1729177410000|2024-10-17 15:03:30|||||||||1
1729177420000|2024-10-17 15:03:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|10
1729177430000|2024-10-17 15:03:50|||||||||6
1729177440000|2024-10-17 15:04:00|||||||||1
1729177470000|2024-10-17 15:04:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|16
1729177490000|2024-10-17 15:04:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|218
1729177500000|2024-10-17 15:05:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|38
1729177510000|2024-10-17 15:05:10|146.52||146.47||146.52||146.47||68
1729177520000|2024-10-17 15:05:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|37
1729177530000|2024-10-17 15:05:30|||||||||2
1729177540000|2024-10-17 15:05:40|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|28
1729177550000|2024-10-17 15:05:50|||||||||18
1729177560000|2024-10-17 15:06:00|||||||||28
1729177570000|2024-10-17 15:06:10|||||||||183
1729177590000|2024-10-17 15:06:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|182
1729177600000|2024-10-17 15:06:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|11
1729177610000|2024-10-17 15:06:50|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|13
1729177620000|2024-10-17 15:07:00|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|31
1729177630000|2024-10-17 15:07:10|146.47||146.47||146.47||146.47||0
1729177640000|2024-10-17 15:07:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1729177650000|2024-10-17 15:07:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|6
1729177670000|2024-10-17 15:07:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|23
1729177680000|2024-10-17 15:08:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|5
1729177690000|2024-10-17 15:08:10|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|2
1729177740000|2024-10-17 15:09:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1729177750000|2024-10-17 15:09:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|412
1729177760000|2024-10-17 15:09:20|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|0
1729177770000|2024-10-17 15:09:30||146.44||146.44||146.44||146.44|0
1729177780000|2024-10-17 15:09:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|272
1729177790000|2024-10-17 15:09:50|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|128
1729177800000|2024-10-17 15:10:00|146.47|146.44|146.52|146.39|146.52|146.44|146.47|146.39|15
1729177810000|2024-10-17 15:10:10|146.47||146.47||146.52||146.47||65
1729177830000|2024-10-17 15:10:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|27
1729177860000|2024-10-17 15:11:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729177870000|2024-10-17 15:11:10|||||||||47
1729177890000|2024-10-17 15:11:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|14
1729177900000|2024-10-17 15:11:40|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|61
1729177910000|2024-10-17 15:11:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|69
1729177920000|2024-10-17 15:12:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729177940000|2024-10-17 15:12:20|||||||||185
1729177970000|2024-10-17 15:12:50|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|65
1729177980000|2024-10-17 15:13:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|29
1729177990000|2024-10-17 15:13:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|21
1729178000000|2024-10-17 15:13:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|501
1729178050000|2024-10-17 15:14:10|||||||||3
1729178070000|2024-10-17 15:14:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|680
1729178080000|2024-10-17 15:14:40|||||||||17
1729178090000|2024-10-17 15:14:50|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|97
1729178100000|2024-10-17 15:15:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|5
1729178110000|2024-10-17 15:15:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|74
1729178130000|2024-10-17 15:15:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|52
1729178140000|2024-10-17 15:15:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|17
1729178160000|2024-10-17 15:16:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|26
1729178190000|2024-10-17 15:16:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|41
1729178210000|2024-10-17 15:16:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|11
1729178220000|2024-10-17 15:17:00|||||||||161
1729178230000|2024-10-17 15:17:10|||||||||24
1729178240000|2024-10-17 15:17:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|54
1729178250000|2024-10-17 15:17:30|||||||||54
1729178260000|2024-10-17 15:17:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|28
1729178270000|2024-10-17 15:17:50|146.52||146.47||146.52||146.47||7
1729178280000|2024-10-17 15:18:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1729178290000|2024-10-17 15:18:10|||||||||3
1729178300000|2024-10-17 15:18:20|||||||||2
1729178310000|2024-10-17 15:18:30|||||||||6
1729178320000|2024-10-17 15:18:40|||||||||2
1729178330000|2024-10-17 15:18:50|||||||||2
1729178340000|2024-10-17 15:19:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|170
1729178350000|2024-10-17 15:19:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|10
1729178360000|2024-10-17 15:19:20|||||||||1
1729178370000|2024-10-17 15:19:30|||||||||66
1729178380000|2024-10-17 15:19:40|||||||||2
1729178390000|2024-10-17 15:19:50|||||||||5
1729178400000|2024-10-17 15:20:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|27
1729178410000|2024-10-17 15:20:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|141
1729178420000|2024-10-17 15:20:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|17
1729178430000|2024-10-17 15:20:30||146.39||146.39||146.39||146.39|31
1729178440000|2024-10-17 15:20:40|146.47||146.47||146.47||146.47||63
1729178460000|2024-10-17 15:21:00|||||||||50
1729178480000|2024-10-17 15:21:20|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|88
1729178490000|2024-10-17 15:21:30||146.39||146.39||146.39||146.39|0
1729178500000|2024-10-17 15:21:40|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|1
1729178510000|2024-10-17 15:21:50||146.34||146.39||146.39||146.34|33
1729178520000|2024-10-17 15:22:00||146.34||146.39||146.39||146.34|30
1729178530000|2024-10-17 15:22:10|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|8
1729178540000|2024-10-17 15:22:20|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|19
1729178550000|2024-10-17 15:22:30|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|24
1729178570000|2024-10-17 15:22:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1729178580000|2024-10-17 15:23:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|31
1729178590000|2024-10-17 15:23:10|||||||||6
1729178600000|2024-10-17 15:23:20|||||||||6
1729178610000|2024-10-17 15:23:30|||||||||1
1729178640000|2024-10-17 15:24:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|97
1729178650000|2024-10-17 15:24:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|140
1729178660000|2024-10-17 15:24:20|||||||||2
1729178670000|2024-10-17 15:24:30|||||||||3
1729178680000|2024-10-17 15:24:40|||||||||6
1729178690000|2024-10-17 15:24:50|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|251
1729178700000|2024-10-17 15:25:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|12923
1729178720000|2024-10-17 15:25:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|184
1729178740000|2024-10-17 15:25:40|||||||||5
1729178750000|2024-10-17 15:25:50|||||||||3
1729178760000|2024-10-17 15:26:00|||||||||18
1729178770000|2024-10-17 15:26:10|||||||||1
1729178780000|2024-10-17 15:26:20|||||||||1
1729178790000|2024-10-17 15:26:30|||||||||42
1729178800000|2024-10-17 15:26:40|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|681
1729178810000|2024-10-17 15:26:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|69
1729178820000|2024-10-17 15:27:00|||||||||103
1729178830000|2024-10-17 15:27:10|||||||||31
1729178840000|2024-10-17 15:27:20|||||||||210
1729178850000|2024-10-17 15:27:30|||||||||286
1729178860000|2024-10-17 15:27:40|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|198
1729178870000|2024-10-17 15:27:50|||||||||2
1729178880000|2024-10-17 15:28:00|||||||||7
1729178890000|2024-10-17 15:28:10|||||||||18
1729178900000|2024-10-17 15:28:20|||||||||530
1729178910000|2024-10-17 15:28:30|||||||||15
1729178920000|2024-10-17 15:28:40|||||||||32
1729178930000|2024-10-17 15:28:50|||||||||69
1729178940000|2024-10-17 15:29:00|||||||||19
1729178950000|2024-10-17 15:29:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|462
1729178960000|2024-10-17 15:29:20|||||||||13
1729178970000|2024-10-17 15:29:30|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|365
1729178980000|2024-10-17 15:29:40|||||||||7
1729178990000|2024-10-17 15:29:50|||||||||28
1729179000000|2024-10-17 15:30:00|||||||||446
1729179010000|2024-10-17 15:30:10|||||||||7
1729179020000|2024-10-17 15:30:20|||||||||7
1729179030000|2024-10-17 15:30:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|1131
1729179040000|2024-10-17 15:30:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|38
1729179050000|2024-10-17 15:30:50|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|378
1729179060000|2024-10-17 15:31:00|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.34|736
1729179070000|2024-10-17 15:31:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|89
1729179080000|2024-10-17 15:31:20|||||||||12
1729179100000|2024-10-17 15:31:40|||||||||7
1729179130000|2024-10-17 15:32:10|||||||||27
1729179140000|2024-10-17 15:32:20|||||||||2
1729179150000|2024-10-17 15:32:30|||||||||2
1729179160000|2024-10-17 15:32:40|||||||||345
1729179190000|2024-10-17 15:33:10|||||||||88
1729179200000|2024-10-17 15:33:20|||||||||12
1729179210000|2024-10-17 15:33:30|||||||||16
1729179220000|2024-10-17 15:33:40|||||||||10
1729179240000|2024-10-17 15:34:00|||||||||2
1729179250000|2024-10-17 15:34:10|||||||||3
1729179260000|2024-10-17 15:34:20|||||||||74
1729179270000|2024-10-17 15:34:30|||||||||314
1729179280000|2024-10-17 15:34:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|324
1729179290000|2024-10-17 15:34:50|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|526
1729179300000|2024-10-17 15:35:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|498
1729179310000|2024-10-17 15:35:10|||||||||7
1729179320000|2024-10-17 15:35:20|||||||||208
1729179330000|2024-10-17 15:35:30|||||||||49
1729179340000|2024-10-17 15:35:40|||||||||12
1729179350000|2024-10-17 15:35:50|||||||||41
1729179360000|2024-10-17 15:36:00|||||||||32
1729179370000|2024-10-17 15:36:10|||||||||43
1729179380000|2024-10-17 15:36:20|||||||||17
1729179390000|2024-10-17 15:36:30|||||||||33
1729179400000|2024-10-17 15:36:40|||||||||47
1729179410000|2024-10-17 15:36:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|513
1729179420000|2024-10-17 15:37:00|||||||||34
1729179430000|2024-10-17 15:37:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|940
1729179440000|2024-10-17 15:37:20|||||||||41
1729179450000|2024-10-17 15:37:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1480
1729179460000|2024-10-17 15:37:40|||||||||339
1729179470000|2024-10-17 15:37:50|||||||||20
1729179480000|2024-10-17 15:38:00|||||||||500
1729179490000|2024-10-17 15:38:10|||||||||1
1729179500000|2024-10-17 15:38:20|||||||||240
1729179540000|2024-10-17 15:39:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|126
1729179550000|2024-10-17 15:39:10|||||||||1
1729179580000|2024-10-17 15:39:40|||||||||3
1729179640000|2024-10-17 15:40:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|270
1729179670000|2024-10-17 15:41:10|||||||||1
1729179700000|2024-10-17 15:41:40|||||||||449
1729179710000|2024-10-17 15:41:50|||||||||5000
1729179720000|2024-10-17 15:42:00|||||||||174
1729179730000|2024-10-17 15:42:10|||||||||2
1729179750000|2024-10-17 15:42:30|||||||||31
1729179760000|2024-10-17 15:42:40|||||||||2
1729179770000|2024-10-17 15:42:50|||||||||2
1729179790000|2024-10-17 15:43:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|354
1729179830000|2024-10-17 15:43:50|||||||||2
1729179840000|2024-10-17 15:44:00|||||||||3
1729179850000|2024-10-17 15:44:10|||||||||3
1729179870000|2024-10-17 15:44:30|||||||||32
1729179880000|2024-10-17 15:44:40|||||||||2
1729179890000|2024-10-17 15:44:50|||||||||2
1729179910000|2024-10-17 15:45:10|||||||||42
1729179920000|2024-10-17 15:45:20|||||||||1
1729179930000|2024-10-17 15:45:30|||||||||2
1729179940000|2024-10-17 15:45:40|||||||||4
1729179950000|2024-10-17 15:45:50|||||||||3
1729179960000|2024-10-17 15:46:00|||||||||4
1729179970000|2024-10-17 15:46:10|||||||||2
1729180000000|2024-10-17 15:46:40|||||||||2
1729180010000|2024-10-17 15:46:50|||||||||10
1729180020000|2024-10-17 15:47:00|||||||||13
1729180040000|2024-10-17 15:47:20|||||||||17
1729180050000|2024-10-17 15:47:30|||||||||9
1729180060000|2024-10-17 15:47:40|||||||||13
1729180070000|2024-10-17 15:47:50|||||||||3
1729180080000|2024-10-17 15:48:00|||||||||6011
1729180090000|2024-10-17 15:48:10|||||||||9
1729180120000|2024-10-17 15:48:40|||||||||10
1729180130000|2024-10-17 15:48:50|||||||||7
1729180150000|2024-10-17 15:49:10|||||||||16
1729180160000|2024-10-17 15:49:20|||||||||527
1729180200000|2024-10-17 15:50:00|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|290
1729180210000|2024-10-17 15:50:10|146.37||146.42||146.42||146.37||61
1729180220000|2024-10-17 15:50:20||146.34||146.34||146.34||146.29|26
1729180230000|2024-10-17 15:50:30|||||||||7
1729180260000|2024-10-17 15:51:00||146.29||146.29||146.29||146.29|25
1729180270000|2024-10-17 15:51:10||146.34||146.34||146.34||146.34|0
1729180280000|2024-10-17 15:51:20|||||||||3
1729180290000|2024-10-17 15:51:30|||||||||24
1729180300000|2024-10-17 15:51:40|||||||||37
1729180320000|2024-10-17 15:52:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|26
1729180340000|2024-10-17 15:52:20||146.24||146.29||146.29||146.24|18
1729180350000|2024-10-17 15:52:30||146.24||146.24||146.24||146.24|56
1729180360000|2024-10-17 15:52:40|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|3
1729180380000|2024-10-17 15:53:00|||||||||5
1729180400000|2024-10-17 15:53:20|||||||||63
1729180440000|2024-10-17 15:54:00|||||||||2
1729180450000|2024-10-17 15:54:10|||||||||2
1729180470000|2024-10-17 15:54:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|325
1729180490000|2024-10-17 15:54:50|||||||||2
1729180520000|2024-10-17 15:55:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|154
1729180530000|2024-10-17 15:55:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|51
1729180540000|2024-10-17 15:55:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|148
1729180610000|2024-10-17 15:56:50|||||||||2
1729180670000|2024-10-17 15:57:50|||||||||32
1729180680000|2024-10-17 15:58:00|||||||||1
1729180700000|2024-10-17 15:58:20|146.47||146.47||146.47||146.47||187
1729180710000|2024-10-17 15:58:30||146.39||146.39||146.39||146.39|0
1729180720000|2024-10-17 15:58:40|||||||||3
1729180770000|2024-10-17 15:59:30|||||||||3
1729180790000|2024-10-17 15:59:50|||||||||93
1729180800000|2024-10-17 16:00:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|89
1729180860000|2024-10-17 16:01:00|146.47||146.47||146.47||146.47||12
1729180880000|2024-10-17 16:01:20||146.39||146.39||146.39||146.39|0
1729180950000|2024-10-17 16:02:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|105
1729181000000|2024-10-17 16:03:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|90
1729181020000|2024-10-17 16:03:40|146.42||146.42||146.42||146.42||22
1729181040000|2024-10-17 16:04:00|146.37||146.37||146.37||146.37||0
1729181080000|2024-10-17 16:04:40|146.42||146.42||146.42||146.42||1
1729181110000|2024-10-17 16:05:10|146.47|146.34|146.47|146.34|146.47|146.34|146.47|146.34|0
1729181120000|2024-10-17 16:05:20||146.39||146.39||146.39||146.39|0
1729181140000|2024-10-17 16:05:40||146.34||146.34||146.34||146.34|27
1729181160000|2024-10-17 16:06:00||146.39||146.39||146.39||146.39|0
1729181170000|2024-10-17 16:06:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|41
1729181180000|2024-10-17 16:06:20|146.47||146.47||146.47||146.47||10
1729181210000|2024-10-17 16:06:50|146.42||146.47||146.47||146.42||0
1729181240000|2024-10-17 16:07:20|146.42||146.42||146.42||146.42||0
1729181250000|2024-10-17 16:07:30|146.47||146.42||146.47||146.42||0
1729181260000|2024-10-17 16:07:40|146.47||146.47||146.47||146.47||5
1729181300000|2024-10-17 16:08:20|146.42||146.42||146.42||146.42||0
1729181530000|2024-10-17 16:12:10|||||||||98
1729181700000|2024-10-17 16:15:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|48
1729181730000|2024-10-17 16:15:30|146.52||146.52||146.52||146.52||191
1729181750000|2024-10-17 16:15:50|146.47||146.47||146.47||146.47||0
1729181900000|2024-10-17 16:18:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|272
1729181930000|2024-10-17 16:18:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|130
1729182140000|2024-10-17 16:22:20|||||||||2
1729182160000|2024-10-17 16:22:40|||||||||38
1729182190000|2024-10-17 16:23:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|535
1729182200000|2024-10-17 16:23:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|271
1729182270000|2024-10-17 16:24:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|35
1729182350000|2024-10-17 16:25:50||146.49||146.49||146.49||146.49|91
1729182360000|2024-10-17 16:26:00|146.57||146.57||146.57||146.57||0
1729182370000|2024-10-17 16:26:10|||||||||25
1729182410000|2024-10-17 16:26:50|||||||||17
1729182420000|2024-10-17 16:27:00|146.62||146.62||146.62||146.62||0
1729182450000|2024-10-17 16:27:30|146.57||146.62||146.62||146.57||24
1729182470000|2024-10-17 16:27:50||146.54||146.54||146.54||146.54|0
1729182490000|2024-10-17 16:28:10||146.49||146.54||146.54||146.49|1
1729182530000|2024-10-17 16:28:50|||||||||4
1729182550000|2024-10-17 16:29:10|||||||||40
1729182610000|2024-10-17 16:30:10||146.49||146.49||146.49||146.49|1
1729182620000|2024-10-17 16:30:20|146.57||146.62||146.62||146.57||43
1729182630000|2024-10-17 16:30:30||146.54||146.49||146.54||146.49|1
1729182640000|2024-10-17 16:30:40||146.54||146.49||146.54||146.49|2
1729182650000|2024-10-17 16:30:50|146.57||146.57||146.57||146.57||0
1729182710000|2024-10-17 16:31:50|146.62||146.62||146.62||146.62||7
1729182730000|2024-10-17 16:32:10|146.57||146.57||146.57||146.57||0
1729182770000|2024-10-17 16:32:50|||||||||18
1729183060000|2024-10-17 16:37:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|38
1729183090000|2024-10-17 16:38:10|||||||||14
1729183140000|2024-10-17 16:39:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|100
1729183190000|2024-10-17 16:39:50|||||||||13
1729183240000|2024-10-17 16:40:40|||||||||2
1729183300000|2024-10-17 16:41:40|||||||||2
1729183390000|2024-10-17 16:43:10|||||||||12
1729183400000|2024-10-17 16:43:20|||||||||22
1729183420000|2024-10-17 16:43:40|||||||||4
1729183440000|2024-10-17 16:44:00|||||||||2
1729183470000|2024-10-17 16:44:30|||||||||5
1729183510000|2024-10-17 16:45:10|||||||||2
1729183870000|2024-10-17 16:51:10|||||||||33
1729184100000|2024-10-17 16:55:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|61
1729184150000|2024-10-17 16:55:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|67
1729184160000|2024-10-17 16:56:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|43
1729184180000|2024-10-17 16:56:20|||||||||2
1729184210000|2024-10-17 16:56:50|||||||||2
1729184220000|2024-10-17 16:57:00|||||||||1
1729184230000|2024-10-17 16:57:10|||||||||2
1729184260000|2024-10-17 16:57:40|||||||||2
1729184290000|2024-10-17 16:58:10|||||||||2
1729184300000|2024-10-17 16:58:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|9
1729184380000|2024-10-17 16:59:40|||||||||16
1729184390000|2024-10-17 16:59:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|57
1729184580000|2024-10-17 17:03:00|||||||||10
1729184630000|2024-10-17 17:03:50|||||||||2
1729184670000|2024-10-17 17:04:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|120
1729184710000|2024-10-17 17:05:10|||||||||16
1729184820000|2024-10-17 17:07:00|146.72||146.72||146.72||146.72||137
1729184830000|2024-10-17 17:07:10|146.67||146.72||146.72||146.67||138
1729184840000|2024-10-17 17:07:20|146.67||146.67||146.67||146.67||0
1729185000000|2024-10-17 17:10:00|146.72||146.72||146.72||146.72||0
1729185070000|2024-10-17 17:11:10||146.64||146.64||146.64||146.64|20
1729185310000|2024-10-17 17:15:10|||||||||23
1729185330000|2024-10-17 17:15:30|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|45
1729185360000|2024-10-17 17:16:00|146.67||146.67||146.67||146.67||0
1729185410000|2024-10-17 17:16:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|58
1729185430000|2024-10-17 17:17:10||146.59||146.59||146.59||146.59|1
1729185450000|2024-10-17 17:17:30|146.67||146.67||146.67||146.67||0
1729185540000|2024-10-17 17:19:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1729185550000|2024-10-17 17:19:10|146.67||146.67||146.67||146.62||0
1729185560000|2024-10-17 17:19:20|146.62||146.67||146.67||146.62||0
1729185580000|2024-10-17 17:19:40|146.62||146.67||146.67||146.62||0
1729185600000|2024-10-17 17:20:00||146.59||146.59||146.59||146.59|0
1729185710000|2024-10-17 17:21:50|||||||||1
1729185840000|2024-10-17 17:24:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|42
1729185960000|2024-10-17 17:26:00|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|107
1729185980000|2024-10-17 17:26:20|146.62||146.62||146.62||146.62||3
1729186210000|2024-10-17 17:30:10|146.67||146.62||146.67||146.62||80
1729186390000|2024-10-17 17:33:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|25
1729186400000|2024-10-17 17:33:20|146.62||146.62||146.62||146.62||0
1729186470000|2024-10-17 17:34:30|146.57||146.57||146.57||146.57||0
1729186480000|2024-10-17 17:34:40|146.62||146.62||146.62||146.62||0
1729186530000|2024-10-17 17:35:30|146.57||146.57||146.57||146.57||0
1729186550000|2024-10-17 17:35:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1729186560000|2024-10-17 17:36:00|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|1
1729186570000|2024-10-17 17:36:10||146.54||146.54||146.54||146.54|0
1729186780000|2024-10-17 17:39:40|||||||||21
1729186840000|2024-10-17 17:40:40|||||||||2
1729186890000|2024-10-17 17:41:30|||||||||2
1729186900000|2024-10-17 17:41:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|17
1729187010000|2024-10-17 17:43:30|||||||||2
1729187090000|2024-10-17 17:44:50|||||||||2
1729187110000|2024-10-17 17:45:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1729187160000|2024-10-17 17:46:00||146.59||146.59||146.59||146.59|40
1729187180000|2024-10-17 17:46:20|146.67||146.67||146.67||146.67||0
1729187210000|2024-10-17 17:46:50|146.72||146.67||146.72||146.67||122
1729187370000|2024-10-17 17:49:30|||||||||1
1729187620000|2024-10-17 17:53:40|||||||||20
1729187690000|2024-10-17 17:54:50|||||||||3
1729187700000|2024-10-17 17:55:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|82
1729187760000|2024-10-17 17:56:00|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|107
1729187800000|2024-10-17 17:56:40|146.67||146.67||146.67||146.67||1
1729188040000|2024-10-17 18:00:40|||||||||24
1729188060000|2024-10-17 18:01:00|||||||||2
1729188110000|2024-10-17 18:01:50|||||||||2
1729188120000|2024-10-17 18:02:00|||||||||2
1729188170000|2024-10-17 18:02:50|||||||||2
1729188200000|2024-10-17 18:03:20|||||||||10
1729188210000|2024-10-17 18:03:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|93
1729188220000|2024-10-17 18:03:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|4
1729188230000|2024-10-17 18:03:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|17
1729188250000|2024-10-17 18:04:10||146.49||146.54||146.54||146.49|8
1729188260000|2024-10-17 18:04:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1729188300000|2024-10-17 18:05:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|42
1729188310000|2024-10-17 18:05:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|65
1729188320000|2024-10-17 18:05:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|7
1729188330000|2024-10-17 18:05:30|146.52||146.52||146.52||146.47||1
1729188340000|2024-10-17 18:05:40|146.47||146.47||146.47||146.47||0
1729188380000|2024-10-17 18:06:20|146.52||146.52||146.52||146.52||1
1729188390000|2024-10-17 18:06:30||146.44||146.39||146.44||146.39|0
1729188400000|2024-10-17 18:06:40|146.47||146.47||146.47||146.47||0
1729188520000|2024-10-17 18:08:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|40
1729188600000|2024-10-17 18:10:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|20
1729188620000|2024-10-17 18:10:20|146.42||146.42||146.42||146.42||15
1729188630000|2024-10-17 18:10:30|146.37||146.37||146.37||146.37||0
1729188650000|2024-10-17 18:10:50|146.42||146.42||146.42||146.42||0
1729188660000|2024-10-17 18:11:00|146.37||146.37||146.37||146.37||0
1729188670000|2024-10-17 18:11:10|146.42||146.37||146.42||146.37||1
1729188680000|2024-10-17 18:11:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|36
1729188690000|2024-10-17 18:11:30|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|18
1729188700000|2024-10-17 18:11:40|146.37||146.42||146.42||146.37||16
1729188710000|2024-10-17 18:11:50|146.37||146.37||146.37||146.37||0
1729188770000|2024-10-17 18:12:50|146.42||146.42||146.42||146.42||0
1729188780000|2024-10-17 18:13:00||146.34||146.34||146.34||146.34|0
1729188800000|2024-10-17 18:13:20|146.47||146.42||146.47||146.42||0
1729188820000|2024-10-17 18:13:40|146.47||146.47||146.47||146.47||0
1729188830000|2024-10-17 18:13:50||146.39||146.39||146.39||146.39|0
1729188880000|2024-10-17 18:14:40|146.52||146.52||146.52||146.52||0
1729188890000|2024-10-17 18:14:50|146.47||146.47||146.47||146.47||0
1729188910000|2024-10-17 18:15:10|146.52||146.52||146.52||146.47||0
1729188920000|2024-10-17 18:15:20|146.47||146.47||146.47||146.47||0
1729188960000|2024-10-17 18:16:00||146.34||146.39||146.39||146.34|1
1729189050000|2024-10-17 18:17:30|146.52||146.47||146.52||146.47||0
1729189080000|2024-10-17 18:18:00||146.34||146.34||146.34||146.34|2
1729189090000|2024-10-17 18:18:10|146.42||146.42||146.42||146.42||0
1729189280000|2024-10-17 18:21:20|146.47||146.47||146.47||146.47||0
1729189290000|2024-10-17 18:21:30|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|8
1729189320000|2024-10-17 18:22:00|146.47||146.47||146.47||146.47||7
1729189330000|2024-10-17 18:22:10|146.42||146.47||146.47||146.42||0
1729189370000|2024-10-17 18:22:50|146.42||146.42||146.42||146.42||0
1729189380000|2024-10-17 18:23:00|146.47||146.42||146.47||146.42||0
1729189390000|2024-10-17 18:23:10|146.47||146.42||146.47||146.42||0
1729189410000|2024-10-17 18:23:30|146.47||146.47||146.47||146.47||0
1729189420000|2024-10-17 18:23:40||146.39||146.39||146.39||146.39|0
1729189530000|2024-10-17 18:25:30|||||||||3
1729189540000|2024-10-17 18:25:40|146.52||146.47||146.52||146.47||1
1729189550000|2024-10-17 18:25:50|||||||||21
1729189560000|2024-10-17 18:26:00|146.52||146.52||146.52||146.52||12
1729189610000|2024-10-17 18:26:50||146.44||146.44||146.44||146.44|0
1729189630000|2024-10-17 18:27:10|146.57||146.57||146.57||146.57||0
1729189640000|2024-10-17 18:27:20|146.52||146.57||146.57||146.52||5
1729189700000|2024-10-17 18:28:20|146.52||146.57||146.57||146.52||4
1729189740000|2024-10-17 18:29:00|146.52||146.52||146.52||146.52||0
1729189770000|2024-10-17 18:29:30|||||||||75
1729189780000|2024-10-17 18:29:40|||||||||15
1729189800000|2024-10-17 18:30:00|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|9
1729189810000|2024-10-17 18:30:10|146.47||146.47||146.47||146.47||0
1729189830000|2024-10-17 18:30:30|146.52||146.52||146.52||146.52||0
1729189880000|2024-10-17 18:31:20|146.47||146.47||146.47||146.47||0
1729189890000|2024-10-17 18:31:30|146.52||146.52||146.52||146.47||0
1729189940000|2024-10-17 18:32:20|146.47||146.47||146.47||146.47||0
1729189980000|2024-10-17 18:33:00|||||||||11
1729189990000|2024-10-17 18:33:10|146.52||146.52||146.52||146.52||1
1729190020000|2024-10-17 18:33:40|146.47||146.47||146.47||146.47||0
1729190030000|2024-10-17 18:33:50|146.52||146.52||146.52||146.52||0
1729190100000|2024-10-17 18:35:00|146.47|146.44|146.52|146.39|146.52|146.44|146.47|146.39|1
1729190110000|2024-10-17 18:35:10||146.44||146.44||146.44||146.44|0
1729190120000|2024-10-17 18:35:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729190240000|2024-10-17 18:37:20|146.52||146.52||146.52||146.52||19
1729190250000|2024-10-17 18:37:30||146.44||146.44||146.44||146.44|0
1729190280000|2024-10-17 18:38:00|||||||||12
1729190290000|2024-10-17 18:38:10|||||||||1
1729190330000|2024-10-17 18:38:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|9
1729190340000|2024-10-17 18:39:00|146.52||146.52||146.52||146.47||0
1729190350000|2024-10-17 18:39:10|146.47||146.52||146.52||146.47||0
1729190390000|2024-10-17 18:39:50||146.44||146.44||146.44||146.44|0
1729190430000|2024-10-17 18:40:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729190480000|2024-10-17 18:41:20|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|3
1729190490000|2024-10-17 18:41:30||146.39||146.39||146.39||146.39|0
1729190510000|2024-10-17 18:41:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1729190520000|2024-10-17 18:42:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|8
1729190760000|2024-10-17 18:46:00||146.34||146.34||146.39||146.34|130
1729190770000|2024-10-17 18:46:10||146.39||146.39||146.39||146.39|0
1729191010000|2024-10-17 18:50:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|16
1729191040000|2024-10-17 18:50:40|146.47||146.47||146.47||146.47||0
1729191050000|2024-10-17 18:50:50||146.39||146.39||146.39||146.39|0
1729191200000|2024-10-17 18:53:20|||||||||15
1729191310000|2024-10-17 18:55:10|||||||||19
1729191520000|2024-10-17 18:58:40|||||||||33
1729191530000|2024-10-17 18:58:50|146.52||146.52||146.52||146.52||7
1729191560000|2024-10-17 18:59:20||146.44||146.44||146.44||146.44|0
1729191600000|2024-10-17 19:00:00||146.39||146.44||146.44||146.39|72
1729191620000|2024-10-17 19:00:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729191640000|2024-10-17 19:00:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1729191660000|2024-10-17 19:01:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729191720000|2024-10-17 19:02:00|146.52||146.47||146.52||146.47||0
1729191730000|2024-10-17 19:02:10|||||||||9
1729191840000|2024-10-17 19:04:00||146.34||146.34||146.34||146.34|28
1729191850000|2024-10-17 19:04:10|146.42||146.42||146.47||146.42||0
1729191910000|2024-10-17 19:05:10|146.47||146.47||146.47||146.47||0
1729191930000|2024-10-17 19:05:30|146.42||146.47||146.47||146.42||0
1729191940000|2024-10-17 19:05:40|146.42||146.42||146.42||146.42||0
1729192160000|2024-10-17 19:09:20|146.47||146.47||146.47||146.47||12
1729192260000|2024-10-17 19:11:00||146.39||146.39||146.39||146.39|0
1729192300000|2024-10-17 19:11:40|146.52||146.52||146.52||146.52||0
1729192320000|2024-10-17 19:12:00||146.44||146.44||146.44||146.44|6
1729192410000|2024-10-17 19:13:30|||||||||8
1729192540000|2024-10-17 19:15:40|||||||||7
1729192650000|2024-10-17 19:17:30|||||||||1
1729192670000|2024-10-17 19:17:50|||||||||7
1729192730000|2024-10-17 19:18:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|16
1729193030000|2024-10-17 19:23:50|||||||||4
1729193100000|2024-10-17 19:25:00|||||||||2
1729193120000|2024-10-17 19:25:20|||||||||2
1729193160000|2024-10-17 19:26:00|||||||||3
1729193200000|2024-10-17 19:26:40|||||||||3
1729193240000|2024-10-17 19:27:20|||||||||2
1729193290000|2024-10-17 19:28:10|||||||||1
1729193300000|2024-10-17 19:28:20|||||||||1
1729193310000|2024-10-17 19:28:30|146.52||146.52||146.52||146.52||25
1729193330000|2024-10-17 19:28:50|||||||||1
1729193350000|2024-10-17 19:29:10|||||||||1
1729193360000|2024-10-17 19:29:20|146.47||146.47||146.47||146.47||0
1729193370000|2024-10-17 19:29:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|45
1729193390000|2024-10-17 19:29:50|||||||||2
1729193420000|2024-10-17 19:30:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|41
1729193670000|2024-10-17 19:34:30|||||||||1
1729194120000|2024-10-17 19:42:00|||||||||14
1729194150000|2024-10-17 19:42:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|25
1729194270000|2024-10-17 19:44:30|||||||||1
1729194280000|2024-10-17 19:44:40|||||||||1
1729194300000|2024-10-17 19:45:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|116
1729194310000|2024-10-17 19:45:10|||||||||1
1729194330000|2024-10-17 19:45:30|||||||||1
1729194340000|2024-10-17 19:45:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|25
1729194360000|2024-10-17 19:46:00|146.47||146.47||146.47||146.47||23
1729194370000|2024-10-17 19:46:10|||||||||1
1729194380000|2024-10-17 19:46:20|146.42||146.42||146.42||146.42||3
1729194390000|2024-10-17 19:46:30|146.47||146.47||146.47||146.47||1
1729194400000|2024-10-17 19:46:40|||||||||1
1729194410000|2024-10-17 19:46:50|146.42||146.47||146.47||146.42||36
1729194430000|2024-10-17 19:47:10||146.39||146.39||146.39||146.39|3
1729194450000|2024-10-17 19:47:30|||||||||1
1729194460000|2024-10-17 19:47:40|||||||||1
1729194480000|2024-10-17 19:48:00|||||||||1
1729194490000|2024-10-17 19:48:10|||||||||1
1729194510000|2024-10-17 19:48:30|||||||||1
1729194520000|2024-10-17 19:48:40|||||||||1
1729194530000|2024-10-17 19:48:50|||||||||2
1729194540000|2024-10-17 19:49:00|||||||||1
1729194550000|2024-10-17 19:49:10|||||||||1
1729194570000|2024-10-17 19:49:30|||||||||1
1729194580000|2024-10-17 19:49:40|||||||||1
1729194590000|2024-10-17 19:49:50|||||||||1
1729194600000|2024-10-17 19:50:00|||||||||2
1729194650000|2024-10-17 19:50:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|30
1729194690000|2024-10-17 19:51:30|||||||||15
1729194720000|2024-10-17 19:52:00|||||||||2
1729194770000|2024-10-17 19:52:50|||||||||10
1729194870000|2024-10-17 19:54:30|||||||||2
1729194930000|2024-10-17 19:55:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|35
1729194950000|2024-10-17 19:55:50|||||||||6
1729194990000|2024-10-17 19:56:30|||||||||10
1729195030000|2024-10-17 19:57:10|||||||||1
1729195070000|2024-10-17 19:57:50|||||||||1
1729195100000|2024-10-17 19:58:20|||||||||1
1729195120000|2024-10-17 19:58:40|||||||||1
1729195140000|2024-10-17 19:59:00|146.52||146.52||146.52||146.52||38
1729195150000|2024-10-17 19:59:10||146.44||146.39||146.44||146.39|0
1729195170000|2024-10-17 19:59:30||146.44||146.44||146.44||146.44|0
1729195190000|2024-10-17 19:59:50||146.39||146.39||146.39||146.39|3
1729231280000|2024-10-18 06:01:20|146.47||146.47||146.47||146.47||0
1729231290000|2024-10-18 06:01:30|146.52||146.52||146.52||146.52||0
1729231320000|2024-10-18 06:02:00|146.47||146.47||146.47||146.47||0
1729231330000|2024-10-18 06:02:10|146.42|146.29|146.42|146.29|146.42|146.29|146.42|146.29|3
1729231460000|2024-10-18 06:04:20|146.37||146.37||146.42||146.37||0
1729231470000|2024-10-18 06:04:30|146.42||146.42||146.42||146.42||0
1729231540000|2024-10-18 06:05:40|146.37||146.37||146.37||146.37||0
1729231550000|2024-10-18 06:05:50|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|9
1729231570000|2024-10-18 06:06:10|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|34
1729231730000|2024-10-18 06:08:50|146.37|146.24|146.37|146.24|146.42|146.24|146.37|146.24|0
1729231740000|2024-10-18 06:09:00|146.42||146.42||146.42||146.42||0
1729231790000|2024-10-18 06:09:50||146.29||146.29||146.29||146.29|0
1729231860000|2024-10-18 06:11:00|146.37|146.24|146.42|146.24|146.42|146.24|146.37|146.24|0
1729231870000|2024-10-18 06:11:10|146.37||146.37||146.37||146.37||0
1729231880000|2024-10-18 06:11:20|146.42||146.37||146.42||146.37||0
1729231890000|2024-10-18 06:11:30||146.19||146.19||146.19||146.19|0
1729231920000|2024-10-18 06:12:00|146.32||146.32||146.37||146.32||0
1729231950000|2024-10-18 06:12:30|146.27|146.14|146.32|146.24|146.32|146.24|146.27|146.14|15
1729231960000|2024-10-18 06:12:40|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|4
1729231980000|2024-10-18 06:13:00|146.32||146.37||146.37||146.32||0
1729232550000|2024-10-18 06:22:30|146.42|146.29|146.42|146.29|146.42|146.29|146.42|146.29|35
1729232560000|2024-10-18 06:22:40|146.37|146.24|146.37|146.24|146.37|146.24|146.37|146.24|0
1729232790000|2024-10-18 06:26:30|146.32||146.32||146.32||146.32||0
1729232800000|2024-10-18 06:26:40|146.37||146.37||146.37||146.37||0
1729232850000|2024-10-18 06:27:30|146.32|146.19|146.32|146.19|146.32|146.19|146.32|146.19|0
1729232860000|2024-10-18 06:27:40|146.37||146.37||146.37||146.37||0
1729232880000|2024-10-18 06:28:00|146.32||146.32||146.32||146.32||0
1729233140000|2024-10-18 06:32:20|146.37|146.24|146.37|146.24|146.37|146.24|146.37|146.19|0
1729233240000|2024-10-18 06:34:00||146.19||146.19||146.19||146.19|0
1729233250000|2024-10-18 06:34:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1729233280000|2024-10-18 06:34:40||146.19||146.19||146.24||146.19|6
1729233300000|2024-10-18 06:35:00||146.24||146.24||146.24||146.24|0
1729233320000|2024-10-18 06:35:20||146.19||146.19||146.19||146.19|0
1729233390000|2024-10-18 06:36:30||146.24||146.24||146.24||146.24|0
1729233420000|2024-10-18 06:37:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|16
1729233460000|2024-10-18 06:37:40||146.14||146.14||146.14||146.14|9
1729233480000|2024-10-18 06:38:00||146.19||146.14||146.19||146.14|0
1729233510000|2024-10-18 06:38:30||146.19||146.19||146.19||146.19|0
1729233590000|2024-10-18 06:39:50|||||||||9
1729233600000|2024-10-18 06:40:00|||||||||27
1729233610000|2024-10-18 06:40:10|||||||||36
1729233630000|2024-10-18 06:40:30|||||||||9
1729233650000|2024-10-18 06:40:50|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|3
1729233810000|2024-10-18 06:43:30||146.29||146.29||146.29||146.29|1
1729233820000|2024-10-18 06:43:40||146.24||146.24||146.24||146.24|0
1729233830000|2024-10-18 06:43:50|||||||||3
1729233840000|2024-10-18 06:44:00|||||||||3
1729233860000|2024-10-18 06:44:20|||||||||2
1729233870000|2024-10-18 06:44:30|146.32||146.37||146.37||146.32||9
1729233890000|2024-10-18 06:44:50|||||||||2
1729233910000|2024-10-18 06:45:10|146.32||146.37||146.37||146.32||20
1729233920000|2024-10-18 06:45:20|||||||||3
1729233940000|2024-10-18 06:45:40|||||||||1
1729233960000|2024-10-18 06:46:00|||||||||2
1729233980000|2024-10-18 06:46:20|146.32||146.32||146.32||146.32||1
1729233990000|2024-10-18 06:46:30|||||||||111
1729234000000|2024-10-18 06:46:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|334
1729234010000|2024-10-18 06:46:50|||||||||2
1729234030000|2024-10-18 06:47:10|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|87
1729234050000|2024-10-18 06:47:30|146.17||146.17||146.17||146.17||0
1729234070000|2024-10-18 06:47:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|24
1729234120000|2024-10-18 06:48:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|62
1729234130000|2024-10-18 06:48:50|||||||||2
1729234140000|2024-10-18 06:49:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|55
1729234410000|2024-10-18 06:53:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|145
1729234420000|2024-10-18 06:53:40|||||||||6
1729234470000|2024-10-18 06:54:30|||||||||2
1729234500000|2024-10-18 06:55:00|||||||||1
1729234520000|2024-10-18 06:55:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|46
1729234540000|2024-10-18 06:55:40|146.27||146.22||146.27||146.22||78
1729234570000|2024-10-18 06:56:10|||||||||1
1729234580000|2024-10-18 06:56:20|146.27||146.22||146.27||146.22||0
1729234600000|2024-10-18 06:56:40|146.27||146.27||146.27||146.27||9
1729234610000|2024-10-18 06:56:50||146.19||146.19||146.19||146.19|0
1729234630000|2024-10-18 06:57:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|106
1729234650000|2024-10-18 06:57:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|98
1729234680000|2024-10-18 06:58:00|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|24
1729234690000|2024-10-18 06:58:10|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|20
1729234710000|2024-10-18 06:58:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|15
1729234730000|2024-10-18 06:58:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|22
1729234750000|2024-10-18 06:59:10|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|50
1729234770000|2024-10-18 06:59:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|19
1729234780000|2024-10-18 06:59:40|||||||||7
1729234790000|2024-10-18 06:59:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|164
1729234800000|2024-10-18 07:00:00|146.12|146.04|146.12|146.04|146.22|146.14|146.12|145.99|103
1729234810000|2024-10-18 07:00:10|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.99|115
1729234820000|2024-10-18 07:00:20|146.12|146.04|145.97|145.89|146.12|146.04|145.97|145.89|71
1729234830000|2024-10-18 07:00:30|145.92|145.79|145.82|145.74|145.97|145.84|145.82|145.74|270
1729234840000|2024-10-18 07:00:40|145.87|145.69|145.92|145.79|145.92|145.79|145.87|145.69|67
1729234850000|2024-10-18 07:00:50|145.87|145.84|145.87|145.79|145.92|145.84|145.87|145.79|60
1729234860000|2024-10-18 07:01:00|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|55
1729234870000|2024-10-18 07:01:10|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1
1729234890000|2024-10-18 07:01:30|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|13
1729234900000|2024-10-18 07:01:40|145.82|145.79|145.97|145.84|145.97|145.89|145.82|145.74|16
1729234910000|2024-10-18 07:01:50|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|44
1729234920000|2024-10-18 07:02:00|145.87|145.79|145.87|145.74|145.92|145.84|145.82|145.74|35
1729234930000|2024-10-18 07:02:10|145.82||145.82||145.87||145.82||13
1729234940000|2024-10-18 07:02:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|14
1729234950000|2024-10-18 07:02:30|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|92
1729234960000|2024-10-18 07:02:40|145.82|145.64|145.82|145.74|145.82|145.74|145.77|145.64|36
1729234970000|2024-10-18 07:02:50|145.87|145.69|145.82|145.74|145.87|145.74|145.82|145.69|1
1729234980000|2024-10-18 07:03:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|6
1729234990000|2024-10-18 07:03:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|13
1729235000000|2024-10-18 07:03:20|145.92|145.84|145.87|145.74|145.92|145.84|145.82|145.74|380
1729235010000|2024-10-18 07:03:30||145.79||145.79||145.79||145.79|0
1729235020000|2024-10-18 07:03:40|145.92|145.84|145.82|145.74|145.92|145.84|145.82|145.74|8
1729235030000|2024-10-18 07:03:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|4
1729235040000|2024-10-18 07:04:00|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|31
1729235050000|2024-10-18 07:04:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1729235060000|2024-10-18 07:04:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|187
1729235070000|2024-10-18 07:04:30|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|1
1729235080000|2024-10-18 07:04:40|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|2
1729235090000|2024-10-18 07:04:50|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|25
1729235100000|2024-10-18 07:05:00|145.97|145.84|145.92|145.84|145.97|145.84|145.92|145.84|19
1729235110000|2024-10-18 07:05:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|54
1729235120000|2024-10-18 07:05:20|145.87|145.64|145.67|145.59|145.87|145.64|145.67|145.59|18
1729235130000|2024-10-18 07:05:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|11
1729235140000|2024-10-18 07:05:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|24
1729235150000|2024-10-18 07:05:50|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|49
1729235160000|2024-10-18 07:06:00|145.77||145.72||145.77||145.72||3
1729235170000|2024-10-18 07:06:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|31
1729235180000|2024-10-18 07:06:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|37
1729235200000|2024-10-18 07:06:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|23
1729235210000|2024-10-18 07:06:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|20
1729235230000|2024-10-18 07:07:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|7
1729235250000|2024-10-18 07:07:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|20
1729235260000|2024-10-18 07:07:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|13
1729235270000|2024-10-18 07:07:50|145.82|145.59|145.67|145.59|145.82|145.59|145.67|145.59|96
1729235280000|2024-10-18 07:08:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|54
1729235290000|2024-10-18 07:08:10|||||||||155
1729235300000|2024-10-18 07:08:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|31
1729235310000|2024-10-18 07:08:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|649
1729235320000|2024-10-18 07:08:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1729235330000|2024-10-18 07:08:50|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|30
1729235340000|2024-10-18 07:09:00|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|2
1729235350000|2024-10-18 07:09:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|10
1729235360000|2024-10-18 07:09:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|26
1729235370000|2024-10-18 07:09:30|145.82|145.74|145.77|145.69|145.82|145.74|145.72|145.64|60
1729235380000|2024-10-18 07:09:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|3
1729235390000|2024-10-18 07:09:50|145.77||145.72||145.77||145.72||1
1729235400000|2024-10-18 07:10:00|145.67|145.59|145.57|145.44|145.67|145.59|145.52|145.44|31
1729235410000|2024-10-18 07:10:10||145.49||145.49||145.49||145.49|21
1729235420000|2024-10-18 07:10:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|54
1729235430000|2024-10-18 07:10:30|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|54
1729235440000|2024-10-18 07:10:40|145.57||145.57||145.62||145.57||23
1729235450000|2024-10-18 07:10:50|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|227
1729235460000|2024-10-18 07:11:00||145.49||145.49||145.49||145.49|19
1729235470000|2024-10-18 07:11:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|17
1729235490000|2024-10-18 07:11:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1729235500000|2024-10-18 07:11:40|145.57||145.52||145.57||145.52||6
1729235510000|2024-10-18 07:11:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|26
1729235520000|2024-10-18 07:12:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|10
1729235540000|2024-10-18 07:12:20|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|45
1729235550000|2024-10-18 07:12:30|145.52|145.49|145.62|145.54|145.62|145.54|145.52|145.49|5
1729235560000|2024-10-18 07:12:40|145.57|145.49|145.52|145.44|145.57|145.54|145.52|145.44|7
1729235570000|2024-10-18 07:12:50|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|1
1729235580000|2024-10-18 07:13:00|145.52|145.39|145.47|145.39|145.52|145.44|145.47|145.39|7
1729235590000|2024-10-18 07:13:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|12
1729235600000|2024-10-18 07:13:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|6
1729235610000|2024-10-18 07:13:30|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|8
1729235620000|2024-10-18 07:13:40|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|2
1729235630000|2024-10-18 07:13:50||145.44||145.44||145.44||145.39|16
1729235640000|2024-10-18 07:14:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|7
1729235650000|2024-10-18 07:14:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|33
1729235660000|2024-10-18 07:14:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|20
1729235670000|2024-10-18 07:14:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729235680000|2024-10-18 07:14:40||145.39||145.44||145.44||145.39|0
1729235690000|2024-10-18 07:14:50|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|44
1729235700000|2024-10-18 07:15:00|145.52||145.52||145.52||145.47||41
1729235710000|2024-10-18 07:15:10|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|27
1729235750000|2024-10-18 07:15:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|62
1729235770000|2024-10-18 07:16:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|82
1729235780000|2024-10-18 07:16:20|||||||||2
1729235810000|2024-10-18 07:16:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|65
1729235820000|2024-10-18 07:17:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|13
1729235830000|2024-10-18 07:17:10|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|31
1729235840000|2024-10-18 07:17:20||145.44||145.44||145.44||145.44|0
1729235850000|2024-10-18 07:17:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|34
1729235860000|2024-10-18 07:17:40|||||||||11
1729235880000|2024-10-18 07:18:00|||||||||1
1729235910000|2024-10-18 07:18:30|||||||||1
1729235920000|2024-10-18 07:18:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|52
1729235940000|2024-10-18 07:19:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|47
1729235950000|2024-10-18 07:19:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|22
1729235960000|2024-10-18 07:19:20|145.72|145.64|145.62|145.54|145.72|145.64|145.62|145.54|69
1729235970000|2024-10-18 07:19:30|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|17
1729235980000|2024-10-18 07:19:40||145.54||145.59||145.59||145.54|12
1729236000000|2024-10-18 07:20:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|31
1729236030000|2024-10-18 07:20:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|37
1729236040000|2024-10-18 07:20:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|109
1729236050000|2024-10-18 07:20:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|177
1729236060000|2024-10-18 07:21:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|30
1729236070000|2024-10-18 07:21:10|||||||||1
1729236100000|2024-10-18 07:21:40|||||||||83
1729236110000|2024-10-18 07:21:50|||||||||72
1729236130000|2024-10-18 07:22:10|||||||||51
1729236140000|2024-10-18 07:22:20|||||||||136
1729236160000|2024-10-18 07:22:40|||||||||1
1729236170000|2024-10-18 07:22:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|138
1729236180000|2024-10-18 07:23:00|||||||||40
1729236190000|2024-10-18 07:23:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|26
1729236200000|2024-10-18 07:23:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|87
1729236210000|2024-10-18 07:23:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|35
1729236220000|2024-10-18 07:23:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1729236230000|2024-10-18 07:23:50|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|15
1729236250000|2024-10-18 07:24:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|12
1729236260000|2024-10-18 07:24:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1729236280000|2024-10-18 07:24:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|270
1729236300000|2024-10-18 07:25:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|30
1729236310000|2024-10-18 07:25:10|||||||||1
1729236320000|2024-10-18 07:25:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|45
1729236340000|2024-10-18 07:25:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|29
1729236360000|2024-10-18 07:26:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|20
1729236370000|2024-10-18 07:26:10|||||||||1
1729236380000|2024-10-18 07:26:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|11
1729236430000|2024-10-18 07:27:10|||||||||1
1729236470000|2024-10-18 07:27:50|||||||||73
1729236480000|2024-10-18 07:28:00|||||||||60
1729236490000|2024-10-18 07:28:10|||||||||1
1729236500000|2024-10-18 07:28:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|64
1729236510000|2024-10-18 07:28:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|2
1729236520000|2024-10-18 07:28:40|||||||||1
1729236530000|2024-10-18 07:28:50|||||||||28
1729236540000|2024-10-18 07:29:00|||||||||54
1729236550000|2024-10-18 07:29:10|||||||||1
1729236570000|2024-10-18 07:29:30|||||||||25
1729236580000|2024-10-18 07:29:40|||||||||295
1729236590000|2024-10-18 07:29:50|||||||||90
1729236600000|2024-10-18 07:30:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|81
1729236610000|2024-10-18 07:30:10|||||||||2
1729236620000|2024-10-18 07:30:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|23
1729236650000|2024-10-18 07:30:50|||||||||62
1729236660000|2024-10-18 07:31:00|||||||||77
1729236680000|2024-10-18 07:31:20|||||||||40
1729236700000|2024-10-18 07:31:40|||||||||233
1729236720000|2024-10-18 07:32:00|||||||||2
1729236730000|2024-10-18 07:32:10|||||||||7
1729236740000|2024-10-18 07:32:20|||||||||1
1729236750000|2024-10-18 07:32:30|||||||||103
1729236760000|2024-10-18 07:32:40|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|262
1729236770000|2024-10-18 07:32:50|||||||||1
1729236780000|2024-10-18 07:33:00|145.97|145.89|145.87|145.79|145.97|145.89|145.87|145.79|1192
1729236790000|2024-10-18 07:33:10|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|218
1729236800000|2024-10-18 07:33:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|55
1729236810000|2024-10-18 07:33:30|||||||||13
1729236820000|2024-10-18 07:33:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1729236830000|2024-10-18 07:33:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|42
1729236840000|2024-10-18 07:34:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|11
1729236850000|2024-10-18 07:34:10||145.89||145.89||145.94||145.89|32
1729236860000|2024-10-18 07:34:20|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|21
1729236870000|2024-10-18 07:34:30|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|3
1729236880000|2024-10-18 07:34:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|16
1729236890000|2024-10-18 07:34:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|4
1729236910000|2024-10-18 07:35:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|321
1729236930000|2024-10-18 07:35:30|||||||||5
1729236940000|2024-10-18 07:35:40|||||||||7
1729236950000|2024-10-18 07:35:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|51
1729236960000|2024-10-18 07:36:00||145.99||146.04||146.04||145.99|14
1729236980000|2024-10-18 07:36:20|||||||||1
1729237020000|2024-10-18 07:37:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|27
1729237040000|2024-10-18 07:37:20|||||||||1
1729237050000|2024-10-18 07:37:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|239
1729237060000|2024-10-18 07:37:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|77
1729237070000|2024-10-18 07:37:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|48
1729237080000|2024-10-18 07:38:00|145.97|145.84|145.97|145.89|145.97|145.89|145.97|145.84|827
1729237100000|2024-10-18 07:38:20|||||||||6
1729237110000|2024-10-18 07:38:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|51
1729237120000|2024-10-18 07:38:40|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|33
1729237130000|2024-10-18 07:38:50|||||||||1
1729237140000|2024-10-18 07:39:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|83
1729237150000|2024-10-18 07:39:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|25
1729237160000|2024-10-18 07:39:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|440
1729237170000|2024-10-18 07:39:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|23
1729237180000|2024-10-18 07:39:40|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|64
1729237190000|2024-10-18 07:39:50|146.12||146.07||146.12||146.07||12
1729237200000|2024-10-18 07:40:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|14
1729237220000|2024-10-18 07:40:20|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|177
1729237230000|2024-10-18 07:40:30|||||||||1
1729237240000|2024-10-18 07:40:40|||||||||9
1729237250000|2024-10-18 07:40:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|26
1729237260000|2024-10-18 07:41:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|48
1729237290000|2024-10-18 07:41:30|||||||||103
1729237300000|2024-10-18 07:41:40|||||||||99
1729237320000|2024-10-18 07:42:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|152
1729237330000|2024-10-18 07:42:10|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|48
1729237340000|2024-10-18 07:42:20|146.12|146.04|146.12|146.04|146.17|146.04|146.12|145.99|199
1729237350000|2024-10-18 07:42:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|33
1729237360000|2024-10-18 07:42:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|10
1729237370000|2024-10-18 07:42:50|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|61
1729237390000|2024-10-18 07:43:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|16
1729237410000|2024-10-18 07:43:30|||||||||1
1729237430000|2024-10-18 07:43:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|28
1729237440000|2024-10-18 07:44:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|62
1729237450000|2024-10-18 07:44:10|||||||||90
1729237460000|2024-10-18 07:44:20|||||||||1
1729237470000|2024-10-18 07:44:30|||||||||1
1729237490000|2024-10-18 07:44:50|||||||||3
1729237500000|2024-10-18 07:45:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|129
1729237510000|2024-10-18 07:45:10|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|41
1729237520000|2024-10-18 07:45:20|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|33
1729237530000|2024-10-18 07:45:30|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|15
1729237540000|2024-10-18 07:45:40|||||||||2
1729237560000|2024-10-18 07:46:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|166
1729237580000|2024-10-18 07:46:20|||||||||1
1729237590000|2024-10-18 07:46:30|||||||||1
1729237630000|2024-10-18 07:47:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|8
1729237640000|2024-10-18 07:47:20|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|109
1729237650000|2024-10-18 07:47:30|||||||||92
1729237660000|2024-10-18 07:47:40|||||||||1
1729237690000|2024-10-18 07:48:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|120
1729237700000|2024-10-18 07:48:20|||||||||21
1729237710000|2024-10-18 07:48:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|10
1729237720000|2024-10-18 07:48:40|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|8
1729237730000|2024-10-18 07:48:50|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|11
1729237740000|2024-10-18 07:49:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|45
1729237750000|2024-10-18 07:49:10|146.12|145.94|146.12|146.04|146.12|146.04|146.12|145.94|22
1729237780000|2024-10-18 07:49:40|||||||||1
1729237790000|2024-10-18 07:49:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|240
1729237800000|2024-10-18 07:50:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|91
1729237810000|2024-10-18 07:50:10|146.12||146.07||146.12||146.07||4000
1729237840000|2024-10-18 07:50:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|45
1729237850000|2024-10-18 07:50:50|146.12||146.07||146.12||146.07||0
1729237860000|2024-10-18 07:51:00|||||||||2
1729237880000|2024-10-18 07:51:20|||||||||3
1729237890000|2024-10-18 07:51:30|||||||||10
1729237900000|2024-10-18 07:51:40|||||||||1
1729237920000|2024-10-18 07:52:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|6
1729237930000|2024-10-18 07:52:10|||||||||3
1729237950000|2024-10-18 07:52:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|75
1729237960000|2024-10-18 07:52:40|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|14
1729237970000|2024-10-18 07:52:50|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|11
1729237990000|2024-10-18 07:53:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|24
1729238010000|2024-10-18 07:53:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|133
1729238020000|2024-10-18 07:53:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|27
1729238030000|2024-10-18 07:53:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|36
1729238040000|2024-10-18 07:54:00|||||||||3
1729238050000|2024-10-18 07:54:10|||||||||39
1729238080000|2024-10-18 07:54:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|29
1729238100000|2024-10-18 07:55:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|45
1729238110000|2024-10-18 07:55:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|6
1729238120000|2024-10-18 07:55:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1729238140000|2024-10-18 07:55:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|7
1729238150000|2024-10-18 07:55:50|||||||||34
1729238160000|2024-10-18 07:56:00|146.37|146.19|146.32|146.24|146.37|146.29|146.32|146.19|69
1729238170000|2024-10-18 07:56:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|35
1729238180000|2024-10-18 07:56:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|29
1729238190000|2024-10-18 07:56:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|24
1729238210000|2024-10-18 07:56:50|||||||||1
1729238220000|2024-10-18 07:57:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|90
1729238230000|2024-10-18 07:57:10|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|195
1729238240000|2024-10-18 07:57:20|||||||||26
1729238250000|2024-10-18 07:57:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|16
1729238270000|2024-10-18 07:57:50|||||||||1
1729238280000|2024-10-18 07:58:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|59
1729238290000|2024-10-18 07:58:10|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|10
1729238300000|2024-10-18 07:58:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|41
1729238320000|2024-10-18 07:58:40|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|28
1729238330000|2024-10-18 07:58:50|146.37||146.42||146.42||146.37||18
1729238340000|2024-10-18 07:59:00|146.37||146.37||146.37||146.37||15
1729238350000|2024-10-18 07:59:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|23
1729238360000|2024-10-18 07:59:20|||||||||51
1729238370000|2024-10-18 07:59:30|||||||||17
1729238390000|2024-10-18 07:59:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|15
1729238400000|2024-10-18 08:00:00||146.29||146.34||146.34||146.29|77
1729238420000|2024-10-18 08:00:20|||||||||1
1729238430000|2024-10-18 08:00:30|||||||||2
1729238440000|2024-10-18 08:00:40|||||||||1
1729238450000|2024-10-18 08:00:50|||||||||1
1729238460000|2024-10-18 08:01:00|||||||||6
1729238470000|2024-10-18 08:01:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|59
1729238490000|2024-10-18 08:01:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|1577
1729238510000|2024-10-18 08:01:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|72
1729238520000|2024-10-18 08:02:00|146.27||146.22||146.27||146.22||0
1729238530000|2024-10-18 08:02:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|25
1729238540000|2024-10-18 08:02:20|||||||||3
1729238550000|2024-10-18 08:02:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|15
1729238570000|2024-10-18 08:02:50|||||||||4
1729238580000|2024-10-18 08:03:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|97
1729238590000|2024-10-18 08:03:10|||||||||3
1729238600000|2024-10-18 08:03:20|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|14
1729238610000|2024-10-18 08:03:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1729238630000|2024-10-18 08:03:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|109
1729238640000|2024-10-18 08:04:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|77
1729238660000|2024-10-18 08:04:20|146.27||146.22||146.27||146.22||5
1729238670000|2024-10-18 08:04:30|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.19|12
1729238680000|2024-10-18 08:04:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|76
1729238690000|2024-10-18 08:04:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|124
1729238700000|2024-10-18 08:05:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|36
1729238720000|2024-10-18 08:05:20|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|10
1729238730000|2024-10-18 08:05:30|||||||||19
1729238760000|2024-10-18 08:06:00|||||||||3
1729238780000|2024-10-18 08:06:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|152
1729238800000|2024-10-18 08:06:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|48
1729238820000|2024-10-18 08:07:00|||||||||1
1729238880000|2024-10-18 08:08:00|||||||||1
1729238890000|2024-10-18 08:08:10|||||||||1
1729238910000|2024-10-18 08:08:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|157
1729238930000|2024-10-18 08:08:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|13
1729238940000|2024-10-18 08:09:00|146.37||146.37||146.37||146.32||54
1729238950000|2024-10-18 08:09:10|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|43
1729238960000|2024-10-18 08:09:20|||||||||3000
1729238980000|2024-10-18 08:09:40|||||||||500
1729238990000|2024-10-18 08:09:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|144
1729239000000|2024-10-18 08:10:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|30
1729239040000|2024-10-18 08:10:40|||||||||50
1729239060000|2024-10-18 08:11:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|18
1729239070000|2024-10-18 08:11:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|79
1729239080000|2024-10-18 08:11:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|228
1729239100000|2024-10-18 08:11:40|146.22||146.17||146.22||146.17||50
1729239110000|2024-10-18 08:11:50|||||||||17
1729239120000|2024-10-18 08:12:00|||||||||1
1729239130000|2024-10-18 08:12:10|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|21
1729239140000|2024-10-18 08:12:20||146.09||146.09||146.09||146.09|12
1729239150000|2024-10-18 08:12:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|7
1729239160000|2024-10-18 08:12:40|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|2
1729239170000|2024-10-18 08:12:50||146.14||146.14||146.14||146.14|0
1729239190000|2024-10-18 08:13:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|22
1729239200000|2024-10-18 08:13:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1729239210000|2024-10-18 08:13:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|9
1729239220000|2024-10-18 08:13:40|||||||||15
1729239230000|2024-10-18 08:13:50|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|3
1729239250000|2024-10-18 08:14:10|||||||||10
1729239280000|2024-10-18 08:14:40|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|16
1729239290000|2024-10-18 08:14:50|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|44
1729239300000|2024-10-18 08:15:00|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|19
1729239310000|2024-10-18 08:15:10|||||||||1
1729239340000|2024-10-18 08:15:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|9
1729239350000|2024-10-18 08:15:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|8
1729239360000|2024-10-18 08:16:00|||||||||4
1729239370000|2024-10-18 08:16:10|||||||||1
1729239380000|2024-10-18 08:16:20|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|155
1729239390000|2024-10-18 08:16:30|146.17||146.12||146.17||146.12||0
1729239400000|2024-10-18 08:16:40|146.17||146.12||146.17||146.12||0
1729239410000|2024-10-18 08:16:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1729239430000|2024-10-18 08:17:10|146.22||146.17||146.22||146.17||197
1729239460000|2024-10-18 08:17:40|||||||||8
1729239490000|2024-10-18 08:18:10|||||||||1
1729239500000|2024-10-18 08:18:20|||||||||4
1729239520000|2024-10-18 08:18:40|||||||||5
1729239530000|2024-10-18 08:18:50|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|100
1729239550000|2024-10-18 08:19:10|||||||||1
1729239570000|2024-10-18 08:19:30|||||||||41
1729239580000|2024-10-18 08:19:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|26
1729239590000|2024-10-18 08:19:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|55
1729239610000|2024-10-18 08:20:10|||||||||3
1729239620000|2024-10-18 08:20:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|95
1729239630000|2024-10-18 08:20:30|||||||||2
1729239640000|2024-10-18 08:20:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|5
1729239650000|2024-10-18 08:20:50|||||||||1
1729239660000|2024-10-18 08:21:00|146.27||146.22||146.27||146.22||2
1729239670000|2024-10-18 08:21:10|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|48
1729239680000|2024-10-18 08:21:20|||||||||1
1729239690000|2024-10-18 08:21:30|||||||||1
1729239700000|2024-10-18 08:21:40|||||||||1
1729239710000|2024-10-18 08:21:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|4
1729239720000|2024-10-18 08:22:00|146.22|146.14|146.27|146.19|146.32|146.19|146.22|146.14|33
1729239730000|2024-10-18 08:22:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1729239740000|2024-10-18 08:22:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|13
1729239750000|2024-10-18 08:22:30|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|17
1729239760000|2024-10-18 08:22:40|146.32||146.32||146.37||146.32||0
1729239770000|2024-10-18 08:22:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|2
1729239780000|2024-10-18 08:23:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|9
1729239790000|2024-10-18 08:23:10|146.42||146.37||146.42||146.37||0
1729239800000|2024-10-18 08:23:20|||||||||1
1729239810000|2024-10-18 08:23:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|8
1729239840000|2024-10-18 08:24:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|5
1729239850000|2024-10-18 08:24:10|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|9
1729239860000|2024-10-18 08:24:20|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|3
1729239870000|2024-10-18 08:24:30|146.37||146.32||146.37||146.32||0
1729239880000|2024-10-18 08:24:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1729239900000|2024-10-18 08:25:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|7
1729239920000|2024-10-18 08:25:20|||||||||1
1729239960000|2024-10-18 08:26:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|23
1729239970000|2024-10-18 08:26:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|8
1729239980000|2024-10-18 08:26:20|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|11
1729239990000|2024-10-18 08:26:30|146.42||146.37||146.42||146.37||3
1729240000000|2024-10-18 08:26:40|146.42||146.37||146.42||146.37||0
1729240010000|2024-10-18 08:26:50|146.42||146.37||146.42||146.37||0
1729240030000|2024-10-18 08:27:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|15
1729240040000|2024-10-18 08:27:20|||||||||1
1729240060000|2024-10-18 08:27:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|14
1729240070000|2024-10-18 08:27:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|333
1729240080000|2024-10-18 08:28:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|37
1729240090000|2024-10-18 08:28:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|59
1729240100000|2024-10-18 08:28:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|68
1729240110000|2024-10-18 08:28:30|146.42||146.42||146.42||146.42||0
1729240120000|2024-10-18 08:28:40|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|13
1729240130000|2024-10-18 08:28:50|146.47|146.34|146.47|146.39|146.47|146.39|146.47|146.34|6
1729240140000|2024-10-18 08:29:00|146.42|146.34|146.37|146.29|146.47|146.34|146.37|146.29|19
1729240160000|2024-10-18 08:29:20|||||||||1
1729240170000|2024-10-18 08:29:30||146.24||146.29||146.29||146.24|3
1729240180000|2024-10-18 08:29:40|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|14
1729240190000|2024-10-18 08:29:50|146.42|146.29|146.42|146.29|146.42|146.34|146.42|146.29|12
1729240200000|2024-10-18 08:30:00|146.47|146.34|146.42|146.34|146.47|146.34|146.42|146.34|0
1729240230000|2024-10-18 08:30:30|||||||||1
1729240250000|2024-10-18 08:30:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|14
1729240260000|2024-10-18 08:31:00|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|3
1729240270000|2024-10-18 08:31:10|||||||||3
1729240280000|2024-10-18 08:31:20|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|52
1729240290000|2024-10-18 08:31:30|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|26
1729240300000|2024-10-18 08:31:40|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|92
1729240340000|2024-10-18 08:32:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|21
1729240350000|2024-10-18 08:32:30||146.34||146.39||146.39||146.34|138
1729240360000|2024-10-18 08:32:40||146.34||146.39||146.39||146.34|4
1729240370000|2024-10-18 08:32:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1729240380000|2024-10-18 08:33:00|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|35
1729240390000|2024-10-18 08:33:10|146.42|146.39|146.47|146.34|146.47|146.39|146.42|146.34|8
1729240400000|2024-10-18 08:33:20|146.42||146.47||146.47||146.42||0
1729240410000|2024-10-18 08:33:30|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|1
1729240430000|2024-10-18 08:33:50||146.34||146.34||146.34||146.34|12
1729240440000|2024-10-18 08:34:00||146.39||146.39||146.39||146.39|0
1729240450000|2024-10-18 08:34:10|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|6
1729240470000|2024-10-18 08:34:30|||||||||1
1729240480000|2024-10-18 08:34:40|146.47||146.42||146.47||146.42||216
1729240490000|2024-10-18 08:34:50|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|163
1729240510000|2024-10-18 08:35:10|146.52||146.47||146.52||146.47||7
1729240520000|2024-10-18 08:35:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|8
1729240530000|2024-10-18 08:35:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|47
1729240540000|2024-10-18 08:35:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1729240550000|2024-10-18 08:35:50|146.52||146.47||146.52||146.47||0
1729240570000|2024-10-18 08:36:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|85
1729240580000|2024-10-18 08:36:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|172
1729240590000|2024-10-18 08:36:30|||||||||1
1729240600000|2024-10-18 08:36:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|1
1729240620000|2024-10-18 08:37:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|201
1729240630000|2024-10-18 08:37:10|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|68
1729240640000|2024-10-18 08:37:20|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.29|168
1729240660000|2024-10-18 08:37:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|16
1729240700000|2024-10-18 08:38:20|||||||||91
1729240710000|2024-10-18 08:38:30||146.24||146.29||146.29||146.24|3
1729240720000|2024-10-18 08:38:40|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|2
1729240740000|2024-10-18 08:39:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|19
1729240750000|2024-10-18 08:39:10|||||||||3
1729240780000|2024-10-18 08:39:40|||||||||1
1729240790000|2024-10-18 08:39:50|||||||||9
1729240800000|2024-10-18 08:40:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|0
1729240810000|2024-10-18 08:40:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|2
1729240820000|2024-10-18 08:40:20|146.32||146.27||146.32||146.27||0
1729240830000|2024-10-18 08:40:30|146.32||146.27||146.32||146.27||4
1729240840000|2024-10-18 08:40:40|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|34
1729240850000|2024-10-18 08:40:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|126
1729240870000|2024-10-18 08:41:10|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|117
1729240880000|2024-10-18 08:41:20|||||||||7
1729240900000|2024-10-18 08:41:40|||||||||1
1729240910000|2024-10-18 08:41:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|2
1729240930000|2024-10-18 08:42:10|||||||||1
1729240940000|2024-10-18 08:42:20|||||||||1
1729240950000|2024-10-18 08:42:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|23
1729240960000|2024-10-18 08:42:40|||||||||22
1729240970000|2024-10-18 08:42:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|9
1729240980000|2024-10-18 08:43:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|327
1729240990000|2024-10-18 08:43:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|12
1729241000000|2024-10-18 08:43:20|146.57||146.52||146.57||146.52||5
1729241010000|2024-10-18 08:43:30|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|4
1729241020000|2024-10-18 08:43:40|146.52|146.49|146.52|146.44|146.57|146.49|146.52|146.44|14
1729241040000|2024-10-18 08:44:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|46
1729241050000|2024-10-18 08:44:10|||||||||12
1729241060000|2024-10-18 08:44:20|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|40
1729241070000|2024-10-18 08:44:30|146.52||146.52||146.57||146.52||0
1729241080000|2024-10-18 08:44:40|||||||||1
1729241100000|2024-10-18 08:45:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|215
1729241120000|2024-10-18 08:45:20|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|102
1729241130000|2024-10-18 08:45:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|159
1729241140000|2024-10-18 08:45:40|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|10
1729241150000|2024-10-18 08:45:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|4
1729241170000|2024-10-18 08:46:10|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|16
1729241180000|2024-10-18 08:46:20|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|24
1729241190000|2024-10-18 08:46:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|15
1729241200000|2024-10-18 08:46:40|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|21
1729241220000|2024-10-18 08:47:00|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|20
1729241230000|2024-10-18 08:47:10|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|46
1729241240000|2024-10-18 08:47:20|||||||||3
1729241250000|2024-10-18 08:47:30|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|99
1729241260000|2024-10-18 08:47:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1729241270000|2024-10-18 08:47:50||146.39||146.39||146.39||146.39|100
1729241280000|2024-10-18 08:48:00|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|21
1729241300000|2024-10-18 08:48:20|||||||||1
1729241310000|2024-10-18 08:48:30|146.57||146.52||146.57||146.52||8
1729241330000|2024-10-18 08:48:50|||||||||1
1729241340000|2024-10-18 08:49:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|13
1729241350000|2024-10-18 08:49:10|146.57||146.57||146.57||146.57||25
1729241360000|2024-10-18 08:49:20|146.52|146.49|146.52|146.44|146.57|146.49|146.52|146.44|4
1729241390000|2024-10-18 08:49:50|||||||||1
1729241410000|2024-10-18 08:50:10|||||||||18
1729241430000|2024-10-18 08:50:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|35
1729241450000|2024-10-18 08:50:50|||||||||25
1729241460000|2024-10-18 08:51:00|146.57||146.52||146.57||146.52||0
1729241470000|2024-10-18 08:51:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|11
1729241490000|2024-10-18 08:51:30|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|9
1729241520000|2024-10-18 08:52:00|146.67||146.62||146.67||146.62||15
1729241530000|2024-10-18 08:52:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|4
1729241570000|2024-10-18 08:52:50|||||||||1
1729241580000|2024-10-18 08:53:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|9
1729241590000|2024-10-18 08:53:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1729241600000|2024-10-18 08:53:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|265
1729241610000|2024-10-18 08:53:30|||||||||8
1729241620000|2024-10-18 08:53:40|||||||||181
1729241640000|2024-10-18 08:54:00|||||||||80
1729241650000|2024-10-18 08:54:10|||||||||74
1729241660000|2024-10-18 08:54:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|60
1729241670000|2024-10-18 08:54:30||146.64||146.69||146.69||146.64|23
1729241680000|2024-10-18 08:54:40|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|17
1729241690000|2024-10-18 08:54:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|28
1729241720000|2024-10-18 08:55:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|92
1729241730000|2024-10-18 08:55:30|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|23
1729241740000|2024-10-18 08:55:40|||||||||1500
1729241750000|2024-10-18 08:55:50|||||||||4
1729241760000|2024-10-18 08:56:00|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|83
1729241770000|2024-10-18 08:56:10|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|223
1729241780000|2024-10-18 08:56:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|11
1729241790000|2024-10-18 08:56:30|||||||||25
1729241800000|2024-10-18 08:56:40|||||||||1
1729241830000|2024-10-18 08:57:10|||||||||2
1729241840000|2024-10-18 08:57:20||146.59||146.59||146.59||146.59|111
1729241850000|2024-10-18 08:57:30|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|10
1729241860000|2024-10-18 08:57:40||146.64||146.64||146.64||146.64|2
1729241870000|2024-10-18 08:57:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|280
1729241880000|2024-10-18 08:58:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|89
1729241890000|2024-10-18 08:58:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|32
1729241910000|2024-10-18 08:58:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|38
1729241920000|2024-10-18 08:58:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|15
1729241930000|2024-10-18 08:58:50|||||||||47
1729241940000|2024-10-18 08:59:00|||||||||1
1729241960000|2024-10-18 08:59:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|386
1729241990000|2024-10-18 08:59:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|13
1729242000000|2024-10-18 09:00:00|||||||||1
1729242010000|2024-10-18 09:00:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|70
1729242020000|2024-10-18 09:00:20|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|8
1729242030000|2024-10-18 09:00:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|7
1729242060000|2024-10-18 09:01:00|||||||||1
1729242070000|2024-10-18 09:01:10|||||||||57
1729242080000|2024-10-18 09:01:20|146.87||146.82||146.87||146.82||0
1729242100000|2024-10-18 09:01:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1729242110000|2024-10-18 09:01:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|155
1729242120000|2024-10-18 09:02:00|146.87||146.82||146.87||146.82||6
1729242130000|2024-10-18 09:02:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|57
1729242140000|2024-10-18 09:02:20||146.74||146.79||146.79||146.74|30
1729242150000|2024-10-18 09:02:30||146.74||146.74||146.74||146.74|1039
1729242160000|2024-10-18 09:02:40|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|81
1729242180000|2024-10-18 09:03:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|18
1729242190000|2024-10-18 09:03:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1729242200000|2024-10-18 09:03:20|||||||||14
1729242210000|2024-10-18 09:03:30|||||||||9
1729242220000|2024-10-18 09:03:40|||||||||9
1729242230000|2024-10-18 09:03:50|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|1065
1729242240000|2024-10-18 09:04:00||146.84||146.84||146.84||146.84|0
1729242250000|2024-10-18 09:04:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|78
1729242260000|2024-10-18 09:04:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|226
1729242270000|2024-10-18 09:04:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|44
1729242280000|2024-10-18 09:04:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|13
1729242290000|2024-10-18 09:04:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|24
1729242300000|2024-10-18 09:05:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|29
1729242310000|2024-10-18 09:05:10|||||||||1
1729242320000|2024-10-18 09:05:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|571
1729242330000|2024-10-18 09:05:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|43
1729242350000|2024-10-18 09:05:50|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|272
1729242360000|2024-10-18 09:06:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|19
1729242370000|2024-10-18 09:06:10|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|41
1729242380000|2024-10-18 09:06:20|||||||||23
1729242400000|2024-10-18 09:06:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|109
1729242410000|2024-10-18 09:06:50|||||||||3
1729242420000|2024-10-18 09:07:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|150
1729242430000|2024-10-18 09:07:10|||||||||1
1729242440000|2024-10-18 09:07:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|78
1729242460000|2024-10-18 09:07:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|29
1729242470000|2024-10-18 09:07:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|97
1729242480000|2024-10-18 09:08:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|283
1729242490000|2024-10-18 09:08:10|||||||||1
1729242500000|2024-10-18 09:08:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|232
1729242510000|2024-10-18 09:08:30|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|51
1729242550000|2024-10-18 09:09:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|92
1729242560000|2024-10-18 09:09:20|||||||||8
1729242590000|2024-10-18 09:09:50|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|10
1729242610000|2024-10-18 09:10:10|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|262
1729242630000|2024-10-18 09:10:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|176
1729242640000|2024-10-18 09:10:40|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|37
1729242650000|2024-10-18 09:10:50||147.14||147.14||147.14||147.09|17
1729242670000|2024-10-18 09:11:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|75
1729242680000|2024-10-18 09:11:20|||||||||1
1729242710000|2024-10-18 09:11:50|||||||||20
1729242720000|2024-10-18 09:12:00|147.22||147.17||147.22||147.17||53
1729242740000|2024-10-18 09:12:20|||||||||1
1729242760000|2024-10-18 09:12:40|||||||||1
1729242780000|2024-10-18 09:13:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|143
1729242790000|2024-10-18 09:13:10|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|41
1729242800000|2024-10-18 09:13:20|||||||||1
1729242810000|2024-10-18 09:13:30|||||||||100
1729242820000|2024-10-18 09:13:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|35
1729242830000|2024-10-18 09:13:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|42
1729242840000|2024-10-18 09:14:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|15
1729242850000|2024-10-18 09:14:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|6
1729242860000|2024-10-18 09:14:20|||||||||1
1729242870000|2024-10-18 09:14:30||147.14||147.14||147.14||147.14|18
1729242880000|2024-10-18 09:14:40||147.19||147.19||147.19||147.19|0
1729242910000|2024-10-18 09:15:10|||||||||174
1729242920000|2024-10-18 09:15:20|||||||||8
1729242930000|2024-10-18 09:15:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|75
1729242960000|2024-10-18 09:16:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|75
1729242980000|2024-10-18 09:16:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|49
1729242990000|2024-10-18 09:16:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|51
1729243000000|2024-10-18 09:16:40|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|25
1729243010000|2024-10-18 09:16:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|66
1729243020000|2024-10-18 09:17:00|||||||||9
1729243030000|2024-10-18 09:17:10|||||||||91
1729243040000|2024-10-18 09:17:20|||||||||1
1729243080000|2024-10-18 09:18:00|||||||||50
1729243100000|2024-10-18 09:18:20|||||||||1
1729243140000|2024-10-18 09:19:00|||||||||59
1729243150000|2024-10-18 09:19:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|101
1729243160000|2024-10-18 09:19:20|||||||||1
1729243170000|2024-10-18 09:19:30|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|237
1729243180000|2024-10-18 09:19:40|||||||||36
1729243200000|2024-10-18 09:20:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|76
1729243210000|2024-10-18 09:20:10|147.32||147.27||147.32||147.27||32
1729243220000|2024-10-18 09:20:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|119
1729243230000|2024-10-18 09:20:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|49
1729243240000|2024-10-18 09:20:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|492
1729243260000|2024-10-18 09:21:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|2
1729243270000|2024-10-18 09:21:10|||||||||22
1729243290000|2024-10-18 09:21:30|||||||||1
1729243310000|2024-10-18 09:21:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|8
1729243320000|2024-10-18 09:22:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|71
1729243330000|2024-10-18 09:22:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|7
1729243340000|2024-10-18 09:22:20|||||||||17
1729243350000|2024-10-18 09:22:30|||||||||1
1729243380000|2024-10-18 09:23:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|66
1729243390000|2024-10-18 09:23:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|27
1729243400000|2024-10-18 09:23:20|147.32||147.27||147.32||147.27||0
1729243410000|2024-10-18 09:23:30|||||||||1
1729243420000|2024-10-18 09:23:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|1
1729243430000|2024-10-18 09:23:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|30
1729243440000|2024-10-18 09:24:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|85
1729243450000|2024-10-18 09:24:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|46
1729243460000|2024-10-18 09:24:20|147.32||147.27||147.32||147.27||12
1729243470000|2024-10-18 09:24:30|||||||||1
1729243490000|2024-10-18 09:24:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|35
1729243510000|2024-10-18 09:25:10|||||||||4
1729243520000|2024-10-18 09:25:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|22
1729243530000|2024-10-18 09:25:30|||||||||1
1729243560000|2024-10-18 09:26:00|||||||||28
1729243570000|2024-10-18 09:26:10|||||||||50
1729243580000|2024-10-18 09:26:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|238
1729243590000|2024-10-18 09:26:30|||||||||27
1729243600000|2024-10-18 09:26:40|||||||||1
1729243620000|2024-10-18 09:27:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|106
1729243630000|2024-10-18 09:27:10|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|62
1729243650000|2024-10-18 09:27:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|935
1729243660000|2024-10-18 09:27:40|||||||||30
1729243670000|2024-10-18 09:27:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|63
1729243690000|2024-10-18 09:28:10|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|279
1729243700000|2024-10-18 09:28:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1729243710000|2024-10-18 09:28:30|||||||||10
1729243720000|2024-10-18 09:28:40|||||||||4
1729243740000|2024-10-18 09:29:00|||||||||8
1729243760000|2024-10-18 09:29:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|12
1729243770000|2024-10-18 09:29:30|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|198
1729243780000|2024-10-18 09:29:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|151
1729243790000|2024-10-18 09:29:50|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|94
1729243800000|2024-10-18 09:30:00|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|141
1729243820000|2024-10-18 09:30:20|||||||||20
1729243830000|2024-10-18 09:30:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|104
1729243840000|2024-10-18 09:30:40|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|113
1729243850000|2024-10-18 09:30:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|284
1729243860000|2024-10-18 09:31:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|78
1729243870000|2024-10-18 09:31:10|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|146
1729243880000|2024-10-18 09:31:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|26
1729243890000|2024-10-18 09:31:30|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|788
1729243900000|2024-10-18 09:31:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1729243940000|2024-10-18 09:32:20|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|83
1729243960000|2024-10-18 09:32:40|||||||||2
1729243990000|2024-10-18 09:33:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|82
1729244000000|2024-10-18 09:33:20|||||||||1
1729244020000|2024-10-18 09:33:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|190
1729244040000|2024-10-18 09:34:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|77
1729244050000|2024-10-18 09:34:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|3
1729244060000|2024-10-18 09:34:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|40
1729244070000|2024-10-18 09:34:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|166
1729244080000|2024-10-18 09:34:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|63
1729244140000|2024-10-18 09:35:40|||||||||1
1729244150000|2024-10-18 09:35:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|339
1729244160000|2024-10-18 09:36:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|264
1729244170000|2024-10-18 09:36:10|||||||||47
1729244180000|2024-10-18 09:36:20|||||||||147
1729244190000|2024-10-18 09:36:30|||||||||54
1729244200000|2024-10-18 09:36:40|||||||||1
1729244240000|2024-10-18 09:37:20|||||||||44
1729244250000|2024-10-18 09:37:30|||||||||11
1729244260000|2024-10-18 09:37:40||147.24||147.29||147.29||147.24|187
1729244270000|2024-10-18 09:37:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|60
1729244280000|2024-10-18 09:38:00|||||||||256
1729244290000|2024-10-18 09:38:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|60
1729244300000|2024-10-18 09:38:20||147.24||147.29||147.29||147.24|167
1729244320000|2024-10-18 09:38:40|||||||||38
1729244330000|2024-10-18 09:38:50|||||||||1
1729244340000|2024-10-18 09:39:00|||||||||37
1729244350000|2024-10-18 09:39:10||147.24||147.29||147.29||147.24|49
1729244360000|2024-10-18 09:39:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|217
1729244370000|2024-10-18 09:39:30|||||||||1734
1729244380000|2024-10-18 09:39:40|||||||||280
1729244390000|2024-10-18 09:39:50|||||||||1
1729244410000|2024-10-18 09:40:10|147.37|147.29|147.37|147.29|147.37|147.34|147.37|147.29|71
1729244420000|2024-10-18 09:40:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5
1729244430000|2024-10-18 09:40:30|||||||||100
1729244450000|2024-10-18 09:40:50|||||||||1
1729244460000|2024-10-18 09:41:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|91
1729244470000|2024-10-18 09:41:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|29
1729244480000|2024-10-18 09:41:20|||||||||100
1729244490000|2024-10-18 09:41:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|141
1729244500000|2024-10-18 09:41:40|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|219
1729244510000|2024-10-18 09:41:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|85
1729244520000|2024-10-18 09:42:00|||||||||160
1729244530000|2024-10-18 09:42:10|147.47||147.42||147.47||147.42||50
1729244540000|2024-10-18 09:42:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|113
1729244550000|2024-10-18 09:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|169
1729244560000|2024-10-18 09:42:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|191
1729244570000|2024-10-18 09:42:50|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|104
1729244590000|2024-10-18 09:43:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|165
1729244600000|2024-10-18 09:43:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|106
1729244610000|2024-10-18 09:43:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|305
1729244620000|2024-10-18 09:43:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|180
1729244630000|2024-10-18 09:43:50|||||||||7
1729244640000|2024-10-18 09:44:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|59
1729244650000|2024-10-18 09:44:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|220
1729244660000|2024-10-18 09:44:20|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|152
1729244670000|2024-10-18 09:44:30||147.24||147.24||147.24||147.24|26
1729244680000|2024-10-18 09:44:40|||||||||147
1729244690000|2024-10-18 09:44:50|||||||||1
1729244700000|2024-10-18 09:45:00|||||||||10
1729244710000|2024-10-18 09:45:10|||||||||154
1729244720000|2024-10-18 09:45:20|||||||||96
1729244730000|2024-10-18 09:45:30|||||||||135
1729244750000|2024-10-18 09:45:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|173
1729244760000|2024-10-18 09:46:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|327
1729244770000|2024-10-18 09:46:10|||||||||63
1729244780000|2024-10-18 09:46:20|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|144
1729244790000|2024-10-18 09:46:30|147.32||147.32||147.37||147.32||41
1729244800000|2024-10-18 09:46:40|||||||||1
1729244820000|2024-10-18 09:47:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|286
1729244830000|2024-10-18 09:47:10|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|250
1729244860000|2024-10-18 09:47:40|||||||||195
1729244880000|2024-10-18 09:48:00|||||||||1
1729244900000|2024-10-18 09:48:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|190
1729244910000|2024-10-18 09:48:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|563
1729244920000|2024-10-18 09:48:40|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|59
1729244930000|2024-10-18 09:48:50|147.37|147.34|147.37|147.29|147.42|147.34|147.37|147.29|138
1729244940000|2024-10-18 09:49:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|206
1729244950000|2024-10-18 09:49:10|||||||||100
1729244960000|2024-10-18 09:49:20|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|240
1729244970000|2024-10-18 09:49:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|265
1729244980000|2024-10-18 09:49:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|51
1729244990000|2024-10-18 09:49:50|147.47|147.39|147.57|147.44|147.57|147.44|147.47|147.39|980
1729245000000|2024-10-18 09:50:00|147.62|147.54|147.57|147.49|147.62|147.54|147.52|147.44|1112
1729245010000|2024-10-18 09:50:10|147.62|147.54|147.82|147.74|147.82|147.74|147.62|147.54|365
1729245020000|2024-10-18 09:50:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|523
1729245030000|2024-10-18 09:50:30|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|1012
1729245040000|2024-10-18 09:50:40|147.92|147.84|148.02|147.94|148.02|147.94|147.92|147.84|173
1729245050000|2024-10-18 09:50:50|147.97|147.89|148.07|147.99|148.12|148.04|147.97|147.89|682
1729245060000|2024-10-18 09:51:00|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|202
1729245070000|2024-10-18 09:51:10|148.12|148.04|148.12|148.04|148.12|148.04|148.07|147.99|205
1729245080000|2024-10-18 09:51:20|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|114
1729245090000|2024-10-18 09:51:30|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.04|162
1729245100000|2024-10-18 09:51:40|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|251
1729245110000|2024-10-18 09:51:50||148.04||148.09||148.09||148.04|532
1729245120000|2024-10-18 09:52:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|218
1729245130000|2024-10-18 09:52:10|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|588
1729245140000|2024-10-18 09:52:20|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.04|146
1729245150000|2024-10-18 09:52:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|354
1729245160000|2024-10-18 09:52:40|148.27|148.09|148.22|148.14|148.27|148.19|148.22|148.09|76
1729245170000|2024-10-18 09:52:50|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.14|790
1729245180000|2024-10-18 09:53:00|148.22|148.14|148.17|148.09|148.22|148.19|148.17|148.09|248
1729245190000|2024-10-18 09:53:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|479
1729245200000|2024-10-18 09:53:20|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.14|437
1729245210000|2024-10-18 09:53:30|148.22|148.14|148.22|148.14|148.27|148.19|148.22|148.14|0
1729245220000|2024-10-18 09:53:40|||||||||360
1729245230000|2024-10-18 09:53:50|||||||||169
1729245240000|2024-10-18 09:54:00|||||||||255
1729245250000|2024-10-18 09:54:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.14|450
1729245260000|2024-10-18 09:54:20|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|338
1729245270000|2024-10-18 09:54:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|190
1729245280000|2024-10-18 09:54:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|196
1729245290000|2024-10-18 09:54:50|148.32||148.27||148.32||148.27||443
1729245300000|2024-10-18 09:55:00|||||||||73
1729245310000|2024-10-18 09:55:10|||||||||163
1729245320000|2024-10-18 09:55:20|148.22|148.14|148.22|148.14|148.27|148.19|148.22|148.14|1086
1729245330000|2024-10-18 09:55:30|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|274
1729245340000|2024-10-18 09:55:40|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|515
1729245350000|2024-10-18 09:55:50|||||||||667
1729245360000|2024-10-18 09:56:00|||||||||1056
1729245370000|2024-10-18 09:56:10|||||||||223
1729245380000|2024-10-18 09:56:20|||||||||295
1729245390000|2024-10-18 09:56:30|||||||||697
1729245400000|2024-10-18 09:56:40|||||||||349
1729245410000|2024-10-18 09:56:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|269
1729245420000|2024-10-18 09:57:00|148.22|148.14|148.22|148.14|148.27|148.19|148.22|148.14|332
1729245430000|2024-10-18 09:57:10|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.14|427
1729245440000|2024-10-18 09:57:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|291
1729245450000|2024-10-18 09:57:30|||||||||266
1729245460000|2024-10-18 09:57:40|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|1981
1729245470000|2024-10-18 09:57:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|441
1729245480000|2024-10-18 09:58:00|148.12|148.04|147.97|147.89|148.17|148.09|147.97|147.89|1595
1729245490000|2024-10-18 09:58:10|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|1240
1729245500000|2024-10-18 09:58:20|148.02|147.94|148.02|147.94|148.02|147.94|147.97|147.94|996
1729245510000|2024-10-18 09:58:30|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|1337
1729245520000|2024-10-18 09:58:40|||||||||838
1729245530000|2024-10-18 09:58:50|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|599
1729245540000|2024-10-18 09:59:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|581
1729245550000|2024-10-18 09:59:10|147.97|147.89|147.92|147.84|147.97|147.89|147.92|147.84|740
1729245560000|2024-10-18 09:59:20|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|1033
1729245570000|2024-10-18 09:59:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|282
1729245580000|2024-10-18 09:59:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|316
1729245590000|2024-10-18 09:59:50|||||||||266
1729245600000|2024-10-18 10:00:00|147.97|147.89|147.77|147.69|147.97|147.89|147.77|147.69|1811
1729245610000|2024-10-18 10:00:10|147.82|147.74|147.87|147.79|147.92|147.84|147.82|147.74|485
1729245620000|2024-10-18 10:00:20|147.92|147.84|147.92|147.84|147.97|147.89|147.92|147.84|82
1729245630000|2024-10-18 10:00:30|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|0
1729245650000|2024-10-18 10:00:50|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|102
1729245660000|2024-10-18 10:01:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|11
1729245670000|2024-10-18 10:01:10|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|206
1729245680000|2024-10-18 10:01:20|||||||||450
1729245690000|2024-10-18 10:01:30|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|349
1729245700000|2024-10-18 10:01:40|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|18
1729245710000|2024-10-18 10:01:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|97
1729245720000|2024-10-18 10:02:00|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|264
1729245730000|2024-10-18 10:02:10|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|50
1729245750000|2024-10-18 10:02:30|147.97|147.89|147.92|147.84|147.97|147.89|147.92|147.84|35
1729245760000|2024-10-18 10:02:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|92
1729245770000|2024-10-18 10:02:50|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|70
1729245780000|2024-10-18 10:03:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|17
1729245800000|2024-10-18 10:03:20|147.92|147.84|147.92|147.79|147.92|147.84|147.92|147.79|72
1729245810000|2024-10-18 10:03:30|147.87|147.84|147.87|147.79|147.87|147.84|147.87|147.79|32
1729245830000|2024-10-18 10:03:50|||||||||34
1729245840000|2024-10-18 10:04:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|882
1729245850000|2024-10-18 10:04:10|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.69|94
1729245860000|2024-10-18 10:04:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|679
1729245870000|2024-10-18 10:04:30|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|8
1729245880000|2024-10-18 10:04:40|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|349
1729245890000|2024-10-18 10:04:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|217
1729245900000|2024-10-18 10:05:00|147.67|147.59|147.67|147.59|147.72|147.59|147.67|147.59|68
1729245910000|2024-10-18 10:05:10|147.72|147.64|147.72|147.64|147.77|147.64|147.72|147.64|24
1729245920000|2024-10-18 10:05:20|||||||||11
1729245930000|2024-10-18 10:05:30|||||||||40
1729245940000|2024-10-18 10:05:40|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|197
1729245950000|2024-10-18 10:05:50|147.72||147.67||147.72||147.67||20
1729245960000|2024-10-18 10:06:00|147.72|147.54|147.62|147.54|147.72|147.54|147.62|147.54|30
1729245970000|2024-10-18 10:06:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|28
1729245980000|2024-10-18 10:06:20|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|15
1729245990000|2024-10-18 10:06:30||147.54||147.54||147.54||147.49|0
1729246000000|2024-10-18 10:06:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|31
1729246010000|2024-10-18 10:06:50|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|75
1729246020000|2024-10-18 10:07:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|28
1729246030000|2024-10-18 10:07:10|||||||||1
1729246040000|2024-10-18 10:07:20|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|124
1729246050000|2024-10-18 10:07:30|147.47||147.47||147.47||147.47||0
1729246060000|2024-10-18 10:07:40|147.52||147.47||147.52||147.47||0
1729246070000|2024-10-18 10:07:50||147.34||147.39||147.39||147.34|257
1729246080000|2024-10-18 10:08:00|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|65
1729246090000|2024-10-18 10:08:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|67
1729246100000|2024-10-18 10:08:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|1
1729246110000|2024-10-18 10:08:30|||||||||26
1729246120000|2024-10-18 10:08:40|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|49
1729246130000|2024-10-18 10:08:50|147.42|147.29|147.37|147.29|147.42|147.29|147.37|147.29|13
1729246140000|2024-10-18 10:09:00|147.47|147.39|147.57|147.49|147.57|147.49|147.47|147.39|2451
1729246150000|2024-10-18 10:09:10|147.62||147.57||147.62||147.57||64
1729246160000|2024-10-18 10:09:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|88
1729246170000|2024-10-18 10:09:30|||||||||1
1729246180000|2024-10-18 10:09:40|||||||||16
1729246190000|2024-10-18 10:09:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|78
1729246200000|2024-10-18 10:10:00|147.47||147.42||147.47||147.42||45
1729246210000|2024-10-18 10:10:10|||||||||1
1729246220000|2024-10-18 10:10:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|61
1729246230000|2024-10-18 10:10:30|147.32|147.19|147.27|147.19|147.32|147.19|147.27|147.19|304
1729246240000|2024-10-18 10:10:40||147.14||147.14||147.14||147.14|46
1729246250000|2024-10-18 10:10:50|147.32|147.19|147.32|147.19|147.32|147.24|147.32|147.19|170
1729246260000|2024-10-18 10:11:00|147.37|147.24|147.32|147.24|147.37|147.29|147.32|147.19|70
1729246270000|2024-10-18 10:11:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|59
1729246290000|2024-10-18 10:11:30|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|52
1729246300000|2024-10-18 10:11:40|147.27|147.14|147.22|147.14|147.32|147.14|147.22|147.14|0
1729246310000|2024-10-18 10:11:50||147.09||147.14||147.14||147.09|80
1729246320000|2024-10-18 10:12:00||147.09||147.09||147.14||147.09|1
1729246330000|2024-10-18 10:12:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|31
1729246340000|2024-10-18 10:12:20|||||||||36
1729246350000|2024-10-18 10:12:30|||||||||25
1729246360000|2024-10-18 10:12:40|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|48
1729246370000|2024-10-18 10:12:50||147.19||147.19||147.19||147.14|0
1729246380000|2024-10-18 10:13:00|||||||||34
1729246390000|2024-10-18 10:13:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|25
1729246400000|2024-10-18 10:13:20|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|410
1729246410000|2024-10-18 10:13:30|||||||||17
1729246420000|2024-10-18 10:13:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|8
1729246430000|2024-10-18 10:13:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|28
1729246450000|2024-10-18 10:14:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|37
1729246460000|2024-10-18 10:14:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|54
1729246470000|2024-10-18 10:14:30|||||||||181
1729246500000|2024-10-18 10:15:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|25
1729246510000|2024-10-18 10:15:10|||||||||50
1729246520000|2024-10-18 10:15:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|29
1729246530000|2024-10-18 10:15:30|||||||||26
1729246540000|2024-10-18 10:15:40|||||||||51
1729246550000|2024-10-18 10:15:50|||||||||95
1729246570000|2024-10-18 10:16:10|||||||||223
1729246580000|2024-10-18 10:16:20|||||||||1
1729246590000|2024-10-18 10:16:30|||||||||314
1729246600000|2024-10-18 10:16:40|||||||||56
1729246610000|2024-10-18 10:16:50|||||||||1
1729246620000|2024-10-18 10:17:00|||||||||7
1729246630000|2024-10-18 10:17:10|||||||||50
1729246640000|2024-10-18 10:17:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|276
1729246650000|2024-10-18 10:17:30|||||||||1
1729246670000|2024-10-18 10:17:50|||||||||407
1729246680000|2024-10-18 10:18:00|||||||||25
1729246700000|2024-10-18 10:18:20|||||||||1
1729246720000|2024-10-18 10:18:40|||||||||21
1729246740000|2024-10-18 10:19:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|374
1729246750000|2024-10-18 10:19:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|187
1729246770000|2024-10-18 10:19:30|||||||||1
1729246780000|2024-10-18 10:19:40|||||||||61
1729246790000|2024-10-18 10:19:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|68
1729246800000|2024-10-18 10:20:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|54
1729246810000|2024-10-18 10:20:10|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|0
1729246830000|2024-10-18 10:20:30|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|34
1729246840000|2024-10-18 10:20:40|||||||||1
1729246860000|2024-10-18 10:21:00|147.27||147.22||147.27||147.22||18
1729246870000|2024-10-18 10:21:10|147.27||147.22||147.27||147.22||0
1729246880000|2024-10-18 10:21:20|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|22
1729246890000|2024-10-18 10:21:30|147.32||147.27||147.32||147.27||9
1729246900000|2024-10-18 10:21:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|11
1729246910000|2024-10-18 10:21:50|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|16
1729246930000|2024-10-18 10:22:10|147.32||147.32||147.32||147.27||30
1729246940000|2024-10-18 10:22:20|147.27||147.27||147.32||147.27||0
1729246950000|2024-10-18 10:22:30|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|3
1729246960000|2024-10-18 10:22:40|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|67
1729246970000|2024-10-18 10:22:50|147.32||147.27||147.32||147.27||0
1729246980000|2024-10-18 10:23:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1729246990000|2024-10-18 10:23:10|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|12
1729247010000|2024-10-18 10:23:30|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|0
1729247020000|2024-10-18 10:23:40|||||||||2
1729247040000|2024-10-18 10:24:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|26
1729247060000|2024-10-18 10:24:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|172
1729247070000|2024-10-18 10:24:30|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|2
1729247080000|2024-10-18 10:24:40|147.17|147.14|147.17|147.09|147.17|147.14|147.17|147.09|1
1729247090000|2024-10-18 10:24:50|147.22||147.22||147.22||147.17||10
1729247100000|2024-10-18 10:25:00||147.14||147.09||147.14||147.09|0
1729247110000|2024-10-18 10:25:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|0
1729247130000|2024-10-18 10:25:30|||||||||1
1729247140000|2024-10-18 10:25:40|||||||||1
1729247170000|2024-10-18 10:26:10|||||||||7
1729247180000|2024-10-18 10:26:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|26
1729247190000|2024-10-18 10:26:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|17
1729247200000|2024-10-18 10:26:40|||||||||1
1729247210000|2024-10-18 10:26:50|||||||||50
1729247220000|2024-10-18 10:27:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|181
1729247230000|2024-10-18 10:27:10|||||||||31
1729247240000|2024-10-18 10:27:20|||||||||58
1729247250000|2024-10-18 10:27:30|||||||||1
1729247270000|2024-10-18 10:27:50|||||||||1
1729247300000|2024-10-18 10:28:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|94
1729247310000|2024-10-18 10:28:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|16
1729247320000|2024-10-18 10:28:40||147.09||147.14||147.14||147.09|0
1729247330000|2024-10-18 10:28:50|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|1
1729247350000|2024-10-18 10:29:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|25
1729247390000|2024-10-18 10:29:50|||||||||1
1729247420000|2024-10-18 10:30:20|||||||||1
1729247430000|2024-10-18 10:30:30|||||||||133
1729247450000|2024-10-18 10:30:50|||||||||1
1729247500000|2024-10-18 10:31:40|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|136
1729247510000|2024-10-18 10:31:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|1
1729247520000|2024-10-18 10:32:00|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|10
1729247530000|2024-10-18 10:32:10|147.22||147.17||147.22||147.17||5
1729247560000|2024-10-18 10:32:40|147.22||147.22||147.22||147.22||0
1729247570000|2024-10-18 10:32:50|147.17||147.17||147.17||147.17||1
1729247590000|2024-10-18 10:33:10|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|0
1729247600000|2024-10-18 10:33:20|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|0
1729247610000|2024-10-18 10:33:30|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|0
1729247630000|2024-10-18 10:33:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|37
1729247650000|2024-10-18 10:34:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|36
1729247660000|2024-10-18 10:34:20|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|90
1729247670000|2024-10-18 10:34:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|41
1729247680000|2024-10-18 10:34:40|147.22||147.22||147.22||147.22||0
1729247690000|2024-10-18 10:34:50||147.14||147.14||147.14||147.14|1
1729247750000|2024-10-18 10:35:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|98
1729247760000|2024-10-18 10:36:00|||||||||52
1729247780000|2024-10-18 10:36:20|||||||||6
1729247810000|2024-10-18 10:36:50|147.22|147.14|147.22|147.14|147.22|147.19|147.22|147.14|5
1729247820000|2024-10-18 10:37:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1729247830000|2024-10-18 10:37:10|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|13
1729247840000|2024-10-18 10:37:20||147.19||147.19||147.19||147.19|0
1729247860000|2024-10-18 10:37:40|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|24
1729247880000|2024-10-18 10:38:00|||||||||1
1729247890000|2024-10-18 10:38:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|38
1729247900000|2024-10-18 10:38:20|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|82
1729247910000|2024-10-18 10:38:30|147.22||147.22||147.22||147.22||0
1729247930000|2024-10-18 10:38:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|40
1729247940000|2024-10-18 10:39:00|||||||||1
1729247970000|2024-10-18 10:39:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|10
1729247990000|2024-10-18 10:39:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|20
1729248000000|2024-10-18 10:40:00|||||||||1
1729248030000|2024-10-18 10:40:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|20
1729248060000|2024-10-18 10:41:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|40
1729248110000|2024-10-18 10:41:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|32
1729248120000|2024-10-18 10:42:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|46
1729248130000|2024-10-18 10:42:10||147.14||147.19||147.19||147.14|10
1729248150000|2024-10-18 10:42:30|||||||||13
1729248170000|2024-10-18 10:42:50|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|615
1729248180000|2024-10-18 10:43:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|6
1729248200000|2024-10-18 10:43:20|||||||||50
1729248240000|2024-10-18 10:44:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|62
1729248250000|2024-10-18 10:44:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|62
1729248260000|2024-10-18 10:44:20|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|12
1729248280000|2024-10-18 10:44:40|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|3
1729248310000|2024-10-18 10:45:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|12
1729248320000|2024-10-18 10:45:20|147.37||147.32||147.37||147.32||20
1729248330000|2024-10-18 10:45:30|147.37||147.37||147.37||147.37||0
1729248340000|2024-10-18 10:45:40||147.29||147.29||147.29||147.24|16
1729248360000|2024-10-18 10:46:00|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|12
1729248370000|2024-10-18 10:46:10|||||||||1
1729248380000|2024-10-18 10:46:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|411
1729248390000|2024-10-18 10:46:30|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|20
1729248400000|2024-10-18 10:46:40|147.27||147.27||147.27||147.27||0
1729248420000|2024-10-18 10:47:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|27
1729248430000|2024-10-18 10:47:10|||||||||1
1729248440000|2024-10-18 10:47:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|109
1729248470000|2024-10-18 10:47:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|25
1729248480000|2024-10-18 10:48:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|12
1729248490000|2024-10-18 10:48:10|||||||||3
1729248520000|2024-10-18 10:48:40|||||||||5
1729248540000|2024-10-18 10:49:00|||||||||1
1729248550000|2024-10-18 10:49:10|||||||||2
1729248560000|2024-10-18 10:49:20|||||||||3
1729248580000|2024-10-18 10:49:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|13
1729248590000|2024-10-18 10:49:50||147.14||147.14||147.14||147.14|11
1729248600000|2024-10-18 10:50:00||147.19||147.19||147.19||147.19|1
1729248610000|2024-10-18 10:50:10|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|2
1729248620000|2024-10-18 10:50:20||147.19||147.19||147.19||147.19|0
1729248630000|2024-10-18 10:50:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1729248640000|2024-10-18 10:50:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|3
1729248670000|2024-10-18 10:51:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|19
1729248700000|2024-10-18 10:51:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|16
1729248720000|2024-10-18 10:52:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|15
1729248730000|2024-10-18 10:52:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|1
1729248770000|2024-10-18 10:52:50|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|79
1729248780000|2024-10-18 10:53:00|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|0
1729248790000|2024-10-18 10:53:10|||||||||1
1729248810000|2024-10-18 10:53:30|||||||||8
1729248820000|2024-10-18 10:53:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|72
1729248830000|2024-10-18 10:53:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|8
1729248860000|2024-10-18 10:54:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|15
1729248870000|2024-10-18 10:54:30|147.32||147.27||147.32||147.27||0
1729248880000|2024-10-18 10:54:40|147.32||147.27||147.32||147.27||0
1729248890000|2024-10-18 10:54:50|||||||||2
1729248900000|2024-10-18 10:55:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|7
1729248910000|2024-10-18 10:55:10|147.27||147.22||147.27||147.22||0
1729248920000|2024-10-18 10:55:20|147.27||147.22||147.27||147.22||6
1729248940000|2024-10-18 10:55:40|||||||||10
1729248950000|2024-10-18 10:55:50|||||||||1
1729248970000|2024-10-18 10:56:10|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|243
1729248980000|2024-10-18 10:56:20|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|5
1729248990000|2024-10-18 10:56:30|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|16
1729249000000|2024-10-18 10:56:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|1
1729249010000|2024-10-18 10:56:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|0
1729249040000|2024-10-18 10:57:20|||||||||1
1729249080000|2024-10-18 10:58:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|60
1729249090000|2024-10-18 10:58:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|3
1729249100000|2024-10-18 10:58:20|||||||||1
1729249110000|2024-10-18 10:58:30||147.24||147.29||147.29||147.24|10
1729249140000|2024-10-18 10:59:00|||||||||2
1729249160000|2024-10-18 10:59:20|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|23
1729249190000|2024-10-18 10:59:50|||||||||3
1729249200000|2024-10-18 11:00:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|9
1729249220000|2024-10-18 11:00:20|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|9
1729249230000|2024-10-18 11:00:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|5
1729249240000|2024-10-18 11:00:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|0
1729249290000|2024-10-18 11:01:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|21
1729249300000|2024-10-18 11:01:40|||||||||1
1729249340000|2024-10-18 11:02:20|||||||||3
1729249350000|2024-10-18 11:02:30|||||||||1
1729249360000|2024-10-18 11:02:40|||||||||26
1729249400000|2024-10-18 11:03:20|147.52||147.52||147.52||147.47||2
1729249410000|2024-10-18 11:03:30|147.47||147.47||147.52||147.47||4
1729249420000|2024-10-18 11:03:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|9
1729249430000|2024-10-18 11:03:50|||||||||1
1729249440000|2024-10-18 11:04:00|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|98
1729249450000|2024-10-18 11:04:10|147.47||147.47||147.52||147.47||0
1729249460000|2024-10-18 11:04:20|147.52||147.47||147.52||147.47||0
1729249470000|2024-10-18 11:04:30|||||||||2
1729249500000|2024-10-18 11:05:00|||||||||1
1729249530000|2024-10-18 11:05:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|11
1729249590000|2024-10-18 11:06:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|43
1729249610000|2024-10-18 11:06:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|5
1729249620000|2024-10-18 11:07:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|6
1729249640000|2024-10-18 11:07:20|||||||||63
1729249650000|2024-10-18 11:07:30|||||||||1
1729249680000|2024-10-18 11:08:00|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|97
1729249690000|2024-10-18 11:08:10|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|37
1729249700000|2024-10-18 11:08:20|147.52||147.52||147.52||147.47||8
1729249710000|2024-10-18 11:08:30|147.47||147.47||147.52||147.47||2
1729249750000|2024-10-18 11:09:10|||||||||50
1729249770000|2024-10-18 11:09:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|31
1729249780000|2024-10-18 11:09:40|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|7
1729249790000|2024-10-18 11:09:50||147.39||147.39||147.39||147.34|27
1729249800000|2024-10-18 11:10:00|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|13
1729249820000|2024-10-18 11:10:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|3
1729249830000|2024-10-18 11:10:30|147.42|147.39|147.47|147.34|147.47|147.39|147.42|147.34|5
1729249840000|2024-10-18 11:10:40|147.42|147.39|147.47|147.34|147.47|147.39|147.42|147.34|1
1729249850000|2024-10-18 11:10:50|147.42|147.39|147.42|147.34|147.47|147.39|147.42|147.34|0
1729249860000|2024-10-18 11:11:00|||||||||4
1729249870000|2024-10-18 11:11:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|7
1729249900000|2024-10-18 11:11:40|||||||||1
1729249930000|2024-10-18 11:12:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|12
1729249940000|2024-10-18 11:12:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|10
1729249960000|2024-10-18 11:12:40|||||||||1
1729249980000|2024-10-18 11:13:00|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|14
1729249990000|2024-10-18 11:13:10|147.47||147.47||147.47||147.47||0
1729250020000|2024-10-18 11:13:40|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|119
1729250030000|2024-10-18 11:13:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|0
1729250070000|2024-10-18 11:14:30|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|2
1729250080000|2024-10-18 11:14:40|147.47||147.47||147.47||147.47||1
1729250110000|2024-10-18 11:15:10|147.52||147.52||147.52||147.47||0
1729250120000|2024-10-18 11:15:20|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|0
1729250140000|2024-10-18 11:15:40|||||||||1
1729250180000|2024-10-18 11:16:20|147.52||147.47||147.52||147.47||2
1729250190000|2024-10-18 11:16:30|147.52||147.47||147.52||147.47||10
1729250200000|2024-10-18 11:16:40|147.52||147.47||147.52||147.47||8
1729250210000|2024-10-18 11:16:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|6
1729250250000|2024-10-18 11:17:30|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|63
1729250260000|2024-10-18 11:17:40|||||||||1
1729250290000|2024-10-18 11:18:10|||||||||3
1729250310000|2024-10-18 11:18:30|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|3
1729250320000|2024-10-18 11:18:40|||||||||1
1729250360000|2024-10-18 11:19:20|147.52|147.44|147.52|147.39|147.52|147.44|147.47|147.39|3
1729250370000|2024-10-18 11:19:30|147.47||147.47||147.47||147.47||0
1729250390000|2024-10-18 11:19:50|||||||||1
1729250420000|2024-10-18 11:20:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|22
1729250450000|2024-10-18 11:20:50|||||||||1
1729250460000|2024-10-18 11:21:00|||||||||6
1729250510000|2024-10-18 11:21:50|||||||||1
1729250570000|2024-10-18 11:22:50|||||||||1
1729250620000|2024-10-18 11:23:40|||||||||45
1729250640000|2024-10-18 11:24:00|||||||||1
1729250650000|2024-10-18 11:24:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|8
1729250700000|2024-10-18 11:25:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|35
1729250710000|2024-10-18 11:25:10|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|33
1729250720000|2024-10-18 11:25:20|147.47||147.47||147.52||147.47||3
1729250730000|2024-10-18 11:25:30|147.52||147.47||147.52||147.47||0
1729250740000|2024-10-18 11:25:40|147.52||147.47||147.52||147.47||0
1729250750000|2024-10-18 11:25:50|147.52||147.47||147.52||147.47||1
1729250760000|2024-10-18 11:26:00|147.52||147.47||147.52||147.47||5
1729250810000|2024-10-18 11:26:50|||||||||3
1729250830000|2024-10-18 11:27:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|7
1729250840000|2024-10-18 11:27:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|6
1729250850000|2024-10-18 11:27:30|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|20
1729250860000|2024-10-18 11:27:40|147.52||147.47||147.52||147.47||0
1729250880000|2024-10-18 11:28:00|||||||||1
1729250930000|2024-10-18 11:28:50|147.42|147.34|147.47|147.34|147.47|147.39|147.42|147.34|39
1729250940000|2024-10-18 11:29:00||147.39||147.39||147.39||147.39|1
1729251000000|2024-10-18 11:30:00|||||||||1
1729251060000|2024-10-18 11:31:00|||||||||7
1729251070000|2024-10-18 11:31:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|97
1729251080000|2024-10-18 11:31:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|19
1729251120000|2024-10-18 11:32:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|15
1729251130000|2024-10-18 11:32:10|||||||||2
1729251180000|2024-10-18 11:33:00|||||||||1
1729251190000|2024-10-18 11:33:10|||||||||1
1729251250000|2024-10-18 11:34:10|||||||||1
1729251300000|2024-10-18 11:35:00|||||||||1
1729251370000|2024-10-18 11:36:10|||||||||3
1729251400000|2024-10-18 11:36:40|||||||||1
1729251410000|2024-10-18 11:36:50|||||||||2
1729251430000|2024-10-18 11:37:10|||||||||1
1729251480000|2024-10-18 11:38:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|181
1729251490000|2024-10-18 11:38:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|248
1729251530000|2024-10-18 11:38:50|||||||||5
1729251550000|2024-10-18 11:39:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|83
1729251560000|2024-10-18 11:39:20|||||||||18
1729251580000|2024-10-18 11:39:40|||||||||70
1729251590000|2024-10-18 11:39:50|||||||||35
1729251600000|2024-10-18 11:40:00|||||||||25
1729251610000|2024-10-18 11:40:10|||||||||1
1729251670000|2024-10-18 11:41:10|||||||||1
1729251690000|2024-10-18 11:41:30|||||||||11
1729251700000|2024-10-18 11:41:40|||||||||3
1729251730000|2024-10-18 11:42:10|||||||||1
1729251740000|2024-10-18 11:42:20|||||||||165
1729251750000|2024-10-18 11:42:30|||||||||29
1729251790000|2024-10-18 11:43:10|||||||||3
1729251800000|2024-10-18 11:43:20|||||||||1
1729251810000|2024-10-18 11:43:30|||||||||1
1729251840000|2024-10-18 11:44:00|||||||||158
1729251860000|2024-10-18 11:44:20|||||||||1
1729251890000|2024-10-18 11:44:50|||||||||1
1729251900000|2024-10-18 11:45:00|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|126
1729251910000|2024-10-18 11:45:10|||||||||2
1729251920000|2024-10-18 11:45:20|||||||||1
1729251940000|2024-10-18 11:45:40|||||||||1
1729251970000|2024-10-18 11:46:10|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|381
1729251980000|2024-10-18 11:46:20|||||||||7
1729252010000|2024-10-18 11:46:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|24
1729252020000|2024-10-18 11:47:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|181
1729252030000|2024-10-18 11:47:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|24
1729252040000|2024-10-18 11:47:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|49
1729252060000|2024-10-18 11:47:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|46
1729252100000|2024-10-18 11:48:20|||||||||1
1729252120000|2024-10-18 11:48:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|6
1729252140000|2024-10-18 11:49:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|10
1729252150000|2024-10-18 11:49:10|147.52||147.47||147.52||147.47||0
1729252160000|2024-10-18 11:49:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|37
1729252170000|2024-10-18 11:49:30|||||||||1
1729252210000|2024-10-18 11:50:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|8
1729252220000|2024-10-18 11:50:20|||||||||1
1729252230000|2024-10-18 11:50:30|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|8
1729252250000|2024-10-18 11:50:50|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.44|196
1729252280000|2024-10-18 11:51:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1729252290000|2024-10-18 11:51:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|54
1729252350000|2024-10-18 11:52:30|||||||||1
1729252360000|2024-10-18 11:52:40|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|78
1729252370000|2024-10-18 11:52:50|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.44|38
1729252380000|2024-10-18 11:53:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|429
1729252390000|2024-10-18 11:53:10|||||||||33
1729252400000|2024-10-18 11:53:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|104
1729252420000|2024-10-18 11:53:40|||||||||1
1729252450000|2024-10-18 11:54:10|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|141
1729252460000|2024-10-18 11:54:20|||||||||30
1729252470000|2024-10-18 11:54:30|||||||||2
1729252530000|2024-10-18 11:55:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|198
1729252550000|2024-10-18 11:55:50|||||||||2
1729252560000|2024-10-18 11:56:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|66
1729252570000|2024-10-18 11:56:10|||||||||26
1729252590000|2024-10-18 11:56:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|21
1729252630000|2024-10-18 11:57:10|||||||||4
1729252660000|2024-10-18 11:57:40|||||||||1
1729252670000|2024-10-18 11:57:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|314
1729252680000|2024-10-18 11:58:00|||||||||11
1729252690000|2024-10-18 11:58:10|||||||||34
1729252710000|2024-10-18 11:58:30|||||||||11
1729252730000|2024-10-18 11:58:50|||||||||4
1729252740000|2024-10-18 11:59:00|||||||||3
1729252780000|2024-10-18 11:59:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|23
1729252810000|2024-10-18 12:00:10||147.39||147.44||147.44||147.39|26
1729252830000|2024-10-18 12:00:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|27
1729252900000|2024-10-18 12:01:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|37
1729252920000|2024-10-18 12:02:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|52
1729252960000|2024-10-18 12:02:40|||||||||1
1729252970000|2024-10-18 12:02:50|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|9
1729253020000|2024-10-18 12:03:40|||||||||1
1729253080000|2024-10-18 12:04:40|||||||||1
1729253140000|2024-10-18 12:05:40|||||||||1
1729253180000|2024-10-18 12:06:20|||||||||25
1729253200000|2024-10-18 12:06:40|||||||||1
1729253250000|2024-10-18 12:07:30||147.39||147.44||147.44||147.39|265
1729253270000|2024-10-18 12:07:50|||||||||2
1729253280000|2024-10-18 12:08:00||147.39||147.44||147.44||147.39|35
1729253290000|2024-10-18 12:08:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|26
1729253330000|2024-10-18 12:08:50|||||||||1
1729253350000|2024-10-18 12:09:10|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|4
1729253360000|2024-10-18 12:09:20|147.47||147.52||147.52||147.47||0
1729253370000|2024-10-18 12:09:30|147.47||147.47||147.47||147.47||0
1729253390000|2024-10-18 12:09:50|||||||||1
1729253440000|2024-10-18 12:10:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|7
1729253450000|2024-10-18 12:10:50|||||||||1
1729253470000|2024-10-18 12:11:10|||||||||10
1729253500000|2024-10-18 12:11:40|||||||||1
1729253510000|2024-10-18 12:11:50|||||||||1
1729253580000|2024-10-18 12:13:00|||||||||1
1729253600000|2024-10-18 12:13:20|||||||||1
1729253630000|2024-10-18 12:13:50|||||||||1
1729253640000|2024-10-18 12:14:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|39
1729253660000|2024-10-18 12:14:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|84
1729253670000|2024-10-18 12:14:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|71
1729253680000|2024-10-18 12:14:40|||||||||1
1729253700000|2024-10-18 12:15:00|||||||||1
1729253750000|2024-10-18 12:15:50|||||||||1
1729253800000|2024-10-18 12:16:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|67
1729253820000|2024-10-18 12:17:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|102
1729253830000|2024-10-18 12:17:10||147.44||147.44||147.44||147.44|41
1729253840000|2024-10-18 12:17:20|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|8
1729253860000|2024-10-18 12:17:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|16
1729253870000|2024-10-18 12:17:50|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|1
1729253880000|2024-10-18 12:18:00|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|4
1729253890000|2024-10-18 12:18:10|147.52||147.47||147.52||147.47||100
1729253920000|2024-10-18 12:18:40|||||||||1
1729253940000|2024-10-18 12:19:00|||||||||1
1729253960000|2024-10-18 12:19:20|||||||||100
1729253970000|2024-10-18 12:19:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|37
1729253990000|2024-10-18 12:19:50|147.47||147.42||147.47||147.42||1
1729254000000|2024-10-18 12:20:00|||||||||1
1729254060000|2024-10-18 12:21:00|||||||||8
1729254070000|2024-10-18 12:21:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|313
1729254110000|2024-10-18 12:21:50|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|43
1729254120000|2024-10-18 12:22:00|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|2
1729254130000|2024-10-18 12:22:10||147.34||147.34||147.39||147.34|3030
1729254140000|2024-10-18 12:22:20||147.39||147.39||147.39||147.34|0
1729254160000|2024-10-18 12:22:40|||||||||1
1729254180000|2024-10-18 12:23:00|||||||||2
1729254230000|2024-10-18 12:23:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|20
1729254240000|2024-10-18 12:24:00|||||||||1
1729254300000|2024-10-18 12:25:00|||||||||2
1729254310000|2024-10-18 12:25:10|||||||||1
1729254320000|2024-10-18 12:25:20|||||||||8
1729254360000|2024-10-18 12:26:00|||||||||1
1729254370000|2024-10-18 12:26:10|||||||||2
1729254420000|2024-10-18 12:27:00|||||||||1
1729254430000|2024-10-18 12:27:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|260
1729254440000|2024-10-18 12:27:20|||||||||25
1729254480000|2024-10-18 12:28:00|||||||||2
1729254490000|2024-10-18 12:28:10|||||||||1
1729254520000|2024-10-18 12:28:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|291
1729254550000|2024-10-18 12:29:10|147.37||147.32||147.37||147.32||99
1729254570000|2024-10-18 12:29:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|0
1729254590000|2024-10-18 12:29:50|147.42||147.42||147.42||147.42||0
1729254600000|2024-10-18 12:30:00|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.29|18
1729254610000|2024-10-18 12:30:10|||||||||1
1729254620000|2024-10-18 12:30:20|||||||||26
1729254640000|2024-10-18 12:30:40|||||||||1
1729254670000|2024-10-18 12:31:10|||||||||1
1729254740000|2024-10-18 12:32:20|||||||||1
1729254750000|2024-10-18 12:32:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|41
1729254760000|2024-10-18 12:32:40|147.37||147.32||147.37||147.32||1
1729254780000|2024-10-18 12:33:00|||||||||1
1729254790000|2024-10-18 12:33:10|||||||||1
1729254810000|2024-10-18 12:33:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|377
1729254840000|2024-10-18 12:34:00|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|54
1729254850000|2024-10-18 12:34:10|147.27|147.24|147.27|147.19|147.32|147.24|147.27|147.19|0
1729254900000|2024-10-18 12:35:00|||||||||2
1729254920000|2024-10-18 12:35:20|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|16
1729254940000|2024-10-18 12:35:40|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|4
1729254950000|2024-10-18 12:35:50|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|0
1729254980000|2024-10-18 12:36:20|||||||||1
1729255020000|2024-10-18 12:37:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|47
1729255030000|2024-10-18 12:37:10||147.14||147.19||147.19||147.14|0
1729255040000|2024-10-18 12:37:20||147.14||147.14||147.14||147.14|6
1729255050000|2024-10-18 12:37:30||147.19||147.19||147.19||147.19|400
1729255060000|2024-10-18 12:37:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|4
1729255100000|2024-10-18 12:38:20|||||||||1
1729255120000|2024-10-18 12:38:40|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|22
1729255130000|2024-10-18 12:38:50||147.19||147.14||147.19||147.14|0
1729255140000|2024-10-18 12:39:00|147.22||147.27||147.27||147.22||8
1729255150000|2024-10-18 12:39:10|147.22||147.22||147.22||147.22||0
1729255160000|2024-10-18 12:39:20|||||||||1
1729255200000|2024-10-18 12:40:00|||||||||56
1729255230000|2024-10-18 12:40:30|||||||||26
1729255250000|2024-10-18 12:40:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|56
1729255260000|2024-10-18 12:41:00|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|78
1729255270000|2024-10-18 12:41:10|147.17||147.22||147.22||147.17||0
1729255280000|2024-10-18 12:41:20||147.14||147.14||147.14||147.14|1
1729255300000|2024-10-18 12:41:40|||||||||1
1729255350000|2024-10-18 12:42:30|||||||||8
1729255410000|2024-10-18 12:43:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|29
1729255460000|2024-10-18 12:44:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|36
1729255470000|2024-10-18 12:44:30|||||||||1
1729255500000|2024-10-18 12:45:00|||||||||22
1729255520000|2024-10-18 12:45:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|14
1729255530000|2024-10-18 12:45:30|||||||||1
1729255540000|2024-10-18 12:45:40|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|31
1729255570000|2024-10-18 12:46:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|17
1729255580000|2024-10-18 12:46:20|147.27||147.27||147.27||147.22||1
1729255590000|2024-10-18 12:46:30|147.22|147.09|147.22|147.14|147.27|147.14|147.22|147.09|281
1729255600000|2024-10-18 12:46:40|147.27||147.27||147.27||147.27||0
1729255610000|2024-10-18 12:46:50|147.22||147.27||147.27||147.22||0
1729255620000|2024-10-18 12:47:00|147.22||147.22||147.27||147.22||0
1729255630000|2024-10-18 12:47:10|147.27||147.27||147.27||147.27||1
1729255640000|2024-10-18 12:47:20|147.22||147.22||147.22||147.22||0
1729255650000|2024-10-18 12:47:30|147.27||147.22||147.27||147.22||1
1729255660000|2024-10-18 12:47:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|4
1729255680000|2024-10-18 12:48:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1729255690000|2024-10-18 12:48:10|147.27||147.27||147.27||147.27||4
1729255700000|2024-10-18 12:48:20|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|0
1729255710000|2024-10-18 12:48:30|||||||||1
1729255750000|2024-10-18 12:49:10|147.27||147.27||147.27||147.22||0
1729255760000|2024-10-18 12:49:20|147.22|147.19|147.27|147.14|147.27|147.19|147.22|147.14|0
1729255770000|2024-10-18 12:49:30|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|26
1729255780000|2024-10-18 12:49:40|147.27||147.27||147.27||147.27||11
1729255790000|2024-10-18 12:49:50||147.19||147.19||147.19||147.19|0
1729255830000|2024-10-18 12:50:30|||||||||1
1729255840000|2024-10-18 12:50:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|29
1729255880000|2024-10-18 12:51:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|95
1729255890000|2024-10-18 12:51:30|||||||||2
1729255920000|2024-10-18 12:52:00|||||||||50
1729255960000|2024-10-18 12:52:40|||||||||43
1729255980000|2024-10-18 12:53:00|||||||||323
1729255990000|2024-10-18 12:53:10|||||||||20
1729256000000|2024-10-18 12:53:20|||||||||4
1729256010000|2024-10-18 12:53:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|59
1729256020000|2024-10-18 12:53:40||147.09||147.09||147.09||147.09|3
1729256030000|2024-10-18 12:53:50|147.17||147.17||147.17||147.17||0
1729256040000|2024-10-18 12:54:00|||||||||7
1729256080000|2024-10-18 12:54:40|||||||||1
1729256110000|2024-10-18 12:55:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1729256120000|2024-10-18 12:55:20|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|79
1729256140000|2024-10-18 12:55:40|||||||||1
1729256150000|2024-10-18 12:55:50|||||||||1
1729256160000|2024-10-18 12:56:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|35
1729256170000|2024-10-18 12:56:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|22
1729256200000|2024-10-18 12:56:40|||||||||1
1729256220000|2024-10-18 12:57:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|26
1729256260000|2024-10-18 12:57:40|||||||||65
1729256280000|2024-10-18 12:58:00|||||||||16
1729256320000|2024-10-18 12:58:40|||||||||1
1729256390000|2024-10-18 12:59:50|||||||||1
1729256410000|2024-10-18 13:00:10|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|776
1729256420000|2024-10-18 13:00:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|38
1729256440000|2024-10-18 13:00:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|187
1729256450000|2024-10-18 13:00:50|||||||||1
1729256480000|2024-10-18 13:01:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|370
1729256490000|2024-10-18 13:01:30|||||||||25
1729256510000|2024-10-18 13:01:50|||||||||1
1729256560000|2024-10-18 13:02:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|401
1729256570000|2024-10-18 13:02:50|||||||||1
1729256600000|2024-10-18 13:03:20|||||||||54
1729256640000|2024-10-18 13:04:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1726
1729256650000|2024-10-18 13:04:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|29
1729256660000|2024-10-18 13:04:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|132
1729256670000|2024-10-18 13:04:30|147.57||147.52||147.57||147.52||792
1729256680000|2024-10-18 13:04:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|54
1729256690000|2024-10-18 13:04:50|||||||||26
1729256700000|2024-10-18 13:05:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|159
1729256710000|2024-10-18 13:05:10|||||||||4
1729256730000|2024-10-18 13:05:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|315
1729256760000|2024-10-18 13:06:00|||||||||1
1729256790000|2024-10-18 13:06:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|371
1729256820000|2024-10-18 13:07:00|||||||||4
1729256850000|2024-10-18 13:07:30|||||||||17
1729256870000|2024-10-18 13:07:50|||||||||1
1729256890000|2024-10-18 13:08:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|12
1729256940000|2024-10-18 13:09:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|236
1729256990000|2024-10-18 13:09:50|||||||||1
1729257000000|2024-10-18 13:10:00|||||||||1
1729257050000|2024-10-18 13:10:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|45
1729257060000|2024-10-18 13:11:00|||||||||104
1729257120000|2024-10-18 13:12:00|||||||||3
1729257160000|2024-10-18 13:12:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|289
1729257180000|2024-10-18 13:13:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|335
1729257190000|2024-10-18 13:13:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|759
1729257200000|2024-10-18 13:13:20|||||||||59
1729257210000|2024-10-18 13:13:30|||||||||25
1729257230000|2024-10-18 13:13:50||147.54||147.54||147.54||147.54|54
1729257240000|2024-10-18 13:14:00|147.62|147.59|147.62|147.54|147.67|147.59|147.62|147.54|26
1729257250000|2024-10-18 13:14:10|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|37
1729257270000|2024-10-18 13:14:30|147.62|147.59|147.67|147.59|147.67|147.59|147.62|147.54|31
1729257300000|2024-10-18 13:15:00|||||||||1
1729257320000|2024-10-18 13:15:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|15
1729257330000|2024-10-18 13:15:30|||||||||9
1729257340000|2024-10-18 13:15:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|1
1729257360000|2024-10-18 13:16:00|||||||||1
1729257420000|2024-10-18 13:17:00|||||||||3
1729257430000|2024-10-18 13:17:10|||||||||1
1729257440000|2024-10-18 13:17:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|43
1729257480000|2024-10-18 13:18:00||147.49||147.49||147.49||147.49|35
1729257490000|2024-10-18 13:18:10|147.57|147.54|147.62|147.49|147.62|147.54|147.57|147.49|1
1729257500000|2024-10-18 13:18:20|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|81
1729257510000|2024-10-18 13:18:30|||||||||25
1729257520000|2024-10-18 13:18:40|147.62||147.57||147.62||147.57||0
1729257540000|2024-10-18 13:19:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|227
1729257550000|2024-10-18 13:19:10|||||||||26
1729257560000|2024-10-18 13:19:20|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|5
1729257580000|2024-10-18 13:19:40||147.34||147.34||147.34||147.34|8
1729257590000|2024-10-18 13:19:50|147.42||147.42||147.47||147.42||0
1729257610000|2024-10-18 13:20:10|||||||||1
1729257630000|2024-10-18 13:20:30|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|115
1729257640000|2024-10-18 13:20:40|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.39|90
1729257660000|2024-10-18 13:21:00|||||||||87
1729257670000|2024-10-18 13:21:10|||||||||1
1729257680000|2024-10-18 13:21:20|||||||||8
1729257710000|2024-10-18 13:21:50|||||||||38
1729257720000|2024-10-18 13:22:00|||||||||72
1729257740000|2024-10-18 13:22:20|||||||||2
1729257760000|2024-10-18 13:22:40|147.52||147.47||147.52||147.47||100
1729257770000|2024-10-18 13:22:50|147.52||147.47||147.52||147.47||0
1729257790000|2024-10-18 13:23:10|||||||||1
1729257800000|2024-10-18 13:23:20|||||||||1
1729257830000|2024-10-18 13:23:50|||||||||53
1729257860000|2024-10-18 13:24:20|||||||||1
1729257900000|2024-10-18 13:25:00|147.52||147.47||147.52||147.47||10
1729257910000|2024-10-18 13:25:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|91
1729257920000|2024-10-18 13:25:20|||||||||1
1729257940000|2024-10-18 13:25:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|50
1729257980000|2024-10-18 13:26:20|||||||||1
1729258010000|2024-10-18 13:26:50|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|1
1729258020000|2024-10-18 13:27:00||147.44||147.44||147.44||147.44|13
1729258030000|2024-10-18 13:27:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|63
1729258040000|2024-10-18 13:27:20|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|101
1729258050000|2024-10-18 13:27:30||147.49||147.49||147.49||147.49|0
1729258060000|2024-10-18 13:27:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|204
1729258080000|2024-10-18 13:28:00|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|84
1729258090000|2024-10-18 13:28:10|||||||||1
1729258100000|2024-10-18 13:28:20|||||||||24
1729258110000|2024-10-18 13:28:30|||||||||10
1729258140000|2024-10-18 13:29:00|||||||||75
1729258150000|2024-10-18 13:29:10|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|225
1729258160000|2024-10-18 13:29:20||147.34||147.34||147.34||147.34|1
1729258170000|2024-10-18 13:29:30|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|2
1729258200000|2024-10-18 13:30:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|102
1729258210000|2024-10-18 13:30:10|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|38
1729258220000|2024-10-18 13:30:20|147.47|147.44|147.47|147.39|147.47|147.44|147.47|147.39|6
1729258230000|2024-10-18 13:30:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1
1729258250000|2024-10-18 13:30:50|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|207
1729258260000|2024-10-18 13:31:00|147.42|147.39|147.42|147.34|147.47|147.39|147.42|147.34|47
1729258270000|2024-10-18 13:31:10|||||||||49
1729258280000|2024-10-18 13:31:20|||||||||108
1729258290000|2024-10-18 13:31:30|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|57
1729258300000|2024-10-18 13:31:40|147.37||147.42||147.42||147.37||55
1729258310000|2024-10-18 13:31:50|147.37|147.34|147.42|147.29|147.42|147.34|147.37|147.29|3
1729258320000|2024-10-18 13:32:00||147.34||147.34||147.34||147.29|17
1729258330000|2024-10-18 13:32:10|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|5
1729258340000|2024-10-18 13:32:20|147.42||147.37||147.42||147.37||1
1729258350000|2024-10-18 13:32:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|7
1729258370000|2024-10-18 13:32:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|2
1729258380000|2024-10-18 13:33:00|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|1
1729258390000|2024-10-18 13:33:10|147.27|147.24|147.32|147.19|147.32|147.24|147.27|147.19|15
1729258400000|2024-10-18 13:33:20|147.27|147.24|147.32|147.19|147.32|147.24|147.27|147.19|6
1729258410000|2024-10-18 13:33:30|147.27|147.24|147.27|147.14|147.32|147.24|147.22|147.14|0
1729258420000|2024-10-18 13:33:40|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|0
1729258440000|2024-10-18 13:34:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|83
1729258450000|2024-10-18 13:34:10|||||||||2
1729258460000|2024-10-18 13:34:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|17
1729258470000|2024-10-18 13:34:30|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|2
1729258480000|2024-10-18 13:34:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|12
1729258490000|2024-10-18 13:34:50|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|0
1729258510000|2024-10-18 13:35:10|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|43
1729258530000|2024-10-18 13:35:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|6
1729258580000|2024-10-18 13:36:20|||||||||98
1729258590000|2024-10-18 13:36:30|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|12
1729258610000|2024-10-18 13:36:50|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|12
1729258620000|2024-10-18 13:37:00|||||||||9
1729258630000|2024-10-18 13:37:10||147.04||147.09||147.09||147.04|36
1729258640000|2024-10-18 13:37:20|147.22|147.04|147.17|147.09|147.22|147.09|147.12|147.04|50
1729258650000|2024-10-18 13:37:30|||||||||1
1729258660000|2024-10-18 13:37:40|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|17
1729258670000|2024-10-18 13:37:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|0
1729258710000|2024-10-18 13:38:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|14
1729258720000|2024-10-18 13:38:40|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|0
1729258730000|2024-10-18 13:38:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|9
1729258740000|2024-10-18 13:39:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1729258750000|2024-10-18 13:39:10|||||||||78
1729258770000|2024-10-18 13:39:30|||||||||1
1729258790000|2024-10-18 13:39:50|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|251
1729258800000|2024-10-18 13:40:00||147.24||147.24||147.24||147.24|0
1729258810000|2024-10-18 13:40:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|100
1729258820000|2024-10-18 13:40:20|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|34
1729258830000|2024-10-18 13:40:30|147.37||147.32||147.37||147.32||1
1729258840000|2024-10-18 13:40:40|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|214
1729258870000|2024-10-18 13:41:10||147.19||147.19||147.24||147.19|23
1729258880000|2024-10-18 13:41:20|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|1
1729258890000|2024-10-18 13:41:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|66
1729258900000|2024-10-18 13:41:40|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|6
1729258910000|2024-10-18 13:41:50|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|50
1729258920000|2024-10-18 13:42:00|147.37|147.24|147.32|147.24|147.37|147.24|147.32|147.24|8
1729258940000|2024-10-18 13:42:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|6
1729258950000|2024-10-18 13:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|1
1729258960000|2024-10-18 13:42:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|8
1729258970000|2024-10-18 13:42:50|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|2
1729258980000|2024-10-18 13:43:00|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.19|0
1729258990000|2024-10-18 13:43:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|5
1729259000000|2024-10-18 13:43:20|||||||||77
1729259020000|2024-10-18 13:43:40|||||||||1
1729259040000|2024-10-18 13:44:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|3
1729259050000|2024-10-18 13:44:10|147.37||147.32||147.37||147.32||2
1729259060000|2024-10-18 13:44:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|0
1729259080000|2024-10-18 13:44:40|||||||||1
1729259120000|2024-10-18 13:45:20||147.24||147.24||147.29||147.24|27
1729259130000|2024-10-18 13:45:30|147.32||147.32||147.37||147.32||0
1729259140000|2024-10-18 13:45:40|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|94
1729259150000|2024-10-18 13:45:50||147.24||147.24||147.24||147.19|1
1729259160000|2024-10-18 13:46:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|2
1729259200000|2024-10-18 13:46:40|||||||||1
1729259220000|2024-10-18 13:47:00|||||||||19
1729259230000|2024-10-18 13:47:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|39
1729259250000|2024-10-18 13:47:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|151
1729259260000|2024-10-18 13:47:40|||||||||1
1729259270000|2024-10-18 13:47:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|403
1729259280000|2024-10-18 13:48:00|||||||||1
1729259290000|2024-10-18 13:48:10|||||||||25
1729259300000|2024-10-18 13:48:20|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|30
1729259320000|2024-10-18 13:48:40|||||||||1
1729259340000|2024-10-18 13:49:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|103
1729259360000|2024-10-18 13:49:20|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|15
1729259380000|2024-10-18 13:49:40|||||||||4
1729259400000|2024-10-18 13:50:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|35
1729259410000|2024-10-18 13:50:10|147.22||147.17||147.22||147.17||296
1729259420000|2024-10-18 13:50:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1729259430000|2024-10-18 13:50:30|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|8
1729259440000|2024-10-18 13:50:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|5
1729259450000|2024-10-18 13:50:50|||||||||1
1729259460000|2024-10-18 13:51:00|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|94
1729259470000|2024-10-18 13:51:10|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|1
1729259510000|2024-10-18 13:51:50|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|27
1729259520000|2024-10-18 13:52:00||147.09||147.09||147.09||147.09|0
1729259540000|2024-10-18 13:52:20|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|97
1729259550000|2024-10-18 13:52:30|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.09|0
1729259570000|2024-10-18 13:52:50|||||||||1
1729259630000|2024-10-18 13:53:50|||||||||1
1729259670000|2024-10-18 13:54:30|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|19
1729259680000|2024-10-18 13:54:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1729259690000|2024-10-18 13:54:50|||||||||1
1729259700000|2024-10-18 13:55:00|||||||||13
1729259710000|2024-10-18 13:55:10|||||||||2
1729259720000|2024-10-18 13:55:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|7
1729259740000|2024-10-18 13:55:40|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|15
1729259750000|2024-10-18 13:55:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|1
1729259780000|2024-10-18 13:56:20||146.99||147.04||147.04||146.99|31
1729259790000|2024-10-18 13:56:30|147.17||147.12||147.17||147.12||5
1729259810000|2024-10-18 13:56:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1729259840000|2024-10-18 13:57:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|14
1729259870000|2024-10-18 13:57:50|||||||||1
1729259940000|2024-10-18 13:59:00|||||||||5
1729259990000|2024-10-18 13:59:50|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|11
1729260000000|2024-10-18 14:00:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|39
1729260010000|2024-10-18 14:00:10|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|10
1729260020000|2024-10-18 14:00:20|147.12||147.07||147.12||147.07||0
1729260030000|2024-10-18 14:00:30|147.12||147.07||147.12||147.07||0
1729260040000|2024-10-18 14:00:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1729260050000|2024-10-18 14:00:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|9
1729260060000|2024-10-18 14:01:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|130
1729260070000|2024-10-18 14:01:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|101
1729260080000|2024-10-18 14:01:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|40
1729260090000|2024-10-18 14:01:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1729260110000|2024-10-18 14:01:50||146.89||146.89||146.94||146.89|2
1729260120000|2024-10-18 14:02:00||146.94||146.94||146.94||146.94|0
1729260150000|2024-10-18 14:02:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1729260190000|2024-10-18 14:03:10|147.12||147.07||147.12||147.07||17
1729260200000|2024-10-18 14:03:20|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|1
1729260230000|2024-10-18 14:03:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|27
1729260240000|2024-10-18 14:04:00|147.07|146.99|147.12|146.99|147.12|146.99|147.02|146.99|7
1729260250000|2024-10-18 14:04:10||147.04||147.04||147.04||147.04|0
1729260270000|2024-10-18 14:04:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|25
1729260280000|2024-10-18 14:04:40|147.12|147.04|147.12|147.04|147.12|147.09|147.12|147.04|40
1729260300000|2024-10-18 14:05:00|||||||||25
1729260320000|2024-10-18 14:05:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|30
1729260330000|2024-10-18 14:05:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|19
1729260340000|2024-10-18 14:05:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|8
1729260360000|2024-10-18 14:06:00||146.99||146.99||146.99||146.99|4
1729260370000|2024-10-18 14:06:10|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1729260410000|2024-10-18 14:06:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1729260430000|2024-10-18 14:07:10|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|19
1729260440000|2024-10-18 14:07:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|40
1729260450000|2024-10-18 14:07:30|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|42
1729260460000|2024-10-18 14:07:40|147.12||147.12||147.17||147.12||0
1729260480000|2024-10-18 14:08:00|147.17||147.17||147.17||147.17||847
1729260490000|2024-10-18 14:08:10|147.12||147.12||147.17||147.12||5
1729260510000|2024-10-18 14:08:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|7
1729260520000|2024-10-18 14:08:40|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|7
1729260530000|2024-10-18 14:08:50|147.17||147.17||147.17||147.12||0
1729260540000|2024-10-18 14:09:00|147.12||147.12||147.12||147.12||3
1729260550000|2024-10-18 14:09:10|||||||||50
1729260590000|2024-10-18 14:09:50|||||||||28
1729260620000|2024-10-18 14:10:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|75
1729260640000|2024-10-18 14:10:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|18
1729260670000|2024-10-18 14:11:10|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|57
1729260680000|2024-10-18 14:11:20|147.02||146.97||147.02||146.97||0
1729260690000|2024-10-18 14:11:30|||||||||6
1729260700000|2024-10-18 14:11:40|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|24
1729260710000|2024-10-18 14:11:50|146.97||146.97||147.02||146.97||0
1729260750000|2024-10-18 14:12:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1729260760000|2024-10-18 14:12:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|11
1729260770000|2024-10-18 14:12:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|40
1729260780000|2024-10-18 14:13:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|91
1729260810000|2024-10-18 14:13:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1729260820000|2024-10-18 14:13:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|16
1729260850000|2024-10-18 14:14:10|||||||||2
1729260880000|2024-10-18 14:14:40|146.92|146.84|146.92|146.84|146.92|146.89|146.92|146.84|15
1729260890000|2024-10-18 14:14:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|339
1729260900000|2024-10-18 14:15:00|147.02|146.84|147.02|146.89|147.02|146.89|146.97|146.84|107
1729260910000|2024-10-18 14:15:10|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.89|3
1729260920000|2024-10-18 14:15:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1729260950000|2024-10-18 14:15:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|142
1729260960000|2024-10-18 14:16:00|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|46
1729260970000|2024-10-18 14:16:10|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|0
1729260980000|2024-10-18 14:16:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1729261010000|2024-10-18 14:16:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|167
1729261020000|2024-10-18 14:17:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|40
1729261030000|2024-10-18 14:17:10|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|22
1729261040000|2024-10-18 14:17:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|56
1729261050000|2024-10-18 14:17:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|193
1729261060000|2024-10-18 14:17:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|44
1729261070000|2024-10-18 14:17:50|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|337
1729261080000|2024-10-18 14:18:00|147.22||147.22||147.22||147.22||0
1729261090000|2024-10-18 14:18:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|0
1729261110000|2024-10-18 14:18:30|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|54
1729261120000|2024-10-18 14:18:40|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|0
1729261130000|2024-10-18 14:18:50|||||||||1
1729261140000|2024-10-18 14:19:00|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|19
1729261150000|2024-10-18 14:19:10|147.22||147.22||147.22||147.17||0
1729261160000|2024-10-18 14:19:20||147.14||147.14||147.14||147.14|0
1729261190000|2024-10-18 14:19:50|||||||||38
1729261200000|2024-10-18 14:20:00|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|1
1729261210000|2024-10-18 14:20:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|28
1729261220000|2024-10-18 14:20:20|147.22||147.22||147.22||147.17||0
1729261230000|2024-10-18 14:20:30|147.17||147.17||147.22||147.17||0
1729261240000|2024-10-18 14:20:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|0
1729261270000|2024-10-18 14:21:10|147.27||147.27||147.27||147.27||7
1729261280000|2024-10-18 14:21:20||147.19||147.19||147.19||147.19|0
1729261300000|2024-10-18 14:21:40|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|30
1729261310000|2024-10-18 14:21:50|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|0
1729261320000|2024-10-18 14:22:00|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|0
1729261330000|2024-10-18 14:22:10|147.22||147.27||147.27||147.22||0
1729261340000|2024-10-18 14:22:20|147.22||147.27||147.27||147.22||0
1729261360000|2024-10-18 14:22:40|147.22||147.22||147.27||147.22||0
1729261370000|2024-10-18 14:22:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|134
1729261380000|2024-10-18 14:23:00|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|0
1729261390000|2024-10-18 14:23:10||147.19||147.19||147.19||147.19|1
1729261400000|2024-10-18 14:23:20|||||||||4
1729261420000|2024-10-18 14:23:40|||||||||9
1729261430000|2024-10-18 14:23:50|||||||||6
1729261440000|2024-10-18 14:24:00||147.14||147.19||147.19||147.14|80
1729261450000|2024-10-18 14:24:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|9
1729261490000|2024-10-18 14:24:50|147.27||147.22||147.27||147.22||3
1729261500000|2024-10-18 14:25:00|147.27||147.22||147.27||147.22||0
1729261510000|2024-10-18 14:25:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1729261540000|2024-10-18 14:25:40|||||||||1
1729261550000|2024-10-18 14:25:50|147.32||147.32||147.32||147.32||8
1729261560000|2024-10-18 14:26:00|147.27||147.27||147.32||147.27||0
1729261570000|2024-10-18 14:26:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|1
1729261580000|2024-10-18 14:26:20||147.19||147.24||147.24||147.19|9
1729261600000|2024-10-18 14:26:40|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|28
1729261620000|2024-10-18 14:27:00|||||||||8
1729261630000|2024-10-18 14:27:10|||||||||17
1729261670000|2024-10-18 14:27:50|||||||||6
1729261680000|2024-10-18 14:28:00|147.37||147.32||147.37||147.32||1
1729261690000|2024-10-18 14:28:10|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|3
1729261710000|2024-10-18 14:28:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|24
1729261720000|2024-10-18 14:28:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|45
1729261740000|2024-10-18 14:29:00|||||||||4
1729261750000|2024-10-18 14:29:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|142
1729261760000|2024-10-18 14:29:20|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|3015
1729261770000|2024-10-18 14:29:30|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|28
1729261780000|2024-10-18 14:29:40|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|5
1729261790000|2024-10-18 14:29:50||147.29||147.29||147.29||147.29|66
1729261800000|2024-10-18 14:30:00||147.34||147.34||147.34||147.34|0
1729261830000|2024-10-18 14:30:30|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|94
1729261850000|2024-10-18 14:30:50||147.29||147.29||147.29||147.29|59
1729261860000|2024-10-18 14:31:00|147.37|147.34|147.37|147.29|147.42|147.34|147.37|147.29|23
1729261870000|2024-10-18 14:31:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|5
1729261900000|2024-10-18 14:31:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|13
1729261920000|2024-10-18 14:32:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|42
1729261930000|2024-10-18 14:32:10|||||||||25
1729261940000|2024-10-18 14:32:20|||||||||1680
1729261960000|2024-10-18 14:32:40|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|134
1729261970000|2024-10-18 14:32:50|147.47|147.39|147.37|147.29|147.47|147.39|147.37|147.29|244
1729261980000|2024-10-18 14:33:00|147.42|147.34|147.47|147.34|147.47|147.39|147.37|147.29|247
1729261990000|2024-10-18 14:33:10|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.34|1
1729262010000|2024-10-18 14:33:30|||||||||2
1729262020000|2024-10-18 14:33:40|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|2
1729262030000|2024-10-18 14:33:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|556
1729262040000|2024-10-18 14:34:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|128
1729262050000|2024-10-18 14:34:10||147.24||147.29||147.29||147.24|0
1729262060000|2024-10-18 14:34:20|||||||||7
1729262070000|2024-10-18 14:34:30|147.42||147.42||147.42||147.42||14
1729262080000|2024-10-18 14:34:40|147.37||147.42||147.42||147.37||0
1729262090000|2024-10-18 14:34:50|147.37|147.34|147.37|147.29|147.37|147.34|147.37|147.29|21
1729262100000|2024-10-18 14:35:00|147.42||147.37||147.42||147.37||0
1729262120000|2024-10-18 14:35:20|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|25
1729262130000|2024-10-18 14:35:30|147.37||147.32||147.37||147.32||0
1729262140000|2024-10-18 14:35:40|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|174
1729262150000|2024-10-18 14:35:50|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|31
1729262160000|2024-10-18 14:36:00|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|27
1729262170000|2024-10-18 14:36:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|25
1729262180000|2024-10-18 14:36:20|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|0
1729262190000|2024-10-18 14:36:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|8
1729262200000|2024-10-18 14:36:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1729262210000|2024-10-18 14:36:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|6
1729262220000|2024-10-18 14:37:00|||||||||2520
1729262270000|2024-10-18 14:37:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|27
1729262280000|2024-10-18 14:38:00|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|10
1729262290000|2024-10-18 14:38:10||147.24||147.24||147.24||147.19|0
1729262300000|2024-10-18 14:38:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|14
1729262310000|2024-10-18 14:38:30|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|5
1729262320000|2024-10-18 14:38:40|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|0
1729262330000|2024-10-18 14:38:50|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|30
1729262340000|2024-10-18 14:39:00|147.32||147.27||147.32||147.27||0
1729262350000|2024-10-18 14:39:10|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|0
1729262360000|2024-10-18 14:39:20|||||||||3
1729262380000|2024-10-18 14:39:40|||||||||32
1729262390000|2024-10-18 14:39:50||147.19||147.19||147.19||147.19|18
1729262400000|2024-10-18 14:40:00||147.24||147.24||147.24||147.19|0
1729262420000|2024-10-18 14:40:20|||||||||6
1729262430000|2024-10-18 14:40:30|147.37||147.32||147.37||147.32||6
1729262450000|2024-10-18 14:40:50|||||||||66
1729262470000|2024-10-18 14:41:10|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|19
1729262480000|2024-10-18 14:41:20|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|49
1729262490000|2024-10-18 14:41:30|147.27||147.22||147.27||147.22||0
1729262510000|2024-10-18 14:41:50|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|27
1729262520000|2024-10-18 14:42:00|147.22|147.19|147.27|147.14|147.27|147.19|147.22|147.14|2
1729262530000|2024-10-18 14:42:10||147.19||147.14||147.19||147.14|0
1729262540000|2024-10-18 14:42:20||147.19||147.19||147.19||147.19|0
1729262560000|2024-10-18 14:42:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|10
1729262570000|2024-10-18 14:42:50|||||||||20
1729262580000|2024-10-18 14:43:00|147.27|147.19|147.27|147.19|147.27|147.24|147.27|147.19|396
1729262590000|2024-10-18 14:43:10|147.32||147.27||147.32||147.27||2
1729262600000|2024-10-18 14:43:20|147.32||147.27||147.32||147.27||0
1729262630000|2024-10-18 14:43:50|||||||||55
1729262710000|2024-10-18 14:45:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|35
1729262720000|2024-10-18 14:45:20||147.14||147.19||147.19||147.14|38
1729262730000|2024-10-18 14:45:30|||||||||3
1729262740000|2024-10-18 14:45:40|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|23
1729262770000|2024-10-18 14:46:10|||||||||1
1729262790000|2024-10-18 14:46:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|6
1729262800000|2024-10-18 14:46:40|147.22||147.17||147.22||147.17||19
1729262810000|2024-10-18 14:46:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1729262820000|2024-10-18 14:47:00||147.09||147.14||147.14||147.09|34
1729262850000|2024-10-18 14:47:30|||||||||21
1729262870000|2024-10-18 14:47:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|221
1729262880000|2024-10-18 14:48:00|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|133
1729262890000|2024-10-18 14:48:10||147.19||147.19||147.19||147.19|0
1729262940000|2024-10-18 14:49:00||147.14||147.14||147.14||147.14|26
1729262950000|2024-10-18 14:49:10||147.19||147.19||147.19||147.19|0
1729262970000|2024-10-18 14:49:30|||||||||2
1729263010000|2024-10-18 14:50:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|1
1729263070000|2024-10-18 14:51:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|79
1729263100000|2024-10-18 14:51:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6
1729263110000|2024-10-18 14:51:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1729263120000|2024-10-18 14:52:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5
1729263130000|2024-10-18 14:52:10||147.29||147.34||147.34||147.29|0
1729263140000|2024-10-18 14:52:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|4
1729263150000|2024-10-18 14:52:30|147.42|147.39|147.42|147.34|147.47|147.39|147.42|147.34|0
1729263160000|2024-10-18 14:52:40|147.47||147.47||147.47||147.42||0
1729263170000|2024-10-18 14:52:50|147.42|147.39|147.42|147.34|147.42|147.39|147.42|147.34|0
1729263180000|2024-10-18 14:53:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|77
1729263200000|2024-10-18 14:53:20|147.42||147.42||147.42||147.42||17
1729263210000|2024-10-18 14:53:30|147.37||147.37||147.42||147.37||0
1729263230000|2024-10-18 14:53:50|147.42||147.37||147.42||147.37||321
1729263250000|2024-10-18 14:54:10|||||||||41
1729263260000|2024-10-18 14:54:20|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|7
1729263270000|2024-10-18 14:54:30|147.37||147.32||147.37||147.32||0
1729263310000|2024-10-18 14:55:10|||||||||26
1729263320000|2024-10-18 14:55:20|||||||||2
1729263350000|2024-10-18 14:55:50|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|58
1729263360000|2024-10-18 14:56:00|147.32||147.32||147.37||147.32||0
1729263370000|2024-10-18 14:56:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|25
1729263390000|2024-10-18 14:56:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|1
1729263420000|2024-10-18 14:57:00|||||||||1
1729263480000|2024-10-18 14:58:00|||||||||22
1729263490000|2024-10-18 14:58:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|12
1729263500000|2024-10-18 14:58:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|65
1729263520000|2024-10-18 14:58:40|||||||||223
1729263530000|2024-10-18 14:58:50|||||||||9
1729263550000|2024-10-18 14:59:10|||||||||12
1729263560000|2024-10-18 14:59:20|||||||||38
1729263570000|2024-10-18 14:59:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|34
1729263580000|2024-10-18 14:59:40|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|27
1729263590000|2024-10-18 14:59:50|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|15
1729263610000|2024-10-18 15:00:10|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|64
1729263620000|2024-10-18 15:00:20||147.34||147.34||147.34||147.34|0
1729263630000|2024-10-18 15:00:30|||||||||2
1729263640000|2024-10-18 15:00:40|||||||||9
1729263660000|2024-10-18 15:01:00|||||||||12
1729263690000|2024-10-18 15:01:30|||||||||19
1729263710000|2024-10-18 15:01:50|||||||||3
1729263730000|2024-10-18 15:02:10|||||||||1
1729263750000|2024-10-18 15:02:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|57
1729263780000|2024-10-18 15:03:00|||||||||26
1729263790000|2024-10-18 15:03:10|||||||||44
1729263820000|2024-10-18 15:03:40|||||||||11
1729263830000|2024-10-18 15:03:50|||||||||5
1729263850000|2024-10-18 15:04:10|||||||||38
1729263860000|2024-10-18 15:04:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|22
1729263870000|2024-10-18 15:04:30|||||||||2
1729263890000|2024-10-18 15:04:50|||||||||30
1729263900000|2024-10-18 15:05:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|16
1729263920000|2024-10-18 15:05:20|||||||||1
1729263930000|2024-10-18 15:05:30|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|26
1729263940000|2024-10-18 15:05:40|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|13
1729263970000|2024-10-18 15:06:10|||||||||5
1729263980000|2024-10-18 15:06:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1729263990000|2024-10-18 15:06:30|||||||||1
1729264010000|2024-10-18 15:06:50|||||||||1
1729264020000|2024-10-18 15:07:00|||||||||1
1729264030000|2024-10-18 15:07:10|||||||||3
1729264040000|2024-10-18 15:07:20|||||||||5
1729264100000|2024-10-18 15:08:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|14
1729264110000|2024-10-18 15:08:30|||||||||10
1729264130000|2024-10-18 15:08:50|||||||||1
1729264140000|2024-10-18 15:09:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|374
1729264170000|2024-10-18 15:09:30|||||||||27
1729264190000|2024-10-18 15:09:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|26
1729264200000|2024-10-18 15:10:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|13
1729264210000|2024-10-18 15:10:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|18
1729264250000|2024-10-18 15:10:50|||||||||4
1729264270000|2024-10-18 15:11:10|||||||||1
1729264280000|2024-10-18 15:11:20|||||||||8
1729264290000|2024-10-18 15:11:30|||||||||1
1729264310000|2024-10-18 15:11:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|13
1729264320000|2024-10-18 15:12:00|||||||||105
1729264330000|2024-10-18 15:12:10|||||||||1
1729264340000|2024-10-18 15:12:20|||||||||1
1729264350000|2024-10-18 15:12:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|75
1729264360000|2024-10-18 15:12:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|23
1729264370000|2024-10-18 15:12:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|26
1729264380000|2024-10-18 15:13:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|34
1729264400000|2024-10-18 15:13:20|||||||||426
1729264420000|2024-10-18 15:13:40|||||||||1
1729264440000|2024-10-18 15:14:00|||||||||1
1729264450000|2024-10-18 15:14:10|||||||||1
1729264460000|2024-10-18 15:14:20|||||||||4
1729264490000|2024-10-18 15:14:50|||||||||10
1729264510000|2024-10-18 15:15:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|38
1729264530000|2024-10-18 15:15:30|147.42||147.42||147.42||147.37||14
1729264540000|2024-10-18 15:15:40||147.34||147.34||147.34||147.34|0
1729264580000|2024-10-18 15:16:20|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|24
1729264590000|2024-10-18 15:16:30|147.42|147.39|147.42|147.34|147.47|147.39|147.42|147.34|51
1729264600000|2024-10-18 15:16:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|17
1729264610000|2024-10-18 15:16:50|||||||||16
1729264620000|2024-10-18 15:17:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|91
1729264630000|2024-10-18 15:17:10|||||||||14
1729264640000|2024-10-18 15:17:20|||||||||30
1729264650000|2024-10-18 15:17:30|||||||||18
1729264660000|2024-10-18 15:17:40|||||||||22
1729264670000|2024-10-18 15:17:50|||||||||30
1729264680000|2024-10-18 15:18:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|95
1729264690000|2024-10-18 15:18:10|||||||||129
1729264700000|2024-10-18 15:18:20|||||||||14
1729264710000|2024-10-18 15:18:30|||||||||27
1729264720000|2024-10-18 15:18:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|37
1729264730000|2024-10-18 15:18:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|40
1729264740000|2024-10-18 15:19:00|||||||||27
1729264750000|2024-10-18 15:19:10|||||||||19
1729264760000|2024-10-18 15:19:20|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|38
1729264770000|2024-10-18 15:19:30|||||||||21
1729264780000|2024-10-18 15:19:40|||||||||28
1729264790000|2024-10-18 15:19:50|||||||||183
1729264800000|2024-10-18 15:20:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|19
1729264810000|2024-10-18 15:20:10|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|5
1729264820000|2024-10-18 15:20:20|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|16
1729264970000|2024-10-18 15:22:50|||||||||37
1729264980000|2024-10-18 15:23:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|137
1729264990000|2024-10-18 15:23:10|147.42||147.42||147.42||147.42||81
1729265000000|2024-10-18 15:23:20||147.34||147.29||147.34||147.29|21
1729265010000|2024-10-18 15:23:30|147.37|147.34|147.37|147.29|147.37|147.34|147.37|147.29|36
1729265020000|2024-10-18 15:23:40|||||||||5
1729265030000|2024-10-18 15:23:50|||||||||11
1729265040000|2024-10-18 15:24:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|52
1729265050000|2024-10-18 15:24:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|8
1729265060000|2024-10-18 15:24:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|0
1729265080000|2024-10-18 15:24:40|||||||||4
1729265090000|2024-10-18 15:24:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|283
1729265100000|2024-10-18 15:25:00|||||||||4
1729265120000|2024-10-18 15:25:20|||||||||501
1729265130000|2024-10-18 15:25:30|||||||||3
1729265140000|2024-10-18 15:25:40|||||||||3
1729265150000|2024-10-18 15:25:50|||||||||2
1729265160000|2024-10-18 15:26:00|||||||||6
1729265170000|2024-10-18 15:26:10|||||||||3
1729265180000|2024-10-18 15:26:20|||||||||7
1729265190000|2024-10-18 15:26:30|||||||||4
1729265200000|2024-10-18 15:26:40|||||||||184
1729265210000|2024-10-18 15:26:50|||||||||1
1729265220000|2024-10-18 15:27:00|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|695
1729265230000|2024-10-18 15:27:10||147.34||147.39||147.39||147.34|0
1729265260000|2024-10-18 15:27:40|||||||||7
1729265270000|2024-10-18 15:27:50|||||||||9
1729265280000|2024-10-18 15:28:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|580
1729265290000|2024-10-18 15:28:10|||||||||305
1729265300000|2024-10-18 15:28:20|||||||||7
1729265310000|2024-10-18 15:28:30|||||||||15
1729265320000|2024-10-18 15:28:40|||||||||9
1729265330000|2024-10-18 15:28:50|||||||||9
1729265340000|2024-10-18 15:29:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|248
1729265350000|2024-10-18 15:29:10|||||||||3
1729265360000|2024-10-18 15:29:20|||||||||5
1729265370000|2024-10-18 15:29:30|||||||||13
1729265380000|2024-10-18 15:29:40|||||||||20
1729265390000|2024-10-18 15:29:50|||||||||181
1729265400000|2024-10-18 15:30:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|173
1729265430000|2024-10-18 15:30:30|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|111
1729265440000|2024-10-18 15:30:40|147.42||147.47||147.47||147.42||5
1729265450000|2024-10-18 15:30:50|147.42|147.39|147.47|147.34|147.47|147.39|147.42|147.34|440
1729265460000|2024-10-18 15:31:00||147.39||147.39||147.39||147.39|0
1729265490000|2024-10-18 15:31:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|259
1729265500000|2024-10-18 15:31:40|||||||||25
1729265520000|2024-10-18 15:32:00|||||||||224
1729265540000|2024-10-18 15:32:20|||||||||114
1729265560000|2024-10-18 15:32:40|||||||||85
1729265570000|2024-10-18 15:32:50|||||||||33
1729265580000|2024-10-18 15:33:00|||||||||10
1729265590000|2024-10-18 15:33:10|||||||||35
1729265600000|2024-10-18 15:33:20|||||||||214
1729265610000|2024-10-18 15:33:30|||||||||51
1729265620000|2024-10-18 15:33:40|||||||||34
1729265630000|2024-10-18 15:33:50|||||||||10
1729265640000|2024-10-18 15:34:00|||||||||534
1729265650000|2024-10-18 15:34:10|||||||||21
1729265660000|2024-10-18 15:34:20|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|967
1729265670000|2024-10-18 15:34:30|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|1082
1729265680000|2024-10-18 15:34:40||147.44||147.39||147.44||147.39|76
1729265690000|2024-10-18 15:34:50|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|331
1729265700000|2024-10-18 15:35:00|||||||||161
1729265710000|2024-10-18 15:35:10|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|90
1729265720000|2024-10-18 15:35:20||147.44||147.44||147.44||147.44|67
1729265730000|2024-10-18 15:35:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|57
1729265740000|2024-10-18 15:35:40|||||||||49
1729265750000|2024-10-18 15:35:50|||||||||38
1729265760000|2024-10-18 15:36:00|||||||||13
1729265770000|2024-10-18 15:36:10|||||||||13
1729265780000|2024-10-18 15:36:20|||||||||14
1729265790000|2024-10-18 15:36:30|||||||||12
1729265800000|2024-10-18 15:36:40|||||||||12
1729265810000|2024-10-18 15:36:50|||||||||13
1729265820000|2024-10-18 15:37:00|||||||||29
1729265830000|2024-10-18 15:37:10|||||||||37
1729265840000|2024-10-18 15:37:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|145
1729265850000|2024-10-18 15:37:30|||||||||12
1729265860000|2024-10-18 15:37:40|||||||||29
1729265870000|2024-10-18 15:37:50|||||||||12
1729265880000|2024-10-18 15:38:00|||||||||13
1729265890000|2024-10-18 15:38:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|544
1729265910000|2024-10-18 15:38:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|212
1729265920000|2024-10-18 15:38:40|||||||||1
1729265930000|2024-10-18 15:38:50|||||||||55
1729265950000|2024-10-18 15:39:10|||||||||1
1729265970000|2024-10-18 15:39:30|||||||||200
1729265980000|2024-10-18 15:39:40|||||||||1
1729265990000|2024-10-18 15:39:50|||||||||150
1729266000000|2024-10-18 15:40:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|42
1729266010000|2024-10-18 15:40:10|||||||||144
1729266040000|2024-10-18 15:40:40|||||||||1
1729266070000|2024-10-18 15:41:10|||||||||1
1729266080000|2024-10-18 15:41:20|||||||||1
1729266090000|2024-10-18 15:41:30|||||||||1
1729266110000|2024-10-18 15:41:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|32
1729266120000|2024-10-18 15:42:00|||||||||1
1729266130000|2024-10-18 15:42:10|||||||||32
1729266150000|2024-10-18 15:42:30|||||||||1
1729266160000|2024-10-18 15:42:40|||||||||125
1729266170000|2024-10-18 15:42:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|34
1729266220000|2024-10-18 15:43:40|||||||||2
1729266230000|2024-10-18 15:43:50|||||||||9
1729266240000|2024-10-18 15:44:00|147.67||147.67||147.67||147.67||87
1729266260000|2024-10-18 15:44:20|147.62||147.62||147.62||147.62||0
1729266270000|2024-10-18 15:44:30|||||||||1
1729266280000|2024-10-18 15:44:40|||||||||1
1729266300000|2024-10-18 15:45:00|||||||||2
1729266330000|2024-10-18 15:45:30|||||||||1
1729266360000|2024-10-18 15:46:00|||||||||1
1729266380000|2024-10-18 15:46:20|||||||||1
1729266390000|2024-10-18 15:46:30|147.67||147.67||147.67||147.67||25
1729266410000|2024-10-18 15:46:50|147.62||147.62||147.62||147.62||0
1729266440000|2024-10-18 15:47:20|||||||||1
1729266470000|2024-10-18 15:47:50||147.49||147.49||147.49||147.49|140
1729266480000|2024-10-18 15:48:00|147.57||147.62||147.62||147.57||38
1729266490000|2024-10-18 15:48:10||147.54||147.49||147.54||147.49|34
1729266500000|2024-10-18 15:48:20||147.54||147.54||147.54||147.54|400
1729266530000|2024-10-18 15:48:50|||||||||1
1729266560000|2024-10-18 15:49:20|||||||||1
1729266580000|2024-10-18 15:49:40|||||||||2
1729266610000|2024-10-18 15:50:10|||||||||1
1729266640000|2024-10-18 15:50:40|||||||||1
1729266670000|2024-10-18 15:51:10|||||||||1
1729266680000|2024-10-18 15:51:20|||||||||38
1729266700000|2024-10-18 15:51:40|||||||||1
1729266720000|2024-10-18 15:52:00|||||||||1
1729266750000|2024-10-18 15:52:30|||||||||1
1729266780000|2024-10-18 15:53:00|||||||||1
1729266810000|2024-10-18 15:53:30|||||||||10001
1729266820000|2024-10-18 15:53:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|416
1729266830000|2024-10-18 15:53:50|||||||||1
1729266870000|2024-10-18 15:54:30|||||||||1
1729266890000|2024-10-18 15:54:50|||||||||1
1729266920000|2024-10-18 15:55:20|||||||||1
1729266950000|2024-10-18 15:55:50|||||||||1
1729266960000|2024-10-18 15:56:00|||||||||2
1729266980000|2024-10-18 15:56:20||147.59||147.59||147.59||147.59|288
1729266990000|2024-10-18 15:56:30|147.67||147.72||147.72||147.67||1
1729267000000|2024-10-18 15:56:40|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|1
1729267030000|2024-10-18 15:57:10|||||||||1
1729267060000|2024-10-18 15:57:40|||||||||1
1729267090000|2024-10-18 15:58:10|||||||||1
1729267120000|2024-10-18 15:58:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|298
1729267130000|2024-10-18 15:58:50|||||||||50
1729267140000|2024-10-18 15:59:00|||||||||16
1729267170000|2024-10-18 15:59:30|||||||||1
1729267190000|2024-10-18 15:59:50|147.82||147.82||147.82||147.82||116
1729267200000|2024-10-18 16:00:00||147.74||147.74||147.74||147.74|0
1729267230000|2024-10-18 16:00:30|||||||||1
1729267260000|2024-10-18 16:01:00|||||||||1
1729267270000|2024-10-18 16:01:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|404
1729267280000|2024-10-18 16:01:20|||||||||1
1729267300000|2024-10-18 16:01:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|4
1729267310000|2024-10-18 16:01:50|||||||||251
1729267340000|2024-10-18 16:02:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|26
1729267350000|2024-10-18 16:02:30|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|1
1729267360000|2024-10-18 16:02:40|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|22
1729267370000|2024-10-18 16:02:50|||||||||1
1729267400000|2024-10-18 16:03:20|||||||||1
1729267430000|2024-10-18 16:03:50|||||||||1
1729267450000|2024-10-18 16:04:10|||||||||1
1729267490000|2024-10-18 16:04:50|||||||||1
1729267510000|2024-10-18 16:05:10|||||||||1
1729267530000|2024-10-18 16:05:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|623
1729267540000|2024-10-18 16:05:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|15
1729267560000|2024-10-18 16:06:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|47
1729267590000|2024-10-18 16:06:30|||||||||1
1729267620000|2024-10-18 16:07:00|||||||||1
1729267640000|2024-10-18 16:07:20|||||||||1
1729267650000|2024-10-18 16:07:30|||||||||1
1729267680000|2024-10-18 16:08:00|||||||||1
1729267710000|2024-10-18 16:08:30|||||||||1
1729267740000|2024-10-18 16:09:00||147.64||147.64||147.64||147.64|10
1729267750000|2024-10-18 16:09:10|147.72||147.72||147.72||147.72||0
1729267760000|2024-10-18 16:09:20|147.77||147.77||147.77||147.77||1
1729267770000|2024-10-18 16:09:30|147.72||147.72||147.72||147.72||0
1729267780000|2024-10-18 16:09:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|15
1729267820000|2024-10-18 16:10:20|||||||||139
1729267840000|2024-10-18 16:10:40|||||||||1
1729267860000|2024-10-18 16:11:00|||||||||134
1729267870000|2024-10-18 16:11:10|||||||||1
1729267900000|2024-10-18 16:11:40|||||||||135
1729267940000|2024-10-18 16:12:20|||||||||108
1729267960000|2024-10-18 16:12:40|||||||||1
1729267980000|2024-10-18 16:13:00|||||||||152
1729268020000|2024-10-18 16:13:40|||||||||108
1729268030000|2024-10-18 16:13:50|||||||||107
1729268040000|2024-10-18 16:14:00|||||||||1
1729268070000|2024-10-18 16:14:30|||||||||1
1729268100000|2024-10-18 16:15:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|169
1729268110000|2024-10-18 16:15:10|147.87||147.82||147.87||147.82||221
1729268120000|2024-10-18 16:15:20||147.69||147.69||147.69||147.69|1000
1729268130000|2024-10-18 16:15:30||147.74||147.69||147.74||147.69|0
1729268140000|2024-10-18 16:15:40|147.77||147.82||147.82||147.77||1
1729268150000|2024-10-18 16:15:50||147.74||147.74||147.74||147.69|0
1729268160000|2024-10-18 16:16:00||147.69||147.69||147.74||147.69|0
1729268170000|2024-10-18 16:16:10|147.77||147.77||147.77||147.77||0
1729268180000|2024-10-18 16:16:20|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|1
1729268200000|2024-10-18 16:16:40|147.77||147.77||147.77||147.77||0
1729268210000|2024-10-18 16:16:50|147.82||147.82||147.82||147.82||1
1729268220000|2024-10-18 16:17:00|147.77|147.74|147.77|147.69|147.77|147.74|147.77|147.69|0
1729268230000|2024-10-18 16:17:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|13
1729268240000|2024-10-18 16:17:20|||||||||25
1729268260000|2024-10-18 16:17:40||147.69||147.69||147.69||147.69|1
1729268280000|2024-10-18 16:18:00||147.74||147.74||147.74||147.74|0
1729268290000|2024-10-18 16:18:10|||||||||1
1729268320000|2024-10-18 16:18:40|||||||||1
1729268330000|2024-10-18 16:18:50|||||||||24
1729268350000|2024-10-18 16:19:10|||||||||24
1729268370000|2024-10-18 16:19:30|||||||||1
1729268380000|2024-10-18 16:19:40|||||||||1
1729268390000|2024-10-18 16:19:50|||||||||57
1729268400000|2024-10-18 16:20:00|||||||||1
1729268430000|2024-10-18 16:20:30|||||||||2
1729268460000|2024-10-18 16:21:00|||||||||1
1729268470000|2024-10-18 16:21:10|||||||||40
1729268490000|2024-10-18 16:21:30|||||||||1
1729268520000|2024-10-18 16:22:00|||||||||1
1729268550000|2024-10-18 16:22:30|||||||||1
1729268580000|2024-10-18 16:23:00|||||||||1
1729268600000|2024-10-18 16:23:20|||||||||1
1729268630000|2024-10-18 16:23:50|||||||||1
1729268660000|2024-10-18 16:24:20|||||||||1
1729268670000|2024-10-18 16:24:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|76
1729268680000|2024-10-18 16:24:40|147.82||147.82||147.82||147.82||1
1729268700000|2024-10-18 16:25:00||147.74||147.74||147.74||147.74|0
1729268710000|2024-10-18 16:25:10||147.69||147.69||147.69||147.69|4
1729268720000|2024-10-18 16:25:20||147.74||147.74||147.74||147.74|0
1729268740000|2024-10-18 16:25:40|||||||||1
1729268770000|2024-10-18 16:26:10|||||||||1
1729268800000|2024-10-18 16:26:40|||||||||1
1729268820000|2024-10-18 16:27:00|||||||||49
1729268850000|2024-10-18 16:27:30|147.87||147.87||147.87||147.87||1
1729268860000|2024-10-18 16:27:40||147.79||147.79||147.79||147.79|0
1729268880000|2024-10-18 16:28:00|||||||||1
1729268890000|2024-10-18 16:28:10||147.74||147.74||147.74||147.74|55
1729268900000|2024-10-18 16:28:20|147.82||147.87||147.87||147.82||24
1729268920000|2024-10-18 16:28:40|147.82||147.87||147.87||147.82||29
1729268940000|2024-10-18 16:29:00|147.82||147.82||147.82||147.82||0
1729268960000|2024-10-18 16:29:20|||||||||1
1729269000000|2024-10-18 16:30:00|||||||||1
1729269020000|2024-10-18 16:30:20|||||||||26
1729269100000|2024-10-18 16:31:40|||||||||5
1729269150000|2024-10-18 16:32:30|147.87||147.87||147.87||147.87||1
1729269240000|2024-10-18 16:34:00||147.79||147.79||147.79||147.79|0
1729269250000|2024-10-18 16:34:10||147.74||147.74||147.74||147.74|0
1729269270000|2024-10-18 16:34:30|147.82||147.82||147.82||147.82||0
1729269380000|2024-10-18 16:36:20|147.87||147.87||147.87||147.87||16
1729269390000|2024-10-18 16:36:30||147.79||147.79||147.79||147.79|0
1729269400000|2024-10-18 16:36:40||147.74||147.74||147.74||147.74|2
1729269450000|2024-10-18 16:37:30||147.79||147.79||147.79||147.79|0
1729269500000|2024-10-18 16:38:20|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|0
1729269540000|2024-10-18 16:39:00||147.79||147.79||147.79||147.79|0
1729269580000|2024-10-18 16:39:40||147.74||147.74||147.74||147.74|0
1729269610000|2024-10-18 16:40:10||147.79||147.74||147.79||147.74|0
1729269630000|2024-10-18 16:40:30||147.79||147.74||147.79||147.74|0
1729269650000|2024-10-18 16:40:50|147.82||147.87||147.87||147.82||0
1729269660000|2024-10-18 16:41:00|147.82||147.87||147.87||147.82||0
1729269690000|2024-10-18 16:41:30||147.79||147.74||147.79||147.74|0
1729269720000|2024-10-18 16:42:00|147.82||147.87||147.87||147.82||0
1729269750000|2024-10-18 16:42:30||147.79||147.79||147.79||147.79|0
1729269800000|2024-10-18 16:43:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|180
1729269810000|2024-10-18 16:43:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|11
1729269820000|2024-10-18 16:43:40|||||||||1
1729269920000|2024-10-18 16:45:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|33
1729270200000|2024-10-18 16:50:00|||||||||43
1729270270000|2024-10-18 16:51:10|147.87||147.87||147.87||147.82||46
1729270280000|2024-10-18 16:51:20|147.82||147.82||147.82||147.82||0
1729270300000|2024-10-18 16:51:40|147.87||147.87||147.87||147.87||0
1729270350000|2024-10-18 16:52:30||147.79||147.79||147.79||147.79|0
1729270390000|2024-10-18 16:53:10||147.74||147.74||147.74||147.74|75
1729270400000|2024-10-18 16:53:20||147.79||147.79||147.79||147.79|0
1729270420000|2024-10-18 16:53:40|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|1
1729270430000|2024-10-18 16:53:50|147.82||147.82||147.82||147.82||120
1729270480000|2024-10-18 16:54:40|147.87||147.87||147.87||147.87||0
1729270490000|2024-10-18 16:54:50||147.79||147.79||147.79||147.79|0
1729270640000|2024-10-18 16:57:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|63
1729270720000|2024-10-18 16:58:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|63
1729270780000|2024-10-18 16:59:40|||||||||76
1729270810000|2024-10-18 17:00:10|||||||||2
1729270820000|2024-10-18 17:00:20|147.82||147.82||147.82||147.82||20
1729270870000|2024-10-18 17:01:10||147.74||147.74||147.74||147.74|0
1729270920000|2024-10-18 17:02:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|0
1729271010000|2024-10-18 17:03:30|||||||||1
1729271280000|2024-10-18 17:08:00|||||||||1
1729271290000|2024-10-18 17:08:10|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|0
1729271300000|2024-10-18 17:08:20||147.74||147.74||147.74||147.74|0
1729271320000|2024-10-18 17:08:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|4
1729271330000|2024-10-18 17:08:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|18
1729271380000|2024-10-18 17:09:40|147.77|147.69|147.82|147.69|147.82|147.69|147.77|147.69|12
1729271420000|2024-10-18 17:10:20||147.74||147.74||147.74||147.74|0
1729271470000|2024-10-18 17:11:10|||||||||1
1729271490000|2024-10-18 17:11:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|17
1729271500000|2024-10-18 17:11:40||147.74||147.74||147.74||147.74|0
1729271520000|2024-10-18 17:12:00|147.82||147.82||147.82||147.82||0
1729271540000|2024-10-18 17:12:20|147.87||147.87||147.87||147.87||0
1729271690000|2024-10-18 17:14:50|147.82||147.82||147.82||147.82||0
1729271830000|2024-10-18 17:17:10||147.69||147.69||147.69||147.69|2
1729271870000|2024-10-18 17:17:50|147.77||147.77||147.77||147.77||0
1729272000000|2024-10-18 17:20:00|147.82||147.82||147.82||147.82||0
1729272010000|2024-10-18 17:20:10|147.77||147.77||147.77||147.77||0
1729272120000|2024-10-18 17:22:00|147.82||147.82||147.82||147.82||47
1729272150000|2024-10-18 17:22:30|147.77||147.82||147.82||147.77||0
1729272170000|2024-10-18 17:22:50|147.77||147.77||147.77||147.77||0
1729272180000|2024-10-18 17:23:00|147.82||147.77||147.82||147.77||0
1729272210000|2024-10-18 17:23:30|147.82||147.82||147.82||147.82||0
1729272280000|2024-10-18 17:24:40||147.74||147.69||147.74||147.69|0
1729272310000|2024-10-18 17:25:10||147.74||147.69||147.74||147.69|0
1729272320000|2024-10-18 17:25:20|147.77||147.82||147.82||147.77||0
1729272340000|2024-10-18 17:25:40||147.74||147.69||147.74||147.69|0
1729272390000|2024-10-18 17:26:30|147.77||147.82||147.82||147.77||0
1729272430000|2024-10-18 17:27:10|147.77||147.82||147.82||147.77||0
1729272440000|2024-10-18 17:27:20|147.77||147.77||147.77||147.77||0
1729272470000|2024-10-18 17:27:50|||||||||48
1729273160000|2024-10-18 17:39:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|574
1729273320000|2024-10-18 17:42:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|1
1729273530000|2024-10-18 17:45:30|||||||||5
1729273630000|2024-10-18 17:47:10|||||||||14
1729274010000|2024-10-18 17:53:30|||||||||3
1729274440000|2024-10-18 18:00:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|75
1729274470000|2024-10-18 18:01:10|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|9
1729274480000|2024-10-18 18:01:20|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|0
1729274520000|2024-10-18 18:02:00|147.82||147.82||147.82||147.82||0
1729274540000|2024-10-18 18:02:20||147.74||147.74||147.74||147.74|0
1729274640000|2024-10-18 18:04:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|77
1729274680000|2024-10-18 18:04:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|65
1729274710000|2024-10-18 18:05:10||147.69||147.69||147.69||147.69|13
1729274720000|2024-10-18 18:05:20|147.77||147.77||147.77||147.77||0
1729275000000|2024-10-18 18:10:00|147.82||147.82||147.82||147.82||0
1729275010000|2024-10-18 18:10:10|147.77||147.77||147.77||147.77||0
1729275030000|2024-10-18 18:10:30|147.82||147.82||147.82||147.82||0
1729275060000|2024-10-18 18:11:00||147.74||147.74||147.74||147.74|0
1729275090000|2024-10-18 18:11:30||147.69||147.69||147.69||147.69|11
1729275100000|2024-10-18 18:11:40|147.77||147.82||147.82||147.77||0
1729275110000|2024-10-18 18:11:50|147.77||147.82||147.82||147.77||0
1729275120000|2024-10-18 18:12:00|147.77||147.82||147.82||147.77||30
1729275150000|2024-10-18 18:12:30|147.77||147.77||147.77||147.77||0
1729275170000|2024-10-18 18:12:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|0
1729276280000|2024-10-18 18:31:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|49
1729276340000|2024-10-18 18:32:20|147.82||147.77||147.82||147.77||0
1729276700000|2024-10-18 18:38:20|||||||||2
1729276810000|2024-10-18 18:40:10|||||||||1
1729277540000|2024-10-18 18:52:20||147.64||147.64||147.64||147.64|1
1729277560000|2024-10-18 18:52:40|147.72||147.72||147.72||147.72||0
1729277660000|2024-10-18 18:54:20||147.59||147.59||147.59||147.59|14
1729277680000|2024-10-18 18:54:40|147.67||147.72||147.72||147.67||0
1729277690000|2024-10-18 18:54:50|147.67||147.67||147.67||147.67||0
1729277700000|2024-10-18 18:55:00|147.72||147.72||147.72||147.72||0
1729277720000|2024-10-18 18:55:20|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|0
1729277740000|2024-10-18 18:55:40|147.72||147.72||147.72||147.72||0
1729277750000|2024-10-18 18:55:50|147.67||147.67||147.67||147.67||0
1729277760000|2024-10-18 18:56:00|147.72||147.67||147.72||147.67||0
1729277770000|2024-10-18 18:56:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|80
1729278180000|2024-10-18 19:03:00|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|386
1729278190000|2024-10-18 19:03:10|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|187
1729278350000|2024-10-18 19:05:50|||||||||1
1729278450000|2024-10-18 19:07:30|||||||||2
1729278570000|2024-10-18 19:09:30|147.77||147.77||147.77||147.77||21
1729278600000|2024-10-18 19:10:00|147.72||147.72||147.72||147.72||0
1729278840000|2024-10-18 19:14:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|0
1729279190000|2024-10-18 19:19:50|||||||||4
1729279230000|2024-10-18 19:20:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|4
1729279330000|2024-10-18 19:22:10|||||||||1
1729279370000|2024-10-18 19:22:50|147.77||147.72||147.77||147.72||42
1729279610000|2024-10-18 19:26:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|22
1729279710000|2024-10-18 19:28:30||147.64||147.64||147.64||147.64|0
1729279730000|2024-10-18 19:28:50||147.69||147.69||147.69||147.69|0
1729279740000|2024-10-18 19:29:00||147.64||147.64||147.64||147.64|5
1729279780000|2024-10-18 19:29:40|147.72||147.72||147.72||147.72||0
1729279790000|2024-10-18 19:29:50|147.77||147.77||147.77||147.77||22
1729279800000|2024-10-18 19:30:00|147.72||147.72||147.72||147.72||0
1729280100000|2024-10-18 19:35:00||147.59||147.59||147.59||147.59|14
1729280120000|2024-10-18 19:35:20||147.64||147.64||147.64||147.64|0
1729280170000|2024-10-18 19:36:10||147.59||147.59||147.59||147.59|0
1729280220000|2024-10-18 19:37:00||147.64||147.59||147.64||147.59|0
1729280240000|2024-10-18 19:37:20||147.64||147.64||147.64||147.64|0
1729280250000|2024-10-18 19:37:30||147.59||147.59||147.59||147.59|0
1729280260000|2024-10-18 19:37:40||147.64||147.64||147.64||147.64|0
1729280400000|2024-10-18 19:40:00||147.59||147.59||147.59||147.59|0
1729280410000|2024-10-18 19:40:10|147.67||147.67||147.67||147.67||9
1729280560000|2024-10-18 19:42:40|147.72||147.72||147.72||147.72||20
1729280600000|2024-10-18 19:43:20|147.67||147.67||147.67||147.67||0
1729280690000|2024-10-18 19:44:50|||||||||1
1729280710000|2024-10-18 19:45:10|||||||||1
1729280740000|2024-10-18 19:45:40|147.72||147.72||147.72||147.72||30
1729280750000|2024-10-18 19:45:50|147.67||147.67||147.67||147.67||0
1729280760000|2024-10-18 19:46:00|147.72||147.72||147.72||147.72||54
1729280770000|2024-10-18 19:46:10|147.67||147.72||147.72||147.67||2
1729280810000|2024-10-18 19:46:50||147.64||147.64||147.64||147.64|0
1729280820000|2024-10-18 19:47:00|147.77||147.77||147.77||147.77||80
1729280860000|2024-10-18 19:47:40|147.72||147.72||147.72||147.72||1
1729280890000|2024-10-18 19:48:10|||||||||1
1729280910000|2024-10-18 19:48:30|||||||||1
1729280930000|2024-10-18 19:48:50|||||||||1
1729280940000|2024-10-18 19:49:00|||||||||1
1729280960000|2024-10-18 19:49:20|||||||||1
1729280980000|2024-10-18 19:49:40|147.77||147.77||147.77||147.77||3
1729281010000|2024-10-18 19:50:10|147.72||147.77||147.77||147.72||14
1729281020000|2024-10-18 19:50:20|||||||||2
1729281030000|2024-10-18 19:50:30|147.72||147.77||147.77||147.72||19
1729281050000|2024-10-18 19:50:50|147.72||147.72||147.77||147.72||2
1729281060000|2024-10-18 19:51:00|147.77||147.72||147.77||147.72||24
1729281070000|2024-10-18 19:51:10|147.77||147.77||147.77||147.77||7
1729281080000|2024-10-18 19:51:20||147.69||147.69||147.69||147.69|0
1729281110000|2024-10-18 19:51:50|||||||||1
1729281120000|2024-10-18 19:52:00|||||||||2
1729281140000|2024-10-18 19:52:20|||||||||1
1729281160000|2024-10-18 19:52:40|||||||||1
1729281170000|2024-10-18 19:52:50||147.64||147.69||147.69||147.64|7
1729281190000|2024-10-18 19:53:10|||||||||1
1729281210000|2024-10-18 19:53:30|||||||||1
1729281230000|2024-10-18 19:53:50|||||||||1
1729281270000|2024-10-18 19:54:30|||||||||1
1729281280000|2024-10-18 19:54:40|||||||||7
1729281290000|2024-10-18 19:54:50|||||||||9
1729281300000|2024-10-18 19:55:00|147.82||147.77||147.82||147.77||19
1729281410000|2024-10-18 19:56:50|147.82||147.82||147.82||147.82||15
1729281420000|2024-10-18 19:57:00||147.74||147.74||147.74||147.74|0
1729281480000|2024-10-18 19:58:00|147.77|147.69|147.82|147.69|147.82|147.69|147.77|147.69|15
1729281500000|2024-10-18 19:58:20||147.74||147.74||147.74||147.74|0
1729281510000|2024-10-18 19:58:30||147.69||147.69||147.69||147.69|33
1729281520000|2024-10-18 19:58:40|147.77||147.77||147.82||147.77||0
1729281540000|2024-10-18 19:59:00|||||||||28
1729281590000|2024-10-18 19:59:50||147.64||147.69||147.69||147.64|0
1729490460000|2024-10-21 06:01:00|||||||||1
1729490470000|2024-10-21 06:01:10|147.42|147.29|147.42|147.29|147.42|147.29|147.42|147.29|0
1729490480000|2024-10-21 06:01:20|||||||||1
1729490490000|2024-10-21 06:01:30|147.37||147.37||147.42||147.37||0
1729490500000|2024-10-21 06:01:40|147.42||147.42||147.42||147.42||0
1729490540000|2024-10-21 06:02:20|147.37||147.42||147.42||147.37||0
1729490550000|2024-10-21 06:02:30|147.37||147.42||147.42||147.37||0
1729490610000|2024-10-21 06:03:30|147.37||147.37||147.42||147.37||2
1729490630000|2024-10-21 06:03:50|147.42||147.42||147.42||147.42||0
1729490640000|2024-10-21 06:04:00|147.37||147.37||147.37||147.37||0
1729490650000|2024-10-21 06:04:10|147.42||147.42||147.42||147.42||0
1729490700000|2024-10-21 06:05:00|147.37|147.24|147.32|147.24|147.37|147.24|147.32|147.24|1
1729490710000|2024-10-21 06:05:10|147.37||147.37||147.37||147.37||0
1729490860000|2024-10-21 06:07:40|147.42|147.29|147.42|147.29|147.42|147.29|147.42|147.29|0
1729491120000|2024-10-21 06:12:00|147.37|147.24|147.37|147.24|147.37|147.24|147.37|147.24|14
1729491130000|2024-10-21 06:12:10|147.32|147.19|147.32|147.19|147.32|147.19|147.27|147.19|3
1729491190000|2024-10-21 06:13:10|147.37|147.24|147.37|147.24|147.37|147.24|147.37|147.24|5
1729491300000|2024-10-21 06:15:00|147.32|147.19|147.32|147.19|147.32|147.19|147.32|147.19|0
1729491310000|2024-10-21 06:15:10|147.27|147.14|147.27|147.14|147.27|147.14|147.27|147.14|1
1729491370000|2024-10-21 06:16:10|147.22||147.22||147.22||147.22||1
1729491380000|2024-10-21 06:16:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|24
1729491390000|2024-10-21 06:16:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|52
1729491480000|2024-10-21 06:18:00|147.27||147.27||147.27||147.27||30
1729491510000|2024-10-21 06:18:30|147.32|147.19|147.32|147.19|147.32|147.19|147.32|147.19|0
1729491620000|2024-10-21 06:20:20|147.42|147.29|147.42|147.29|147.42|147.34|147.42|147.29|15
1729491630000|2024-10-21 06:20:30|147.47|147.34|147.47|147.34|147.47|147.34|147.47|147.34|11
1729491830000|2024-10-21 06:23:50|||||||||1
1729491840000|2024-10-21 06:24:00||147.39||147.39||147.39||147.39|8
1729491890000|2024-10-21 06:24:50|147.52||147.52||147.52||147.52||10
1729491900000|2024-10-21 06:25:00|147.42|147.29|147.42|147.29|147.42|147.29|147.42|147.29|4
1729491940000|2024-10-21 06:25:40||147.24||147.24||147.24||147.24|0
1729491950000|2024-10-21 06:25:50|147.37||147.42||147.42||147.37||0
1729491970000|2024-10-21 06:26:10|147.37||147.37||147.37||147.37||0
1729491990000|2024-10-21 06:26:30||147.19||147.19||147.19||147.19|0
1729492000000|2024-10-21 06:26:40||147.24||147.24||147.24||147.24|0
1729492010000|2024-10-21 06:26:50|147.42||147.42||147.42||147.42||2
1729492040000|2024-10-21 06:27:20|147.37||147.37||147.37||147.37||0
1729492060000|2024-10-21 06:27:40|147.42||147.42||147.42||147.42||0
1729492070000|2024-10-21 06:27:50|147.37||147.37||147.37||147.37||0
1729492090000|2024-10-21 06:28:10|147.32||147.37||147.37||147.32||1
1729492170000|2024-10-21 06:29:30||147.19||147.19||147.19||147.19|0
1729492180000|2024-10-21 06:29:40|147.32||147.32||147.32||147.32||0
1729492260000|2024-10-21 06:31:00|147.37|147.24|147.37|147.24|147.37|147.24|147.37|147.24|1
1729492320000|2024-10-21 06:32:00|147.42||147.42||147.42||147.42||11
1729492380000|2024-10-21 06:33:00|147.37||147.32||147.37||147.32||8
1729492400000|2024-10-21 06:33:20||147.19||147.19||147.19||147.19|0
1729492410000|2024-10-21 06:33:30|||||||||2
1729492420000|2024-10-21 06:33:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|140
1729492430000|2024-10-21 06:33:50||147.09||147.09||147.09||147.09|0
1729492480000|2024-10-21 06:34:40||147.14||147.14||147.14||147.14|0
1729492490000|2024-10-21 06:34:50||147.09||147.09||147.09||147.09|0
1729492540000|2024-10-21 06:35:40|147.17||147.17||147.17||147.17||0
1729492600000|2024-10-21 06:36:40|147.22|147.04|147.22|147.09|147.22|147.09|147.22|147.04|8
1729492610000|2024-10-21 06:36:50|147.17||147.17||147.17||147.17||0
1729492630000|2024-10-21 06:37:10|147.22||147.22||147.22||147.22||0
1729492640000|2024-10-21 06:37:20|147.17||147.17||147.17||147.17||0
1729492650000|2024-10-21 06:37:30|147.22||147.22||147.22||147.22||0
1729492710000|2024-10-21 06:38:30|147.17||147.22||147.22||147.17||0
1729492770000|2024-10-21 06:39:30|147.17||147.17||147.17||147.17||2
1729492790000|2024-10-21 06:39:50|147.22||147.22||147.22||147.17||0
1729492820000|2024-10-21 06:40:20|147.17||147.17||147.17||147.17||0
1729492830000|2024-10-21 06:40:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1729492860000|2024-10-21 06:41:00||147.09||147.09||147.09||147.09|4
1729492900000|2024-10-21 06:41:40|||||||||25
1729492920000|2024-10-21 06:42:00|147.17||147.17||147.17||147.17||17
1729492930000|2024-10-21 06:42:10||147.04||147.04||147.04||147.04|0
1729492950000|2024-10-21 06:42:30||147.09||147.09||147.09||147.09|0
1729493000000|2024-10-21 06:43:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|11
1729493020000|2024-10-21 06:43:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|14
1729493070000|2024-10-21 06:44:30||147.04||147.04||147.04||147.04|0
1729493080000|2024-10-21 06:44:40|147.12||147.12||147.12||147.12||0
1729493100000|2024-10-21 06:45:00|147.17||147.17||147.17||147.17||2
1729493110000|2024-10-21 06:45:10|147.12||147.12||147.12||147.12||0
1729493120000|2024-10-21 06:45:20|||||||||1
1729493230000|2024-10-21 06:47:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1729493270000|2024-10-21 06:47:50|||||||||1
1729493280000|2024-10-21 06:48:00|147.12||147.07||147.12||147.07||0
1729493340000|2024-10-21 06:49:00|||||||||8
1729493350000|2024-10-21 06:49:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|12
1729493370000|2024-10-21 06:49:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|22
1729493380000|2024-10-21 06:49:40|||||||||1
1729493390000|2024-10-21 06:49:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|74
1729493400000|2024-10-21 06:50:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|146
1729493510000|2024-10-21 06:51:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|7
1729493520000|2024-10-21 06:52:00|||||||||7
1729493530000|2024-10-21 06:52:10||147.24||147.29||147.29||147.24|12
1729493540000|2024-10-21 06:52:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|22
1729493550000|2024-10-21 06:52:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|6
1729493580000|2024-10-21 06:53:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|12
1729493590000|2024-10-21 06:53:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|17
1729493620000|2024-10-21 06:53:40|||||||||5
1729493640000|2024-10-21 06:54:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1729493660000|2024-10-21 06:54:20|147.17||147.17||147.17||147.17||44
1729493670000|2024-10-21 06:54:30|147.12||147.17||147.17||147.12||2
1729493680000|2024-10-21 06:54:40|147.12||147.12||147.12||147.12||0
1729493710000|2024-10-21 06:55:10|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|79
1729493720000|2024-10-21 06:55:20|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1729493730000|2024-10-21 06:55:30|147.17||147.12||147.17||147.12||0
1729493790000|2024-10-21 06:56:30|||||||||3
1729493800000|2024-10-21 06:56:40|147.17||147.12||147.17||147.12||0
1729493810000|2024-10-21 06:56:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|5
1729493820000|2024-10-21 06:57:00|147.12|146.99|147.07|146.99|147.12|146.99|147.07|146.99|32
1729493840000|2024-10-21 06:57:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|39
1729493850000|2024-10-21 06:57:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|13
1729493890000|2024-10-21 06:58:10|||||||||2
1729493920000|2024-10-21 06:58:40|||||||||18
1729493950000|2024-10-21 06:59:10|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|68
1729493960000|2024-10-21 06:59:20|147.07||147.07||147.07||147.07||9
1729493970000|2024-10-21 06:59:30|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|51
1729493980000|2024-10-21 06:59:40|||||||||110
1729493990000|2024-10-21 06:59:50|147.02|146.94|146.97|146.89|147.02|146.99|146.97|146.89|178
1729494000000|2024-10-21 07:00:00|147.02|146.94|147.07|146.99|147.07|146.99|146.97|146.84|160
1729494010000|2024-10-21 07:00:10|147.02|146.94|146.97|146.89|147.07|146.99|146.97|146.89|217
1729494020000|2024-10-21 07:00:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|17
1729494030000|2024-10-21 07:00:30|146.97|146.79|146.82|146.74|146.97|146.79|146.82|146.74|221
1729494040000|2024-10-21 07:00:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|24
1729494050000|2024-10-21 07:00:50|146.82|146.74|146.87|146.79|146.92|146.79|146.82|146.74|14
1729494060000|2024-10-21 07:01:00|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|84
1729494070000|2024-10-21 07:01:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|8
1729494080000|2024-10-21 07:01:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|5
1729494090000|2024-10-21 07:01:30|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1729494100000|2024-10-21 07:01:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|0
1729494110000|2024-10-21 07:01:50|146.97||146.97||146.97||146.92||2
1729494120000|2024-10-21 07:02:00|146.92|146.79|146.97|146.89|146.97|146.89|146.92|146.79|17
1729494130000|2024-10-21 07:02:10|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|88
1729494140000|2024-10-21 07:02:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|19
1729494160000|2024-10-21 07:02:40|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|38
1729494170000|2024-10-21 07:02:50|146.97|146.89|146.87|146.79|146.97|146.94|146.87|146.79|63
1729494180000|2024-10-21 07:03:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|1
1729494190000|2024-10-21 07:03:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|87
1729494210000|2024-10-21 07:03:30|||||||||57
1729494220000|2024-10-21 07:03:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|62
1729494230000|2024-10-21 07:03:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|161
1729494240000|2024-10-21 07:04:00|||||||||121
1729494250000|2024-10-21 07:04:10|146.92|146.84|147.07|146.94|147.07|146.94|146.92|146.84|104
1729494260000|2024-10-21 07:04:20|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|11
1729494270000|2024-10-21 07:04:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|11
1729494280000|2024-10-21 07:04:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|28
1729494290000|2024-10-21 07:04:50|147.02||147.07||147.07||147.02||2
1729494300000|2024-10-21 07:05:00|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|5
1729494310000|2024-10-21 07:05:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|15
1729494320000|2024-10-21 07:05:20|146.97|146.89|146.87|146.79|146.97|146.89|146.87|146.79|4
1729494330000|2024-10-21 07:05:30|146.82|146.74|146.67|146.59|146.82|146.74|146.67|146.59|82
1729494340000|2024-10-21 07:05:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|32
1729494350000|2024-10-21 07:05:50|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|44
1729494360000|2024-10-21 07:06:00|146.72||146.67||146.72||146.67||15
1729494370000|2024-10-21 07:06:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|18
1729494380000|2024-10-21 07:06:20|146.72||146.67||146.72||146.67||13
1729494390000|2024-10-21 07:06:30|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|21
1729494400000|2024-10-21 07:06:40|||||||||2
1729494410000|2024-10-21 07:06:50|146.87||146.82||146.87||146.82||6
1729494420000|2024-10-21 07:07:00|146.87||146.82||146.87||146.82||2
1729494430000|2024-10-21 07:07:10|146.87||146.82||146.87||146.82||5
1729494440000|2024-10-21 07:07:20|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.64|38
1729494450000|2024-10-21 07:07:30||146.74||146.74||146.74||146.74|1
1729494460000|2024-10-21 07:07:40|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|4
1729494470000|2024-10-21 07:07:50|146.92||146.87||146.92||146.87||0
1729494480000|2024-10-21 07:08:00|||||||||1
1729494490000|2024-10-21 07:08:10|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|11
1729494500000|2024-10-21 07:08:20|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|16
1729494510000|2024-10-21 07:08:30|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|17
1729494520000|2024-10-21 07:08:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|5
1729494530000|2024-10-21 07:08:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|187
1729494540000|2024-10-21 07:09:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|25
1729494550000|2024-10-21 07:09:10|146.87|146.69|146.87|146.79|146.92|146.79|146.87|146.69|15
1729494560000|2024-10-21 07:09:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|7
1729494570000|2024-10-21 07:09:30|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|6
1729494580000|2024-10-21 07:09:40|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|2
1729494590000|2024-10-21 07:09:50|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|5
1729494600000|2024-10-21 07:10:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|4
1729494610000|2024-10-21 07:10:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|6
1729494620000|2024-10-21 07:10:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|26
1729494630000|2024-10-21 07:10:30|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|6
1729494640000|2024-10-21 07:10:40|146.87|146.79|146.92|146.84|146.97|146.84|146.87|146.79|3
1729494660000|2024-10-21 07:11:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|26
1729494670000|2024-10-21 07:11:10|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|12
1729494680000|2024-10-21 07:11:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|5
1729494690000|2024-10-21 07:11:30|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|499
1729494700000|2024-10-21 07:11:40|147.02|146.84|146.97|146.89|147.02|146.89|146.97|146.84|12
1729494710000|2024-10-21 07:11:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1729494720000|2024-10-21 07:12:00|||||||||1
1729494730000|2024-10-21 07:12:10|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|27
1729494750000|2024-10-21 07:12:30|147.02|146.94|147.07|146.94|147.07|146.94|146.97|146.94|19
1729494760000|2024-10-21 07:12:40||146.99||146.99||146.99||146.94|0
1729494780000|2024-10-21 07:13:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|21
1729494790000|2024-10-21 07:13:10|||||||||4
1729494800000|2024-10-21 07:13:20|||||||||8
1729494810000|2024-10-21 07:13:30|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|4
1729494830000|2024-10-21 07:13:50|||||||||8
1729494840000|2024-10-21 07:14:00|147.22||147.17||147.22||147.17||6
1729494850000|2024-10-21 07:14:10|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|48
1729494870000|2024-10-21 07:14:30|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|83
1729494890000|2024-10-21 07:14:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|8
1729494900000|2024-10-21 07:15:00|147.32||147.27||147.32||147.27||4
1729494920000|2024-10-21 07:15:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|29
1729494930000|2024-10-21 07:15:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|59
1729494940000|2024-10-21 07:15:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|7
1729494950000|2024-10-21 07:15:50|||||||||2
1729494960000|2024-10-21 07:16:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|30
1729494970000|2024-10-21 07:16:10|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|12
1729494980000|2024-10-21 07:16:20|||||||||1
1729495000000|2024-10-21 07:16:40||147.09||147.14||147.14||147.09|8
1729495020000|2024-10-21 07:17:00||147.09||147.09||147.09||147.09|3
1729495030000|2024-10-21 07:17:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|7
1729495040000|2024-10-21 07:17:20||147.09||147.09||147.14||147.09|1
1729495050000|2024-10-21 07:17:30|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|10
1729495060000|2024-10-21 07:17:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|13
1729495070000|2024-10-21 07:17:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|27
1729495080000|2024-10-21 07:18:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|8
1729495090000|2024-10-21 07:18:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1729495100000|2024-10-21 07:18:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|13
1729495120000|2024-10-21 07:18:40|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|11
1729495130000|2024-10-21 07:18:50||146.89||146.94||146.94||146.89|1
1729495140000|2024-10-21 07:19:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|26
1729495150000|2024-10-21 07:19:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1729495160000|2024-10-21 07:19:20|||||||||3
1729495170000|2024-10-21 07:19:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|33
1729495180000|2024-10-21 07:19:40||146.84||146.89||146.89||146.84|2
1729495190000|2024-10-21 07:19:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|3
1729495200000|2024-10-21 07:20:00|147.12|147.04|147.12|147.04|147.17|147.04|147.07|146.99|10
1729495210000|2024-10-21 07:20:10||146.99||147.04||147.04||146.99|1
1729495220000|2024-10-21 07:20:20||146.99||146.99||146.99||146.99|0
1729495230000|2024-10-21 07:20:30|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|42
1729495240000|2024-10-21 07:20:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|74
1729495250000|2024-10-21 07:20:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|50
1729495260000|2024-10-21 07:21:00|||||||||61
1729495270000|2024-10-21 07:21:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|70
1729495280000|2024-10-21 07:21:20|||||||||4
1729495290000|2024-10-21 07:21:30|||||||||1
1729495300000|2024-10-21 07:21:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|19
1729495310000|2024-10-21 07:21:50|||||||||1
1729495320000|2024-10-21 07:22:00|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|13
1729495330000|2024-10-21 07:22:10|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|2
1729495350000|2024-10-21 07:22:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|6
1729495360000|2024-10-21 07:22:40|||||||||3
1729495370000|2024-10-21 07:22:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|338
1729495380000|2024-10-21 07:23:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|8
1729495400000|2024-10-21 07:23:20|||||||||5
1729495410000|2024-10-21 07:23:30|147.12||147.07||147.12||147.07||6
1729495420000|2024-10-21 07:23:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1729495430000|2024-10-21 07:23:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|17
1729495440000|2024-10-21 07:24:00|||||||||4
1729495450000|2024-10-21 07:24:10|147.12|146.94|147.12|147.04|147.12|147.04|147.12|146.94|20
1729495460000|2024-10-21 07:24:20|147.17||147.12||147.17||147.12||4
1729495470000|2024-10-21 07:24:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|4
1729495490000|2024-10-21 07:24:50|||||||||1
1729495500000|2024-10-21 07:25:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|9
1729495510000|2024-10-21 07:25:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1729495520000|2024-10-21 07:25:20|||||||||1
1729495540000|2024-10-21 07:25:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|33
1729495550000|2024-10-21 07:25:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|107
1729495560000|2024-10-21 07:26:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|7
1729495570000|2024-10-21 07:26:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|12
1729495580000|2024-10-21 07:26:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|6
1729495590000|2024-10-21 07:26:30|||||||||1
1729495600000|2024-10-21 07:26:40|147.12|146.94|147.02|146.94|147.12|146.94|147.02|146.94|75
1729495610000|2024-10-21 07:26:50|||||||||43
1729495620000|2024-10-21 07:27:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|179
1729495640000|2024-10-21 07:27:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|21
1729495650000|2024-10-21 07:27:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|4
1729495660000|2024-10-21 07:27:40|||||||||1
1729495670000|2024-10-21 07:27:50|147.02||146.97||147.02||146.97||16
1729495680000|2024-10-21 07:28:00|||||||||3
1729495690000|2024-10-21 07:28:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|25
1729495700000|2024-10-21 07:28:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|11
1729495710000|2024-10-21 07:28:30|||||||||2
1729495720000|2024-10-21 07:28:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|19
1729495730000|2024-10-21 07:28:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|10
1729495740000|2024-10-21 07:29:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1729495750000|2024-10-21 07:29:10|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|12
1729495760000|2024-10-21 07:29:20|||||||||1
1729495770000|2024-10-21 07:29:30|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|49
1729495780000|2024-10-21 07:29:40|146.87||146.87||146.92||146.87||1
1729495790000|2024-10-21 07:29:50|||||||||2
1729495800000|2024-10-21 07:30:00|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|18
1729495810000|2024-10-21 07:30:10|146.92||146.92||146.97||146.92||3
1729495820000|2024-10-21 07:30:20|||||||||1
1729495830000|2024-10-21 07:30:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|47
1729495840000|2024-10-21 07:30:40|||||||||181
1729495850000|2024-10-21 07:30:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|57
1729495860000|2024-10-21 07:31:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|27
1729495870000|2024-10-21 07:31:10|||||||||1
1729495880000|2024-10-21 07:31:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|31
1729495890000|2024-10-21 07:31:30|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|28
1729495900000|2024-10-21 07:31:40|||||||||1
1729495910000|2024-10-21 07:31:50|||||||||4
1729495920000|2024-10-21 07:32:00|||||||||158
1729495930000|2024-10-21 07:32:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|14
1729495940000|2024-10-21 07:32:20|||||||||6
1729495950000|2024-10-21 07:32:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1729495960000|2024-10-21 07:32:40|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|9
1729495970000|2024-10-21 07:32:50|||||||||4
1729495980000|2024-10-21 07:33:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|3
1729495990000|2024-10-21 07:33:10|||||||||1
1729496010000|2024-10-21 07:33:30|||||||||9
1729496020000|2024-10-21 07:33:40|||||||||1
1729496030000|2024-10-21 07:33:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|12
1729496040000|2024-10-21 07:34:00||146.94||146.99||146.99||146.94|1
1729496050000|2024-10-21 07:34:10||146.94||146.99||146.99||146.94|1
1729496060000|2024-10-21 07:34:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|4
1729496080000|2024-10-21 07:34:40|||||||||1
1729496090000|2024-10-21 07:34:50|||||||||1
1729496110000|2024-10-21 07:35:10||146.94||146.99||146.99||146.94|17
1729496120000|2024-10-21 07:35:20|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|24
1729496130000|2024-10-21 07:35:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|27
1729496140000|2024-10-21 07:35:40|||||||||1
1729496150000|2024-10-21 07:35:50|||||||||1
1729496160000|2024-10-21 07:36:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|6
1729496180000|2024-10-21 07:36:20|||||||||1
1729496190000|2024-10-21 07:36:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|15
1729496200000|2024-10-21 07:36:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|5
1729496210000|2024-10-21 07:36:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|1
1729496220000|2024-10-21 07:37:00|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|4
1729496230000|2024-10-21 07:37:10|||||||||1
1729496240000|2024-10-21 07:37:20|147.17|147.09|147.17|147.09|147.22|147.09|147.12|147.09|22
1729496250000|2024-10-21 07:37:30|147.22||147.17||147.22||147.17||111
1729496260000|2024-10-21 07:37:40|||||||||7
1729496270000|2024-10-21 07:37:50|||||||||1
1729496280000|2024-10-21 07:38:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|14
1729496290000|2024-10-21 07:38:10|||||||||1
1729496300000|2024-10-21 07:38:20|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|6
1729496320000|2024-10-21 07:38:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|400
1729496330000|2024-10-21 07:38:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|104
1729496340000|2024-10-21 07:39:00|147.07|146.99|147.12|146.99|147.12|147.04|147.07|146.99|1
1729496350000|2024-10-21 07:39:10|147.17|147.04|147.17|147.09|147.17|147.09|147.12|147.04|10
1729496360000|2024-10-21 07:39:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|1
1729496370000|2024-10-21 07:39:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|10
1729496380000|2024-10-21 07:39:40|147.27|147.09|147.17|147.09|147.27|147.09|147.17|147.09|2
1729496390000|2024-10-21 07:39:50|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|50
1729496400000|2024-10-21 07:40:00|147.22||147.22||147.27||147.22||0
1729496420000|2024-10-21 07:40:20|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|6
1729496440000|2024-10-21 07:40:40|||||||||1
1729496460000|2024-10-21 07:41:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|17
1729496480000|2024-10-21 07:41:20|||||||||1
1729496490000|2024-10-21 07:41:30|||||||||1
1729496500000|2024-10-21 07:41:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|10
1729496510000|2024-10-21 07:41:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|24
1729496520000|2024-10-21 07:42:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1729496530000|2024-10-21 07:42:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|16
1729496540000|2024-10-21 07:42:20||146.94||146.99||146.99||146.94|1
1729496560000|2024-10-21 07:42:40|||||||||1
1729496580000|2024-10-21 07:43:00|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|440
1729496600000|2024-10-21 07:43:20|||||||||1
1729496620000|2024-10-21 07:43:40|||||||||1
1729496630000|2024-10-21 07:43:50|||||||||1
1729496650000|2024-10-21 07:44:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|67
1729496660000|2024-10-21 07:44:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1729496670000|2024-10-21 07:44:30|147.02||146.97||147.02||146.97||1
1729496680000|2024-10-21 07:44:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|9
1729496690000|2024-10-21 07:44:50|146.87|146.79|146.97|146.84|146.97|146.84|146.87|146.79|0
1729496700000|2024-10-21 07:45:00|146.92|146.89|147.02|146.94|147.02|146.94|146.92|146.89|5
1729496710000|2024-10-21 07:45:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|1
1729496720000|2024-10-21 07:45:20|||||||||3
1729496730000|2024-10-21 07:45:30|147.02||146.97||147.02||146.97||10
1729496740000|2024-10-21 07:45:40|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|6
1729496750000|2024-10-21 07:45:50|||||||||1
1729496760000|2024-10-21 07:46:00|||||||||7
1729496770000|2024-10-21 07:46:10|||||||||1
1729496790000|2024-10-21 07:46:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1729496810000|2024-10-21 07:46:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|101
1729496830000|2024-10-21 07:47:10|||||||||1
1729496840000|2024-10-21 07:47:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|9
1729496850000|2024-10-21 07:47:30|147.07||147.07||147.07||147.07||1
1729496860000|2024-10-21 07:47:40||146.99||146.99||146.99||146.99|1
1729496870000|2024-10-21 07:47:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|77
1729496880000|2024-10-21 07:48:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|62
1729496900000|2024-10-21 07:48:20|||||||||1
1729496910000|2024-10-21 07:48:30|||||||||29
1729496930000|2024-10-21 07:48:50|||||||||1
1729496950000|2024-10-21 07:49:10|||||||||1
1729496960000|2024-10-21 07:49:20|||||||||1
1729496970000|2024-10-21 07:49:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|21
1729496980000|2024-10-21 07:49:40|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|9
1729496990000|2024-10-21 07:49:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|0
1729497000000|2024-10-21 07:50:00|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|1
1729497010000|2024-10-21 07:50:10||147.09||147.04||147.09||147.04|1
1729497020000|2024-10-21 07:50:20|147.12||147.12||147.12||147.12||1
1729497030000|2024-10-21 07:50:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|4
1729497040000|2024-10-21 07:50:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|2
1729497050000|2024-10-21 07:50:50||147.04||147.09||147.09||147.04|1
1729497060000|2024-10-21 07:51:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|3
1729497070000|2024-10-21 07:51:10|||||||||4
1729497080000|2024-10-21 07:51:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|270
1729497100000|2024-10-21 07:51:40|||||||||1
1729497120000|2024-10-21 07:52:00||146.94||146.99||146.99||146.94|17
1729497130000|2024-10-21 07:52:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1729497140000|2024-10-21 07:52:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1729497150000|2024-10-21 07:52:30||146.94||146.99||146.99||146.94|2
1729497170000|2024-10-21 07:52:50|||||||||1
1729497190000|2024-10-21 07:53:10|||||||||1
1729497200000|2024-10-21 07:53:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|74
1729497210000|2024-10-21 07:53:30|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|11
1729497230000|2024-10-21 07:53:50|||||||||3
1729497240000|2024-10-21 07:54:00|147.17||147.12||147.17||147.12||1
1729497250000|2024-10-21 07:54:10|147.17||147.17||147.17||147.12||0
1729497260000|2024-10-21 07:54:20|147.12||147.12||147.17||147.12||1
1729497270000|2024-10-21 07:54:30|||||||||1
1729497280000|2024-10-21 07:54:40|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|2
1729497290000|2024-10-21 07:54:50|147.07||147.07||147.07||147.07||1
1729497310000|2024-10-21 07:55:10|147.12|147.04|147.12|146.99|147.12|147.04|147.07|146.99|7
1729497320000|2024-10-21 07:55:20||147.04||147.04||147.04||147.04|0
1729497330000|2024-10-21 07:55:30|||||||||1
1729497340000|2024-10-21 07:55:40|||||||||11
1729497360000|2024-10-21 07:56:00|||||||||1
1729497380000|2024-10-21 07:56:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|4
1729497390000|2024-10-21 07:56:30|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|14
1729497400000|2024-10-21 07:56:40|||||||||1
1729497410000|2024-10-21 07:56:50|||||||||7
1729497430000|2024-10-21 07:57:10|||||||||1
1729497450000|2024-10-21 07:57:30|147.17||147.12||147.17||147.12||1
1729497470000|2024-10-21 07:57:50|||||||||1
1729497480000|2024-10-21 07:58:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1729497500000|2024-10-21 07:58:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|2
1729497520000|2024-10-21 07:58:40|||||||||1
1729497540000|2024-10-21 07:59:00|||||||||1
1729497550000|2024-10-21 07:59:10|||||||||1
1729497560000|2024-10-21 07:59:20|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|9
1729497570000|2024-10-21 07:59:30|||||||||1
1729497580000|2024-10-21 07:59:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1729497590000|2024-10-21 07:59:50|147.12|147.04|147.07|146.94|147.12|147.04|147.02|146.94|7
1729497600000|2024-10-21 08:00:00|147.02||147.02||147.07||147.02||5
1729497610000|2024-10-21 08:00:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|60
1729497620000|2024-10-21 08:00:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|46
1729497630000|2024-10-21 08:00:30|||||||||1
1729497640000|2024-10-21 08:00:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|9
1729497650000|2024-10-21 08:00:50||146.94||146.94||146.94||146.94|4
1729497660000|2024-10-21 08:01:00|147.02|146.99|147.12|147.04|147.12|147.04|147.02|146.94|11
1729497670000|2024-10-21 08:01:10|||||||||2
1729497680000|2024-10-21 08:01:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1729497690000|2024-10-21 08:01:30|||||||||4
1729497700000|2024-10-21 08:01:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|18
1729497710000|2024-10-21 08:01:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|8
1729497720000|2024-10-21 08:02:00|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|0
1729497730000|2024-10-21 08:02:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|12
1729497740000|2024-10-21 08:02:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|4
1729497750000|2024-10-21 08:02:30||147.09||147.14||147.14||147.09|4
1729497760000|2024-10-21 08:02:40|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|10
1729497770000|2024-10-21 08:02:50|147.22||147.17||147.22||147.17||0
1729497780000|2024-10-21 08:03:00|147.22||147.22||147.22||147.22||1
1729497790000|2024-10-21 08:03:10|147.17||147.17||147.22||147.17||1
1729497800000|2024-10-21 08:03:20|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|0
1729497810000|2024-10-21 08:03:30|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|1
1729497820000|2024-10-21 08:03:40|147.27||147.22||147.27||147.22||0
1729497830000|2024-10-21 08:03:50|147.27||147.22||147.27||147.22||1
1729497840000|2024-10-21 08:04:00|147.27||147.22||147.27||147.22||0
1729497850000|2024-10-21 08:04:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|13
1729497870000|2024-10-21 08:04:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|16
1729497880000|2024-10-21 08:04:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1729497890000|2024-10-21 08:04:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|5
1729497900000|2024-10-21 08:05:00|147.07||147.02||147.07||147.02||1
1729497920000|2024-10-21 08:05:20|||||||||1
1729497930000|2024-10-21 08:05:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|5
1729497940000|2024-10-21 08:05:40|||||||||1
1729497950000|2024-10-21 08:05:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|4
1729497970000|2024-10-21 08:06:10|||||||||1
1729497980000|2024-10-21 08:06:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1729497990000|2024-10-21 08:06:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|5
1729498010000|2024-10-21 08:06:50|||||||||1
1729498020000|2024-10-21 08:07:00|||||||||1
1729498040000|2024-10-21 08:07:20|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|7
1729498050000|2024-10-21 08:07:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1729498070000|2024-10-21 08:07:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1729498100000|2024-10-21 08:08:20|147.07|146.99|147.12|146.99|147.12|147.04|147.07|146.99|2
1729498110000|2024-10-21 08:08:30||147.04||147.04||147.04||147.04|1
1729498120000|2024-10-21 08:08:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1729498150000|2024-10-21 08:09:10|||||||||1
1729498160000|2024-10-21 08:09:20|||||||||1
1729498170000|2024-10-21 08:09:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|10
1729498180000|2024-10-21 08:09:40|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|14
1729498190000|2024-10-21 08:09:50||147.04||147.09||147.09||147.04|1
1729498200000|2024-10-21 08:10:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|10
1729498210000|2024-10-21 08:10:10|147.17||147.12||147.17||147.12||1
1729498220000|2024-10-21 08:10:20|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|1
1729498230000|2024-10-21 08:10:30|147.17||147.12||147.17||147.12||1
1729498250000|2024-10-21 08:10:50|||||||||1
1729498260000|2024-10-21 08:11:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|6
1729498270000|2024-10-21 08:11:10|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|2
1729498280000|2024-10-21 08:11:20|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.04|1
1729498290000|2024-10-21 08:11:30|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|1
1729498300000|2024-10-21 08:11:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1729498310000|2024-10-21 08:11:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1729498320000|2024-10-21 08:12:00|||||||||1
1729498330000|2024-10-21 08:12:10|||||||||1
1729498350000|2024-10-21 08:12:30|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|15
1729498370000|2024-10-21 08:12:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|7
1729498380000|2024-10-21 08:13:00|||||||||1
1729498400000|2024-10-21 08:13:20|147.27||147.27||147.27||147.27||1
1729498410000|2024-10-21 08:13:30|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|7
1729498420000|2024-10-21 08:13:40|||||||||1
1729498430000|2024-10-21 08:13:50|||||||||3
1729498440000|2024-10-21 08:14:00|||||||||1
1729498450000|2024-10-21 08:14:10|||||||||1
1729498460000|2024-10-21 08:14:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1729498470000|2024-10-21 08:14:30|||||||||1
1729498480000|2024-10-21 08:14:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|0
1729498490000|2024-10-21 08:14:50||147.04||147.09||147.09||147.04|4
1729498510000|2024-10-21 08:15:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1729498520000|2024-10-21 08:15:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|28
1729498530000|2024-10-21 08:15:30|||||||||3
1729498540000|2024-10-21 08:15:40|||||||||1
1729498560000|2024-10-21 08:16:00|||||||||1
1729498570000|2024-10-21 08:16:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|7
1729498580000|2024-10-21 08:16:20|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|11
1729498590000|2024-10-21 08:16:30|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|4
1729498600000|2024-10-21 08:16:40|147.12||147.07||147.12||147.07||0
1729498610000|2024-10-21 08:16:50|147.12||147.07||147.12||147.07||1
1729498630000|2024-10-21 08:17:10|||||||||1
1729498640000|2024-10-21 08:17:20|147.12||147.12||147.12||147.12||0
1729498650000|2024-10-21 08:17:30|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|55
1729498660000|2024-10-21 08:17:40||147.04||147.04||147.04||147.04|1
1729498670000|2024-10-21 08:17:50|147.17||147.12||147.17||147.12||4
1729498680000|2024-10-21 08:18:00|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|4
1729498690000|2024-10-21 08:18:10|147.12||147.12||147.12||147.12||0
1729498700000|2024-10-21 08:18:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|1
1729498710000|2024-10-21 08:18:30||147.04||147.09||147.09||147.04|1
1729498740000|2024-10-21 08:19:00|||||||||1
1729498750000|2024-10-21 08:19:10|||||||||1
1729498770000|2024-10-21 08:19:30|||||||||2
1729498790000|2024-10-21 08:19:50|||||||||1
1729498810000|2024-10-21 08:20:10|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|10
1729498820000|2024-10-21 08:20:20|||||||||1
1729498830000|2024-10-21 08:20:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|7
1729498840000|2024-10-21 08:20:40|147.27||147.27||147.27||147.22||3
1729498850000|2024-10-21 08:20:50|147.22||147.22||147.27||147.22||0
1729498860000|2024-10-21 08:21:00|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|2
1729498870000|2024-10-21 08:21:10|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|2
1729498880000|2024-10-21 08:21:20|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|0
1729498890000|2024-10-21 08:21:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1729498910000|2024-10-21 08:21:50|||||||||1
1729498920000|2024-10-21 08:22:00|||||||||1
1729498930000|2024-10-21 08:22:10|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|10
1729498940000|2024-10-21 08:22:20|147.12||147.12||147.17||147.12||1
1729498950000|2024-10-21 08:22:30|||||||||5
1729498960000|2024-10-21 08:22:40|||||||||1
1729498970000|2024-10-21 08:22:50|||||||||1
1729498980000|2024-10-21 08:23:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|0
1729498990000|2024-10-21 08:23:10|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|1
1729499000000|2024-10-21 08:23:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1729499010000|2024-10-21 08:23:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1729499030000|2024-10-21 08:23:50|||||||||1
1729499050000|2024-10-21 08:24:10|||||||||1
1729499060000|2024-10-21 08:24:20|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|7
1729499070000|2024-10-21 08:24:30||146.99||146.99||146.99||146.94|0
1729499080000|2024-10-21 08:24:40|||||||||12
1729499100000|2024-10-21 08:25:00||146.94||146.94||146.94||146.94|1
1729499110000|2024-10-21 08:25:10||146.99||146.99||146.99||146.94|1
1729499120000|2024-10-21 08:25:20||146.94||146.99||146.99||146.94|0
1729499130000|2024-10-21 08:25:30|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|1
1729499150000|2024-10-21 08:25:50|||||||||1
1729499170000|2024-10-21 08:26:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|17
1729499180000|2024-10-21 08:26:20|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|94
1729499190000|2024-10-21 08:26:30|||||||||26
1729499200000|2024-10-21 08:26:40|||||||||1
1729499220000|2024-10-21 08:27:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|163
1729499240000|2024-10-21 08:27:20|||||||||1
1729499250000|2024-10-21 08:27:30|||||||||10
1729499260000|2024-10-21 08:27:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|8
1729499270000|2024-10-21 08:27:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|304
1729499280000|2024-10-21 08:28:00|||||||||5
1729499290000|2024-10-21 08:28:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|4
1729499310000|2024-10-21 08:28:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1729499320000|2024-10-21 08:28:40|||||||||1
1729499340000|2024-10-21 08:29:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|17
1729499350000|2024-10-21 08:29:10|147.02||146.97||147.02||146.97||0
1729499360000|2024-10-21 08:29:20|147.02||146.97||147.02||146.97||1
1729499380000|2024-10-21 08:29:40|||||||||4
1729499390000|2024-10-21 08:29:50|||||||||1
1729499410000|2024-10-21 08:30:10|147.02||146.97||147.02||146.97||1
1729499430000|2024-10-21 08:30:30|||||||||1
1729499440000|2024-10-21 08:30:40||146.84||146.84||146.89||146.84|15
1729499450000|2024-10-21 08:30:50||146.89||146.89||146.89||146.89|0
1729499460000|2024-10-21 08:31:00|||||||||1
1729499480000|2024-10-21 08:31:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|18
1729499490000|2024-10-21 08:31:30|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|1
1729499500000|2024-10-21 08:31:40|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|1
1729499510000|2024-10-21 08:31:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|1
1729499520000|2024-10-21 08:32:00||146.89||146.89||146.89||146.89|0
1729499530000|2024-10-21 08:32:10|146.97|146.94|147.02|146.89|147.02|146.94|146.97|146.89|1
1729499540000|2024-10-21 08:32:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1729499550000|2024-10-21 08:32:30|||||||||1
1729499580000|2024-10-21 08:33:00|||||||||1
1729499590000|2024-10-21 08:33:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1729499600000|2024-10-21 08:33:20|||||||||1
1729499620000|2024-10-21 08:33:40|||||||||1
1729499640000|2024-10-21 08:34:00|||||||||1
1729499650000|2024-10-21 08:34:10|||||||||10
1729499670000|2024-10-21 08:34:30|||||||||1
1729499690000|2024-10-21 08:34:50|||||||||1
1729499700000|2024-10-21 08:35:00|||||||||3
1729499710000|2024-10-21 08:35:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|98
1729499720000|2024-10-21 08:35:20|||||||||1
1729499730000|2024-10-21 08:35:30|||||||||25
1729499740000|2024-10-21 08:35:40|||||||||28
1729499760000|2024-10-21 08:36:00|||||||||1
1729499780000|2024-10-21 08:36:20|||||||||3
1729499790000|2024-10-21 08:36:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1729499820000|2024-10-21 08:37:00|||||||||1
1729499830000|2024-10-21 08:37:10|||||||||5
1729499840000|2024-10-21 08:37:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|10
1729499850000|2024-10-21 08:37:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|16
1729499860000|2024-10-21 08:37:40|||||||||1
1729499880000|2024-10-21 08:38:00|||||||||27
1729499890000|2024-10-21 08:38:10|||||||||1
1729499900000|2024-10-21 08:38:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|52
1729499910000|2024-10-21 08:38:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|184
1729499920000|2024-10-21 08:38:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1729499930000|2024-10-21 08:38:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|85
1729499950000|2024-10-21 08:39:10|||||||||1
1729499960000|2024-10-21 08:39:20|||||||||15
1729499970000|2024-10-21 08:39:30|||||||||4
1729499980000|2024-10-21 08:39:40|147.12||147.07||147.12||147.07||43
1729500000000|2024-10-21 08:40:00|||||||||1
1729500020000|2024-10-21 08:40:20|||||||||1
1729500030000|2024-10-21 08:40:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|176
1729500040000|2024-10-21 08:40:40|||||||||1
1729500060000|2024-10-21 08:41:00||146.94||146.99||146.99||146.94|9
1729500070000|2024-10-21 08:41:10|||||||||42
1729500090000|2024-10-21 08:41:30|||||||||1
1729500110000|2024-10-21 08:41:50|||||||||1
1729500120000|2024-10-21 08:42:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|11
1729500140000|2024-10-21 08:42:20|||||||||1
1729500160000|2024-10-21 08:42:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|28
1729500170000|2024-10-21 08:42:50|147.12||147.07||147.12||147.07||1
1729500180000|2024-10-21 08:43:00||146.94||146.99||146.99||146.94|8
1729500190000|2024-10-21 08:43:10|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|1
1729500200000|2024-10-21 08:43:20||146.99||146.99||146.99||146.94|0
1729500210000|2024-10-21 08:43:30||146.94||146.99||146.99||146.94|0
1729500220000|2024-10-21 08:43:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1729500250000|2024-10-21 08:44:10|||||||||1
1729500260000|2024-10-21 08:44:20|||||||||2
1729500280000|2024-10-21 08:44:40|||||||||1
1729500300000|2024-10-21 08:45:00|||||||||1
1729500310000|2024-10-21 08:45:10|||||||||2
1729500320000|2024-10-21 08:45:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|7
1729500340000|2024-10-21 08:45:40|||||||||1
1729500350000|2024-10-21 08:45:50|||||||||1
1729500360000|2024-10-21 08:46:00||146.84||146.84||146.89||146.84|18
1729500370000|2024-10-21 08:46:10|146.92|146.79|146.87|146.79|146.92|146.79|146.87|146.79|0
1729500380000|2024-10-21 08:46:20|||||||||1
1729500400000|2024-10-21 08:46:40|||||||||1
1729500420000|2024-10-21 08:47:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|35
1729500430000|2024-10-21 08:47:10|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|31
1729500440000|2024-10-21 08:47:20|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|3
1729500450000|2024-10-21 08:47:30|||||||||1
1729500460000|2024-10-21 08:47:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1729500480000|2024-10-21 08:48:00|146.92||146.92||146.92||146.87||3
1729500490000|2024-10-21 08:48:10||146.84||146.84||146.84||146.79|0
1729500500000|2024-10-21 08:48:20|||||||||1
1729500510000|2024-10-21 08:48:30||146.79||146.79||146.79||146.79|0
1729500520000|2024-10-21 08:48:40||146.84||146.84||146.84||146.79|0
1729500540000|2024-10-21 08:49:00|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|9
1729500550000|2024-10-21 08:49:10|146.92||146.92||146.92||146.92||12
1729500560000|2024-10-21 08:49:20|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|283
1729500570000|2024-10-21 08:49:30|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|27
1729500580000|2024-10-21 08:49:40|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|537
1729500590000|2024-10-21 08:49:50|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|10
1729500600000|2024-10-21 08:50:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|7
1729500610000|2024-10-21 08:50:10||146.79||146.79||146.79||146.79|1
1729500620000|2024-10-21 08:50:20|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|3
1729500630000|2024-10-21 08:50:30|||||||||1
1729500640000|2024-10-21 08:50:40|||||||||1
1729500650000|2024-10-21 08:50:50|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|5
1729500660000|2024-10-21 08:51:00||146.89||146.89||146.89||146.84|5
1729500670000|2024-10-21 08:51:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|2
1729500680000|2024-10-21 08:51:20|147.02||146.97||147.02||146.97||1
1729500690000|2024-10-21 08:51:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|0
1729500720000|2024-10-21 08:52:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|13
1729500730000|2024-10-21 08:52:10|||||||||1
1729500740000|2024-10-21 08:52:20|147.02||146.97||147.02||146.97||24
1729500750000|2024-10-21 08:52:30|147.02||147.02||147.02||147.02||25
1729500760000|2024-10-21 08:52:40|146.97|146.94|147.02|146.89|147.02|146.94|146.97|146.89|1
1729500770000|2024-10-21 08:52:50|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|36
1729500780000|2024-10-21 08:53:00|||||||||23
1729500790000|2024-10-21 08:53:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1729500800000|2024-10-21 08:53:20|||||||||24
1729500810000|2024-10-21 08:53:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|50
1729500830000|2024-10-21 08:53:50|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|40
1729500840000|2024-10-21 08:54:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|2
1729500850000|2024-10-21 08:54:10|147.07||147.02||147.07||147.02||1
1729500860000|2024-10-21 08:54:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1729500870000|2024-10-21 08:54:30|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|5
1729500880000|2024-10-21 08:54:40||146.99||146.99||146.99||146.94|0
1729500890000|2024-10-21 08:54:50|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|4
1729500900000|2024-10-21 08:55:00|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|3
1729500920000|2024-10-21 08:55:20|||||||||1
1729500940000|2024-10-21 08:55:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|28
1729500950000|2024-10-21 08:55:50|||||||||1
1729500960000|2024-10-21 08:56:00||146.94||146.94||146.94||146.94|4
1729500970000|2024-10-21 08:56:10|147.02||147.02||147.02||147.02||1
1729500980000|2024-10-21 08:56:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1729500990000|2024-10-21 08:56:30|||||||||1
1729501010000|2024-10-21 08:56:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|12
1729501020000|2024-10-21 08:57:00|||||||||2
1729501040000|2024-10-21 08:57:20|||||||||1
1729501060000|2024-10-21 08:57:40|||||||||1
1729501080000|2024-10-21 08:58:00|||||||||1
1729501090000|2024-10-21 08:58:10|||||||||1
1729501100000|2024-10-21 08:58:20|||||||||8
1729501110000|2024-10-21 08:58:30|||||||||1
1729501120000|2024-10-21 08:58:40||146.79||146.79||146.79||146.79|0
1729501130000|2024-10-21 08:58:50||146.84||146.84||146.84||146.79|7
1729501140000|2024-10-21 08:59:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1729501150000|2024-10-21 08:59:10|||||||||1
1729501160000|2024-10-21 08:59:20|||||||||2
1729501180000|2024-10-21 08:59:40|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|1
1729501200000|2024-10-21 09:00:00|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|22
1729501210000|2024-10-21 09:00:10|146.82||146.82||146.82||146.82||3
1729501220000|2024-10-21 09:00:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|20
1729501230000|2024-10-21 09:00:30|||||||||1
1729501250000|2024-10-21 09:00:50|||||||||1
1729501270000|2024-10-21 09:01:10||146.74||146.74||146.79||146.74|1
1729501280000|2024-10-21 09:01:20||146.79||146.74||146.79||146.74|4
1729501290000|2024-10-21 09:01:30|146.82||146.82||146.82||146.82||90
1729501300000|2024-10-21 09:01:40|||||||||107
1729501310000|2024-10-21 09:01:50|||||||||3
1729501320000|2024-10-21 09:02:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|18
1729501340000|2024-10-21 09:02:20|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|5
1729501350000|2024-10-21 09:02:30|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|1
1729501370000|2024-10-21 09:02:50|||||||||1
1729501390000|2024-10-21 09:03:10|||||||||1
1729501400000|2024-10-21 09:03:20|||||||||1
1729501420000|2024-10-21 09:03:40|||||||||1
1729501430000|2024-10-21 09:03:50|||||||||2
1729501440000|2024-10-21 09:04:00|||||||||1
1729501470000|2024-10-21 09:04:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1729501480000|2024-10-21 09:04:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|18
1729501490000|2024-10-21 09:04:50|||||||||1
1729501510000|2024-10-21 09:05:10|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|1
1729501530000|2024-10-21 09:05:30|||||||||1
1729501540000|2024-10-21 09:05:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|296
1729501550000|2024-10-21 09:05:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|13
1729501560000|2024-10-21 09:06:00|||||||||1
1729501580000|2024-10-21 09:06:20|||||||||1
1729501600000|2024-10-21 09:06:40|||||||||1
1729501620000|2024-10-21 09:07:00|||||||||1
1729501630000|2024-10-21 09:07:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|282
1729501640000|2024-10-21 09:07:20|||||||||1
1729501650000|2024-10-21 09:07:30|||||||||1
1729501660000|2024-10-21 09:07:40|||||||||14
1729501670000|2024-10-21 09:07:50|146.97||146.92||146.97||146.92||1
1729501690000|2024-10-21 09:08:10|||||||||1
1729501710000|2024-10-21 09:08:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|85
1729501720000|2024-10-21 09:08:40|||||||||1
1729501730000|2024-10-21 09:08:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1729501750000|2024-10-21 09:09:10|||||||||41
1729501760000|2024-10-21 09:09:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|272
1729501770000|2024-10-21 09:09:30|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|32
1729501780000|2024-10-21 09:09:40||146.69||146.69||146.69||146.64|0
1729501790000|2024-10-21 09:09:50|||||||||1
1729501800000|2024-10-21 09:10:00|||||||||2
1729501820000|2024-10-21 09:10:20|||||||||2
1729501830000|2024-10-21 09:10:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1729501840000|2024-10-21 09:10:40|||||||||1
1729501850000|2024-10-21 09:10:50|146.77||146.77||146.77||146.77||7
1729501860000|2024-10-21 09:11:00|146.72||146.72||146.72||146.72||3
1729501870000|2024-10-21 09:11:10|||||||||26
1729501880000|2024-10-21 09:11:20|||||||||14
1729501890000|2024-10-21 09:11:30|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|9
1729501900000|2024-10-21 09:11:40||146.64||146.64||146.64||146.64|0
1729501910000|2024-10-21 09:11:50|||||||||1
1729501920000|2024-10-21 09:12:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|6
1729501930000|2024-10-21 09:12:10|||||||||1
1729501950000|2024-10-21 09:12:30|||||||||1
1729501960000|2024-10-21 09:12:40|||||||||1
1729501980000|2024-10-21 09:13:00|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|10
1729501990000|2024-10-21 09:13:10|146.77||146.77||146.82||146.77||0
1729502000000|2024-10-21 09:13:20|||||||||1
1729502010000|2024-10-21 09:13:30|||||||||1
1729502040000|2024-10-21 09:14:00|||||||||9
1729502050000|2024-10-21 09:14:10||146.64||146.69||146.69||146.64|2
1729502060000|2024-10-21 09:14:20|||||||||1
1729502070000|2024-10-21 09:14:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1729502080000|2024-10-21 09:14:40|||||||||1
1729502110000|2024-10-21 09:15:10|||||||||2
1729502120000|2024-10-21 09:15:20|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|12
1729502130000|2024-10-21 09:15:30|146.72||146.72||146.77||146.72||1
1729502150000|2024-10-21 09:15:50|||||||||1
1729502170000|2024-10-21 09:16:10|||||||||1
1729502190000|2024-10-21 09:16:30||146.59||146.59||146.59||146.59|16
1729502200000|2024-10-21 09:16:40|146.67||146.67||146.67||146.67||6
1729502210000|2024-10-21 09:16:50|||||||||18
1729502220000|2024-10-21 09:17:00|||||||||47
1729502240000|2024-10-21 09:17:20||146.54||146.54||146.59||146.54|2
1729502250000|2024-10-21 09:17:30||146.59||146.59||146.59||146.54|0
1729502260000|2024-10-21 09:17:40|||||||||1
1729502270000|2024-10-21 09:17:50|||||||||1
1729502290000|2024-10-21 09:18:10|||||||||3
1729502310000|2024-10-21 09:18:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1729502320000|2024-10-21 09:18:40|||||||||1
1729502330000|2024-10-21 09:18:50|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|7
1729502340000|2024-10-21 09:19:00|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|12
1729502350000|2024-10-21 09:19:10|146.62||146.67||146.67||146.62||0
1729502360000|2024-10-21 09:19:20|146.62||146.62||146.67||146.62||1
1729502370000|2024-10-21 09:19:30|146.67||146.62||146.67||146.62||3
1729502380000|2024-10-21 09:19:40|||||||||1
1729502390000|2024-10-21 09:19:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1729502400000|2024-10-21 09:20:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1729502420000|2024-10-21 09:20:20|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|138
1729502430000|2024-10-21 09:20:30|146.62||146.57||146.62||146.57||1
1729502440000|2024-10-21 09:20:40|||||||||1
1729502450000|2024-10-21 09:20:50|146.62||146.62||146.62||146.62||1
1729502460000|2024-10-21 09:21:00|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|1
1729502470000|2024-10-21 09:21:10||146.54||146.54||146.54||146.54|0
1729502480000|2024-10-21 09:21:20|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|14
1729502490000|2024-10-21 09:21:30||146.49||146.54||146.54||146.49|225
1729502500000|2024-10-21 09:21:40|||||||||1
1729502510000|2024-10-21 09:21:50|||||||||1
1729502520000|2024-10-21 09:22:00|||||||||10
1729502530000|2024-10-21 09:22:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|14
1729502540000|2024-10-21 09:22:20|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|2
1729502550000|2024-10-21 09:22:30|146.62||146.62||146.62||146.62||1
1729502560000|2024-10-21 09:22:40|146.57||146.57||146.62||146.57||0
1729502570000|2024-10-21 09:22:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|2
1729502590000|2024-10-21 09:23:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|131
1729502600000|2024-10-21 09:23:20|||||||||1
1729502610000|2024-10-21 09:23:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1729502620000|2024-10-21 09:23:40|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|12
1729502630000|2024-10-21 09:23:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1729502640000|2024-10-21 09:24:00|||||||||3
1729502650000|2024-10-21 09:24:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|0
1729502660000|2024-10-21 09:24:20|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|5
1729502670000|2024-10-21 09:24:30|146.52||146.52||146.57||146.52||1
1729502690000|2024-10-21 09:24:50|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|5
1729502700000|2024-10-21 09:25:00|146.52|146.39|146.47|146.39|146.57|146.39|146.47|146.39|11
1729502710000|2024-10-21 09:25:10|||||||||1
1729502720000|2024-10-21 09:25:20|||||||||1
1729502730000|2024-10-21 09:25:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1729502740000|2024-10-21 09:25:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1729502750000|2024-10-21 09:25:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|6
1729502760000|2024-10-21 09:26:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|8
1729502770000|2024-10-21 09:26:10|146.57||146.62||146.62||146.57||0
1729502780000|2024-10-21 09:26:20||146.54||146.54||146.54||146.54|0
1729502790000|2024-10-21 09:26:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|18
1729502800000|2024-10-21 09:26:40|||||||||1
1729502820000|2024-10-21 09:27:00|||||||||11
1729502830000|2024-10-21 09:27:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|19
1729502850000|2024-10-21 09:27:30||146.49||146.54||146.54||146.49|26
1729502860000|2024-10-21 09:27:40|||||||||1
1729502880000|2024-10-21 09:28:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|11
1729502890000|2024-10-21 09:28:10|||||||||1
1729502900000|2024-10-21 09:28:20|||||||||1
1729502910000|2024-10-21 09:28:30|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|1
1729502920000|2024-10-21 09:28:40|||||||||1
1729502930000|2024-10-21 09:28:50|||||||||1
1729502950000|2024-10-21 09:29:10|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|1
1729502960000|2024-10-21 09:29:20||146.54||146.54||146.54||146.54|0
1729502970000|2024-10-21 09:29:30|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|15
1729502980000|2024-10-21 09:29:40|146.62||146.57||146.62||146.57||9
1729503000000|2024-10-21 09:30:00|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|12
1729503010000|2024-10-21 09:30:10|146.52||146.52||146.57||146.52||1
1729503020000|2024-10-21 09:30:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|30
1729503040000|2024-10-21 09:30:40|||||||||1
1729503050000|2024-10-21 09:30:50|||||||||1
1729503060000|2024-10-21 09:31:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|7
1729503070000|2024-10-21 09:31:10|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|39
1729503090000|2024-10-21 09:31:30|||||||||2
1729503100000|2024-10-21 09:31:40|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|5
1729503110000|2024-10-21 09:31:50||146.24||146.24||146.29||146.24|1
1729503120000|2024-10-21 09:32:00|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|20
1729503130000|2024-10-21 09:32:10|||||||||7
1729503150000|2024-10-21 09:32:30|||||||||4
1729503160000|2024-10-21 09:32:40|146.37||146.37||146.37||146.37||5
1729503170000|2024-10-21 09:32:50|146.32||146.32||146.32||146.32||3
1729503180000|2024-10-21 09:33:00|||||||||2
1729503190000|2024-10-21 09:33:10|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|81
1729503200000|2024-10-21 09:33:20||146.34||146.34||146.34||146.34|0
1729503210000|2024-10-21 09:33:30|||||||||1
1729503220000|2024-10-21 09:33:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|9
1729503230000|2024-10-21 09:33:50|||||||||3
1729503240000|2024-10-21 09:34:00|||||||||5
1729503250000|2024-10-21 09:34:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1729503270000|2024-10-21 09:34:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|7
1729503280000|2024-10-21 09:34:40|||||||||1
1729503300000|2024-10-21 09:35:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|15
1729503310000|2024-10-21 09:35:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|2
1729503330000|2024-10-21 09:35:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|13
1729503340000|2024-10-21 09:35:40|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|1431
1729503350000|2024-10-21 09:35:50|146.57||146.57||146.57||146.57||2
1729503360000|2024-10-21 09:36:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|58
1729503370000|2024-10-21 09:36:10|||||||||1
1729503380000|2024-10-21 09:36:20|||||||||1
1729503390000|2024-10-21 09:36:30|||||||||11
1729503400000|2024-10-21 09:36:40|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|13
1729503410000|2024-10-21 09:36:50|146.57||146.57||146.62||146.57||0
1729503420000|2024-10-21 09:37:00|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|2
1729503440000|2024-10-21 09:37:20|||||||||1
1729503450000|2024-10-21 09:37:30|||||||||1
1729503460000|2024-10-21 09:37:40|146.57||146.52||146.57||146.52||0
1729503470000|2024-10-21 09:37:50|146.57||146.52||146.57||146.52||0
1729503480000|2024-10-21 09:38:00|||||||||1
1729503490000|2024-10-21 09:38:10|146.57||146.52||146.57||146.52||1
1729503500000|2024-10-21 09:38:20|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|14
1729503510000|2024-10-21 09:38:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|45
1729503520000|2024-10-21 09:38:40|||||||||1
1729503530000|2024-10-21 09:38:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|36
1729503540000|2024-10-21 09:39:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|22
1729503550000|2024-10-21 09:39:10||146.44||146.49||146.49||146.44|0
1729503560000|2024-10-21 09:39:20|||||||||1
1729503570000|2024-10-21 09:39:30|||||||||1
1729503590000|2024-10-21 09:39:50|||||||||2
1729503600000|2024-10-21 09:40:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|3
1729503610000|2024-10-21 09:40:10|||||||||247
1729503630000|2024-10-21 09:40:30||146.49||146.49||146.49||146.49|1
1729503640000|2024-10-21 09:40:40|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|5
1729503660000|2024-10-21 09:41:00|||||||||1
1729503690000|2024-10-21 09:41:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|8
1729503700000|2024-10-21 09:41:40|||||||||1
1729503710000|2024-10-21 09:41:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|18
1729503730000|2024-10-21 09:42:10|||||||||2
1729503740000|2024-10-21 09:42:20|||||||||4
1729503750000|2024-10-21 09:42:30|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|9
1729503760000|2024-10-21 09:42:40|146.52|146.44|146.52|146.44|146.52|146.49|146.52|146.44|0
1729503770000|2024-10-21 09:42:50|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|1
1729503780000|2024-10-21 09:43:00|||||||||1
1729503790000|2024-10-21 09:43:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|2
1729503800000|2024-10-21 09:43:20|||||||||1
1729503820000|2024-10-21 09:43:40|||||||||1
1729503840000|2024-10-21 09:44:00|146.62||146.62||146.62||146.62||2826
1729503850000|2024-10-21 09:44:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|5
1729503870000|2024-10-21 09:44:30|||||||||1
1729503890000|2024-10-21 09:44:50|||||||||1
1729503900000|2024-10-21 09:45:00|||||||||601
1729503920000|2024-10-21 09:45:20|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|5
1729503930000|2024-10-21 09:45:30|146.62||146.62||146.67||146.62||3
1729503940000|2024-10-21 09:45:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1729503960000|2024-10-21 09:46:00|||||||||235
1729503990000|2024-10-21 09:46:30|||||||||2
1729504010000|2024-10-21 09:46:50|146.72||146.67||146.72||146.67||18
1729504020000|2024-10-21 09:47:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|13
1729504030000|2024-10-21 09:47:10|146.67||146.62||146.67||146.62||1
1729504050000|2024-10-21 09:47:30|||||||||1
1729504060000|2024-10-21 09:47:40|||||||||1
1729504070000|2024-10-21 09:47:50|146.67||146.62||146.67||146.62||0
1729504080000|2024-10-21 09:48:00|146.67||146.62||146.67||146.62||3
1729504090000|2024-10-21 09:48:10|146.67||146.62||146.67||146.62||0
1729504100000|2024-10-21 09:48:20|||||||||1
1729504110000|2024-10-21 09:48:30|||||||||1
1729504130000|2024-10-21 09:48:50|||||||||12
1729504150000|2024-10-21 09:49:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|61
1729504160000|2024-10-21 09:49:20||146.49||146.54||146.54||146.49|1
1729504180000|2024-10-21 09:49:40|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|26
1729504190000|2024-10-21 09:49:50|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|8
1729504200000|2024-10-21 09:50:00||146.54||146.49||146.54||146.49|1
1729504210000|2024-10-21 09:50:10|146.67|146.54|146.67|146.54|146.67|146.54|146.62|146.54|3
1729504220000|2024-10-21 09:50:20|146.62||146.62||146.62||146.62||1
1729504230000|2024-10-21 09:50:30|||||||||1
1729504240000|2024-10-21 09:50:40||146.49||146.49||146.54||146.49|6
1729504250000|2024-10-21 09:50:50|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|17
1729504270000|2024-10-21 09:51:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|49
1729504280000|2024-10-21 09:51:20|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|0
1729504290000|2024-10-21 09:51:30||146.54||146.54||146.54||146.49|6
1729504300000|2024-10-21 09:51:40|||||||||1
1729504320000|2024-10-21 09:52:00|||||||||2
1729504330000|2024-10-21 09:52:10|||||||||6
1729504340000|2024-10-21 09:52:20|||||||||1
1729504350000|2024-10-21 09:52:30|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|3
1729504360000|2024-10-21 09:52:40||146.54||146.54||146.54||146.54|1
1729504370000|2024-10-21 09:52:50|||||||||1
1729504380000|2024-10-21 09:53:00||146.49||146.54||146.54||146.49|1
1729504390000|2024-10-21 09:53:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|64
1729504400000|2024-10-21 09:53:20||146.54||146.54||146.54||146.54|0
1729504410000|2024-10-21 09:53:30||146.59||146.59||146.59||146.54|3
1729504420000|2024-10-21 09:53:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1729504430000|2024-10-21 09:53:50|146.67||146.62||146.67||146.62||5
1729504450000|2024-10-21 09:54:10|||||||||1
1729504460000|2024-10-21 09:54:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|2
1729504470000|2024-10-21 09:54:30|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|8
1729504480000|2024-10-21 09:54:40|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|2
1729504490000|2024-10-21 09:54:50|||||||||1
1729504510000|2024-10-21 09:55:10|||||||||1
1729504540000|2024-10-21 09:55:40|||||||||1
1729504550000|2024-10-21 09:55:50|||||||||5
1729504560000|2024-10-21 09:56:00|||||||||1
1729504580000|2024-10-21 09:56:20|||||||||1
1729504590000|2024-10-21 09:56:30|||||||||30
1729504600000|2024-10-21 09:56:40|||||||||1
1729504610000|2024-10-21 09:56:50|||||||||4
1729504620000|2024-10-21 09:57:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1729504640000|2024-10-21 09:57:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|7
1729504650000|2024-10-21 09:57:30||146.59||146.64||146.64||146.59|0
1729504660000|2024-10-21 09:57:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1729504670000|2024-10-21 09:57:50|||||||||1
1729504680000|2024-10-21 09:58:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1729504690000|2024-10-21 09:58:10|||||||||1
1729504710000|2024-10-21 09:58:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|327
1729504720000|2024-10-21 09:58:40|||||||||46
1729504730000|2024-10-21 09:58:50|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|61
1729504740000|2024-10-21 09:59:00||146.44||146.49||146.49||146.44|1
1729504750000|2024-10-21 09:59:10|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|5
1729504760000|2024-10-21 09:59:20|146.52||146.57||146.57||146.52||0
1729504770000|2024-10-21 09:59:30||146.49||146.49||146.49||146.44|0
1729504780000|2024-10-21 09:59:40|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|309
1729504790000|2024-10-21 09:59:50|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|36
1729504800000|2024-10-21 10:00:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|22
1729504810000|2024-10-21 10:00:10|||||||||1
1729504830000|2024-10-21 10:00:30|||||||||1
1729504840000|2024-10-21 10:00:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|31
1729504860000|2024-10-21 10:01:00|||||||||1
1729504880000|2024-10-21 10:01:20|||||||||1
1729504890000|2024-10-21 10:01:30|||||||||1
1729504900000|2024-10-21 10:01:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1729504910000|2024-10-21 10:01:50|||||||||2
1729504930000|2024-10-21 10:02:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1729504950000|2024-10-21 10:02:30|||||||||1
1729504960000|2024-10-21 10:02:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|151
1729504970000|2024-10-21 10:02:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|15
1729504980000|2024-10-21 10:03:00|||||||||1
1729504990000|2024-10-21 10:03:10|||||||||1
1729505000000|2024-10-21 10:03:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|32
1729505020000|2024-10-21 10:03:40|||||||||1
1729505030000|2024-10-21 10:03:50|||||||||31
1729505040000|2024-10-21 10:04:00|||||||||45
1729505050000|2024-10-21 10:04:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|6
1729505060000|2024-10-21 10:04:20|||||||||53
1729505070000|2024-10-21 10:04:30|||||||||1
1729505080000|2024-10-21 10:04:40|||||||||1
1729505090000|2024-10-21 10:04:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|49
1729505100000|2024-10-21 10:05:00|||||||||11
1729505120000|2024-10-21 10:05:20|||||||||1
1729505130000|2024-10-21 10:05:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|7
1729505140000|2024-10-21 10:05:40|||||||||1
1729505150000|2024-10-21 10:05:50|||||||||2
1729505170000|2024-10-21 10:06:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|20
1729505190000|2024-10-21 10:06:30|||||||||1
1729505210000|2024-10-21 10:06:50|||||||||1
1729505220000|2024-10-21 10:07:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1729505230000|2024-10-21 10:07:10||146.49||146.54||146.54||146.49|0
1729505240000|2024-10-21 10:07:20|||||||||1
1729505250000|2024-10-21 10:07:30||146.49||146.49||146.54||146.49|11
1729505260000|2024-10-21 10:07:40|146.57||146.57||146.57||146.57||1
1729505280000|2024-10-21 10:08:00|||||||||1
1729505290000|2024-10-21 10:08:10|||||||||1
1729505310000|2024-10-21 10:08:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|4
1729505330000|2024-10-21 10:08:50|||||||||1
1729505340000|2024-10-21 10:09:00|146.67||146.62||146.67||146.62||0
1729505350000|2024-10-21 10:09:10|146.67||146.62||146.67||146.62||2
1729505370000|2024-10-21 10:09:30|||||||||1
1729505380000|2024-10-21 10:09:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1729505400000|2024-10-21 10:10:00|||||||||1
1729505410000|2024-10-21 10:10:10|||||||||1
1729505420000|2024-10-21 10:10:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|19
1729505430000|2024-10-21 10:10:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|6
1729505440000|2024-10-21 10:10:40|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|486
1729505450000|2024-10-21 10:10:50|||||||||92
1729505460000|2024-10-21 10:11:00|146.52||146.47||146.52||146.47||50
1729505470000|2024-10-21 10:11:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|12
1729505480000|2024-10-21 10:11:20|||||||||1
1729505500000|2024-10-21 10:11:40|||||||||1
1729505520000|2024-10-21 10:12:00|||||||||1
1729505540000|2024-10-21 10:12:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|6
1729505550000|2024-10-21 10:12:30|||||||||2
1729505560000|2024-10-21 10:12:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|32
1729505570000|2024-10-21 10:12:50|||||||||5
1729505580000|2024-10-21 10:13:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|7
1729505590000|2024-10-21 10:13:10|||||||||1
1729505610000|2024-10-21 10:13:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|25
1729505630000|2024-10-21 10:13:50|||||||||16
1729505640000|2024-10-21 10:14:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|8
1729505650000|2024-10-21 10:14:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1729505670000|2024-10-21 10:14:30|||||||||1
1729505680000|2024-10-21 10:14:40|||||||||1
1729505690000|2024-10-21 10:14:50|||||||||1
1729505710000|2024-10-21 10:15:10|||||||||1
1729505730000|2024-10-21 10:15:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|23
1729505740000|2024-10-21 10:15:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1729505750000|2024-10-21 10:15:50|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|7
1729505760000|2024-10-21 10:16:00|||||||||1
1729505780000|2024-10-21 10:16:20|||||||||1
1729505790000|2024-10-21 10:16:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|26
1729505800000|2024-10-21 10:16:40|146.57||146.52||146.57||146.52||15
1729505810000|2024-10-21 10:16:50|||||||||3
1729505830000|2024-10-21 10:17:10|||||||||1
1729505840000|2024-10-21 10:17:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|10
1729505850000|2024-10-21 10:17:30|||||||||2
1729505870000|2024-10-21 10:17:50|||||||||1
1729505880000|2024-10-21 10:18:00|||||||||1
1729505900000|2024-10-21 10:18:20|||||||||1
1729505910000|2024-10-21 10:18:30|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|10
1729505920000|2024-10-21 10:18:40|||||||||8
1729505930000|2024-10-21 10:18:50|146.52||146.47||146.52||146.47||1
1729505940000|2024-10-21 10:19:00|146.52||146.52||146.52||146.52||2
1729505950000|2024-10-21 10:19:10|146.47||146.47||146.52||146.47||4
1729505960000|2024-10-21 10:19:20|146.52|146.44|146.42|146.34|146.52|146.44|146.42|146.34|131
1729505970000|2024-10-21 10:19:30|||||||||3
1729505990000|2024-10-21 10:19:50|||||||||353
1729506000000|2024-10-21 10:20:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|100
1729506020000|2024-10-21 10:20:20|||||||||1
1729506040000|2024-10-21 10:20:40|||||||||1
1729506060000|2024-10-21 10:21:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|19
1729506070000|2024-10-21 10:21:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|51
1729506080000|2024-10-21 10:21:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|9
1729506090000|2024-10-21 10:21:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|30
1729506100000|2024-10-21 10:21:40|||||||||3
1729506110000|2024-10-21 10:21:50|||||||||1
1729506130000|2024-10-21 10:22:10|||||||||1
1729506140000|2024-10-21 10:22:20|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|201
1729506150000|2024-10-21 10:22:30|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|44
1729506160000|2024-10-21 10:22:40|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|2
1729506170000|2024-10-21 10:22:50|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|1
1729506180000|2024-10-21 10:23:00||146.34||146.39||146.39||146.34|0
1729506200000|2024-10-21 10:23:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1729506210000|2024-10-21 10:23:30|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|3
1729506230000|2024-10-21 10:23:50|||||||||1
1729506240000|2024-10-21 10:24:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1729506250000|2024-10-21 10:24:10|||||||||1
1729506270000|2024-10-21 10:24:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|19
1729506280000|2024-10-21 10:24:40|||||||||1
1729506290000|2024-10-21 10:24:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1729506300000|2024-10-21 10:25:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|2
1729506310000|2024-10-21 10:25:10|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|3
1729506320000|2024-10-21 10:25:20||146.39||146.39||146.39||146.34|0
1729506340000|2024-10-21 10:25:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1729506350000|2024-10-21 10:25:50|||||||||1
1729506370000|2024-10-21 10:26:10|||||||||1
1729506390000|2024-10-21 10:26:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|35
1729506400000|2024-10-21 10:26:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|4
1729506410000|2024-10-21 10:26:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|5
1729506420000|2024-10-21 10:27:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|9
1729506440000|2024-10-21 10:27:20|||||||||270
1729506460000|2024-10-21 10:27:40|||||||||1
1729506470000|2024-10-21 10:27:50|||||||||1
1729506480000|2024-10-21 10:28:00|||||||||1
1729506490000|2024-10-21 10:28:10|||||||||1
1729506510000|2024-10-21 10:28:30|||||||||1
1729506530000|2024-10-21 10:28:50|||||||||1
1729506540000|2024-10-21 10:29:00|||||||||1
1729506560000|2024-10-21 10:29:20|||||||||1
1729506570000|2024-10-21 10:29:30|||||||||1
1729506580000|2024-10-21 10:29:40|||||||||9
1729506590000|2024-10-21 10:29:50|||||||||1
1729506610000|2024-10-21 10:30:10|||||||||5
1729506630000|2024-10-21 10:30:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|43
1729506640000|2024-10-21 10:30:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|10
1729506650000|2024-10-21 10:30:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|2
1729506660000|2024-10-21 10:31:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|13
1729506680000|2024-10-21 10:31:20|||||||||1
1729506700000|2024-10-21 10:31:40|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|320
1729506710000|2024-10-21 10:31:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|28
1729506720000|2024-10-21 10:32:00|146.47|146.39|146.47|146.39|146.47|146.44|146.47|146.39|7
1729506740000|2024-10-21 10:32:20|||||||||1
1729506750000|2024-10-21 10:32:30|||||||||1
1729506770000|2024-10-21 10:32:50|||||||||1
1729506780000|2024-10-21 10:33:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|9
1729506790000|2024-10-21 10:33:10|||||||||1
1729506800000|2024-10-21 10:33:20|||||||||1
1729506820000|2024-10-21 10:33:40|||||||||1
1729506840000|2024-10-21 10:34:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|200
1729506860000|2024-10-21 10:34:20|||||||||1
1729506880000|2024-10-21 10:34:40|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|165
1729506890000|2024-10-21 10:34:50|||||||||1
1729506910000|2024-10-21 10:35:10|||||||||37
1729506930000|2024-10-21 10:35:30|||||||||3
1729506940000|2024-10-21 10:35:40|||||||||1
1729506950000|2024-10-21 10:35:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|48
1729506960000|2024-10-21 10:36:00|146.42||146.42||146.42||146.42||6
1729506970000|2024-10-21 10:36:10||146.34||146.34||146.34||146.34|0
1729506980000|2024-10-21 10:36:20|||||||||1
1729507000000|2024-10-21 10:36:40|||||||||66
1729507010000|2024-10-21 10:36:50|||||||||12
1729507030000|2024-10-21 10:37:10|||||||||1
1729507050000|2024-10-21 10:37:30|||||||||1
1729507060000|2024-10-21 10:37:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|26
1729507070000|2024-10-21 10:37:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|9
1729507080000|2024-10-21 10:38:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1729507100000|2024-10-21 10:38:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|7
1729507110000|2024-10-21 10:38:30|||||||||309
1729507120000|2024-10-21 10:38:40|||||||||64
1729507130000|2024-10-21 10:38:50|||||||||7
1729507140000|2024-10-21 10:39:00|||||||||3
1729507150000|2024-10-21 10:39:10|||||||||1
1729507170000|2024-10-21 10:39:30|||||||||39
1729507190000|2024-10-21 10:39:50|||||||||2
1729507200000|2024-10-21 10:40:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|19
1729507210000|2024-10-21 10:40:10|||||||||1
1729507220000|2024-10-21 10:40:20|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|21
1729507230000|2024-10-21 10:40:30|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|14
1729507240000|2024-10-21 10:40:40|||||||||1
1729507260000|2024-10-21 10:41:00|||||||||1
1729507280000|2024-10-21 10:41:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|28
1729507290000|2024-10-21 10:41:30|||||||||1
1729507300000|2024-10-21 10:41:40|||||||||2
1729507310000|2024-10-21 10:41:50|||||||||24
1729507320000|2024-10-21 10:42:00|||||||||2
1729507330000|2024-10-21 10:42:10|||||||||1
1729507340000|2024-10-21 10:42:20|||||||||34
1729507350000|2024-10-21 10:42:30|||||||||55
1729507360000|2024-10-21 10:42:40|||||||||9
1729507380000|2024-10-21 10:43:00|||||||||1
1729507390000|2024-10-21 10:43:10|||||||||1
1729507410000|2024-10-21 10:43:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|59
1729507430000|2024-10-21 10:43:50|||||||||1
1729507440000|2024-10-21 10:44:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|28
1729507450000|2024-10-21 10:44:10|||||||||1
1729507460000|2024-10-21 10:44:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|36
1729507480000|2024-10-21 10:44:40|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|20
1729507490000|2024-10-21 10:44:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|19
1729507500000|2024-10-21 10:45:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|39
1729507510000|2024-10-21 10:45:10|||||||||14
1729507520000|2024-10-21 10:45:20|||||||||1
1729507530000|2024-10-21 10:45:30|||||||||10
1729507540000|2024-10-21 10:45:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|28
1729507550000|2024-10-21 10:45:50|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|28
1729507560000|2024-10-21 10:46:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|6
1729507570000|2024-10-21 10:46:10|||||||||1
1729507580000|2024-10-21 10:46:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|7
1729507600000|2024-10-21 10:46:40|||||||||1
1729507610000|2024-10-21 10:46:50|146.32||146.27||146.32||146.27||2
1729507620000|2024-10-21 10:47:00|||||||||2
1729507640000|2024-10-21 10:47:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|3
1729507650000|2024-10-21 10:47:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|8
1729507670000|2024-10-21 10:47:50|||||||||1
1729507690000|2024-10-21 10:48:10|||||||||2
1729507710000|2024-10-21 10:48:30|||||||||1
1729507720000|2024-10-21 10:48:40|||||||||1
1729507740000|2024-10-21 10:49:00|||||||||1
1729507760000|2024-10-21 10:49:20|||||||||1
1729507780000|2024-10-21 10:49:40|||||||||1
1729507800000|2024-10-21 10:50:00|||||||||1
1729507810000|2024-10-21 10:50:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|526
1729507840000|2024-10-21 10:50:40|||||||||55
1729507850000|2024-10-21 10:50:50|||||||||19
1729507870000|2024-10-21 10:51:10|||||||||1
1729507880000|2024-10-21 10:51:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|32
1729507890000|2024-10-21 10:51:30|||||||||7
1729507900000|2024-10-21 10:51:40|||||||||6
1729507910000|2024-10-21 10:51:50|||||||||1
1729507930000|2024-10-21 10:52:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|18
1729507940000|2024-10-21 10:52:20|||||||||1
1729507950000|2024-10-21 10:52:30|||||||||1
1729507970000|2024-10-21 10:52:50|||||||||1
1729507980000|2024-10-21 10:53:00|||||||||1
1729507990000|2024-10-21 10:53:10|||||||||1
1729508000000|2024-10-21 10:53:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|39
1729508010000|2024-10-21 10:53:30|||||||||1
1729508020000|2024-10-21 10:53:40|||||||||1
1729508030000|2024-10-21 10:53:50|||||||||3
1729508040000|2024-10-21 10:54:00|||||||||1
1729508050000|2024-10-21 10:54:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|12
1729508070000|2024-10-21 10:54:30|||||||||1
1729508080000|2024-10-21 10:54:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|33
1729508090000|2024-10-21 10:54:50|||||||||1
1729508100000|2024-10-21 10:55:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|37
1729508110000|2024-10-21 10:55:10|||||||||1
1729508120000|2024-10-21 10:55:20|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|56
1729508130000|2024-10-21 10:55:30|146.22||146.17||146.22||146.17||5
1729508140000|2024-10-21 10:55:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1729508160000|2024-10-21 10:56:00|||||||||16
1729508190000|2024-10-21 10:56:30|||||||||30
1729508200000|2024-10-21 10:56:40|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|5
1729508210000|2024-10-21 10:56:50|||||||||1
1729508230000|2024-10-21 10:57:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|5
1729508240000|2024-10-21 10:57:20|||||||||1
1729508250000|2024-10-21 10:57:30|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|3
1729508260000|2024-10-21 10:57:40|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|5
1729508270000|2024-10-21 10:57:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|11
1729508280000|2024-10-21 10:58:00|||||||||1
1729508290000|2024-10-21 10:58:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|15
1729508300000|2024-10-21 10:58:20|||||||||1
1729508320000|2024-10-21 10:58:40|||||||||7
1729508330000|2024-10-21 10:58:50|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|0
1729508340000|2024-10-21 10:59:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1729508350000|2024-10-21 10:59:10|||||||||11
1729508360000|2024-10-21 10:59:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|9
1729508370000|2024-10-21 10:59:30|||||||||1
1729508380000|2024-10-21 10:59:40|||||||||1
1729508390000|2024-10-21 10:59:50|||||||||134
1729508400000|2024-10-21 11:00:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|16
1729508420000|2024-10-21 11:00:20|||||||||3
1729508430000|2024-10-21 11:00:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|27
1729508450000|2024-10-21 11:00:50|||||||||1
1729508470000|2024-10-21 11:01:10|||||||||2
1729508490000|2024-10-21 11:01:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|84
1729508500000|2024-10-21 11:01:40|||||||||1
1729508510000|2024-10-21 11:01:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|95
1729508520000|2024-10-21 11:02:00|||||||||84
1729508530000|2024-10-21 11:02:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|33
1729508540000|2024-10-21 11:02:20|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|98
1729508550000|2024-10-21 11:02:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|54
1729508560000|2024-10-21 11:02:40|||||||||1
1729508570000|2024-10-21 11:02:50|||||||||1
1729508580000|2024-10-21 11:03:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|83
1729508590000|2024-10-21 11:03:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1729508600000|2024-10-21 11:03:20|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|76
1729508610000|2024-10-21 11:03:30||146.14||146.14||146.14||146.09|58
1729508630000|2024-10-21 11:03:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|26
1729508640000|2024-10-21 11:04:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|8
1729508660000|2024-10-21 11:04:20|||||||||1
1729508680000|2024-10-21 11:04:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|16
1729508690000|2024-10-21 11:04:50|||||||||94
1729508700000|2024-10-21 11:05:00|||||||||31
1729508710000|2024-10-21 11:05:10|||||||||10
1729508720000|2024-10-21 11:05:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|53
1729508730000|2024-10-21 11:05:30|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|18
1729508740000|2024-10-21 11:05:40||146.24||146.24||146.24||146.24|4
1729508750000|2024-10-21 11:05:50|||||||||1
1729508760000|2024-10-21 11:06:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|32
1729508780000|2024-10-21 11:06:20|||||||||55
1729508800000|2024-10-21 11:06:40|||||||||1
1729508820000|2024-10-21 11:07:00|||||||||73
1729508830000|2024-10-21 11:07:10|||||||||1
1729508840000|2024-10-21 11:07:20|||||||||9
1729508850000|2024-10-21 11:07:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|97
1729508860000|2024-10-21 11:07:40|||||||||12
1729508870000|2024-10-21 11:07:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|8
1729508880000|2024-10-21 11:08:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|42
1729508890000|2024-10-21 11:08:10|||||||||1
1729508910000|2024-10-21 11:08:30|||||||||24
1729508920000|2024-10-21 11:08:40|146.47||146.47||146.47||146.47||37
1729508930000|2024-10-21 11:08:50|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|66
1729508940000|2024-10-21 11:09:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|67
1729508960000|2024-10-21 11:09:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|71
1729508970000|2024-10-21 11:09:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|38
1729508980000|2024-10-21 11:09:40|146.47||146.47||146.47||146.42||8
1729508990000|2024-10-21 11:09:50|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|7
1729509000000|2024-10-21 11:10:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|121
1729509010000|2024-10-21 11:10:10|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|74
1729509020000|2024-10-21 11:10:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|22
1729509030000|2024-10-21 11:10:30|||||||||1
1729509040000|2024-10-21 11:10:40|||||||||1
1729509050000|2024-10-21 11:10:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|16
1729509060000|2024-10-21 11:11:00|||||||||41
1729509070000|2024-10-21 11:11:10|146.47|146.39|146.47|146.39|146.47|146.44|146.47|146.39|172
1729509080000|2024-10-21 11:11:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|7
1729509090000|2024-10-21 11:11:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|88
1729509110000|2024-10-21 11:11:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1729509130000|2024-10-21 11:12:10|||||||||34
1729509140000|2024-10-21 11:12:20|||||||||18
1729509150000|2024-10-21 11:12:30|||||||||9
1729509160000|2024-10-21 11:12:40|||||||||1
1729509170000|2024-10-21 11:12:50|||||||||68
1729509180000|2024-10-21 11:13:00|||||||||41
1729509190000|2024-10-21 11:13:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|24
1729509200000|2024-10-21 11:13:20|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|126
1729509220000|2024-10-21 11:13:40|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|113
1729509230000|2024-10-21 11:13:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|9
1729509240000|2024-10-21 11:14:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|25
1729509250000|2024-10-21 11:14:10|||||||||46
1729509260000|2024-10-21 11:14:20|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|103
1729509270000|2024-10-21 11:14:30||146.34||146.39||146.39||146.34|8
1729509280000|2024-10-21 11:14:40|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|4
1729509290000|2024-10-21 11:14:50||146.39||146.39||146.39||146.39|0
1729509300000|2024-10-21 11:15:00|||||||||4
1729509310000|2024-10-21 11:15:10|||||||||51
1729509320000|2024-10-21 11:15:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|23
1729509330000|2024-10-21 11:15:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|41
1729509340000|2024-10-21 11:15:40|146.47||146.47||146.47||146.47||25
1729509350000|2024-10-21 11:15:50|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|47
1729509370000|2024-10-21 11:16:10|||||||||1
1729509390000|2024-10-21 11:16:30|||||||||3
1729509400000|2024-10-21 11:16:40|||||||||48
1729509410000|2024-10-21 11:16:50|||||||||58
1729509420000|2024-10-21 11:17:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|48
1729509450000|2024-10-21 11:17:30||146.24||146.24||146.29||146.24|26
1729509460000|2024-10-21 11:17:40|146.32||146.32||146.32||146.32||1
1729509470000|2024-10-21 11:17:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|12
1729509480000|2024-10-21 11:18:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|18
1729509490000|2024-10-21 11:18:10|||||||||21
1729509500000|2024-10-21 11:18:20|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|84
1729509510000|2024-10-21 11:18:30|||||||||1
1729509530000|2024-10-21 11:18:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|36
1729509540000|2024-10-21 11:19:00|146.42||146.37||146.42||146.37||33
1729509550000|2024-10-21 11:19:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|65
1729509560000|2024-10-21 11:19:20|||||||||36
1729509570000|2024-10-21 11:19:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|14
1729509580000|2024-10-21 11:19:40|||||||||1
1729509590000|2024-10-21 11:19:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|12
1729509600000|2024-10-21 11:20:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|62
1729509610000|2024-10-21 11:20:10|||||||||1
1729509620000|2024-10-21 11:20:20||146.24||146.24||146.24||146.24|2
1729509630000|2024-10-21 11:20:30|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|38
1729509640000|2024-10-21 11:20:40|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|3
1729509650000|2024-10-21 11:20:50|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|19
1729509660000|2024-10-21 11:21:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1729509670000|2024-10-21 11:21:10|||||||||1
1729509680000|2024-10-21 11:21:20|||||||||1
1729509690000|2024-10-21 11:21:30|||||||||35
1729509700000|2024-10-21 11:21:40|||||||||1
1729509710000|2024-10-21 11:21:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|102
1729509720000|2024-10-21 11:22:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|45
1729509730000|2024-10-21 11:22:10||146.29||146.34||146.34||146.29|19
1729509740000|2024-10-21 11:22:20|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|38
1729509750000|2024-10-21 11:22:30|146.42||146.37||146.42||146.37||25
1729509770000|2024-10-21 11:22:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|4
1729509780000|2024-10-21 11:23:00|||||||||25
1729509790000|2024-10-21 11:23:10|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|69
1729509800000|2024-10-21 11:23:20|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|5
1729509810000|2024-10-21 11:23:30||146.29||146.34||146.34||146.29|57
1729509820000|2024-10-21 11:23:40||146.29||146.34||146.34||146.29|6
1729509830000|2024-10-21 11:23:50|||||||||50
1729509840000|2024-10-21 11:24:00|||||||||5
1729509850000|2024-10-21 11:24:10|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|70
1729509860000|2024-10-21 11:24:20|||||||||1
1729509870000|2024-10-21 11:24:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1729509880000|2024-10-21 11:24:40|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|53
1729509890000|2024-10-21 11:24:50|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|14
1729509900000|2024-10-21 11:25:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|44
1729509910000|2024-10-21 11:25:10|||||||||1
1729509920000|2024-10-21 11:25:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|56
1729509930000|2024-10-21 11:25:30|||||||||1
1729509940000|2024-10-21 11:25:40||146.24||146.29||146.29||146.24|36
1729509950000|2024-10-21 11:25:50|||||||||35
1729509960000|2024-10-21 11:26:00||146.24||146.29||146.29||146.24|7
1729509980000|2024-10-21 11:26:20|||||||||1
1729509990000|2024-10-21 11:26:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|89
1729510000000|2024-10-21 11:26:40|||||||||25
1729510010000|2024-10-21 11:26:50|146.47||146.42||146.47||146.42||25
1729510020000|2024-10-21 11:27:00|||||||||95
1729510030000|2024-10-21 11:27:10|||||||||1
1729510040000|2024-10-21 11:27:20|||||||||8
1729510050000|2024-10-21 11:27:30|||||||||1
1729510070000|2024-10-21 11:27:50|||||||||9
1729510080000|2024-10-21 11:28:00|||||||||1
1729510090000|2024-10-21 11:28:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|116
1729510100000|2024-10-21 11:28:20|146.42|146.29|146.37|146.29|146.42|146.29|146.32|146.24|579
1729510110000|2024-10-21 11:28:30|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|139
1729510120000|2024-10-21 11:28:40|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|50
1729510130000|2024-10-21 11:28:50|||||||||13
1729510140000|2024-10-21 11:29:00|||||||||1
1729510150000|2024-10-21 11:29:10|||||||||1
1729510160000|2024-10-21 11:29:20|||||||||4
1729510170000|2024-10-21 11:29:30|||||||||1
1729510180000|2024-10-21 11:29:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|22
1729510190000|2024-10-21 11:29:50||146.29||146.34||146.34||146.29|25
1729510200000|2024-10-21 11:30:00|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|6
1729510210000|2024-10-21 11:30:10|||||||||1
1729510220000|2024-10-21 11:30:20|||||||||1
1729510230000|2024-10-21 11:30:30|||||||||2
1729510240000|2024-10-21 11:30:40|||||||||1
1729510250000|2024-10-21 11:30:50|||||||||4
1729510260000|2024-10-21 11:31:00|||||||||1
1729510270000|2024-10-21 11:31:10|||||||||1
1729510280000|2024-10-21 11:31:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|4
1729510290000|2024-10-21 11:31:30|||||||||1
1729510310000|2024-10-21 11:31:50||146.29||146.34||146.34||146.29|12
1729510320000|2024-10-21 11:32:00|||||||||175
1729510330000|2024-10-21 11:32:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|10
1729510340000|2024-10-21 11:32:20|||||||||1
1729510350000|2024-10-21 11:32:30|||||||||1
1729510360000|2024-10-21 11:32:40|146.52||146.47||146.52||146.47||125
1729510380000|2024-10-21 11:33:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|21
1729510390000|2024-10-21 11:33:10|||||||||1
1729510400000|2024-10-21 11:33:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|16
1729510410000|2024-10-21 11:33:30|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|30
1729510420000|2024-10-21 11:33:40|146.47||146.47||146.52||146.47||0
1729510430000|2024-10-21 11:33:50|||||||||1
1729510440000|2024-10-21 11:34:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|9
1729510450000|2024-10-21 11:34:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1729510470000|2024-10-21 11:34:30|||||||||2
1729510480000|2024-10-21 11:34:40|||||||||1
1729510490000|2024-10-21 11:34:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1729510500000|2024-10-21 11:35:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|27
1729510520000|2024-10-21 11:35:20|||||||||1
1729510530000|2024-10-21 11:35:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|9
1729510550000|2024-10-21 11:35:50|||||||||1
1729510570000|2024-10-21 11:36:10|||||||||1
1729510580000|2024-10-21 11:36:20|146.42||146.42||146.42||146.42||31
1729510590000|2024-10-21 11:36:30||146.34||146.34||146.34||146.34|12
1729510600000|2024-10-21 11:36:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|16
1729510620000|2024-10-21 11:37:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|22
1729510630000|2024-10-21 11:37:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|2
1729510640000|2024-10-21 11:37:20|||||||||1
1729510660000|2024-10-21 11:37:40|||||||||1
1729510680000|2024-10-21 11:38:00||146.24||146.29||146.29||146.24|295
1729510690000|2024-10-21 11:38:10|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|68
1729510710000|2024-10-21 11:38:30|||||||||1
1729510720000|2024-10-21 11:38:40|||||||||76
1729510730000|2024-10-21 11:38:50|||||||||1
1729510740000|2024-10-21 11:39:00|||||||||1
1729510760000|2024-10-21 11:39:20|||||||||1
1729510780000|2024-10-21 11:39:40|||||||||12
1729510800000|2024-10-21 11:40:00|||||||||16
1729510810000|2024-10-21 11:40:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|32
1729510820000|2024-10-21 11:40:20|146.42||146.37||146.42||146.37||1
1729510830000|2024-10-21 11:40:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1729510850000|2024-10-21 11:40:50|||||||||1
1729510860000|2024-10-21 11:41:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|151
1729510880000|2024-10-21 11:41:20|||||||||1
1729510900000|2024-10-21 11:41:40|||||||||1
1729510910000|2024-10-21 11:41:50|||||||||95
1729510920000|2024-10-21 11:42:00|||||||||1
1729510930000|2024-10-21 11:42:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|6
1729510950000|2024-10-21 11:42:30|||||||||1
1729510970000|2024-10-21 11:42:50|||||||||1
1729510980000|2024-10-21 11:43:00||146.39||146.44||146.44||146.39|1
1729510990000|2024-10-21 11:43:10|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|1
1729511000000|2024-10-21 11:43:20|146.47||146.47||146.47||146.47||1
1729511020000|2024-10-21 11:43:40|||||||||1
1729511030000|2024-10-21 11:43:50|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|1
1729511040000|2024-10-21 11:44:00||146.39||146.39||146.39||146.39|1
1729511050000|2024-10-21 11:44:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|8
1729511060000|2024-10-21 11:44:20|||||||||1
1729511070000|2024-10-21 11:44:30|||||||||1
1729511090000|2024-10-21 11:44:50|||||||||1
1729511110000|2024-10-21 11:45:10|||||||||1
1729511120000|2024-10-21 11:45:20|||||||||1
1729511140000|2024-10-21 11:45:40|||||||||10
1729511150000|2024-10-21 11:45:50||146.29||146.29||146.29||146.29|8
1729511160000|2024-10-21 11:46:00||146.34||146.34||146.34||146.34|28
1729511180000|2024-10-21 11:46:20|||||||||2
1729511190000|2024-10-21 11:46:30|||||||||2
1729511210000|2024-10-21 11:46:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|23
1729511230000|2024-10-21 11:47:10|||||||||1
1729511240000|2024-10-21 11:47:20|||||||||5
1729511250000|2024-10-21 11:47:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1729511260000|2024-10-21 11:47:40|||||||||1
1729511280000|2024-10-21 11:48:00|||||||||1
1729511290000|2024-10-21 11:48:10|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|10
1729511300000|2024-10-21 11:48:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|1
1729511320000|2024-10-21 11:48:40|||||||||1
1729511340000|2024-10-21 11:49:00|||||||||1
1729511350000|2024-10-21 11:49:10|||||||||1
1729511370000|2024-10-21 11:49:30|||||||||1
1729511380000|2024-10-21 11:49:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|84
1729511390000|2024-10-21 11:49:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|1
1729511400000|2024-10-21 11:50:00|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|5
1729511410000|2024-10-21 11:50:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|7
1729511420000|2024-10-21 11:50:20|146.37||146.32||146.37||146.32||1
1729511440000|2024-10-21 11:50:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|8
1729511450000|2024-10-21 11:50:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1729511460000|2024-10-21 11:51:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1729511470000|2024-10-21 11:51:10||146.24||146.24||146.29||146.24|1
1729511480000|2024-10-21 11:51:20|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|0
1729511490000|2024-10-21 11:51:30|||||||||1
1729511510000|2024-10-21 11:51:50|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|2
1729511520000|2024-10-21 11:52:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|6
1729511530000|2024-10-21 11:52:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1729511540000|2024-10-21 11:52:20|146.37||146.32||146.37||146.32||1
1729511550000|2024-10-21 11:52:30|||||||||4
1729511560000|2024-10-21 11:52:40|||||||||1
1729511580000|2024-10-21 11:53:00|||||||||1
1729511590000|2024-10-21 11:53:10|||||||||1
1729511610000|2024-10-21 11:53:30|||||||||1
1729511630000|2024-10-21 11:53:50|||||||||1
1729511640000|2024-10-21 11:54:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|12
1729511650000|2024-10-21 11:54:10|||||||||1
1729511660000|2024-10-21 11:54:20|146.42||146.37||146.42||146.37||1
1729511680000|2024-10-21 11:54:40|||||||||1
1729511700000|2024-10-21 11:55:00|||||||||1
1729511720000|2024-10-21 11:55:20|||||||||1
1729511730000|2024-10-21 11:55:30|||||||||1
1729511760000|2024-10-21 11:56:00|||||||||1
1729511770000|2024-10-21 11:56:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|15
1729511790000|2024-10-21 11:56:30|||||||||1
1729511800000|2024-10-21 11:56:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1729511810000|2024-10-21 11:56:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1729511820000|2024-10-21 11:57:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|15
1729511830000|2024-10-21 11:57:10|146.37||146.37||146.37||146.32||0
1729511840000|2024-10-21 11:57:20|146.32|146.29|146.32|146.24|146.37|146.29|146.32|146.24|1
1729511850000|2024-10-21 11:57:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|1
1729511860000|2024-10-21 11:57:40|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|1
1729511870000|2024-10-21 11:57:50|||||||||1
1729511890000|2024-10-21 11:58:10|||||||||1
1729511900000|2024-10-21 11:58:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|12
1729511910000|2024-10-21 11:58:30|||||||||1
1729511930000|2024-10-21 11:58:50|||||||||1
1729511940000|2024-10-21 11:59:00|146.37||146.37||146.37||146.37||1
1729511960000|2024-10-21 11:59:20||146.29||146.24||146.29||146.24|1
1729511970000|2024-10-21 11:59:30|146.32||146.32||146.32||146.32||0
1729511980000|2024-10-21 11:59:40|146.37||146.37||146.37||146.37||2
1729511990000|2024-10-21 11:59:50||146.29||146.24||146.29||146.24|1
1729512000000|2024-10-21 12:00:00||146.29||146.24||146.29||146.24|0
1729512010000|2024-10-21 12:00:10||146.29||146.29||146.29||146.29|0
1729512040000|2024-10-21 12:00:40|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|4
1729512050000|2024-10-21 12:00:50|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|16
1729512060000|2024-10-21 12:01:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|10
1729512090000|2024-10-21 12:01:30|||||||||1
1729512100000|2024-10-21 12:01:40|||||||||1
1729512120000|2024-10-21 12:02:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|14
1729512130000|2024-10-21 12:02:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|7
1729512150000|2024-10-21 12:02:30|||||||||1
1729512160000|2024-10-21 12:02:40|146.42||146.42||146.42||146.42||1
1729512170000|2024-10-21 12:02:50|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|1
1729512180000|2024-10-21 12:03:00|146.37||146.37||146.42||146.37||1
1729512200000|2024-10-21 12:03:20|146.42||146.42||146.42||146.42||1
1729512210000|2024-10-21 12:03:30|146.37||146.42||146.42||146.37||0
1729512220000|2024-10-21 12:03:40|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|1
1729512230000|2024-10-21 12:03:50||146.34||146.34||146.34||146.34|0
1729512240000|2024-10-21 12:04:00|||||||||3
1729512250000|2024-10-21 12:04:10|||||||||1
1729512280000|2024-10-21 12:04:40|146.47||146.42||146.47||146.42||9
1729512290000|2024-10-21 12:04:50|146.47||146.47||146.47||146.42||1
1729512300000|2024-10-21 12:05:00||146.39||146.34||146.39||146.34|4
1729512310000|2024-10-21 12:05:10||146.39||146.39||146.39||146.34|1
1729512320000|2024-10-21 12:05:20||146.34||146.39||146.39||146.34|1
1729512330000|2024-10-21 12:05:30||146.34||146.34||146.39||146.34|12
1729512340000|2024-10-21 12:05:40||146.39||146.39||146.39||146.34|1
1729512350000|2024-10-21 12:05:50||146.34||146.39||146.39||146.34|0
1729512360000|2024-10-21 12:06:00|||||||||1
1729512370000|2024-10-21 12:06:10|||||||||2
1729512380000|2024-10-21 12:06:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|41
1729512390000|2024-10-21 12:06:30||146.39||146.44||146.44||146.39|1
1729512410000|2024-10-21 12:06:50|||||||||1
1729512420000|2024-10-21 12:07:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|1
1729512430000|2024-10-21 12:07:10|||||||||1
1729512440000|2024-10-21 12:07:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|21
1729512450000|2024-10-21 12:07:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|6
1729512460000|2024-10-21 12:07:40|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|3
1729512470000|2024-10-21 12:07:50|146.42||146.42||146.42||146.42||0
1729512480000|2024-10-21 12:08:00|146.47||146.47||146.47||146.47||1
1729512500000|2024-10-21 12:08:20|146.42|146.39|146.42|146.34|146.47|146.39|146.42|146.34|5
1729512520000|2024-10-21 12:08:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|5
1729512530000|2024-10-21 12:08:50|||||||||1
1729512540000|2024-10-21 12:09:00|146.52|146.44|146.52|146.44|146.57|146.49|146.47|146.44|128
1729512550000|2024-10-21 12:09:10|||||||||1
1729512570000|2024-10-21 12:09:30|||||||||1
1729512590000|2024-10-21 12:09:50|||||||||1
1729512600000|2024-10-21 12:10:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|11
1729512620000|2024-10-21 12:10:20|||||||||1
1729512640000|2024-10-21 12:10:40|||||||||1
1729512650000|2024-10-21 12:10:50|||||||||1
1729512670000|2024-10-21 12:11:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1729512690000|2024-10-21 12:11:30|||||||||1
1729512700000|2024-10-21 12:11:40||146.49||146.54||146.54||146.49|1
1729512710000|2024-10-21 12:11:50||146.49||146.49||146.54||146.49|43
1729512720000|2024-10-21 12:12:00|146.57||146.57||146.62||146.57||4
1729512730000|2024-10-21 12:12:10|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|12
1729512740000|2024-10-21 12:12:20||146.54||146.54||146.54||146.49|3
1729512750000|2024-10-21 12:12:30||146.49||146.49||146.49||146.49|3
1729512760000|2024-10-21 12:12:40||146.54||146.49||146.54||146.49|1
1729512770000|2024-10-21 12:12:50||146.54||146.54||146.54||146.49|1
1729512780000|2024-10-21 12:13:00|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|4
1729512790000|2024-10-21 12:13:10||146.54||146.54||146.54||146.54|1
1729512810000|2024-10-21 12:13:30|||||||||1
1729512820000|2024-10-21 12:13:40|||||||||1
1729512830000|2024-10-21 12:13:50|||||||||1
1729512840000|2024-10-21 12:14:00|||||||||1
1729512860000|2024-10-21 12:14:20|||||||||1
1729512880000|2024-10-21 12:14:40|||||||||2
1729512900000|2024-10-21 12:15:00|||||||||5
1729512910000|2024-10-21 12:15:10|||||||||1
1729512930000|2024-10-21 12:15:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|29
1729512940000|2024-10-21 12:15:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|77
1729512950000|2024-10-21 12:15:50|||||||||1
1729512960000|2024-10-21 12:16:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|57
1729512970000|2024-10-21 12:16:10||146.64||146.64||146.64||146.64|0
1729512980000|2024-10-21 12:16:20||146.59||146.64||146.64||146.59|0
1729512990000|2024-10-21 12:16:30||146.59||146.64||146.64||146.59|1
1729513000000|2024-10-21 12:16:40|||||||||1
1729513020000|2024-10-21 12:17:00|||||||||5
1729513030000|2024-10-21 12:17:10|||||||||1
1729513040000|2024-10-21 12:17:20||146.59||146.64||146.64||146.59|5
1729513050000|2024-10-21 12:17:30|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|1
1729513070000|2024-10-21 12:17:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|17
1729513090000|2024-10-21 12:18:10|||||||||1
1729513100000|2024-10-21 12:18:20|||||||||1
1729513110000|2024-10-21 12:18:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|312
1729513120000|2024-10-21 12:18:40|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|25
1729513140000|2024-10-21 12:19:00|||||||||1
1729513150000|2024-10-21 12:19:10||146.59||146.64||146.64||146.59|2
1729513160000|2024-10-21 12:19:20|||||||||3
1729513170000|2024-10-21 12:19:30|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|8
1729513180000|2024-10-21 12:19:40|146.72||146.72||146.77||146.72||0
1729513190000|2024-10-21 12:19:50|||||||||1
1729513200000|2024-10-21 12:20:00|||||||||10
1729513210000|2024-10-21 12:20:10|||||||||1
1729513220000|2024-10-21 12:20:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|10
1729513230000|2024-10-21 12:20:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|21
1729513240000|2024-10-21 12:20:40|||||||||1
1729513260000|2024-10-21 12:21:00|||||||||1
1729513280000|2024-10-21 12:21:20|||||||||1
1729513300000|2024-10-21 12:21:40|||||||||10
1729513310000|2024-10-21 12:21:50|||||||||1
1729513320000|2024-10-21 12:22:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|16
1729513330000|2024-10-21 12:22:10|146.72||146.67||146.72||146.67||124
1729513340000|2024-10-21 12:22:20|||||||||13
1729513350000|2024-10-21 12:22:30||146.54||146.54||146.54||146.54|369
1729513360000|2024-10-21 12:22:40||146.59||146.59||146.59||146.54|2
1729513370000|2024-10-21 12:22:50|||||||||2
1729513380000|2024-10-21 12:23:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|5
1729513400000|2024-10-21 12:23:20|||||||||4
1729513410000|2024-10-21 12:23:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1729513420000|2024-10-21 12:23:40|||||||||1
1729513430000|2024-10-21 12:23:50|||||||||1
1729513440000|2024-10-21 12:24:00|||||||||2
1729513450000|2024-10-21 12:24:10|||||||||2
1729513470000|2024-10-21 12:24:30|||||||||1
1729513480000|2024-10-21 12:24:40|||||||||3
1729513490000|2024-10-21 12:24:50||146.44||146.44||146.44||146.44|7
1729513500000|2024-10-21 12:25:00|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.49|0
1729513520000|2024-10-21 12:25:20|||||||||6
1729513540000|2024-10-21 12:25:40|||||||||1
1729513550000|2024-10-21 12:25:50|||||||||1
1729513560000|2024-10-21 12:26:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|175
1729513580000|2024-10-21 12:26:20|||||||||2
1729513590000|2024-10-21 12:26:30|||||||||6
1729513600000|2024-10-21 12:26:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1729513610000|2024-10-21 12:26:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1729513620000|2024-10-21 12:27:00||146.54||146.59||146.59||146.54|5
1729513630000|2024-10-21 12:27:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1729513640000|2024-10-21 12:27:20|||||||||1
1729513660000|2024-10-21 12:27:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|21
1729513670000|2024-10-21 12:27:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1729513680000|2024-10-21 12:28:00|||||||||3
1729513700000|2024-10-21 12:28:20|||||||||1
1729513710000|2024-10-21 12:28:30|||||||||1
1729513730000|2024-10-21 12:28:50||146.49||146.54||146.54||146.49|4
1729513740000|2024-10-21 12:29:00|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|6
1729513750000|2024-10-21 12:29:10|146.62||146.57||146.62||146.57||1
1729513760000|2024-10-21 12:29:20|||||||||1
1729513780000|2024-10-21 12:29:40|||||||||1
1729513800000|2024-10-21 12:30:00||146.44||146.44||146.49||146.44|15
1729513810000|2024-10-21 12:30:10|146.52||146.52||146.57||146.52||0
1729513820000|2024-10-21 12:30:20|||||||||1
1729513830000|2024-10-21 12:30:30|||||||||1
1729513850000|2024-10-21 12:30:50|||||||||1
1729513860000|2024-10-21 12:31:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|17
1729513870000|2024-10-21 12:31:10|||||||||1
1729513880000|2024-10-21 12:31:20|||||||||2
1729513900000|2024-10-21 12:31:40|||||||||2
1729513920000|2024-10-21 12:32:00|||||||||2
1729513940000|2024-10-21 12:32:20|||||||||2
1729513950000|2024-10-21 12:32:30|||||||||1
1729513960000|2024-10-21 12:32:40|||||||||1
1729513970000|2024-10-21 12:32:50|||||||||1
1729513990000|2024-10-21 12:33:10|||||||||5
1729514010000|2024-10-21 12:33:30|||||||||2
1729514020000|2024-10-21 12:33:40|||||||||1
1729514030000|2024-10-21 12:33:50|||||||||1
1729514040000|2024-10-21 12:34:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|103
1729514050000|2024-10-21 12:34:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1729514060000|2024-10-21 12:34:20|||||||||1
1729514070000|2024-10-21 12:34:30||146.44||146.49||146.49||146.44|26
1729514080000|2024-10-21 12:34:40||146.44||146.49||146.49||146.44|3
1729514090000|2024-10-21 12:34:50|||||||||1
1729514110000|2024-10-21 12:35:10|||||||||4
1729514130000|2024-10-21 12:35:30|||||||||1
1729514150000|2024-10-21 12:35:50|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|16
1729514160000|2024-10-21 12:36:00||146.54||146.54||146.54||146.49|0
1729514170000|2024-10-21 12:36:10||146.49||146.49||146.54||146.49|1
1729514180000|2024-10-21 12:36:20||146.54||146.49||146.54||146.49|1
1729514190000|2024-10-21 12:36:30|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|0
1729514200000|2024-10-21 12:36:40|||||||||1
1729514210000|2024-10-21 12:36:50|||||||||1
1729514230000|2024-10-21 12:37:10|||||||||1
1729514250000|2024-10-21 12:37:30|||||||||51
1729514270000|2024-10-21 12:37:50|||||||||22
1729514280000|2024-10-21 12:38:00|||||||||6
1729514290000|2024-10-21 12:38:10|||||||||1
1729514310000|2024-10-21 12:38:30|||||||||1
1729514320000|2024-10-21 12:38:40|||||||||2
1729514340000|2024-10-21 12:39:00|||||||||1
1729514350000|2024-10-21 12:39:10|||||||||1
1729514370000|2024-10-21 12:39:30||146.49||146.54||146.54||146.49|9
1729514380000|2024-10-21 12:39:40||146.49||146.54||146.54||146.49|0
1729514390000|2024-10-21 12:39:50|||||||||1
1729514410000|2024-10-21 12:40:10|||||||||1
1729514420000|2024-10-21 12:40:20|||||||||1
1729514430000|2024-10-21 12:40:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|8
1729514440000|2024-10-21 12:40:40|||||||||1
1729514460000|2024-10-21 12:41:00|||||||||1
1729514470000|2024-10-21 12:41:10|||||||||1
1729514480000|2024-10-21 12:41:20|146.62||146.57||146.62||146.57||43
1729514490000|2024-10-21 12:41:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|3
1729514500000|2024-10-21 12:41:40|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|2
1729514510000|2024-10-21 12:41:50|146.57||146.57||146.57||146.57||1
1729514530000|2024-10-21 12:42:10|||||||||3
1729514540000|2024-10-21 12:42:20|||||||||1
1729514560000|2024-10-21 12:42:40|||||||||1
1729514580000|2024-10-21 12:43:00|||||||||1
1729514600000|2024-10-21 12:43:20|||||||||1
1729514620000|2024-10-21 12:43:40|146.62||146.62||146.62||146.62||16
1729514630000|2024-10-21 12:43:50|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|8
1729514640000|2024-10-21 12:44:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|24
1729514650000|2024-10-21 12:44:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|25
1729514660000|2024-10-21 12:44:20|||||||||9
1729514670000|2024-10-21 12:44:30|||||||||119
1729514680000|2024-10-21 12:44:40|||||||||59
1729514690000|2024-10-21 12:44:50|||||||||3
1729514700000|2024-10-21 12:45:00|||||||||1
1729514720000|2024-10-21 12:45:20|||||||||1
1729514740000|2024-10-21 12:45:40|||||||||3
1729514750000|2024-10-21 12:45:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|57
1729514760000|2024-10-21 12:46:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|93
1729514770000|2024-10-21 12:46:10|||||||||21
1729514780000|2024-10-21 12:46:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|27
1729514790000|2024-10-21 12:46:30|146.62||146.62||146.62||146.57||34
1729514800000|2024-10-21 12:46:40|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|3
1729514810000|2024-10-21 12:46:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|62
1729514820000|2024-10-21 12:47:00||146.49||146.49||146.54||146.49|4
1729514830000|2024-10-21 12:47:10||146.54||146.54||146.54||146.54|1
1729514840000|2024-10-21 12:47:20|||||||||2
1729514850000|2024-10-21 12:47:30|||||||||163
1729514860000|2024-10-21 12:47:40|||||||||2
1729514870000|2024-10-21 12:47:50|||||||||1
1729514890000|2024-10-21 12:48:10|||||||||1
1729514900000|2024-10-21 12:48:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|58
1729514910000|2024-10-21 12:48:30|||||||||1
1729514920000|2024-10-21 12:48:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|33
1729514930000|2024-10-21 12:48:50|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|2
1729514940000|2024-10-21 12:49:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|17
1729514960000|2024-10-21 12:49:20||146.54||146.59||146.59||146.54|0
1729514970000|2024-10-21 12:49:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1729514980000|2024-10-21 12:49:40|||||||||2
1729514990000|2024-10-21 12:49:50|||||||||1
1729515000000|2024-10-21 12:50:00||146.49||146.49||146.49||146.49|8
1729515010000|2024-10-21 12:50:10||146.54||146.49||146.54||146.49|1
1729515020000|2024-10-21 12:50:20||146.54||146.54||146.54||146.54|0
1729515030000|2024-10-21 12:50:30||146.49||146.54||146.54||146.49|0
1729515040000|2024-10-21 12:50:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1729515050000|2024-10-21 12:50:50|||||||||1
1729515070000|2024-10-21 12:51:10|||||||||1
1729515080000|2024-10-21 12:51:20|||||||||1
1729515090000|2024-10-21 12:51:30|146.62||146.62||146.62||146.62||15
1729515100000|2024-10-21 12:51:40|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|1
1729515120000|2024-10-21 12:52:00|146.57|146.44|146.57|146.44|146.62|146.44|146.57|146.44|6
1729515130000|2024-10-21 12:52:10|146.52||146.52||146.57||146.52||1
1729515140000|2024-10-21 12:52:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|5
1729515150000|2024-10-21 12:52:30|||||||||1
1729515160000|2024-10-21 12:52:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|25
1729515170000|2024-10-21 12:52:50|||||||||1
1729515180000|2024-10-21 12:53:00|||||||||1
1729515190000|2024-10-21 12:53:10|||||||||2
1729515200000|2024-10-21 12:53:20|||||||||7
1729515220000|2024-10-21 12:53:40|||||||||1
1729515240000|2024-10-21 12:54:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1729515250000|2024-10-21 12:54:10||146.49||146.54||146.54||146.49|8
1729515260000|2024-10-21 12:54:20|||||||||1
1729515270000|2024-10-21 12:54:30|||||||||1
1729515290000|2024-10-21 12:54:50|||||||||1
1729515310000|2024-10-21 12:55:10|||||||||1
1729515330000|2024-10-21 12:55:30|||||||||1
1729515340000|2024-10-21 12:55:40|||||||||1
1729515350000|2024-10-21 12:55:50|||||||||8
1729515360000|2024-10-21 12:56:00|||||||||1
1729515380000|2024-10-21 12:56:20|||||||||1
1729515400000|2024-10-21 12:56:40|||||||||1
1729515410000|2024-10-21 12:56:50|||||||||2
1729515420000|2024-10-21 12:57:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|6
1729515430000|2024-10-21 12:57:10|||||||||1
1729515450000|2024-10-21 12:57:30|||||||||1
1729515460000|2024-10-21 12:57:40||146.44||146.44||146.49||146.44|28
1729515470000|2024-10-21 12:57:50|146.52||146.52||146.52||146.52||0
1729515480000|2024-10-21 12:58:00|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|37
1729515490000|2024-10-21 12:58:10|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.44|1
1729515500000|2024-10-21 12:58:20|||||||||1
1729515520000|2024-10-21 12:58:40|||||||||1
1729515530000|2024-10-21 12:58:50|||||||||1
1729515550000|2024-10-21 12:59:10|||||||||1
1729515560000|2024-10-21 12:59:20|||||||||4
1729515570000|2024-10-21 12:59:30|||||||||1
1729515590000|2024-10-21 12:59:50|||||||||1
1729515600000|2024-10-21 13:00:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|4
1729515610000|2024-10-21 13:00:10||146.44||146.44||146.44||146.44|2
1729515620000|2024-10-21 13:00:20||146.49||146.49||146.49||146.49|1
1729515630000|2024-10-21 13:00:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|30
1729515640000|2024-10-21 13:00:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|38
1729515660000|2024-10-21 13:01:00||146.54||146.54||146.54||146.54|46
1729515670000|2024-10-21 13:01:10|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|1
1729515680000|2024-10-21 13:01:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1729515690000|2024-10-21 13:01:30|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|6
1729515700000|2024-10-21 13:01:40||146.59||146.59||146.59||146.59|0
1729515710000|2024-10-21 13:01:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1729515720000|2024-10-21 13:02:00|||||||||1
1729515750000|2024-10-21 13:02:30|||||||||1
1729515760000|2024-10-21 13:02:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1729515780000|2024-10-21 13:03:00|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|11
1729515790000|2024-10-21 13:03:10|146.62||146.62||146.62||146.62||0
1729515800000|2024-10-21 13:03:20|146.67||146.67||146.67||146.62||7
1729515810000|2024-10-21 13:03:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|39
1729515820000|2024-10-21 13:03:40|146.72||146.72||146.72||146.72||33
1729515830000|2024-10-21 13:03:50|146.67||146.67||146.72||146.67||5
1729515850000|2024-10-21 13:04:10|||||||||1
1729515860000|2024-10-21 13:04:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|3
1729515870000|2024-10-21 13:04:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|25
1729515880000|2024-10-21 13:04:40|||||||||1
1729515900000|2024-10-21 13:05:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|18
1729515910000|2024-10-21 13:05:10|||||||||1
1729515920000|2024-10-21 13:05:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1729515930000|2024-10-21 13:05:30|||||||||1
1729515950000|2024-10-21 13:05:50|||||||||1
1729515970000|2024-10-21 13:06:10|||||||||1
1729515980000|2024-10-21 13:06:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1729515990000|2024-10-21 13:06:30|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|24
1729516000000|2024-10-21 13:06:40|||||||||1
1729516020000|2024-10-21 13:07:00|||||||||1
1729516040000|2024-10-21 13:07:20|||||||||1
1729516060000|2024-10-21 13:07:40|||||||||1
1729516070000|2024-10-21 13:07:50|||||||||1
1729516090000|2024-10-21 13:08:10|||||||||1
1729516110000|2024-10-21 13:08:30|||||||||1
1729516120000|2024-10-21 13:08:40|||||||||2
1729516130000|2024-10-21 13:08:50|||||||||20
1729516140000|2024-10-21 13:09:00|||||||||1
1729516160000|2024-10-21 13:09:20|||||||||1
1729516170000|2024-10-21 13:09:30|146.77||146.72||146.77||146.72||24
1729516180000|2024-10-21 13:09:40|146.77||146.77||146.77||146.77||14
1729516190000|2024-10-21 13:09:50|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|4
1729516200000|2024-10-21 13:10:00|146.77||146.77||146.77||146.77||2
1729516210000|2024-10-21 13:10:10|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|2
1729516220000|2024-10-21 13:10:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1729516230000|2024-10-21 13:10:30|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|9
1729516240000|2024-10-21 13:10:40|||||||||1
1729516250000|2024-10-21 13:10:50|||||||||1
1729516260000|2024-10-21 13:11:00|||||||||1
1729516280000|2024-10-21 13:11:20|||||||||481
1729516300000|2024-10-21 13:11:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|13
1729516310000|2024-10-21 13:11:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1729516330000|2024-10-21 13:12:10|||||||||1
1729516350000|2024-10-21 13:12:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1729516370000|2024-10-21 13:12:50|||||||||1
1729516380000|2024-10-21 13:13:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|265
1729516390000|2024-10-21 13:13:10|||||||||1
1729516400000|2024-10-21 13:13:20|||||||||1
1729516420000|2024-10-21 13:13:40|||||||||1
1729516430000|2024-10-21 13:13:50|||||||||43
1729516440000|2024-10-21 13:14:00|||||||||2
1729516450000|2024-10-21 13:14:10|||||||||3
1729516470000|2024-10-21 13:14:30|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|36
1729516480000|2024-10-21 13:14:40|146.82||146.82||146.82||146.82||0
1729516490000|2024-10-21 13:14:50|||||||||1
1729516510000|2024-10-21 13:15:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|9
1729516520000|2024-10-21 13:15:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|5
1729516570000|2024-10-21 13:16:10|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|20
1729516580000|2024-10-21 13:16:20||146.79||146.79||146.79||146.79|1123
1729516590000|2024-10-21 13:16:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1729516600000|2024-10-21 13:16:40|||||||||1
1729516610000|2024-10-21 13:16:50|||||||||1
1729516620000|2024-10-21 13:17:00|146.87||146.87||146.87||146.82||8
1729516630000|2024-10-21 13:17:10|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|3
1729516650000|2024-10-21 13:17:30|||||||||1
1729516660000|2024-10-21 13:17:40|146.87||146.87||146.87||146.82||3
1729516670000|2024-10-21 13:17:50|146.82||146.82||146.87||146.82||0
1729516680000|2024-10-21 13:18:00|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|13
1729516690000|2024-10-21 13:18:10||146.79||146.79||146.79||146.79|0
1729516700000|2024-10-21 13:18:20|||||||||1
1729516710000|2024-10-21 13:18:30|||||||||1
1729516730000|2024-10-21 13:18:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|11
1729516750000|2024-10-21 13:19:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|6
1729516760000|2024-10-21 13:19:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1729516770000|2024-10-21 13:19:30|||||||||1
1729516780000|2024-10-21 13:19:40|||||||||1
1729516810000|2024-10-21 13:20:10|||||||||1
1729516830000|2024-10-21 13:20:30|||||||||1
1729516840000|2024-10-21 13:20:40|||||||||1
1729516850000|2024-10-21 13:20:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|14
1729516860000|2024-10-21 13:21:00|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|0
1729516870000|2024-10-21 13:21:10|146.82||146.82||146.82||146.82||1
1729516890000|2024-10-21 13:21:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1729516900000|2024-10-21 13:21:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|3
1729516920000|2024-10-21 13:22:00|||||||||1
1729516940000|2024-10-21 13:22:20|||||||||1
1729516960000|2024-10-21 13:22:40|||||||||2
1729516970000|2024-10-21 13:22:50|||||||||1
1729516980000|2024-10-21 13:23:00|146.92||146.87||146.92||146.87||100
1729517000000|2024-10-21 13:23:20|||||||||1
1729517010000|2024-10-21 13:23:30|||||||||1
1729517030000|2024-10-21 13:23:50|||||||||1
1729517040000|2024-10-21 13:24:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|50
1729517050000|2024-10-21 13:24:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1729517060000|2024-10-21 13:24:20|||||||||1
1729517070000|2024-10-21 13:24:30|||||||||1
1729517080000|2024-10-21 13:24:40|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|7
1729517100000|2024-10-21 13:25:00|||||||||5
1729517110000|2024-10-21 13:25:10|||||||||4
1729517120000|2024-10-21 13:25:20|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|2
1729517130000|2024-10-21 13:25:30|||||||||1
1729517150000|2024-10-21 13:25:50|||||||||1
1729517170000|2024-10-21 13:26:10|||||||||1
1729517180000|2024-10-21 13:26:20|||||||||10
1729517190000|2024-10-21 13:26:30|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|5
1729517200000|2024-10-21 13:26:40|146.87||146.87||146.87||146.87||1
1729517230000|2024-10-21 13:27:10|||||||||1
1729517240000|2024-10-21 13:27:20|||||||||1
1729517250000|2024-10-21 13:27:30|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|8
1729517260000|2024-10-21 13:27:40||146.84||146.84||146.84||146.79|16
1729517270000|2024-10-21 13:27:50|||||||||3
1729517280000|2024-10-21 13:28:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1729517290000|2024-10-21 13:28:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1729517300000|2024-10-21 13:28:20|||||||||4
1729517320000|2024-10-21 13:28:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|8
1729517330000|2024-10-21 13:28:50|||||||||1
1729517340000|2024-10-21 13:29:00|||||||||1
1729517360000|2024-10-21 13:29:20|||||||||1
1729517370000|2024-10-21 13:29:30|||||||||1
1729517380000|2024-10-21 13:29:40|||||||||7
1729517390000|2024-10-21 13:29:50|||||||||1
1729517400000|2024-10-21 13:30:00|146.87|146.79|146.92|146.84|146.97|146.84|146.87|146.79|119
1729517410000|2024-10-21 13:30:10|||||||||2
1729517420000|2024-10-21 13:30:20|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|25
1729517430000|2024-10-21 13:30:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|6
1729517440000|2024-10-21 13:30:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|27
1729517450000|2024-10-21 13:30:50||146.79||146.79||146.79||146.74|0
1729517460000|2024-10-21 13:31:00||146.74||146.79||146.79||146.74|6
1729517470000|2024-10-21 13:31:10||146.74||146.79||146.79||146.74|0
1729517480000|2024-10-21 13:31:20|146.92||146.87||146.92||146.87||9
1729517490000|2024-10-21 13:31:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1729517500000|2024-10-21 13:31:40|||||||||1
1729517510000|2024-10-21 13:31:50|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|3
1729517520000|2024-10-21 13:32:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|70
1729517530000|2024-10-21 13:32:10|||||||||2
1729517540000|2024-10-21 13:32:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|35
1729517550000|2024-10-21 13:32:30|||||||||1
1729517560000|2024-10-21 13:32:40|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|3
1729517570000|2024-10-21 13:32:50||146.84||146.89||146.89||146.84|1
1729517580000|2024-10-21 13:33:00|||||||||6
1729517590000|2024-10-21 13:33:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|5
1729517600000|2024-10-21 13:33:20|||||||||1
1729517610000|2024-10-21 13:33:30|147.02||146.97||147.02||146.97||5
1729517620000|2024-10-21 13:33:40|||||||||1
1729517630000|2024-10-21 13:33:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|2
1729517640000|2024-10-21 13:34:00|||||||||9
1729517650000|2024-10-21 13:34:10|||||||||1
1729517670000|2024-10-21 13:34:30|||||||||1
1729517680000|2024-10-21 13:34:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|73
1729517690000|2024-10-21 13:34:50|||||||||1
1729517700000|2024-10-21 13:35:00|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|14
1729517710000|2024-10-21 13:35:10|146.92||146.92||146.92||146.92||1
1729517720000|2024-10-21 13:35:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|4
1729517740000|2024-10-21 13:35:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|14
1729517750000|2024-10-21 13:35:50|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|0
1729517760000|2024-10-21 13:36:00|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|4
1729517770000|2024-10-21 13:36:10|146.72||146.72||146.77||146.72||1
1729517790000|2024-10-21 13:36:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1729517800000|2024-10-21 13:36:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|23
1729517810000|2024-10-21 13:36:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1729517820000|2024-10-21 13:37:00||146.54||146.54||146.59||146.54|472
1729517830000|2024-10-21 13:37:10|146.62||146.62||146.67||146.62||13
1729517840000|2024-10-21 13:37:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1729517850000|2024-10-21 13:37:30|||||||||1
1729517860000|2024-10-21 13:37:40|||||||||1
1729517880000|2024-10-21 13:38:00|||||||||1
1729517890000|2024-10-21 13:38:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|8
1729517900000|2024-10-21 13:38:20|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|2
1729517910000|2024-10-21 13:38:30|||||||||1
1729517920000|2024-10-21 13:38:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|7
1729517930000|2024-10-21 13:38:50|||||||||1
1729517940000|2024-10-21 13:39:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|45
1729517950000|2024-10-21 13:39:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|13
1729517960000|2024-10-21 13:39:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1729517980000|2024-10-21 13:39:40|||||||||1
1729517990000|2024-10-21 13:39:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|111
1729518000000|2024-10-21 13:40:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|40
1729518010000|2024-10-21 13:40:10|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|2
1729518020000|2024-10-21 13:40:20|146.67|146.64|146.67|146.59|146.72|146.64|146.62|146.54|7
1729518030000|2024-10-21 13:40:30|||||||||1
1729518050000|2024-10-21 13:40:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|2
1729518070000|2024-10-21 13:41:10|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|2
1729518080000|2024-10-21 13:41:20|146.67|146.64|146.77|146.69|146.77|146.69|146.67|146.59|8
1729518090000|2024-10-21 13:41:30|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|1
1729518100000|2024-10-21 13:41:40|||||||||1
1729518110000|2024-10-21 13:41:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1729518120000|2024-10-21 13:42:00|||||||||1
1729518140000|2024-10-21 13:42:20|146.72||146.67||146.72||146.67||1
1729518150000|2024-10-21 13:42:30|146.72||146.72||146.72||146.67||1
1729518160000|2024-10-21 13:42:40||146.64||146.64||146.64||146.59|0
1729518170000|2024-10-21 13:42:50|||||||||1
1729518180000|2024-10-21 13:43:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|1
1729518190000|2024-10-21 13:43:10|||||||||2
1729518210000|2024-10-21 13:43:30|||||||||1
1729518220000|2024-10-21 13:43:40|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|4
1729518230000|2024-10-21 13:43:50|146.67|146.54|146.67|146.54|146.67|146.59|146.67|146.54|3
1729518240000|2024-10-21 13:44:00|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|97
1729518250000|2024-10-21 13:44:10|||||||||18
1729518260000|2024-10-21 13:44:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|107
1729518270000|2024-10-21 13:44:30|146.67|146.49|146.57|146.49|146.67|146.49|146.57|146.49|3
1729518280000|2024-10-21 13:44:40|||||||||1
1729518290000|2024-10-21 13:44:50|||||||||1
1729518310000|2024-10-21 13:45:10|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|174
1729518320000|2024-10-21 13:45:20|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|0
1729518330000|2024-10-21 13:45:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|29
1729518340000|2024-10-21 13:45:40|146.57||146.57||146.57||146.57||5
1729518350000|2024-10-21 13:45:50|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|22
1729518360000|2024-10-21 13:46:00||146.49||146.49||146.49||146.49|1
1729518370000|2024-10-21 13:46:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|35
1729518380000|2024-10-21 13:46:20|||||||||93
1729518390000|2024-10-21 13:46:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|159
1729518400000|2024-10-21 13:46:40|||||||||5
1729518410000|2024-10-21 13:46:50|||||||||1
1729518430000|2024-10-21 13:47:10|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|17
1729518440000|2024-10-21 13:47:20||146.54||146.59||146.59||146.54|0
1729518450000|2024-10-21 13:47:30||146.54||146.54||146.59||146.54|19
1729518460000|2024-10-21 13:47:40|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.54|10
1729518470000|2024-10-21 13:47:50|||||||||1
1729518480000|2024-10-21 13:48:00|||||||||1
1729518490000|2024-10-21 13:48:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|12
1729518500000|2024-10-21 13:48:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|10
1729518540000|2024-10-21 13:49:00||146.54||146.54||146.54||146.54|10
1729518550000|2024-10-21 13:49:10|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|2
1729518570000|2024-10-21 13:49:30|||||||||1
1729518590000|2024-10-21 13:49:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1729518600000|2024-10-21 13:50:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1729518610000|2024-10-21 13:50:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|356
1729518620000|2024-10-21 13:50:20|||||||||17
1729518630000|2024-10-21 13:50:30|||||||||2
1729518640000|2024-10-21 13:50:40|||||||||1
1729518660000|2024-10-21 13:51:00|||||||||63
1729518670000|2024-10-21 13:51:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|244
1729518680000|2024-10-21 13:51:20|||||||||106
1729518690000|2024-10-21 13:51:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|26
1729518700000|2024-10-21 13:51:40|||||||||1
1729518710000|2024-10-21 13:51:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|18
1729518720000|2024-10-21 13:52:00|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|8
1729518730000|2024-10-21 13:52:10|146.77||146.82||146.82||146.77||1
1729518740000|2024-10-21 13:52:20|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|5
1729518750000|2024-10-21 13:52:30|146.82|146.64|146.67|146.59|146.82|146.64|146.67|146.59|16
1729518760000|2024-10-21 13:52:40|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|8
1729518770000|2024-10-21 13:52:50||146.64||146.59||146.64||146.59|0
1729518780000|2024-10-21 13:53:00||146.64||146.64||146.64||146.59|1
1729518790000|2024-10-21 13:53:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1729518800000|2024-10-21 13:53:20||146.64||146.64||146.64||146.64|20
1729518810000|2024-10-21 13:53:30|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|12
1729518830000|2024-10-21 13:53:50|||||||||1
1729518850000|2024-10-21 13:54:10|||||||||1
1729518870000|2024-10-21 13:54:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|35
1729518880000|2024-10-21 13:54:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|27
1729518900000|2024-10-21 13:55:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|10
1729518910000|2024-10-21 13:55:10|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|4
1729518920000|2024-10-21 13:55:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|41
1729518930000|2024-10-21 13:55:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|23
1729518940000|2024-10-21 13:55:40|||||||||4
1729518950000|2024-10-21 13:55:50|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|4
1729518960000|2024-10-21 13:56:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|18
1729518970000|2024-10-21 13:56:10|||||||||2
1729518990000|2024-10-21 13:56:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|32
1729519000000|2024-10-21 13:56:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|6
1729519010000|2024-10-21 13:56:50|||||||||1
1729519020000|2024-10-21 13:57:00|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|7
1729519030000|2024-10-21 13:57:10|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|2
1729519040000|2024-10-21 13:57:20|||||||||1
1729519060000|2024-10-21 13:57:40|||||||||1
1729519070000|2024-10-21 13:57:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|33
1729519080000|2024-10-21 13:58:00|||||||||11
1729519090000|2024-10-21 13:58:10|||||||||1
1729519100000|2024-10-21 13:58:20||146.54||146.59||146.59||146.54|264
1729519110000|2024-10-21 13:58:30||146.54||146.59||146.59||146.54|7
1729519140000|2024-10-21 13:59:00|146.72||146.72||146.72||146.72||1
1729519150000|2024-10-21 13:59:10|146.67||146.67||146.67||146.67||0
1729519160000|2024-10-21 13:59:20|||||||||1
1729519170000|2024-10-21 13:59:30|||||||||1
1729519190000|2024-10-21 13:59:50|146.72||146.72||146.72||146.72||4
1729519200000|2024-10-21 14:00:00||146.64||146.64||146.64||146.64|1
1729519210000|2024-10-21 14:00:10|||||||||29
1729519220000|2024-10-21 14:00:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1729519230000|2024-10-21 14:00:30|146.72||146.72||146.72||146.67||2
1729519240000|2024-10-21 14:00:40||146.64||146.64||146.64||146.64|0
1729519300000|2024-10-21 14:01:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|55
1729519310000|2024-10-21 14:01:50||146.64||146.69||146.69||146.64|79
1729519320000|2024-10-21 14:02:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|25
1729519330000|2024-10-21 14:02:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|4
1729519340000|2024-10-21 14:02:20|||||||||1
1729519360000|2024-10-21 14:02:40|146.77|146.69|146.67|146.59|146.77|146.69|146.67|146.59|21
1729519370000|2024-10-21 14:02:50|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|6
1729519380000|2024-10-21 14:03:00|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|6
1729519390000|2024-10-21 14:03:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1729519400000|2024-10-21 14:03:20|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|3
1729519410000|2024-10-21 14:03:30|146.67||146.67||146.67||146.67||0
1729519430000|2024-10-21 14:03:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|14
1729519440000|2024-10-21 14:04:00|146.72||146.67||146.72||146.67||8
1729519450000|2024-10-21 14:04:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|44
1729519480000|2024-10-21 14:04:40|||||||||11
1729519490000|2024-10-21 14:04:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|126
1729519500000|2024-10-21 14:05:00|||||||||9
1729519510000|2024-10-21 14:05:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1729519530000|2024-10-21 14:05:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1729519540000|2024-10-21 14:05:40|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|15
1729519550000|2024-10-21 14:05:50|146.67||146.67||146.67||146.67||1
1729519560000|2024-10-21 14:06:00|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|20
1729519570000|2024-10-21 14:06:10|146.62||146.62||146.62||146.62||0
1729519580000|2024-10-21 14:06:20|||||||||1
1729519590000|2024-10-21 14:06:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1729519610000|2024-10-21 14:06:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|3
1729519620000|2024-10-21 14:07:00||146.49||146.54||146.54||146.49|4
1729519690000|2024-10-21 14:08:10|||||||||2
1729519700000|2024-10-21 14:08:20|||||||||111
1729519710000|2024-10-21 14:08:30|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|6
1729519720000|2024-10-21 14:08:40|146.62||146.62||146.62||146.62||0
1729519730000|2024-10-21 14:08:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1729519740000|2024-10-21 14:09:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|64
1729519750000|2024-10-21 14:09:10|||||||||1
1729519760000|2024-10-21 14:09:20|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|22
1729519770000|2024-10-21 14:09:30|146.67||146.67||146.72||146.67||0
1729519780000|2024-10-21 14:09:40|146.72||146.72||146.72||146.72||0
1729519790000|2024-10-21 14:09:50|146.67||146.67||146.72||146.67||0
1729519800000|2024-10-21 14:10:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|9
1729519860000|2024-10-21 14:11:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1729519880000|2024-10-21 14:11:20|||||||||25
1729519890000|2024-10-21 14:11:30|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|104
1729519900000|2024-10-21 14:11:40|146.72||146.72||146.72||146.72||0
1729519920000|2024-10-21 14:12:00||146.59||146.64||146.64||146.59|7
1729519940000|2024-10-21 14:12:20|||||||||50
1729519950000|2024-10-21 14:12:30|||||||||9
1729519960000|2024-10-21 14:12:40|||||||||85
1729519980000|2024-10-21 14:13:00|||||||||4
1729520010000|2024-10-21 14:13:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|19
1729520020000|2024-10-21 14:13:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1729520060000|2024-10-21 14:14:20|||||||||5
1729520080000|2024-10-21 14:14:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|1
1729520100000|2024-10-21 14:15:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1729520130000|2024-10-21 14:15:30|||||||||7
1729520140000|2024-10-21 14:15:40|146.72||146.67||146.72||146.67||16
1729520150000|2024-10-21 14:15:50|||||||||1
1729520180000|2024-10-21 14:16:20|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|28
1729520200000|2024-10-21 14:16:40||146.59||146.64||146.64||146.59|39
1729520210000|2024-10-21 14:16:50|||||||||1
1729520220000|2024-10-21 14:17:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|9
1729520230000|2024-10-21 14:17:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|1
1729520250000|2024-10-21 14:17:30|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|3
1729520260000|2024-10-21 14:17:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1729520270000|2024-10-21 14:17:50|||||||||1
1729520280000|2024-10-21 14:18:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|360
1729520320000|2024-10-21 14:18:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|22
1729520360000|2024-10-21 14:19:20|||||||||2
1729520400000|2024-10-21 14:20:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1729520420000|2024-10-21 14:20:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|52
1729520430000|2024-10-21 14:20:30|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|7
1729520440000|2024-10-21 14:20:40||146.64||146.64||146.64||146.64|0
1729520450000|2024-10-21 14:20:50|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|2
1729520460000|2024-10-21 14:21:00|146.67||146.67||146.67||146.67||0
1729520480000|2024-10-21 14:21:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|21
1729520500000|2024-10-21 14:21:40|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|8
1729520510000|2024-10-21 14:21:50|146.62||146.62||146.62||146.62||0
1729520520000|2024-10-21 14:22:00|||||||||25
1729520580000|2024-10-21 14:23:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|94
1729520600000|2024-10-21 14:23:20|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|5
1729520610000|2024-10-21 14:23:30|146.57|146.44|146.52|146.44|146.57|146.44|146.52|146.39|47
1729520620000|2024-10-21 14:23:40||146.39||146.44||146.44||146.39|27
1729520650000|2024-10-21 14:24:10||146.39||146.39||146.39||146.39|3
1729520660000|2024-10-21 14:24:20|146.47||146.47||146.52||146.47||0
1729520670000|2024-10-21 14:24:30|146.52||146.47||146.52||146.47||1
1729520690000|2024-10-21 14:24:50|||||||||1
1729520700000|2024-10-21 14:25:00|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|27
1729520710000|2024-10-21 14:25:10|146.42||146.42||146.42||146.42||3
1729520720000|2024-10-21 14:25:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|20
1729520730000|2024-10-21 14:25:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|39
1729520740000|2024-10-21 14:25:40|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|32
1729520750000|2024-10-21 14:25:50|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|3
1729520760000|2024-10-21 14:26:00|||||||||1
1729520770000|2024-10-21 14:26:10||146.24||146.29||146.29||146.24|2
1729520790000|2024-10-21 14:26:30|||||||||15
1729520800000|2024-10-21 14:26:40|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|6
1729520810000|2024-10-21 14:26:50|||||||||1
1729520820000|2024-10-21 14:27:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|104
1729520830000|2024-10-21 14:27:10||146.24||146.29||146.29||146.24|18
1729520870000|2024-10-21 14:27:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|5
1729520880000|2024-10-21 14:28:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|95
1729520910000|2024-10-21 14:28:30|||||||||1
1729520950000|2024-10-21 14:29:10||146.19||146.24||146.24||146.19|108
1729520960000|2024-10-21 14:29:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|4
1729520980000|2024-10-21 14:29:40|||||||||6
1729520990000|2024-10-21 14:29:50|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|4
1729521000000|2024-10-21 14:30:00|146.32||146.27||146.32||146.27||0
1729521010000|2024-10-21 14:30:10|146.32||146.27||146.32||146.27||2220
1729521020000|2024-10-21 14:30:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|22
1729521030000|2024-10-21 14:30:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|24
1729521040000|2024-10-21 14:30:40|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|15
1729521050000|2024-10-21 14:30:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1729521060000|2024-10-21 14:31:00|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|31
1729521070000|2024-10-21 14:31:10|146.27||146.27||146.32||146.27||0
1729521080000|2024-10-21 14:31:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|25
1729521090000|2024-10-21 14:31:30|||||||||1
1729521100000|2024-10-21 14:31:40|||||||||1
1729521110000|2024-10-21 14:31:50|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|8
1729521120000|2024-10-21 14:32:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|201
1729521130000|2024-10-21 14:32:10|||||||||5
1729521180000|2024-10-21 14:33:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|65
1729521190000|2024-10-21 14:33:10||146.29||146.29||146.29||146.29|126
1729521200000|2024-10-21 14:33:20|146.37||146.37||146.37||146.37||155
1729521210000|2024-10-21 14:33:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|216
1729521220000|2024-10-21 14:33:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|15
1729521240000|2024-10-21 14:34:00|||||||||5
1729521270000|2024-10-21 14:34:30|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|70
1729521280000|2024-10-21 14:34:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|62
1729521290000|2024-10-21 14:34:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1095
1729521300000|2024-10-21 14:35:00|||||||||115
1729521310000|2024-10-21 14:35:10|||||||||32
1729521320000|2024-10-21 14:35:20|||||||||15
1729521330000|2024-10-21 14:35:30|||||||||63
1729521360000|2024-10-21 14:36:00|||||||||68
1729521370000|2024-10-21 14:36:10|||||||||744
1729521380000|2024-10-21 14:36:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|63
1729521390000|2024-10-21 14:36:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|63
1729521400000|2024-10-21 14:36:40|||||||||3
1729521420000|2024-10-21 14:37:00|||||||||1
1729521430000|2024-10-21 14:37:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|21
1729521450000|2024-10-21 14:37:30|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|109
1729521490000|2024-10-21 14:38:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|39
1729521500000|2024-10-21 14:38:20|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|11
1729521510000|2024-10-21 14:38:30|146.42||146.37||146.42||146.37||0
1729521520000|2024-10-21 14:38:40|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|22
1729521530000|2024-10-21 14:38:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|1
1729521540000|2024-10-21 14:39:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|2
1729521550000|2024-10-21 14:39:10|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|16
1729521560000|2024-10-21 14:39:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|3
1729521570000|2024-10-21 14:39:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|107
1729521580000|2024-10-21 14:39:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|95
1729521590000|2024-10-21 14:39:50|||||||||7
1729521600000|2024-10-21 14:40:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1729521610000|2024-10-21 14:40:10|146.42||146.37||146.42||146.37||9
1729521620000|2024-10-21 14:40:20|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|55
1729521630000|2024-10-21 14:40:30|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|55
1729521640000|2024-10-21 14:40:40|||||||||2
1729521650000|2024-10-21 14:40:50|||||||||1
1729521660000|2024-10-21 14:41:00|||||||||1
1729521670000|2024-10-21 14:41:10|||||||||30
1729521710000|2024-10-21 14:41:50|||||||||8
1729521720000|2024-10-21 14:42:00|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|63
1729521750000|2024-10-21 14:42:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|43
1729521760000|2024-10-21 14:42:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1729521770000|2024-10-21 14:42:50|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|2
1729521780000|2024-10-21 14:43:00|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|1
1729521790000|2024-10-21 14:43:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|440
1729521820000|2024-10-21 14:43:40|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|28
1729521830000|2024-10-21 14:43:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|9
1729521840000|2024-10-21 14:44:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|6
1729521870000|2024-10-21 14:44:30|||||||||8
1729521880000|2024-10-21 14:44:40|||||||||19
1729521910000|2024-10-21 14:45:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|46
1729521920000|2024-10-21 14:45:20|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|32
1729521930000|2024-10-21 14:45:30|||||||||1
1729521940000|2024-10-21 14:45:40|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|186
1729521950000|2024-10-21 14:45:50|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|90
1729521960000|2024-10-21 14:46:00|146.22|146.09|146.22|146.09|146.22|146.09|146.17|146.09|93
1729521970000|2024-10-21 14:46:10|146.17||146.17||146.22||146.17||20
1729521980000|2024-10-21 14:46:20|||||||||5
1729522000000|2024-10-21 14:46:40|||||||||31
1729522010000|2024-10-21 14:46:50|146.22||146.17||146.22||146.17||29
1729522020000|2024-10-21 14:47:00|146.22|146.14|146.22|146.14|146.27|146.19|146.17|146.09|80
1729522030000|2024-10-21 14:47:10|||||||||1
1729522040000|2024-10-21 14:47:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1729522060000|2024-10-21 14:47:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1729522100000|2024-10-21 14:48:20|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|16
1729522140000|2024-10-21 14:49:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|10
1729522150000|2024-10-21 14:49:10|||||||||1
1729522160000|2024-10-21 14:49:20|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|8
1729522170000|2024-10-21 14:49:30|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|8
1729522200000|2024-10-21 14:50:00|||||||||9
1729522220000|2024-10-21 14:50:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1
1729522250000|2024-10-21 14:50:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|29
1729522270000|2024-10-21 14:51:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|56
1729522280000|2024-10-21 14:51:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|4
1729522290000|2024-10-21 14:51:30|||||||||7
1729522320000|2024-10-21 14:52:00|146.22||146.17||146.22||146.17||1
1729522330000|2024-10-21 14:52:10|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|0
1729522340000|2024-10-21 14:52:20|||||||||1
1729522350000|2024-10-21 14:52:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|24
1729522360000|2024-10-21 14:52:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|2
1729522370000|2024-10-21 14:52:50|||||||||1
1729522400000|2024-10-21 14:53:20|||||||||9
1729522430000|2024-10-21 14:53:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1729522440000|2024-10-21 14:54:00|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|4
1729522450000|2024-10-21 14:54:10|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|0
1729522460000|2024-10-21 14:54:20|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|9
1729522470000|2024-10-21 14:54:30|146.12|146.09|146.17|146.04|146.17|146.09|146.12|146.04|18
1729522480000|2024-10-21 14:54:40|146.12||146.12||146.17||146.12||0
1729522490000|2024-10-21 14:54:50|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|14
1729522500000|2024-10-21 14:55:00|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|0
1729522520000|2024-10-21 14:55:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|32
1729522530000|2024-10-21 14:55:30||146.04||146.09||146.09||146.04|8
1729522560000|2024-10-21 14:56:00|||||||||1
1729522570000|2024-10-21 14:56:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|8
1729522580000|2024-10-21 14:56:20|146.17||146.17||146.17||146.17||27
1729522590000|2024-10-21 14:56:30|146.12|146.09|146.12|146.04|146.12|146.09|146.12|146.04|2
1729522650000|2024-10-21 14:57:30|||||||||1
1729522700000|2024-10-21 14:58:20|||||||||15
1729522710000|2024-10-21 14:58:30|||||||||42
1729522720000|2024-10-21 14:58:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|390
1729522730000|2024-10-21 14:58:50|||||||||591
1729522740000|2024-10-21 14:59:00|||||||||31
1729522750000|2024-10-21 14:59:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|55
1729522760000|2024-10-21 14:59:20|146.07|145.99|146.02|145.94|146.12|145.99|146.02|145.94|776
1729522770000|2024-10-21 14:59:30|||||||||15
1729522780000|2024-10-21 14:59:40|||||||||23
1729522790000|2024-10-21 14:59:50|||||||||1
1729522810000|2024-10-21 15:00:10|||||||||258
1729522820000|2024-10-21 15:00:20|||||||||26
1729522830000|2024-10-21 15:00:30|||||||||2
1729522840000|2024-10-21 15:00:40|||||||||12
1729522850000|2024-10-21 15:00:50|||||||||14
1729522860000|2024-10-21 15:01:00|146.07||146.07||146.07||146.07||51
1729522870000|2024-10-21 15:01:10|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|57
1729522880000|2024-10-21 15:01:20|146.07||146.02||146.07||146.02||13
1729522900000|2024-10-21 15:01:40|||||||||4
1729522910000|2024-10-21 15:01:50|||||||||4
1729522920000|2024-10-21 15:02:00|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|680
1729522930000|2024-10-21 15:02:10|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|55
1729522940000|2024-10-21 15:02:20|||||||||219
1729522950000|2024-10-21 15:02:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|60
1729522960000|2024-10-21 15:02:40||145.84||145.89||145.89||145.84|3
1729522980000|2024-10-21 15:03:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1729522990000|2024-10-21 15:03:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|69
1729523010000|2024-10-21 15:03:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|252
1729523020000|2024-10-21 15:03:40||145.84||145.89||145.89||145.84|52
1729523030000|2024-10-21 15:03:50|||||||||150
1729523060000|2024-10-21 15:04:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|54
1729523070000|2024-10-21 15:04:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|72
1729523080000|2024-10-21 15:04:40|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1412
1729523090000|2024-10-21 15:04:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|488
1729523100000|2024-10-21 15:05:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|26
1729523110000|2024-10-21 15:05:10|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|124
1729523120000|2024-10-21 15:05:20|||||||||14
1729523130000|2024-10-21 15:05:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|55
1729523140000|2024-10-21 15:05:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|15
1729523160000|2024-10-21 15:06:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|66
1729523170000|2024-10-21 15:06:10|145.82|145.74|145.77|145.69|145.87|145.74|145.77|145.69|56
1729523180000|2024-10-21 15:06:20|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|1550
1729523190000|2024-10-21 15:06:30|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|330
1729523210000|2024-10-21 15:06:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|49
1729523220000|2024-10-21 15:07:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|6
1729523230000|2024-10-21 15:07:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1729523240000|2024-10-21 15:07:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|176
1729523250000|2024-10-21 15:07:30|||||||||325
1729523260000|2024-10-21 15:07:40|||||||||27
1729523270000|2024-10-21 15:07:50|||||||||15
1729523280000|2024-10-21 15:08:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|100
1729523290000|2024-10-21 15:08:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|27
1729523310000|2024-10-21 15:08:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|63
1729523340000|2024-10-21 15:09:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|122
1729523350000|2024-10-21 15:09:10|||||||||4
1729523390000|2024-10-21 15:09:50|||||||||213
1729523420000|2024-10-21 15:10:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|153
1729523430000|2024-10-21 15:10:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|39
1729523440000|2024-10-21 15:10:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|7
1729523450000|2024-10-21 15:10:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|117
1729523460000|2024-10-21 15:11:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|4
1729523470000|2024-10-21 15:11:10|145.87||145.82||145.87||145.82||60
1729523500000|2024-10-21 15:11:40|||||||||64
1729523520000|2024-10-21 15:12:00|||||||||35
1729523530000|2024-10-21 15:12:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|369
1729523540000|2024-10-21 15:12:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|128
1729523550000|2024-10-21 15:12:30|||||||||30
1729523560000|2024-10-21 15:12:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|73
1729523590000|2024-10-21 15:13:10|||||||||5
1729523600000|2024-10-21 15:13:20|||||||||82
1729523620000|2024-10-21 15:13:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|100
1729523670000|2024-10-21 15:14:30|||||||||6
1729523690000|2024-10-21 15:14:50|||||||||11
1729523710000|2024-10-21 15:15:10|||||||||1
1729523770000|2024-10-21 15:16:10|||||||||24
1729523790000|2024-10-21 15:16:30|||||||||6
1729523800000|2024-10-21 15:16:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|102
1729523820000|2024-10-21 15:17:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|107
1729523840000|2024-10-21 15:17:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|68
1729523870000|2024-10-21 15:17:50|||||||||37
1729523880000|2024-10-21 15:18:00|||||||||9
1729523890000|2024-10-21 15:18:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|97
1729523920000|2024-10-21 15:18:40|||||||||1
1729523930000|2024-10-21 15:18:50|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|60
1729524000000|2024-10-21 15:20:00|||||||||150
1729524040000|2024-10-21 15:20:40|145.92||145.87||145.92||145.87||297
1729524050000|2024-10-21 15:20:50|||||||||500
1729524060000|2024-10-21 15:21:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|88
1729524070000|2024-10-21 15:21:10|||||||||17
1729524110000|2024-10-21 15:21:50|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|71
1729524130000|2024-10-21 15:22:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|97
1729524140000|2024-10-21 15:22:20|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|3
1729524150000|2024-10-21 15:22:30|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|11
1729524160000|2024-10-21 15:22:40|||||||||17
1729524170000|2024-10-21 15:22:50|||||||||3
1729524180000|2024-10-21 15:23:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|112
1729524190000|2024-10-21 15:23:10|||||||||38
1729524200000|2024-10-21 15:23:20|||||||||107
1729524210000|2024-10-21 15:23:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|159
1729524220000|2024-10-21 15:23:40|||||||||63
1729524230000|2024-10-21 15:23:50|||||||||74
1729524240000|2024-10-21 15:24:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|111
1729524250000|2024-10-21 15:24:10|||||||||1
1729524260000|2024-10-21 15:24:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|372
1729524270000|2024-10-21 15:24:30||145.79||145.79||145.79||145.79|4
1729524280000|2024-10-21 15:24:40||145.84||145.84||145.84||145.84|20
1729524300000|2024-10-21 15:25:00|||||||||1
1729524310000|2024-10-21 15:25:10|||||||||6
1729524320000|2024-10-21 15:25:20|||||||||84
1729524330000|2024-10-21 15:25:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|54
1729524340000|2024-10-21 15:25:40|||||||||5
1729524350000|2024-10-21 15:25:50|||||||||5
1729524360000|2024-10-21 15:26:00|||||||||11
1729524370000|2024-10-21 15:26:10|||||||||124
1729524380000|2024-10-21 15:26:20|||||||||11
1729524390000|2024-10-21 15:26:30|||||||||207
1729524400000|2024-10-21 15:26:40|||||||||33
1729524410000|2024-10-21 15:26:50|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|174
1729524420000|2024-10-21 15:27:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|82
1729524430000|2024-10-21 15:27:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|21
1729524440000|2024-10-21 15:27:20|||||||||12
1729524450000|2024-10-21 15:27:30|||||||||7
1729524460000|2024-10-21 15:27:40|||||||||10
1729524470000|2024-10-21 15:27:50|||||||||18
1729524480000|2024-10-21 15:28:00||145.89||145.89||145.89||145.89|55
1729524490000|2024-10-21 15:28:10|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|17
1729524500000|2024-10-21 15:28:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|49
1729524510000|2024-10-21 15:28:30|||||||||41
1729524520000|2024-10-21 15:28:40|||||||||130
1729524530000|2024-10-21 15:28:50|||||||||166
1729524540000|2024-10-21 15:29:00|||||||||129
1729524550000|2024-10-21 15:29:10|||||||||93
1729524560000|2024-10-21 15:29:20|146.07||146.02||146.07||146.02||117
1729524570000|2024-10-21 15:29:30|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|126
1729524580000|2024-10-21 15:29:40|||||||||21
1729524590000|2024-10-21 15:29:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|113
1729524600000|2024-10-21 15:30:00|||||||||292
1729524610000|2024-10-21 15:30:10|146.12||146.12||146.12||146.12||140
1729524620000|2024-10-21 15:30:20|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|202
1729524630000|2024-10-21 15:30:30|||||||||11
1729524640000|2024-10-21 15:30:40||145.99||146.04||146.04||145.99|148
1729524650000|2024-10-21 15:30:50|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|53
1729524660000|2024-10-21 15:31:00|||||||||42
1729524670000|2024-10-21 15:31:10|||||||||9
1729524680000|2024-10-21 15:31:20|||||||||2
1729524690000|2024-10-21 15:31:30|||||||||3
1729524700000|2024-10-21 15:31:40|||||||||5
1729524710000|2024-10-21 15:31:50|||||||||54
1729524720000|2024-10-21 15:32:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|190
1729524730000|2024-10-21 15:32:10|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|72
1729524740000|2024-10-21 15:32:20|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|25
1729524750000|2024-10-21 15:32:30|||||||||529
1729524760000|2024-10-21 15:32:40|||||||||171
1729524770000|2024-10-21 15:32:50|||||||||36
1729524780000|2024-10-21 15:33:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|1032
1729524790000|2024-10-21 15:33:10|||||||||15
1729524800000|2024-10-21 15:33:20|||||||||1
1729524810000|2024-10-21 15:33:30|||||||||98
1729524820000|2024-10-21 15:33:40|||||||||100
1729524830000|2024-10-21 15:33:50|||||||||7
1729524840000|2024-10-21 15:34:00|||||||||63
1729524850000|2024-10-21 15:34:10|||||||||154
1729524860000|2024-10-21 15:34:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|832
1729524870000|2024-10-21 15:34:30|||||||||196
1729524880000|2024-10-21 15:34:40|146.07||146.07||146.07||146.07||333
1729524890000|2024-10-21 15:34:50|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|968
1729524900000|2024-10-21 15:35:00|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|514
1729524910000|2024-10-21 15:35:10|145.97||145.97||145.97||145.97||0
1729524920000|2024-10-21 15:35:20|||||||||13
1729524930000|2024-10-21 15:35:30|||||||||17
1729524940000|2024-10-21 15:35:40|||||||||13
1729524980000|2024-10-21 15:36:20|||||||||114
1729525000000|2024-10-21 15:36:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|557
1729525010000|2024-10-21 15:36:50|||||||||215
1729525020000|2024-10-21 15:37:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|299
1729525030000|2024-10-21 15:37:10|||||||||40
1729525040000|2024-10-21 15:37:20|||||||||655
1729525050000|2024-10-21 15:37:30|||||||||185
1729525070000|2024-10-21 15:37:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|37
1729525080000|2024-10-21 15:38:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|401
1729525090000|2024-10-21 15:38:10|||||||||292
1729525100000|2024-10-21 15:38:20|||||||||64
1729525110000|2024-10-21 15:38:30|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|228
1729525120000|2024-10-21 15:38:40|||||||||22
1729525130000|2024-10-21 15:38:50|||||||||19
1729525140000|2024-10-21 15:39:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|365
1729525150000|2024-10-21 15:39:10|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|103
1729525160000|2024-10-21 15:39:20|||||||||2
1729525170000|2024-10-21 15:39:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|330
1729525180000|2024-10-21 15:39:40|145.97|145.79|145.92|145.79|145.97|145.79|145.92|145.79|310
1729525190000|2024-10-21 15:39:50|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|707
1729525200000|2024-10-21 15:40:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|40
1729525230000|2024-10-21 15:40:30|||||||||60
1729525240000|2024-10-21 15:40:40|||||||||17
1729525300000|2024-10-21 15:41:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|44
1729525310000|2024-10-21 15:41:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|539
1729525320000|2024-10-21 15:42:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|165
1729525330000|2024-10-21 15:42:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|171
1729525340000|2024-10-21 15:42:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|225
1729525350000|2024-10-21 15:42:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|84
1729525400000|2024-10-21 15:43:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|17
1729525430000|2024-10-21 15:43:50|146.07||146.02||146.07||146.02||43
1729525460000|2024-10-21 15:44:20|146.07||146.07||146.07||146.07||7
1729525470000|2024-10-21 15:44:30||145.99||145.99||145.99||145.99|0
1729525530000|2024-10-21 15:45:30||145.94||145.94||145.94||145.94|230
1729525540000|2024-10-21 15:45:40|146.02||146.02||146.02||146.02||0
1729525560000|2024-10-21 15:46:00|146.07||146.02||146.07||146.02||219
1729525570000|2024-10-21 15:46:10|||||||||47
1729525590000|2024-10-21 15:46:30|||||||||3
1729525600000|2024-10-21 15:46:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1729525610000|2024-10-21 15:46:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|47
1729525630000|2024-10-21 15:47:10|||||||||53
1729525640000|2024-10-21 15:47:20|||||||||39
1729525650000|2024-10-21 15:47:30|||||||||3
1729525720000|2024-10-21 15:48:40|146.07||146.07||146.07||146.07||5
1729525740000|2024-10-21 15:49:00||145.99||145.99||145.99||145.99|7
1729525800000|2024-10-21 15:50:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|167
1729525820000|2024-10-21 15:50:20|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|304
1729525830000|2024-10-21 15:50:30|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|58
1729525890000|2024-10-21 15:51:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|261
1729525910000|2024-10-21 15:51:50|146.22||146.22||146.22||146.22||16
1729525930000|2024-10-21 15:52:10||146.14||146.14||146.14||146.14|0
1729525950000|2024-10-21 15:52:30|||||||||25
1729525980000|2024-10-21 15:53:00|||||||||170
1729525990000|2024-10-21 15:53:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|162
1729526000000|2024-10-21 15:53:20|||||||||1
1729526010000|2024-10-21 15:53:30|146.27||146.22||146.27||146.22||226
1729526070000|2024-10-21 15:54:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|220
1729526080000|2024-10-21 15:54:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1729526100000|2024-10-21 15:55:00|146.27||146.27||146.27||146.27||2
1729526110000|2024-10-21 15:55:10||146.19||146.19||146.19||146.19|0
1729526160000|2024-10-21 15:56:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|45
1729526180000|2024-10-21 15:56:20|146.37||146.32||146.37||146.32||361
1729526240000|2024-10-21 15:57:20|||||||||2
1729526260000|2024-10-21 15:57:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|333
1729526270000|2024-10-21 15:57:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|193
1729526300000|2024-10-21 15:58:20|||||||||1
1729526320000|2024-10-21 15:58:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|33
1729526330000|2024-10-21 15:58:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|74
1729526350000|2024-10-21 15:59:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|155
1729526360000|2024-10-21 15:59:20|146.22|146.04|146.22|146.09|146.22|146.09|146.22|146.04|501
1729526380000|2024-10-21 15:59:40|146.27|146.14|146.27|146.14|146.27|146.14|146.27|146.14|512
1729526390000|2024-10-21 15:59:50||146.19||146.19||146.19||146.19|0
1729526430000|2024-10-21 16:00:30|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|61
1729526450000|2024-10-21 16:00:50||146.19||146.19||146.19||146.19|0
1729526470000|2024-10-21 16:01:10|||||||||30
1729526480000|2024-10-21 16:01:20|146.32||146.32||146.32||146.32||10
1729526490000|2024-10-21 16:01:30||146.24||146.19||146.24||146.19|73
1729526510000|2024-10-21 16:01:50||146.24||146.24||146.24||146.19|111
1729526590000|2024-10-21 16:03:10|146.37||146.32||146.37||146.32||218
1729526600000|2024-10-21 16:03:20|||||||||1
1729526610000|2024-10-21 16:03:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1729526680000|2024-10-21 16:04:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|16
1729526710000|2024-10-21 16:05:10|||||||||17
1729526730000|2024-10-21 16:05:30||146.19||146.19||146.19||146.19|4
1729526740000|2024-10-21 16:05:40||146.24||146.19||146.24||146.19|0
1729526760000|2024-10-21 16:06:00|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|0
1729526770000|2024-10-21 16:06:10||146.24||146.24||146.24||146.24|0
1729526790000|2024-10-21 16:06:30|||||||||50
1729526830000|2024-10-21 16:07:10||146.19||146.19||146.19||146.19|12
1729526850000|2024-10-21 16:07:30|146.27||146.27||146.27||146.27||0
1729526870000|2024-10-21 16:07:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|6
1729526880000|2024-10-21 16:08:00||146.19||146.19||146.19||146.19|4
1729526890000|2024-10-21 16:08:10|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|23
1729527100000|2024-10-21 16:11:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|50
1729527140000|2024-10-21 16:12:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|4
1729527210000|2024-10-21 16:13:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|50
1729527240000|2024-10-21 16:14:00||146.04||146.04||146.04||146.04|45
1729527250000|2024-10-21 16:14:10|146.12||146.12||146.12||146.12||10
1729527270000|2024-10-21 16:14:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|8
1729527430000|2024-10-21 16:17:10||146.04||146.04||146.04||146.04|0
1729527480000|2024-10-21 16:18:00|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|65
1729527530000|2024-10-21 16:18:50|||||||||9
1729527560000|2024-10-21 16:19:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|13
1729527570000|2024-10-21 16:19:30||146.09||146.14||146.14||146.09|0
1729527590000|2024-10-21 16:19:50||146.09||146.09||146.14||146.09|0
1729527600000|2024-10-21 16:20:00||146.14||146.14||146.14||146.09|0
1729527610000|2024-10-21 16:20:10||146.09||146.09||146.09||146.09|0
1729527620000|2024-10-21 16:20:20||146.14||146.14||146.14||146.14|0
1729527630000|2024-10-21 16:20:30|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|16
1729527670000|2024-10-21 16:21:10|146.17||146.17||146.22||146.17||317
1729527800000|2024-10-21 16:23:20|||||||||24
1729527810000|2024-10-21 16:23:30|146.22||146.22||146.22||146.22||120
1729527820000|2024-10-21 16:23:40||146.14||146.14||146.14||146.14|0
1729527830000|2024-10-21 16:23:50||146.09||146.14||146.14||146.09|0
1729527840000|2024-10-21 16:24:00||146.09||146.09||146.09||146.09|0
1729527860000|2024-10-21 16:24:20|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|46
1729527870000|2024-10-21 16:24:30|||||||||7
1729527880000|2024-10-21 16:24:40|||||||||66
1729528030000|2024-10-21 16:27:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|81
1729528060000|2024-10-21 16:27:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|69
1729528080000|2024-10-21 16:28:00|146.22||146.22||146.22||146.22||200
1729528090000|2024-10-21 16:28:10||146.14||146.09||146.14||146.09|0
1729528100000|2024-10-21 16:28:20|146.17||146.17||146.17||146.17||0
1729528110000|2024-10-21 16:28:30|146.22||146.22||146.22||146.22||100
1729528120000|2024-10-21 16:28:40||146.14||146.14||146.14||146.14|0
1729528140000|2024-10-21 16:29:00|146.27||146.27||146.27||146.27||0
1729528150000|2024-10-21 16:29:10||146.19||146.19||146.19||146.19|8
1729528180000|2024-10-21 16:29:40|146.32||146.32||146.32||146.32||100
1729528190000|2024-10-21 16:29:50|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|12
1729528240000|2024-10-21 16:30:40|||||||||19
1729528250000|2024-10-21 16:30:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|251
1729528260000|2024-10-21 16:31:00||146.24||146.24||146.24||146.24|67
1729528270000|2024-10-21 16:31:10|146.32||146.37||146.37||146.32||43
1729528290000|2024-10-21 16:31:30|146.32|146.19|146.32|146.19|146.32|146.19|146.32|146.19|86
1729528340000|2024-10-21 16:32:20|146.27||146.27||146.27||146.27||0
1729528400000|2024-10-21 16:33:20|146.32||146.32||146.32||146.32||0
1729528440000|2024-10-21 16:34:00||146.24||146.19||146.24||146.19|0
1729528460000|2024-10-21 16:34:20|146.27||146.27||146.27||146.27||0
1729528470000|2024-10-21 16:34:30|146.32||146.32||146.32||146.32||26
1729528510000|2024-10-21 16:35:10|146.27||146.27||146.27||146.27||0
1729528560000|2024-10-21 16:36:00|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|3
1729528570000|2024-10-21 16:36:10|146.22||146.27||146.27||146.22||0
1729528580000|2024-10-21 16:36:20|146.22||146.27||146.27||146.22||0
1729528600000|2024-10-21 16:36:40|146.22||146.22||146.22||146.22||0
1729528610000|2024-10-21 16:36:50|146.27||146.27||146.27||146.27||0
1729528640000|2024-10-21 16:37:20|146.22||146.22||146.22||146.22||0
1729528710000|2024-10-21 16:38:30|||||||||32
1729528740000|2024-10-21 16:39:00||146.09||146.14||146.14||146.09|4
1729528750000|2024-10-21 16:39:10||146.09||146.14||146.14||146.09|1
1729528840000|2024-10-21 16:40:40|146.27||146.27||146.27||146.27||0
1729528860000|2024-10-21 16:41:00|146.22||146.27||146.27||146.22||0
1729528870000|2024-10-21 16:41:10|146.22||146.27||146.27||146.22||0
1729528900000|2024-10-21 16:41:40|146.22||146.22||146.22||146.22||0
1729528910000|2024-10-21 16:41:50|146.27||146.22||146.27||146.22||0
1729528920000|2024-10-21 16:42:00|146.27||146.27||146.27||146.27||0
1729528930000|2024-10-21 16:42:10|146.22||146.22||146.22||146.22||0
1729528970000|2024-10-21 16:42:50|146.27||146.27||146.27||146.27||2
1729529010000|2024-10-21 16:43:30|146.22||146.22||146.22||146.22||0
1729529120000|2024-10-21 16:45:20|146.27||146.27||146.27||146.27||0
1729529150000|2024-10-21 16:45:50|146.22||146.22||146.27||146.22||0
1729529210000|2024-10-21 16:46:50||146.09||146.09||146.09||146.09|0
1729529220000|2024-10-21 16:47:00||146.14||146.14||146.14||146.14|0
1729529270000|2024-10-21 16:47:50|146.27||146.27||146.27||146.27||0
1729529280000|2024-10-21 16:48:00|146.22||146.22||146.22||146.22||0
1729529460000|2024-10-21 16:51:00|146.27||146.27||146.27||146.27||0
1729529470000|2024-10-21 16:51:10|146.22||146.22||146.22||146.22||0
1729529480000|2024-10-21 16:51:20|146.27||146.27||146.27||146.27||0
1729529490000|2024-10-21 16:51:30|146.22||146.22||146.22||146.22||0
1729529510000|2024-10-21 16:51:50|146.27||146.27||146.27||146.27||0
1729529530000|2024-10-21 16:52:10||146.19||146.19||146.19||146.19|0
1729529560000|2024-10-21 16:52:40|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|3
1729529590000|2024-10-21 16:53:10||146.19||146.19||146.19||146.19|0
1729529640000|2024-10-21 16:54:00|146.32||146.32||146.32||146.32||0
1729529650000|2024-10-21 16:54:10|146.27||146.27||146.27||146.27||0
1729529670000|2024-10-21 16:54:30|146.32||146.32||146.32||146.32||0
1729529730000|2024-10-21 16:55:30||146.24||146.24||146.24||146.24|0
1729529790000|2024-10-21 16:56:30||146.19||146.19||146.19||146.19|0
1729529810000|2024-10-21 16:56:50||146.24||146.24||146.24||146.24|0
1729530240000|2024-10-21 17:04:00||146.19||146.19||146.19||146.19|12
1729530250000|2024-10-21 17:04:10|146.27||146.27||146.27||146.27||0
1729530270000|2024-10-21 17:04:30|146.32||146.32||146.32||146.32||0
1729530330000|2024-10-21 17:05:30|146.27||146.27||146.27||146.27||0
1729530340000|2024-10-21 17:05:40|146.32||146.32||146.32||146.32||0
1729530410000|2024-10-21 17:06:50||146.24||146.24||146.24||146.24|0
1729530420000|2024-10-21 17:07:00||146.19||146.19||146.19||146.19|13
1729530480000|2024-10-21 17:08:00||146.24||146.24||146.24||146.24|0
1729530500000|2024-10-21 17:08:20|146.37||146.37||146.37||146.37||0
1729530510000|2024-10-21 17:08:30||146.29||146.29||146.29||146.24|0
1729530520000|2024-10-21 17:08:40||146.24||146.24||146.24||146.24|0
1729530530000|2024-10-21 17:08:50||146.29||146.29||146.29||146.29|0
1729530630000|2024-10-21 17:10:30|146.42||146.42||146.42||146.42||0
1729530640000|2024-10-21 17:10:40|146.37||146.37||146.37||146.37||0
1729530720000|2024-10-21 17:12:00|146.42||146.42||146.42||146.42||0
1729530750000|2024-10-21 17:12:30|146.37||146.37||146.37||146.37||0
1729530810000|2024-10-21 17:13:30|146.42||146.42||146.42||146.42||0
1729530850000|2024-10-21 17:14:10||146.34||146.34||146.34||146.34|0
1729530920000|2024-10-21 17:15:20||146.29||146.29||146.29||146.29|0
1729530940000|2024-10-21 17:15:40||146.34||146.34||146.34||146.34|0
1729530960000|2024-10-21 17:16:00||146.29||146.29||146.29||146.29|0
1729530980000|2024-10-21 17:16:20|146.37||146.37||146.37||146.37||0
1729530990000|2024-10-21 17:16:30|146.42||146.42||146.42||146.37||0
1729531040000|2024-10-21 17:17:20|146.37||146.37||146.37||146.37||0
1729531070000|2024-10-21 17:17:50||146.24||146.24||146.24||146.24|0
1729531080000|2024-10-21 17:18:00|146.32|146.19|146.32|146.24|146.32|146.24|146.32|146.19|1
1729531210000|2024-10-21 17:20:10||146.19||146.19||146.19||146.19|2
1729531230000|2024-10-21 17:20:30||146.24||146.24||146.24||146.24|0
1729531370000|2024-10-21 17:22:50|||||||||1
1729531460000|2024-10-21 17:24:20|146.37||146.37||146.37||146.37||0
1729531500000|2024-10-21 17:25:00|146.32||146.37||146.37||146.32||0
1729531510000|2024-10-21 17:25:10|146.32||146.32||146.32||146.32||0
1729531790000|2024-10-21 17:29:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1729531810000|2024-10-21 17:30:10|146.32||146.32||146.32||146.32||5
1729531830000|2024-10-21 17:30:30||146.24||146.24||146.24||146.24|94
1729531840000|2024-10-21 17:30:40|146.37||146.37||146.37||146.37||62
1729532040000|2024-10-21 17:34:00||146.29||146.29||146.29||146.29|8
1729532100000|2024-10-21 17:35:00|146.42||146.42||146.42||146.42||0
1729532140000|2024-10-21 17:35:40|146.37||146.37||146.37||146.37||0
1729532150000|2024-10-21 17:35:50|146.42||146.42||146.42||146.42||0
1729532180000|2024-10-21 17:36:20|146.37||146.42||146.42||146.37||0
1729532200000|2024-10-21 17:36:40|146.37||146.37||146.37||146.37||0
1729532460000|2024-10-21 17:41:00|146.42||146.42||146.42||146.42||0
1729532480000|2024-10-21 17:41:20|146.37||146.37||146.37||146.37||0
1729532500000|2024-10-21 17:41:40|146.42||146.42||146.42||146.42||0
1729532580000|2024-10-21 17:43:00|146.37||146.37||146.37||146.37||0
1729532920000|2024-10-21 17:48:40|146.42||146.42||146.42||146.42||0
1729532940000|2024-10-21 17:49:00|146.37||146.37||146.37||146.37||0
1729532980000|2024-10-21 17:49:40|146.42||146.42||146.42||146.42||0
1729533060000|2024-10-21 17:51:00|146.37||146.37||146.37||146.37||0
1729533090000|2024-10-21 17:51:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|11
1729533340000|2024-10-21 17:55:40||146.29||146.29||146.29||146.29|11
1729533350000|2024-10-21 17:55:50|146.37||146.42||146.42||146.37||0
1729533360000|2024-10-21 17:56:00|146.37||146.37||146.37||146.37||0
1729533410000|2024-10-21 17:56:50|146.42||146.42||146.42||146.42||0
1729533460000|2024-10-21 17:57:40|146.37||146.42||146.42||146.37||0
1729533480000|2024-10-21 17:58:00|146.37||146.42||146.42||146.37||0
1729533500000|2024-10-21 17:58:20||146.34||146.34||146.34||146.34|0
1729533550000|2024-10-21 17:59:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|36
1729533570000|2024-10-21 17:59:30|146.42||146.42||146.42||146.42||14
1729533610000|2024-10-21 18:00:10|146.37||146.37||146.37||146.37||0
1729533650000|2024-10-21 18:00:50|||||||||6
1729533750000|2024-10-21 18:02:30||146.24||146.24||146.24||146.24|3
1729533760000|2024-10-21 18:02:40|146.32||146.32||146.32||146.32||0
1729533930000|2024-10-21 18:05:30||146.19||146.24||146.24||146.19|3
1729533960000|2024-10-21 18:06:00||146.19||146.19||146.19||146.19|21
1729533970000|2024-10-21 18:06:10|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|20
1729533980000|2024-10-21 18:06:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|212
1729534140000|2024-10-21 18:09:00|146.32||146.27||146.32||146.27||17
1729534160000|2024-10-21 18:09:20|146.32||146.32||146.32||146.32||0
1729534170000|2024-10-21 18:09:30|146.27||146.32||146.32||146.27||0
1729534180000|2024-10-21 18:09:40||146.24||146.24||146.24||146.24|0
1729534440000|2024-10-21 18:14:00||146.19||146.19||146.19||146.19|3
1729534450000|2024-10-21 18:14:10|146.27||146.32||146.32||146.27||0
1729534480000|2024-10-21 18:14:40|146.27||146.32||146.32||146.27||0
1729534490000|2024-10-21 18:14:50|146.27||146.27||146.27||146.27||0
1729534510000|2024-10-21 18:15:10|146.32||146.32||146.32||146.32||0
1729534580000|2024-10-21 18:16:20||146.24||146.24||146.24||146.24|0
1729534690000|2024-10-21 18:18:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|32
1729534720000|2024-10-21 18:18:40|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|12
1729534730000|2024-10-21 18:18:50|146.37||146.37||146.37||146.37||0
1729534800000|2024-10-21 18:20:00||146.29||146.29||146.29||146.29|0
1729534910000|2024-10-21 18:21:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1729535040000|2024-10-21 18:24:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|2
1729535050000|2024-10-21 18:24:10|146.32||146.32||146.32||146.32||1
1729535100000|2024-10-21 18:25:00||146.24||146.19||146.24||146.19|0
1729535130000|2024-10-21 18:25:30||146.24||146.24||146.24||146.24|0
1729535230000|2024-10-21 18:27:10|||||||||2
1729535480000|2024-10-21 18:31:20||146.19||146.19||146.19||146.19|3
1729535490000|2024-10-21 18:31:30||146.24||146.24||146.24||146.24|0
1729536150000|2024-10-21 18:42:30||146.19||146.19||146.19||146.19|1
1729536160000|2024-10-21 18:42:40|146.27||146.27||146.27||146.27||0
1729536180000|2024-10-21 18:43:00|146.32||146.32||146.32||146.32||0
1729536190000|2024-10-21 18:43:10|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|68
1729536200000|2024-10-21 18:43:20|146.27||146.27||146.27||146.27||0
1729536240000|2024-10-21 18:44:00|||||||||2
1729536250000|2024-10-21 18:44:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1729536260000|2024-10-21 18:44:20|146.27||146.27||146.27||146.22||0
1729536280000|2024-10-21 18:44:40|146.22||146.22||146.27||146.22||0
1729536290000|2024-10-21 18:44:50|146.27||146.27||146.27||146.27||0
1729536300000|2024-10-21 18:45:00|146.22||146.22||146.22||146.22||0
1729536320000|2024-10-21 18:45:20|146.27||146.22||146.27||146.22||0
1729536330000|2024-10-21 18:45:30|146.27||146.27||146.27||146.27||0
1729536340000|2024-10-21 18:45:40|146.22||146.27||146.27||146.22||0
1729536360000|2024-10-21 18:46:00|146.22||146.27||146.27||146.22||0
1729536370000|2024-10-21 18:46:10|146.22||146.22||146.22||146.22||0
1729536380000|2024-10-21 18:46:20|146.27||146.27||146.27||146.27||0
1729536390000|2024-10-21 18:46:30|146.22||146.27||146.27||146.22||0
1729536490000|2024-10-21 18:48:10||146.19||146.19||146.19||146.19|0
1729536590000|2024-10-21 18:49:50|146.32||146.32||146.32||146.32||0
1729536600000|2024-10-21 18:50:00|146.27||146.27||146.27||146.27||0
1729536610000|2024-10-21 18:50:10|146.32||146.32||146.32||146.32||0
1729536670000|2024-10-21 18:51:10|146.27||146.27||146.27||146.27||0
1729536690000|2024-10-21 18:51:30|146.32||146.32||146.32||146.32||0
1729536720000|2024-10-21 18:52:00||146.24||146.19||146.24||146.19|0
1729536750000|2024-10-21 18:52:30|146.27||146.27||146.27||146.27||0
1729536980000|2024-10-21 18:56:20|146.32||146.32||146.32||146.32||0
1729537030000|2024-10-21 18:57:10|146.27||146.27||146.27||146.27||0
1729537160000|2024-10-21 18:59:20|||||||||2
1729537200000|2024-10-21 19:00:00||146.14||146.19||146.19||146.14|57
1729537250000|2024-10-21 19:00:50|146.32||146.32||146.32||146.32||0
1729537260000|2024-10-21 19:01:00|146.27||146.32||146.32||146.27||0
1729537300000|2024-10-21 19:01:40|146.27||146.27||146.27||146.27||0
1729537340000|2024-10-21 19:02:20|146.32||146.32||146.32||146.32||0
1729537390000|2024-10-21 19:03:10||146.24||146.19||146.24||146.19|0
1729537510000|2024-10-21 19:05:10||146.24||146.19||146.24||146.19|0
1729537530000|2024-10-21 19:05:30||146.24||146.19||146.24||146.19|0
1729537570000|2024-10-21 19:06:10||146.24||146.24||146.24||146.24|21
1729537660000|2024-10-21 19:07:40|||||||||4
1729537940000|2024-10-21 19:12:20|146.37||146.37||146.37||146.37||16
1729537950000|2024-10-21 19:12:30||146.29||146.24||146.29||146.24|1
1729538010000|2024-10-21 19:13:30|146.32||146.32||146.32||146.32||0
1729538030000|2024-10-21 19:13:50|146.37||146.37||146.37||146.37||0
1729538040000|2024-10-21 19:14:00||146.29||146.29||146.29||146.29|2
1729538070000|2024-10-21 19:14:30||146.24||146.24||146.24||146.24|1
1729538080000|2024-10-21 19:14:40|146.32||146.37||146.37||146.32||0
1729538120000|2024-10-21 19:15:20|146.32||146.32||146.32||146.32||0
1729538130000|2024-10-21 19:15:30|146.37||146.37||146.37||146.37||0
1729538450000|2024-10-21 19:20:50|146.32||146.32||146.32||146.32||0
1729538790000|2024-10-21 19:26:30|146.37||146.37||146.37||146.37||0
1729538810000|2024-10-21 19:26:50||146.29||146.29||146.29||146.29|0
1729538820000|2024-10-21 19:27:00||146.24||146.24||146.24||146.24|3
1729538830000|2024-10-21 19:27:10|146.32||146.32||146.32||146.32||0
1729538940000|2024-10-21 19:29:00|||||||||1
1729539030000|2024-10-21 19:30:30|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|9
1729539050000|2024-10-21 19:30:50|146.27||146.27||146.27||146.27||0
1729539240000|2024-10-21 19:34:00|||||||||4
1729539330000|2024-10-21 19:35:30|146.32||146.32||146.32||146.27||0
1729539360000|2024-10-21 19:36:00||146.24||146.19||146.24||146.19|0
1729539460000|2024-10-21 19:37:40|146.27||146.32||146.32||146.27||0
1729539520000|2024-10-21 19:38:40||146.24||146.19||146.24||146.19|10
1729539550000|2024-10-21 19:39:10|146.27||146.32||146.32||146.27||1
1729539560000|2024-10-21 19:39:20|||||||||1
1729539570000|2024-10-21 19:39:30|||||||||2
1729539580000|2024-10-21 19:39:40|||||||||1
1729539590000|2024-10-21 19:39:50|||||||||1
1729539600000|2024-10-21 19:40:00|||||||||2
1729539610000|2024-10-21 19:40:10|||||||||1
1729539620000|2024-10-21 19:40:20|||||||||2
1729539630000|2024-10-21 19:40:30|||||||||1
1729539640000|2024-10-21 19:40:40|||||||||2
1729539650000|2024-10-21 19:40:50||146.24||146.24||146.24||146.24|3
1729539660000|2024-10-21 19:41:00|||||||||2
1729539670000|2024-10-21 19:41:10|||||||||1
1729539680000|2024-10-21 19:41:20|||||||||2
1729539690000|2024-10-21 19:41:30|||||||||1
1729539700000|2024-10-21 19:41:40|||||||||2
1729539710000|2024-10-21 19:41:50|||||||||1
1729539720000|2024-10-21 19:42:00|||||||||13
1729539730000|2024-10-21 19:42:10|||||||||1
1729539740000|2024-10-21 19:42:20|||||||||2
1729539750000|2024-10-21 19:42:30|||||||||1
1729539760000|2024-10-21 19:42:40|||||||||3
1729539780000|2024-10-21 19:43:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|178
1729539810000|2024-10-21 19:43:30|146.32||146.32||146.32||146.32||96
1729539820000|2024-10-21 19:43:40|||||||||1
1729539830000|2024-10-21 19:43:50|||||||||3
1729539860000|2024-10-21 19:44:20||146.24||146.24||146.24||146.24|25
1729539870000|2024-10-21 19:44:30|||||||||25
1729539900000|2024-10-21 19:45:00|||||||||68
1729539930000|2024-10-21 19:45:30|||||||||90
1729539940000|2024-10-21 19:45:40|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|126
1729539970000|2024-10-21 19:46:10|||||||||25
1729540020000|2024-10-21 19:47:00|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|49
1729540030000|2024-10-21 19:47:10|146.27||146.27||146.27||146.27||0
1729540040000|2024-10-21 19:47:20|||||||||12
1729540050000|2024-10-21 19:47:30|||||||||25
1729540070000|2024-10-21 19:47:50|146.32||146.32||146.32||146.32||0
1729540080000|2024-10-21 19:48:00|||||||||2
1729540090000|2024-10-21 19:48:10||146.24||146.24||146.24||146.24|0
1729540130000|2024-10-21 19:48:50|146.37||146.37||146.37||146.37||10
1729540170000|2024-10-21 19:49:30|||||||||24
1729540190000|2024-10-21 19:49:50||146.29||146.29||146.29||146.29|0
1729540250000|2024-10-21 19:50:50|146.42||146.42||146.42||146.42||0
1729540260000|2024-10-21 19:51:00||146.34||146.34||146.34||146.34|0
1729540280000|2024-10-21 19:51:20||146.29||146.29||146.29||146.29|5
1729540320000|2024-10-21 19:52:00|||||||||2
1729540330000|2024-10-21 19:52:10|146.37||146.37||146.37||146.37||0
1729540380000|2024-10-21 19:53:00|||||||||25
1729540470000|2024-10-21 19:54:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|0
1729540480000|2024-10-21 19:54:40||146.29||146.29||146.29||146.29|20
1729540510000|2024-10-21 19:55:10|146.37||146.42||146.42||146.37||34
1729540530000|2024-10-21 19:55:30|146.37||146.37||146.37||146.37||0
1729540560000|2024-10-21 19:56:00|146.42||146.42||146.42||146.42||53
1729540620000|2024-10-21 19:57:00|146.37||146.42||146.42||146.37||125
1729540640000|2024-10-21 19:57:20|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|25
1729540660000|2024-10-21 19:57:40|146.42||146.37||146.42||146.37||50
1729540690000|2024-10-21 19:58:10|146.42||146.42||146.42||146.42||69
1729540720000|2024-10-21 19:58:40||146.34||146.34||146.34||146.34|2
1729540730000|2024-10-21 19:58:50|||||||||25
1729540740000|2024-10-21 19:59:00|||||||||6
1729540780000|2024-10-21 19:59:40|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|139
1729540790000|2024-10-21 19:59:50|146.42|146.29|146.42|146.29|146.42|146.29|146.37|146.24|0
1729576800000|2024-10-22 06:00:00|146.44|146.37|146.44|146.37|146.44|146.37|146.44|146.37|0
1729576900000|2024-10-22 06:01:40|145.77|145.64|145.82|145.69|145.82|145.69|145.77|145.64|8
1729576910000|2024-10-22 06:01:50|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|0
1729576930000|2024-10-22 06:02:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|10
1729576940000|2024-10-22 06:02:20|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|33
1729577130000|2024-10-22 06:05:30|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|10
1729577180000|2024-10-22 06:06:20|145.92|145.74|145.87|145.74|145.92|145.74|145.87|145.74|1
1729577190000|2024-10-22 06:06:30||145.79||145.79||145.79||145.79|0
1729577200000|2024-10-22 06:06:40|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|4
1729577230000|2024-10-22 06:07:10|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|0
1729577340000|2024-10-22 06:09:00|145.82||145.82||145.82||145.82||2
1729577350000|2024-10-22 06:09:10||145.69||145.69||145.69||145.69|0
1729577540000|2024-10-22 06:12:20|145.77||145.77||145.77||145.77||1
1729577580000|2024-10-22 06:13:00|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|3
1729577700000|2024-10-22 06:15:00|145.72|145.59|145.72|145.59|145.72|145.59|145.72|145.59|150
1729577710000|2024-10-22 06:15:10|145.67||145.77||145.77||145.67||1
1729577760000|2024-10-22 06:16:00|145.72||145.77||145.77||145.72||0
1729577790000|2024-10-22 06:16:30|145.72||145.77||145.77||145.72||0
1729577800000|2024-10-22 06:16:40|145.72||145.77||145.77||145.72||0
1729577820000|2024-10-22 06:17:00|145.72||145.77||145.77||145.72||0
1729577840000|2024-10-22 06:17:20|145.72||145.77||145.77||145.72||0
1729577850000|2024-10-22 06:17:30|145.72||145.77||145.77||145.72||0
1729577860000|2024-10-22 06:17:40|145.72||145.72||145.72||145.72||0
1729577910000|2024-10-22 06:18:30||145.64||145.64||145.64||145.64|0
1729577920000|2024-10-22 06:18:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1729577940000|2024-10-22 06:19:00|||||||||1
1729577990000|2024-10-22 06:19:50||145.54||145.54||145.54||145.54|29
1729578020000|2024-10-22 06:20:20|145.62||145.62||145.62||145.62||0
1729578030000|2024-10-22 06:20:30||145.49||145.49||145.49||145.49|22
1729578040000|2024-10-22 06:20:40|145.57|145.54|145.67|145.49|145.67|145.54|145.57|145.49|132
1729578060000|2024-10-22 06:21:00||145.54||145.54||145.54||145.54|13
1729578080000|2024-10-22 06:21:20|145.62||145.62||145.62||145.62||23
1729578100000|2024-10-22 06:21:40||145.49||145.49||145.49||145.49|21
1729578220000|2024-10-22 06:23:40||145.54||145.54||145.54||145.54|25
1729578250000|2024-10-22 06:24:10|||||||||57
1729578280000|2024-10-22 06:24:40|145.67||145.67||145.67||145.67||4
1729578300000|2024-10-22 06:25:00|||||||||26
1729578340000|2024-10-22 06:25:40|145.62|145.49|145.57|145.49|145.62|145.49|145.57|145.49|2
1729578350000|2024-10-22 06:25:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|33
1729578360000|2024-10-22 06:26:00|||||||||1
1729578370000|2024-10-22 06:26:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1729578380000|2024-10-22 06:26:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|9
1729578390000|2024-10-22 06:26:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|10
1729578400000|2024-10-22 06:26:40||145.44||145.44||145.44||145.44|0
1729578430000|2024-10-22 06:27:10|145.62||145.62||145.62||145.62||0
1729578440000|2024-10-22 06:27:20||145.49||145.49||145.49||145.49|0
1729578470000|2024-10-22 06:27:50|145.67|145.54|145.67|145.49|145.67|145.54|145.67|145.49|0
1729578540000|2024-10-22 06:29:00||145.54||145.54||145.54||145.54|0
1729578640000|2024-10-22 06:30:40|145.62||145.62||145.62||145.62||0
1729578670000|2024-10-22 06:31:10||145.49||145.49||145.49||145.49|11
1729578680000|2024-10-22 06:31:20|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|12
1729578690000|2024-10-22 06:31:30|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|2
1729578700000|2024-10-22 06:31:40|145.67||145.67||145.67||145.67||0
1729578740000|2024-10-22 06:32:20|||||||||4
1729578760000|2024-10-22 06:32:40||145.54||145.49||145.54||145.49|2
1729578770000|2024-10-22 06:32:50||145.54||145.49||145.54||145.49|0
1729578780000|2024-10-22 06:33:00||145.54||145.54||145.54||145.54|0
1729578870000|2024-10-22 06:34:30||145.59||145.59||145.59||145.59|0
1729578900000|2024-10-22 06:35:00|145.77|145.64|145.77|145.64|145.77|145.64|145.77|145.64|33
1729578940000|2024-10-22 06:35:40|145.72||145.72||145.72||145.72||0
1729578950000|2024-10-22 06:35:50|||||||||1
1729578960000|2024-10-22 06:36:00|145.77||145.77||145.77||145.77||1
1729578970000|2024-10-22 06:36:10|145.72||145.72||145.72||145.72||0
1729578980000|2024-10-22 06:36:20|145.77||145.77||145.77||145.77||0
1729579030000|2024-10-22 06:37:10|145.72||145.72||145.72||145.72||0
1729579050000|2024-10-22 06:37:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1729579070000|2024-10-22 06:37:50|145.72||145.67||145.72||145.67||1
1729579100000|2024-10-22 06:38:20|||||||||1
1729579140000|2024-10-22 06:39:00|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|2
1729579200000|2024-10-22 06:40:00||145.64||145.64||145.64||145.64|0
1729579250000|2024-10-22 06:40:50||145.59||145.59||145.59||145.59|0
1729579260000|2024-10-22 06:41:00|145.67||145.67||145.67||145.67||0
1729579280000|2024-10-22 06:41:20|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|1
1729579290000|2024-10-22 06:41:30|145.62||145.67||145.67||145.62||7
1729579300000|2024-10-22 06:41:40||145.59||145.54||145.59||145.54|22
1729579440000|2024-10-22 06:44:00|145.62||145.62||145.67||145.62||0
1729579460000|2024-10-22 06:44:20|||||||||4
1729579470000|2024-10-22 06:44:30||145.49||145.49||145.49||145.49|1
1729579480000|2024-10-22 06:44:40||145.54||145.54||145.54||145.49|6
1729579560000|2024-10-22 06:46:00|||||||||2
1729579640000|2024-10-22 06:47:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1729579730000|2024-10-22 06:48:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1729579760000|2024-10-22 06:49:20||145.59||145.59||145.59||145.59|5
1729579770000|2024-10-22 06:49:30|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|6
1729579780000|2024-10-22 06:49:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|9
1729579820000|2024-10-22 06:50:20|||||||||1
1729579850000|2024-10-22 06:50:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|4
1729579870000|2024-10-22 06:51:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|19
1729579880000|2024-10-22 06:51:20|145.77||145.77||145.77||145.77||2
1729579890000|2024-10-22 06:51:30||145.69||145.69||145.69||145.69|0
1729579920000|2024-10-22 06:52:00|145.82||145.82||145.82||145.77||0
1729579930000|2024-10-22 06:52:10||145.74||145.74||145.74||145.74|0
1729579950000|2024-10-22 06:52:30|145.87|145.69|145.87|145.79|145.87|145.79|145.87|145.69|203
1729579960000|2024-10-22 06:52:40|||||||||4
1729579980000|2024-10-22 06:53:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|171
1729580010000|2024-10-22 06:53:30|||||||||3
1729580040000|2024-10-22 06:54:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1729580110000|2024-10-22 06:55:10|||||||||6
1729580160000|2024-10-22 06:56:00|||||||||4
1729580170000|2024-10-22 06:56:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1729580180000|2024-10-22 06:56:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|4
1729580190000|2024-10-22 06:56:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|16
1729580200000|2024-10-22 06:56:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|85
1729580210000|2024-10-22 06:56:50|||||||||6
1729580220000|2024-10-22 06:57:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|143
1729580230000|2024-10-22 06:57:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1729580250000|2024-10-22 06:57:30|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|102
1729580280000|2024-10-22 06:58:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|17
1729580300000|2024-10-22 06:58:20|||||||||10
1729580330000|2024-10-22 06:58:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|7
1729580360000|2024-10-22 06:59:20|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|24
1729580370000|2024-10-22 06:59:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1729580380000|2024-10-22 06:59:40|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|10
1729580390000|2024-10-22 06:59:50|145.87|145.79|145.87|145.74|145.87|145.84|145.82|145.74|150
1729580400000|2024-10-22 07:00:00|145.82|145.69|145.82|145.74|145.87|145.74|145.77|145.69|101
1729580410000|2024-10-22 07:00:10|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|39
1729580420000|2024-10-22 07:00:20|145.77|145.74|145.72|145.64|145.82|145.74|145.72|145.64|163
1729580430000|2024-10-22 07:00:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|26
1729580440000|2024-10-22 07:00:40|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|7
1729580450000|2024-10-22 07:00:50|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.49|70
1729580460000|2024-10-22 07:01:00|145.57|145.49|145.62|145.49|145.62|145.54|145.52|145.44|195
1729580470000|2024-10-22 07:01:10|145.57|145.54|145.47|145.39|145.57|145.54|145.42|145.34|32
1729580480000|2024-10-22 07:01:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|45
1729580490000|2024-10-22 07:01:30|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|7
1729580500000|2024-10-22 07:01:40|145.42|145.29|145.42|145.29|145.47|145.34|145.42|145.29|2
1729580510000|2024-10-22 07:01:50|145.37||145.37||145.42||145.37||16
1729580520000|2024-10-22 07:02:00|145.42|145.24|145.37|145.29|145.42|145.29|145.32|145.24|72
1729580530000|2024-10-22 07:02:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.14|5
1729580540000|2024-10-22 07:02:20|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|2
1729580550000|2024-10-22 07:02:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|25
1729580560000|2024-10-22 07:02:40|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|3
1729580570000|2024-10-22 07:02:50|145.32|145.04|145.37|145.29|145.37|145.29|145.32|145.04|36
1729580580000|2024-10-22 07:03:00|145.42|145.24|145.27|145.19|145.42|145.24|145.27|145.19|48
1729580590000|2024-10-22 07:03:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|13
1729580600000|2024-10-22 07:03:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|5
1729580610000|2024-10-22 07:03:30|145.32|145.14|145.27|145.19|145.32|145.24|145.27|145.14|3
1729580620000|2024-10-22 07:03:40|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|0
1729580630000|2024-10-22 07:03:50|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.14|0
1729580640000|2024-10-22 07:04:00|145.32|145.14|145.27|145.19|145.32|145.19|145.22|145.14|4
1729580650000|2024-10-22 07:04:10|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|2
1729580660000|2024-10-22 07:04:20|145.27||145.27||145.32||145.27||1
1729580670000|2024-10-22 07:04:30|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|42
1729580680000|2024-10-22 07:04:40|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|17
1729580690000|2024-10-22 07:04:50|145.32|145.19|145.32|145.19|145.37|145.24|145.32|145.19|18
1729580700000|2024-10-22 07:05:00|145.27|145.24|145.22|145.14|145.32|145.24|145.17|145.09|16
1729580710000|2024-10-22 07:05:10|145.27||145.22||145.27||145.22||0
1729580720000|2024-10-22 07:05:20|145.27|145.09|145.22|145.14|145.27|145.19|145.22|145.09|10
1729580730000|2024-10-22 07:05:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|7
1729580740000|2024-10-22 07:05:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|7
1729580750000|2024-10-22 07:05:50|145.27||145.27||145.27||145.22||2
1729580760000|2024-10-22 07:06:00|145.22|145.19|145.32|145.24|145.32|145.24|145.22|145.19|2
1729580770000|2024-10-22 07:06:10|145.37|145.29|145.37|145.29|145.47|145.39|145.37|145.29|22
1729580780000|2024-10-22 07:06:20|145.32|145.24|145.27|145.19|145.32|145.29|145.27|145.14|9
1729580790000|2024-10-22 07:06:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|9
1729580800000|2024-10-22 07:06:40|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|1
1729580810000|2024-10-22 07:06:50|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.04|2
1729580820000|2024-10-22 07:07:00||145.04||145.09||145.09||145.04|5
1729580840000|2024-10-22 07:07:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|4
1729580850000|2024-10-22 07:07:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|0
1729580860000|2024-10-22 07:07:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729580870000|2024-10-22 07:07:50|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|2
1729580880000|2024-10-22 07:08:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1729580890000|2024-10-22 07:08:10|145.27|145.09|145.32|145.19|145.32|145.19|145.27|145.09|4
1729580900000|2024-10-22 07:08:20|145.27|145.14|145.27|145.14|145.27|145.14|145.22|145.14|9
1729580910000|2024-10-22 07:08:30|145.22||145.27||145.27||145.22||0
1729580920000|2024-10-22 07:08:40|145.22||145.27||145.27||145.22||0
1729580930000|2024-10-22 07:08:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|6
1729580940000|2024-10-22 07:09:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|9
1729580950000|2024-10-22 07:09:10|145.27|145.19|145.22|145.14|145.32|145.19|145.17|145.09|11
1729580960000|2024-10-22 07:09:20|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|0
1729580970000|2024-10-22 07:09:30|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|2
1729580980000|2024-10-22 07:09:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|1
1729580990000|2024-10-22 07:09:50|145.22|145.14|145.27|145.19|145.32|145.24|145.22|145.14|55
1729581000000|2024-10-22 07:10:00|145.32|145.14|145.22|145.14|145.32|145.14|145.22|145.14|5
1729581010000|2024-10-22 07:10:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|4
1729581020000|2024-10-22 07:10:20|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|8
1729581030000|2024-10-22 07:10:30|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|2
1729581040000|2024-10-22 07:10:40|145.37|145.24|145.37|145.29|145.37|145.29|145.37|145.19|4
1729581050000|2024-10-22 07:10:50|145.42|145.34|145.37|145.24|145.42|145.34|145.32|145.24|5
1729581060000|2024-10-22 07:11:00|145.32|145.29|145.42|145.34|145.42|145.34|145.32|145.24|3
1729581070000|2024-10-22 07:11:10||145.29||145.34||145.34||145.29|5
1729581080000|2024-10-22 07:11:20|145.47|145.39|145.52|145.39|145.52|145.39|145.42|145.34|20
1729581090000|2024-10-22 07:11:30|145.47|145.34|145.42|145.34|145.52|145.34|145.42|145.29|14
1729581100000|2024-10-22 07:11:40|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|51
1729581110000|2024-10-22 07:11:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|23
1729581120000|2024-10-22 07:12:00|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.39|82
1729581130000|2024-10-22 07:12:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.34|5
1729581140000|2024-10-22 07:12:20|145.47|145.44|145.47|145.34|145.52|145.44|145.47|145.34|6
1729581150000|2024-10-22 07:12:30|145.42|145.29|145.42|145.34|145.42|145.34|145.42|145.29|0
1729581160000|2024-10-22 07:12:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|163
1729581180000|2024-10-22 07:13:00|145.47||145.42||145.47||145.42||1
1729581190000|2024-10-22 07:13:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|15
1729581200000|2024-10-22 07:13:20||145.34||145.39||145.39||145.34|12
1729581210000|2024-10-22 07:13:30|145.52||145.47||145.52||145.47||0
1729581220000|2024-10-22 07:13:40|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|14
1729581230000|2024-10-22 07:13:50|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|4
1729581240000|2024-10-22 07:14:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|5
1729581250000|2024-10-22 07:14:10|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|32
1729581260000|2024-10-22 07:14:20|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|5
1729581280000|2024-10-22 07:14:40|145.67||145.67||145.67||145.62||3
1729581290000|2024-10-22 07:14:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|0
1729581300000|2024-10-22 07:15:00|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|2
1729581310000|2024-10-22 07:15:10|145.62|145.54|145.72|145.64|145.77|145.64|145.62|145.54|9
1729581320000|2024-10-22 07:15:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|9
1729581330000|2024-10-22 07:15:30|||||||||1
1729581340000|2024-10-22 07:15:40|||||||||1
1729581360000|2024-10-22 07:16:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|94
1729581370000|2024-10-22 07:16:10|145.77||145.72||145.77||145.72||8
1729581380000|2024-10-22 07:16:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|7
1729581390000|2024-10-22 07:16:30|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|17
1729581400000|2024-10-22 07:16:40|145.77|145.69|145.67|145.59|145.77|145.69|145.67|145.59|84
1729581410000|2024-10-22 07:16:50|145.72||145.67||145.72||145.67||3
1729581420000|2024-10-22 07:17:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|30
1729581430000|2024-10-22 07:17:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|25
1729581440000|2024-10-22 07:17:20||145.59||145.64||145.64||145.59|0
1729581450000|2024-10-22 07:17:30|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|8
1729581460000|2024-10-22 07:17:40||145.64||145.64||145.69||145.64|5
1729581470000|2024-10-22 07:17:50|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|16
1729581480000|2024-10-22 07:18:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|3
1729581490000|2024-10-22 07:18:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|10
1729581500000|2024-10-22 07:18:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|81
1729581510000|2024-10-22 07:18:30|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|2
1729581520000|2024-10-22 07:18:40|145.62||145.62||145.67||145.62||3
1729581540000|2024-10-22 07:19:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|25
1729581550000|2024-10-22 07:19:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|173
1729581560000|2024-10-22 07:19:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|95
1729581570000|2024-10-22 07:19:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|24
1729581590000|2024-10-22 07:19:50|145.77||145.72||145.77||145.72||3
1729581600000|2024-10-22 07:20:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|82
1729581610000|2024-10-22 07:20:10|||||||||1
1729581620000|2024-10-22 07:20:20|||||||||91
1729581630000|2024-10-22 07:20:30|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|25
1729581640000|2024-10-22 07:20:40|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|88
1729581650000|2024-10-22 07:20:50|145.62|145.59|145.57|145.49|145.62|145.59|145.57|145.49|1
1729581660000|2024-10-22 07:21:00|145.62||145.57||145.62||145.57||3
1729581670000|2024-10-22 07:21:10|145.62||145.57||145.62||145.57||1
1729581680000|2024-10-22 07:21:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|13
1729581690000|2024-10-22 07:21:30|||||||||1
1729581720000|2024-10-22 07:22:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|11
1729581730000|2024-10-22 07:22:10|145.62||145.57||145.62||145.57||0
1729581740000|2024-10-22 07:22:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|0
1729581760000|2024-10-22 07:22:40|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|174
1729581780000|2024-10-22 07:23:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729581790000|2024-10-22 07:23:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|5
1729581800000|2024-10-22 07:23:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|1
1729581820000|2024-10-22 07:23:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|9
1729581830000|2024-10-22 07:23:50|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|10
1729581840000|2024-10-22 07:24:00|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|4
1729581850000|2024-10-22 07:24:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729581860000|2024-10-22 07:24:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729581870000|2024-10-22 07:24:30|||||||||1
1729581890000|2024-10-22 07:24:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1729581900000|2024-10-22 07:25:00|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|15
1729581910000|2024-10-22 07:25:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|11
1729581930000|2024-10-22 07:25:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|127
1729581940000|2024-10-22 07:25:40|||||||||123
1729581950000|2024-10-22 07:25:50|||||||||34
1729581960000|2024-10-22 07:26:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|177
1729581980000|2024-10-22 07:26:20|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|12
1729581990000|2024-10-22 07:26:30|||||||||1
1729582000000|2024-10-22 07:26:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|2
1729582010000|2024-10-22 07:26:50|145.92||145.87||145.92||145.87||1
1729582020000|2024-10-22 07:27:00|||||||||1
1729582030000|2024-10-22 07:27:10|||||||||2
1729582040000|2024-10-22 07:27:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|13
1729582060000|2024-10-22 07:27:40||145.79||145.79||145.79||145.79|8
1729582070000|2024-10-22 07:27:50|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|7
1729582100000|2024-10-22 07:28:20|145.97||145.92||145.97||145.92||13
1729582140000|2024-10-22 07:29:00|145.97||145.97||145.97||145.92||5
1729582150000|2024-10-22 07:29:10|145.92||145.92||145.92||145.92||1
1729582160000|2024-10-22 07:29:20|145.97||145.92||145.97||145.92||7
1729582170000|2024-10-22 07:29:30|||||||||1
1729582180000|2024-10-22 07:29:40|145.87|145.79|145.77|145.69|145.87|145.79|145.77|145.69|40
1729582190000|2024-10-22 07:29:50|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|13
1729582200000|2024-10-22 07:30:00|145.77|145.64|145.72|145.64|145.77|145.69|145.72|145.64|12
1729582210000|2024-10-22 07:30:10|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|8
1729582220000|2024-10-22 07:30:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1729582230000|2024-10-22 07:30:30|||||||||1
1729582240000|2024-10-22 07:30:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|14
1729582260000|2024-10-22 07:31:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1729582290000|2024-10-22 07:31:30|145.67|145.54|145.62|145.54|145.67|145.59|145.62|145.54|111
1729582310000|2024-10-22 07:31:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|7
1729582320000|2024-10-22 07:32:00|145.62||145.57||145.62||145.57||11
1729582330000|2024-10-22 07:32:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|13
1729582340000|2024-10-22 07:32:20|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|11
1729582350000|2024-10-22 07:32:30|145.52|145.49|145.57|145.49|145.62|145.54|145.52|145.49|94
1729582360000|2024-10-22 07:32:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|7
1729582370000|2024-10-22 07:32:50|145.62||145.62||145.62||145.62||2
1729582380000|2024-10-22 07:33:00|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|5
1729582390000|2024-10-22 07:33:10|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|4
1729582400000|2024-10-22 07:33:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|1
1729582410000|2024-10-22 07:33:30||145.39||145.44||145.44||145.39|2
1729582420000|2024-10-22 07:33:40|||||||||1
1729582430000|2024-10-22 07:33:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|13
1729582450000|2024-10-22 07:34:10|||||||||8
1729582480000|2024-10-22 07:34:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|247
1729582490000|2024-10-22 07:34:50|||||||||2
1729582500000|2024-10-22 07:35:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|78
1729582520000|2024-10-22 07:35:20|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|18
1729582540000|2024-10-22 07:35:40|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|3
1729582560000|2024-10-22 07:36:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|25
1729582580000|2024-10-22 07:36:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729582590000|2024-10-22 07:36:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|21
1729582600000|2024-10-22 07:36:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|88
1729582610000|2024-10-22 07:36:50|145.62||145.57||145.62||145.57||39
1729582630000|2024-10-22 07:37:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|83
1729582640000|2024-10-22 07:37:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|12
1729582650000|2024-10-22 07:37:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729582660000|2024-10-22 07:37:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1729582670000|2024-10-22 07:37:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|16
1729582680000|2024-10-22 07:38:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.49|3
1729582700000|2024-10-22 07:38:20|145.72||145.72||145.72||145.67||3
1729582710000|2024-10-22 07:38:30|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|0
1729582740000|2024-10-22 07:39:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|35
1729582750000|2024-10-22 07:39:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1729582760000|2024-10-22 07:39:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|12
1729582770000|2024-10-22 07:39:30|||||||||8
1729582780000|2024-10-22 07:39:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1729582790000|2024-10-22 07:39:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|9
1729582800000|2024-10-22 07:40:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|200
1729582820000|2024-10-22 07:40:20|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|21
1729582830000|2024-10-22 07:40:30|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|3
1729582840000|2024-10-22 07:40:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|48
1729582850000|2024-10-22 07:40:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|10
1729582860000|2024-10-22 07:41:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|22
1729582870000|2024-10-22 07:41:10|146.02||146.02||146.02||146.02||5
1729582880000|2024-10-22 07:41:20||145.94||145.94||145.94||145.94|0
1729582890000|2024-10-22 07:41:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|6
1729582900000|2024-10-22 07:41:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|14
1729582910000|2024-10-22 07:41:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|11
1729582920000|2024-10-22 07:42:00||145.89||145.89||145.89||145.89|0
1729582930000|2024-10-22 07:42:10|145.97||145.97||145.97||145.97||0
1729582940000|2024-10-22 07:42:20|146.02||145.97||146.02||145.97||4
1729582950000|2024-10-22 07:42:30|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|50
1729582970000|2024-10-22 07:42:50|||||||||3
1729582980000|2024-10-22 07:43:00||145.84||145.89||145.89||145.84|29
1729582990000|2024-10-22 07:43:10||145.84||145.89||145.89||145.84|10
1729583000000|2024-10-22 07:43:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|32
1729583010000|2024-10-22 07:43:30|||||||||3
1729583020000|2024-10-22 07:43:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1729583030000|2024-10-22 07:43:50|||||||||1
1729583040000|2024-10-22 07:44:00|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|4
1729583090000|2024-10-22 07:44:50|146.02||145.97||146.02||145.97||170
1729583100000|2024-10-22 07:45:00|145.92|145.79|145.92|145.84|145.92|145.84|145.92|145.79|15
1729583110000|2024-10-22 07:45:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1729583120000|2024-10-22 07:45:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|70
1729583130000|2024-10-22 07:45:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|11
1729583140000|2024-10-22 07:45:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1729583150000|2024-10-22 07:45:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|18
1729583160000|2024-10-22 07:46:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|7
1729583180000|2024-10-22 07:46:20|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|669
1729583200000|2024-10-22 07:46:40|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|114
1729583210000|2024-10-22 07:46:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1729583220000|2024-10-22 07:47:00|||||||||1
1729583260000|2024-10-22 07:47:40|||||||||3
1729583270000|2024-10-22 07:47:50|||||||||3
1729583280000|2024-10-22 07:48:00|145.77|145.69|145.87|145.79|145.87|145.79|145.77|145.69|543
1729583300000|2024-10-22 07:48:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|32
1729583310000|2024-10-22 07:48:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|45
1729583320000|2024-10-22 07:48:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1729583340000|2024-10-22 07:49:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|112
1729583350000|2024-10-22 07:49:10|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|17
1729583360000|2024-10-22 07:49:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|10
1729583370000|2024-10-22 07:49:30|||||||||3
1729583380000|2024-10-22 07:49:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|64
1729583390000|2024-10-22 07:49:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|16
1729583400000|2024-10-22 07:50:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|61
1729583410000|2024-10-22 07:50:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|348
1729583420000|2024-10-22 07:50:20|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|373
1729583430000|2024-10-22 07:50:30||145.69||145.74||145.74||145.69|233
1729583460000|2024-10-22 07:51:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|19
1729583470000|2024-10-22 07:51:10|||||||||6
1729583490000|2024-10-22 07:51:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|8
1729583500000|2024-10-22 07:51:40|||||||||2
1729583510000|2024-10-22 07:51:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|25
1729583530000|2024-10-22 07:52:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|29
1729583540000|2024-10-22 07:52:20|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|4
1729583550000|2024-10-22 07:52:30|145.77||145.72||145.77||145.72||0
1729583560000|2024-10-22 07:52:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|3
1729583570000|2024-10-22 07:52:50|||||||||1
1729583580000|2024-10-22 07:53:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|19
1729583590000|2024-10-22 07:53:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|32
1729583600000|2024-10-22 07:53:20||145.54||145.54||145.54||145.54|12
1729583610000|2024-10-22 07:53:30|145.62||145.62||145.67||145.62||0
1729583620000|2024-10-22 07:53:40|145.67||145.62||145.67||145.62||8
1729583640000|2024-10-22 07:54:00|||||||||1
1729583650000|2024-10-22 07:54:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|18
1729583660000|2024-10-22 07:54:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|60
1729583690000|2024-10-22 07:54:50|||||||||1
1729583700000|2024-10-22 07:55:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|27
1729583710000|2024-10-22 07:55:10||145.44||145.49||145.49||145.44|5
1729583720000|2024-10-22 07:55:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|9
1729583750000|2024-10-22 07:55:50|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|40
1729583760000|2024-10-22 07:56:00|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|5
1729583810000|2024-10-22 07:56:50|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|28
1729583820000|2024-10-22 07:57:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|9
1729583830000|2024-10-22 07:57:10|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|2
1729583840000|2024-10-22 07:57:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1729583860000|2024-10-22 07:57:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|3
1729583870000|2024-10-22 07:57:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|26
1729583880000|2024-10-22 07:58:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|6
1729583890000|2024-10-22 07:58:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1729583910000|2024-10-22 07:58:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|6
1729583930000|2024-10-22 07:58:50|145.67||145.67||145.67||145.62||7
1729583940000|2024-10-22 07:59:00|145.62||145.62||145.62||145.62||8
1729583950000|2024-10-22 07:59:10|145.67||145.67||145.67||145.62||4
1729583960000|2024-10-22 07:59:20|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|4
1729583970000|2024-10-22 07:59:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1729583980000|2024-10-22 07:59:40|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|25
1729583990000|2024-10-22 07:59:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1729584000000|2024-10-22 08:00:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729584010000|2024-10-22 08:00:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1729584020000|2024-10-22 08:00:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|1
1729584030000|2024-10-22 08:00:30|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|7
1729584040000|2024-10-22 08:00:40|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|0
1729584050000|2024-10-22 08:00:50||145.54||145.54||145.54||145.54|3
1729584060000|2024-10-22 08:01:00|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.49|1
1729584080000|2024-10-22 08:01:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|3
1729584090000|2024-10-22 08:01:30|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|2
1729584100000|2024-10-22 08:01:40||145.49||145.54||145.54||145.49|0
1729584120000|2024-10-22 08:02:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|3
1729584140000|2024-10-22 08:02:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|107
1729584150000|2024-10-22 08:02:30|||||||||1
1729584160000|2024-10-22 08:02:40|||||||||71
1729584180000|2024-10-22 08:03:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1729584190000|2024-10-22 08:03:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|15
1729584200000|2024-10-22 08:03:20|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|7
1729584210000|2024-10-22 08:03:30|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|2
1729584220000|2024-10-22 08:03:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|1
1729584230000|2024-10-22 08:03:50|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1729584240000|2024-10-22 08:04:00|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|17
1729584250000|2024-10-22 08:04:10|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|194
1729584260000|2024-10-22 08:04:20|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|21
1729584270000|2024-10-22 08:04:30||145.24||145.24||145.24||145.19|50
1729584290000|2024-10-22 08:04:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|11
1729584300000|2024-10-22 08:05:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|11
1729584310000|2024-10-22 08:05:10|||||||||5
1729584320000|2024-10-22 08:05:20|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|140
1729584340000|2024-10-22 08:05:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|36
1729584360000|2024-10-22 08:06:00||145.24||145.29||145.29||145.24|8
1729584400000|2024-10-22 08:06:40|||||||||54
1729584410000|2024-10-22 08:06:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1729584420000|2024-10-22 08:07:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1729584430000|2024-10-22 08:07:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1729584440000|2024-10-22 08:07:20|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|52
1729584450000|2024-10-22 08:07:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1729584470000|2024-10-22 08:07:50||145.29||145.29||145.34||145.29|2
1729584480000|2024-10-22 08:08:00|145.37|145.34|145.47|145.34|145.47|145.39|145.37|145.34|9
1729584490000|2024-10-22 08:08:10|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|0
1729584500000|2024-10-22 08:08:20||145.39||145.39||145.39||145.39|0
1729584510000|2024-10-22 08:08:30|||||||||1
1729584520000|2024-10-22 08:08:40|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|22
1729584530000|2024-10-22 08:08:50|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|3
1729584540000|2024-10-22 08:09:00|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|0
1729584550000|2024-10-22 08:09:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|1
1729584560000|2024-10-22 08:09:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|3
1729584580000|2024-10-22 08:09:40||145.54||145.59||145.59||145.54|3
1729584600000|2024-10-22 08:10:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|3
1729584610000|2024-10-22 08:10:10||145.49||145.54||145.54||145.49|0
1729584630000|2024-10-22 08:10:30|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|14
1729584640000|2024-10-22 08:10:40|||||||||4
1729584650000|2024-10-22 08:10:50|145.67|145.49|145.57|145.49|145.67|145.49|145.57|145.49|55
1729584660000|2024-10-22 08:11:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|1
1729584670000|2024-10-22 08:11:10|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|10
1729584680000|2024-10-22 08:11:20|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|7
1729584690000|2024-10-22 08:11:30||145.44||145.49||145.49||145.44|17
1729584700000|2024-10-22 08:11:40|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|18
1729584710000|2024-10-22 08:11:50|||||||||16
1729584720000|2024-10-22 08:12:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1729584740000|2024-10-22 08:12:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|1
1729584750000|2024-10-22 08:12:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|2
1729584760000|2024-10-22 08:12:40|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|1
1729584790000|2024-10-22 08:13:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|3
1729584800000|2024-10-22 08:13:20|145.47||145.47||145.47||145.47||0
1729584810000|2024-10-22 08:13:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1729584820000|2024-10-22 08:13:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1729584830000|2024-10-22 08:13:50|145.52||145.47||145.52||145.47||1
1729584850000|2024-10-22 08:14:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1729584870000|2024-10-22 08:14:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|3
1729584880000|2024-10-22 08:14:40|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|3
1729584900000|2024-10-22 08:15:00|145.57|145.49|145.52|145.39|145.57|145.49|145.47|145.39|8
1729584910000|2024-10-22 08:15:10||145.44||145.44||145.44||145.44|0
1729584950000|2024-10-22 08:15:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|7
1729584960000|2024-10-22 08:16:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|17
1729584970000|2024-10-22 08:16:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|11
1729584980000|2024-10-22 08:16:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|10
1729584990000|2024-10-22 08:16:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|14
1729585000000|2024-10-22 08:16:40|145.52||145.47||145.52||145.47||0
1729585010000|2024-10-22 08:16:50|||||||||1
1729585020000|2024-10-22 08:17:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729585030000|2024-10-22 08:17:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|0
1729585060000|2024-10-22 08:17:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1729585070000|2024-10-22 08:17:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1729585080000|2024-10-22 08:18:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|45
1729585090000|2024-10-22 08:18:10||145.44||145.49||145.49||145.44|3
1729585100000|2024-10-22 08:18:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729585120000|2024-10-22 08:18:40|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|1
1729585130000|2024-10-22 08:18:50|145.52||145.52||145.57||145.52||0
1729585140000|2024-10-22 08:19:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|3
1729585150000|2024-10-22 08:19:10|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|1
1729585160000|2024-10-22 08:19:20|||||||||3
1729585180000|2024-10-22 08:19:40|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|1
1729585190000|2024-10-22 08:19:50|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|0
1729585200000|2024-10-22 08:20:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|9
1729585210000|2024-10-22 08:20:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|4
1729585220000|2024-10-22 08:20:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|1
1729585250000|2024-10-22 08:20:50|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|5
1729585260000|2024-10-22 08:21:00|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|6
1729585270000|2024-10-22 08:21:10|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|0
1729585280000|2024-10-22 08:21:20|145.52||145.47||145.52||145.47||0
1729585290000|2024-10-22 08:21:30|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|3
1729585300000|2024-10-22 08:21:40|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|3
1729585310000|2024-10-22 08:21:50|||||||||13
1729585320000|2024-10-22 08:22:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|11
1729585330000|2024-10-22 08:22:10|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|0
1729585350000|2024-10-22 08:22:30|||||||||180
1729585360000|2024-10-22 08:22:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729585370000|2024-10-22 08:22:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|1
1729585390000|2024-10-22 08:23:10|||||||||7
1729585400000|2024-10-22 08:23:20|||||||||8
1729585410000|2024-10-22 08:23:30|||||||||13
1729585420000|2024-10-22 08:23:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1729585440000|2024-10-22 08:24:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729585450000|2024-10-22 08:24:10||145.54||145.59||145.59||145.54|5
1729585460000|2024-10-22 08:24:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1729585470000|2024-10-22 08:24:30||145.49||145.49||145.49||145.49|9
1729585480000|2024-10-22 08:24:40||145.54||145.54||145.54||145.54|0
1729585500000|2024-10-22 08:25:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|9
1729585510000|2024-10-22 08:25:10|145.62|145.54|145.62|145.54|145.62|145.59|145.62|145.54|0
1729585520000|2024-10-22 08:25:20||145.49||145.54||145.54||145.49|0
1729585560000|2024-10-22 08:26:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|4
1729585570000|2024-10-22 08:26:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|3
1729585580000|2024-10-22 08:26:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|3
1729585590000|2024-10-22 08:26:30||145.54||145.54||145.54||145.54|10
1729585600000|2024-10-22 08:26:40||145.59||145.59||145.59||145.59|0
1729585620000|2024-10-22 08:27:00|||||||||5
1729585630000|2024-10-22 08:27:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.44|14
1729585640000|2024-10-22 08:27:20|||||||||15
1729585650000|2024-10-22 08:27:30|||||||||5
1729585660000|2024-10-22 08:27:40|||||||||6
1729585670000|2024-10-22 08:27:50|||||||||5
1729585680000|2024-10-22 08:28:00|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|21
1729585690000|2024-10-22 08:28:10|||||||||13
1729585720000|2024-10-22 08:28:40||145.39||145.39||145.44||145.39|0
1729585730000|2024-10-22 08:28:50|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|0
1729585740000|2024-10-22 08:29:00||145.44||145.44||145.44||145.39|2
1729585750000|2024-10-22 08:29:10||145.39||145.44||145.44||145.39|0
1729585760000|2024-10-22 08:29:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|1
1729585770000|2024-10-22 08:29:30||145.39||145.44||145.44||145.39|3
1729585800000|2024-10-22 08:30:00|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|16
1729585810000|2024-10-22 08:30:10|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|13
1729585820000|2024-10-22 08:30:20|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|14
1729585850000|2024-10-22 08:30:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|28
1729585870000|2024-10-22 08:31:10|||||||||3
1729585890000|2024-10-22 08:31:30|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|13
1729585900000|2024-10-22 08:31:40|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|116
1729585920000|2024-10-22 08:32:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1729585930000|2024-10-22 08:32:10|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|12
1729585940000|2024-10-22 08:32:20|145.32||145.32||145.32||145.32||0
1729585950000|2024-10-22 08:32:30|145.37||145.32||145.37||145.32||9
1729585990000|2024-10-22 08:33:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|19
1729586000000|2024-10-22 08:33:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1729586020000|2024-10-22 08:33:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|7
1729586050000|2024-10-22 08:34:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|8
1729586070000|2024-10-22 08:34:30|||||||||1
1729586080000|2024-10-22 08:34:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1729586090000|2024-10-22 08:34:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1729586110000|2024-10-22 08:35:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|14
1729586120000|2024-10-22 08:35:20||145.19||145.24||145.24||145.19|0
1729586130000|2024-10-22 08:35:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|9
1729586140000|2024-10-22 08:35:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729586150000|2024-10-22 08:35:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|3
1729586160000|2024-10-22 08:36:00|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|2
1729586180000|2024-10-22 08:36:20|145.42||145.37||145.42||145.37||1
1729586190000|2024-10-22 08:36:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1729586220000|2024-10-22 08:37:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|11
1729586240000|2024-10-22 08:37:20|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|3
1729586250000|2024-10-22 08:37:30|145.47||145.47||145.52||145.47||0
1729586260000|2024-10-22 08:37:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|1
1729586270000|2024-10-22 08:37:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|14
1729586280000|2024-10-22 08:38:00|||||||||1
1729586290000|2024-10-22 08:38:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|7
1729586300000|2024-10-22 08:38:20|||||||||2
1729586320000|2024-10-22 08:38:40|||||||||1400
1729586340000|2024-10-22 08:39:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|2
1729586350000|2024-10-22 08:39:10|||||||||1
1729586380000|2024-10-22 08:39:40|||||||||1
1729586400000|2024-10-22 08:40:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|62
1729586420000|2024-10-22 08:40:20|||||||||7
1729586440000|2024-10-22 08:40:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1729586460000|2024-10-22 08:41:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1729586470000|2024-10-22 08:41:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|12
1729586480000|2024-10-22 08:41:20|145.42||145.42||145.42||145.42||0
1729586510000|2024-10-22 08:41:50|145.47||145.42||145.47||145.42||1
1729586520000|2024-10-22 08:42:00|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|5
1729586560000|2024-10-22 08:42:40|145.42||145.37||145.42||145.37||3
1729586580000|2024-10-22 08:43:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|3
1729586590000|2024-10-22 08:43:10|145.37||145.37||145.37||145.37||0
1729586610000|2024-10-22 08:43:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1729586620000|2024-10-22 08:43:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|3
1729586630000|2024-10-22 08:43:50|||||||||1
1729586640000|2024-10-22 08:44:00||145.39||145.39||145.44||145.39|28
1729586650000|2024-10-22 08:44:10|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|3
1729586660000|2024-10-22 08:44:20|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|2
1729586670000|2024-10-22 08:44:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1729586680000|2024-10-22 08:44:40|||||||||3
1729586690000|2024-10-22 08:44:50|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|0
1729586710000|2024-10-22 08:45:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|14
1729586720000|2024-10-22 08:45:20|145.67||145.62||145.67||145.62||7
1729586730000|2024-10-22 08:45:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|14
1729586740000|2024-10-22 08:45:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1729586750000|2024-10-22 08:45:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|3
1729586780000|2024-10-22 08:46:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|4
1729586830000|2024-10-22 08:47:10||145.49||145.54||145.54||145.49|2
1729586850000|2024-10-22 08:47:30||145.49||145.54||145.54||145.49|1
1729586860000|2024-10-22 08:47:40||145.49||145.54||145.54||145.49|0
1729586870000|2024-10-22 08:47:50||145.49||145.54||145.54||145.49|0
1729586880000|2024-10-22 08:48:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|101
1729586930000|2024-10-22 08:48:50|145.72||145.72||145.72||145.67||9
1729586940000|2024-10-22 08:49:00||145.64||145.64||145.64||145.59|0
1729586980000|2024-10-22 08:49:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|29
1729586990000|2024-10-22 08:49:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1729587000000|2024-10-22 08:50:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|38
1729587010000|2024-10-22 08:50:10|||||||||1
1729587040000|2024-10-22 08:50:40|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|7
1729587050000|2024-10-22 08:50:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|12
1729587060000|2024-10-22 08:51:00||145.59||145.64||145.64||145.59|0
1729587070000|2024-10-22 08:51:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1729587080000|2024-10-22 08:51:20|145.72||145.72||145.72||145.67||1
1729587100000|2024-10-22 08:51:40|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1729587110000|2024-10-22 08:51:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|5
1729587120000|2024-10-22 08:52:00|||||||||4
1729587130000|2024-10-22 08:52:10|||||||||6
1729587140000|2024-10-22 08:52:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1729587150000|2024-10-22 08:52:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1729587160000|2024-10-22 08:52:40||145.54||145.59||145.59||145.54|180
1729587170000|2024-10-22 08:52:50||145.54||145.59||145.59||145.54|2
1729587260000|2024-10-22 08:54:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|29
1729587270000|2024-10-22 08:54:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|12
1729587300000|2024-10-22 08:55:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1729587310000|2024-10-22 08:55:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1729587320000|2024-10-22 08:55:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|6
1729587330000|2024-10-22 08:55:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|14
1729587350000|2024-10-22 08:55:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1729587380000|2024-10-22 08:56:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|240
1729587390000|2024-10-22 08:56:30|||||||||3
1729587400000|2024-10-22 08:56:40|||||||||3
1729587430000|2024-10-22 08:57:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|10
1729587440000|2024-10-22 08:57:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|18
1729587460000|2024-10-22 08:57:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1729587510000|2024-10-22 08:58:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|3
1729587520000|2024-10-22 08:58:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|7
1729587540000|2024-10-22 08:59:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|6
1729587550000|2024-10-22 08:59:10|||||||||1
1729587570000|2024-10-22 08:59:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1729587580000|2024-10-22 08:59:40|||||||||1
1729587590000|2024-10-22 08:59:50|||||||||4
1729587600000|2024-10-22 09:00:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1729587620000|2024-10-22 09:00:20|||||||||20
1729587630000|2024-10-22 09:00:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1729587650000|2024-10-22 09:00:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|3
1729587660000|2024-10-22 09:01:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|12
1729587680000|2024-10-22 09:01:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|6
1729587690000|2024-10-22 09:01:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1729587720000|2024-10-22 09:02:00|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|2
1729587730000|2024-10-22 09:02:10|145.32||145.32||145.32||145.32||0
1729587750000|2024-10-22 09:02:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|30
1729587760000|2024-10-22 09:02:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1729587780000|2024-10-22 09:03:00|||||||||1
1729587790000|2024-10-22 09:03:10|||||||||5
1729587800000|2024-10-22 09:03:20|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|2
1729587830000|2024-10-22 09:03:50|||||||||1
1729587850000|2024-10-22 09:04:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729587920000|2024-10-22 09:05:20|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|2
1729587940000|2024-10-22 09:05:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1729587950000|2024-10-22 09:05:50|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|10
1729587960000|2024-10-22 09:06:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|2
1729587970000|2024-10-22 09:06:10||145.29||145.34||145.34||145.29|17
1729588010000|2024-10-22 09:06:50|||||||||4
1729588030000|2024-10-22 09:07:10|||||||||1
1729588070000|2024-10-22 09:07:50|||||||||7
1729588080000|2024-10-22 09:08:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|62
1729588090000|2024-10-22 09:08:10|||||||||4
1729588120000|2024-10-22 09:08:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|44
1729588130000|2024-10-22 09:08:50|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|1
1729588140000|2024-10-22 09:09:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|3
1729588150000|2024-10-22 09:09:10|||||||||7
1729588160000|2024-10-22 09:09:20||145.29||145.29||145.29||145.29|2200
1729588170000|2024-10-22 09:09:30|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1729588180000|2024-10-22 09:09:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|3
1729588190000|2024-10-22 09:09:50||145.29||145.29||145.34||145.29|0
1729588200000|2024-10-22 09:10:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|8
1729588220000|2024-10-22 09:10:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1729588230000|2024-10-22 09:10:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729588250000|2024-10-22 09:10:50|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|3
1729588260000|2024-10-22 09:11:00|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|1
1729588280000|2024-10-22 09:11:20|145.57||145.57||145.57||145.57||6
1729588290000|2024-10-22 09:11:30|145.52||145.52||145.57||145.52||6
1729588300000|2024-10-22 09:11:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1729588310000|2024-10-22 09:11:50|||||||||2
1729588330000|2024-10-22 09:12:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729588350000|2024-10-22 09:12:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1729588380000|2024-10-22 09:13:00|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|1
1729588430000|2024-10-22 09:13:50||145.39||145.44||145.44||145.39|0
1729588460000|2024-10-22 09:14:20|||||||||278
1729588480000|2024-10-22 09:14:40|||||||||3
1729588490000|2024-10-22 09:14:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|17
1729588500000|2024-10-22 09:15:00||145.34||145.34||145.39||145.34|3
1729588510000|2024-10-22 09:15:10|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1
1729588530000|2024-10-22 09:15:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|50
1729588560000|2024-10-22 09:16:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|10
1729588600000|2024-10-22 09:16:40|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|9
1729588610000|2024-10-22 09:16:50|||||||||20
1729588620000|2024-10-22 09:17:00|||||||||32
1729588630000|2024-10-22 09:17:10|||||||||36
1729588640000|2024-10-22 09:17:20|||||||||1
1729588650000|2024-10-22 09:17:30|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|34
1729588660000|2024-10-22 09:17:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1729588670000|2024-10-22 09:17:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|20
1729588680000|2024-10-22 09:18:00||145.24||145.29||145.29||145.24|2
1729588700000|2024-10-22 09:18:20|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|9
1729588710000|2024-10-22 09:18:30||145.34||145.34||145.34||145.34|0
1729588720000|2024-10-22 09:18:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1729588750000|2024-10-22 09:19:10|||||||||118
1729588760000|2024-10-22 09:19:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|53
1729588770000|2024-10-22 09:19:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1729588790000|2024-10-22 09:19:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729588800000|2024-10-22 09:20:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|12
1729588810000|2024-10-22 09:20:10||145.19||145.19||145.24||145.19|0
1729588820000|2024-10-22 09:20:20||145.24||145.19||145.24||145.19|3
1729588830000|2024-10-22 09:20:30|145.27||145.27||145.32||145.27||0
1729588840000|2024-10-22 09:20:40|145.32||145.27||145.32||145.27||1
1729588850000|2024-10-22 09:20:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|4
1729588860000|2024-10-22 09:21:00|145.27|145.19|145.17|145.09|145.27|145.19|145.17|145.09|361
1729588880000|2024-10-22 09:21:20|||||||||303
1729588890000|2024-10-22 09:21:30|||||||||4
1729588900000|2024-10-22 09:21:40|||||||||1
1729588920000|2024-10-22 09:22:00|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|21
1729588930000|2024-10-22 09:22:10|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|13
1729588940000|2024-10-22 09:22:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729588960000|2024-10-22 09:22:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|9
1729588970000|2024-10-22 09:22:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|5
1729588980000|2024-10-22 09:23:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1729588990000|2024-10-22 09:23:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1729589000000|2024-10-22 09:23:20|||||||||4
1729589010000|2024-10-22 09:23:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|229
1729589020000|2024-10-22 09:23:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1729589050000|2024-10-22 09:24:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|8
1729589070000|2024-10-22 09:24:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|12
1729589080000|2024-10-22 09:24:40|145.12||145.07||145.12||145.07||44
1729589090000|2024-10-22 09:24:50|||||||||82
1729589100000|2024-10-22 09:25:00|||||||||6
1729589150000|2024-10-22 09:25:50|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|118
1729589160000|2024-10-22 09:26:00|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|16
1729589170000|2024-10-22 09:26:10|||||||||1
1729589180000|2024-10-22 09:26:20|||||||||2
1729589190000|2024-10-22 09:26:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|22
1729589200000|2024-10-22 09:26:40|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|24
1729589210000|2024-10-22 09:26:50|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|4
1729589220000|2024-10-22 09:27:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|20
1729589230000|2024-10-22 09:27:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1729589240000|2024-10-22 09:27:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1729589290000|2024-10-22 09:28:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|701
1729589300000|2024-10-22 09:28:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1306
1729589320000|2024-10-22 09:28:40|||||||||33
1729589330000|2024-10-22 09:28:50||144.89||144.94||144.94||144.89|17
1729589340000|2024-10-22 09:29:00|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|7
1729589350000|2024-10-22 09:29:10|||||||||50
1729589360000|2024-10-22 09:29:20|||||||||266
1729589370000|2024-10-22 09:29:30|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|50
1729589380000|2024-10-22 09:29:40|||||||||36
1729589390000|2024-10-22 09:29:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|236
1729589400000|2024-10-22 09:30:00|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|90
1729589410000|2024-10-22 09:30:10|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|84
1729589420000|2024-10-22 09:30:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|36
1729589430000|2024-10-22 09:30:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|202
1729589440000|2024-10-22 09:30:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|50
1729589450000|2024-10-22 09:30:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|9
1729589460000|2024-10-22 09:31:00|||||||||11
1729589470000|2024-10-22 09:31:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|25
1729589480000|2024-10-22 09:31:20|||||||||1
1729589490000|2024-10-22 09:31:30|||||||||50
1729589510000|2024-10-22 09:31:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|17
1729589520000|2024-10-22 09:32:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|652
1729589530000|2024-10-22 09:32:10|||||||||50
1729589550000|2024-10-22 09:32:30|||||||||71
1729589560000|2024-10-22 09:32:40||144.94||144.94||144.94||144.94|12
1729589570000|2024-10-22 09:32:50|145.02||145.02||145.07||145.02||0
1729589580000|2024-10-22 09:33:00|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|125
1729589590000|2024-10-22 09:33:10||144.84||144.89||144.89||144.84|0
1729589600000|2024-10-22 09:33:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|3
1729589620000|2024-10-22 09:33:40||144.84||144.89||144.89||144.84|16
1729589630000|2024-10-22 09:33:50|||||||||2
1729589640000|2024-10-22 09:34:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|296
1729589650000|2024-10-22 09:34:10|||||||||31
1729589660000|2024-10-22 09:34:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|28
1729589670000|2024-10-22 09:34:30||144.74||144.79||144.79||144.74|35
1729589680000|2024-10-22 09:34:40||144.74||144.79||144.79||144.74|11
1729589690000|2024-10-22 09:34:50|||||||||7
1729589700000|2024-10-22 09:35:00||144.74||144.79||144.79||144.74|2
1729589720000|2024-10-22 09:35:20|||||||||10
1729589760000|2024-10-22 09:36:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|23
1729589770000|2024-10-22 09:36:10|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|24
1729589780000|2024-10-22 09:36:20|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|4
1729589800000|2024-10-22 09:36:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1729589810000|2024-10-22 09:36:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|182
1729589820000|2024-10-22 09:37:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|46
1729589830000|2024-10-22 09:37:10|144.92||144.87||144.92||144.87||10
1729589840000|2024-10-22 09:37:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|10
1729589850000|2024-10-22 09:37:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729589860000|2024-10-22 09:37:40|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|18
1729589880000|2024-10-22 09:38:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|27
1729589890000|2024-10-22 09:38:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729589900000|2024-10-22 09:38:20|144.92||144.87||144.92||144.87||8
1729589910000|2024-10-22 09:38:30|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|37
1729589920000|2024-10-22 09:38:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|10
1729589930000|2024-10-22 09:38:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1729589950000|2024-10-22 09:39:10|144.92||144.87||144.92||144.87||66
1729589960000|2024-10-22 09:39:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|81
1729589970000|2024-10-22 09:39:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|32
1729589980000|2024-10-22 09:39:40|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|0
1729590000000|2024-10-22 09:40:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|16
1729590030000|2024-10-22 09:40:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|41
1729590040000|2024-10-22 09:40:40|||||||||4
1729590050000|2024-10-22 09:40:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|417
1729590060000|2024-10-22 09:41:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|18
1729590090000|2024-10-22 09:41:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|100
1729590100000|2024-10-22 09:41:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|39
1729590110000|2024-10-22 09:41:50|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|13
1729590120000|2024-10-22 09:42:00|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|16
1729590130000|2024-10-22 09:42:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|200
1729590140000|2024-10-22 09:42:20|||||||||22
1729590150000|2024-10-22 09:42:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|349
1729590170000|2024-10-22 09:42:50|||||||||122
1729590180000|2024-10-22 09:43:00|||||||||234
1729590190000|2024-10-22 09:43:10|||||||||105
1729590200000|2024-10-22 09:43:20|||||||||79
1729590210000|2024-10-22 09:43:30|||||||||4
1729590220000|2024-10-22 09:43:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|145
1729590230000|2024-10-22 09:43:50|||||||||83
1729590240000|2024-10-22 09:44:00|||||||||11
1729590250000|2024-10-22 09:44:10|||||||||92
1729590260000|2024-10-22 09:44:20|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|149
1729590270000|2024-10-22 09:44:30|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|101
1729590280000|2024-10-22 09:44:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|15
1729590300000|2024-10-22 09:45:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|32
1729590310000|2024-10-22 09:45:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|19
1729590350000|2024-10-22 09:45:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|202
1729590360000|2024-10-22 09:46:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|46
1729590370000|2024-10-22 09:46:10|||||||||1
1729590380000|2024-10-22 09:46:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|13
1729590390000|2024-10-22 09:46:30|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|5
1729590400000|2024-10-22 09:46:40|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|8
1729590410000|2024-10-22 09:46:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1729590420000|2024-10-22 09:47:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|21
1729590440000|2024-10-22 09:47:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|20
1729590450000|2024-10-22 09:47:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|41
1729590460000|2024-10-22 09:47:40|||||||||9
1729590470000|2024-10-22 09:47:50||144.44||144.49||144.49||144.44|10
1729590480000|2024-10-22 09:48:00||144.44||144.49||144.49||144.44|5
1729590490000|2024-10-22 09:48:10|||||||||7
1729590500000|2024-10-22 09:48:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1729590510000|2024-10-22 09:48:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|366
1729590520000|2024-10-22 09:48:40|||||||||45
1729590530000|2024-10-22 09:48:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|194
1729590540000|2024-10-22 09:49:00|||||||||131
1729590550000|2024-10-22 09:49:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|499
1729590560000|2024-10-22 09:49:20|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|84
1729590570000|2024-10-22 09:49:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|47
1729590580000|2024-10-22 09:49:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|14
1729590590000|2024-10-22 09:49:50|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|19
1729590600000|2024-10-22 09:50:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|3
1729590610000|2024-10-22 09:50:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|469
1729590620000|2024-10-22 09:50:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|8
1729590630000|2024-10-22 09:50:30|||||||||7
1729590650000|2024-10-22 09:50:50||144.54||144.54||144.54||144.54|32
1729590660000|2024-10-22 09:51:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|19
1729590680000|2024-10-22 09:51:20|||||||||2
1729590700000|2024-10-22 09:51:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729590710000|2024-10-22 09:51:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|367
1729590720000|2024-10-22 09:52:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1729590730000|2024-10-22 09:52:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|3
1729590740000|2024-10-22 09:52:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|1
1729590750000|2024-10-22 09:52:30|144.62||144.57||144.62||144.57||12
1729590760000|2024-10-22 09:52:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|2
1729590770000|2024-10-22 09:52:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|5
1729590780000|2024-10-22 09:53:00|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|19
1729590790000|2024-10-22 09:53:10|||||||||1
1729590800000|2024-10-22 09:53:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|45
1729590810000|2024-10-22 09:53:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|22
1729590820000|2024-10-22 09:53:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1729590840000|2024-10-22 09:54:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|17
1729590850000|2024-10-22 09:54:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|10
1729590860000|2024-10-22 09:54:20|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|25
1729590870000|2024-10-22 09:54:30|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|3
1729590880000|2024-10-22 09:54:40|144.57||144.57||144.57||144.52||1932
1729590890000|2024-10-22 09:54:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|8
1729590900000|2024-10-22 09:55:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|21
1729590910000|2024-10-22 09:55:10|||||||||5
1729590920000|2024-10-22 09:55:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|17
1729590930000|2024-10-22 09:55:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|4
1729590950000|2024-10-22 09:55:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|31
1729590960000|2024-10-22 09:56:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1729590970000|2024-10-22 09:56:10|144.62|144.54|144.72|144.64|144.72|144.64|144.62|144.54|3
1729590980000|2024-10-22 09:56:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|1
1729591000000|2024-10-22 09:56:40|||||||||44
1729591010000|2024-10-22 09:56:50|||||||||1
1729591020000|2024-10-22 09:57:00|144.77||144.72||144.77||144.72||2
1729591030000|2024-10-22 09:57:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|1
1729591050000|2024-10-22 09:57:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|97
1729591060000|2024-10-22 09:57:40|||||||||25
1729591070000|2024-10-22 09:57:50||144.54||144.59||144.59||144.54|56
1729591080000|2024-10-22 09:58:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|14
1729591090000|2024-10-22 09:58:10|||||||||1
1729591100000|2024-10-22 09:58:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1729591120000|2024-10-22 09:58:40|||||||||1
1729591130000|2024-10-22 09:58:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1729591140000|2024-10-22 09:59:00|144.72||144.72||144.72||144.72||2
1729591150000|2024-10-22 09:59:10|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|2
1729591160000|2024-10-22 09:59:20|144.67||144.72||144.72||144.67||2
1729591170000|2024-10-22 09:59:30|144.67|144.64|144.62|144.54|144.72|144.64|144.62|144.54|369
1729591180000|2024-10-22 09:59:40||144.49||144.54||144.54||144.49|173
1729591190000|2024-10-22 09:59:50|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|13
1729591200000|2024-10-22 10:00:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|92
1729591230000|2024-10-22 10:00:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|10
1729591240000|2024-10-22 10:00:40|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|17
1729591250000|2024-10-22 10:00:50|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|9
1729591260000|2024-10-22 10:01:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729591280000|2024-10-22 10:01:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|3
1729591290000|2024-10-22 10:01:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|0
1729591330000|2024-10-22 10:02:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|10
1729591340000|2024-10-22 10:02:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729591370000|2024-10-22 10:02:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|14
1729591380000|2024-10-22 10:03:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|11
1729591400000|2024-10-22 10:03:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|174
1729591410000|2024-10-22 10:03:30|||||||||41
1729591420000|2024-10-22 10:03:40|||||||||64
1729591430000|2024-10-22 10:03:50|||||||||33
1729591440000|2024-10-22 10:04:00|||||||||20
1729591470000|2024-10-22 10:04:30|||||||||121
1729591480000|2024-10-22 10:04:40|||||||||5
1729591490000|2024-10-22 10:04:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|40
1729591500000|2024-10-22 10:05:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|41
1729591510000|2024-10-22 10:05:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|0
1729591520000|2024-10-22 10:05:20||144.34||144.39||144.39||144.34|0
1729591530000|2024-10-22 10:05:30||144.34||144.39||144.39||144.34|1
1729591540000|2024-10-22 10:05:40|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|7
1729591550000|2024-10-22 10:05:50|144.47||144.42||144.47||144.42||6
1729591560000|2024-10-22 10:06:00|||||||||1
1729591570000|2024-10-22 10:06:10|||||||||2
1729591580000|2024-10-22 10:06:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|24
1729591590000|2024-10-22 10:06:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1729591600000|2024-10-22 10:06:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|25
1729591610000|2024-10-22 10:06:50|144.42|144.34|144.42|144.34|144.47|144.34|144.37|144.29|8
1729591630000|2024-10-22 10:07:10||144.29||144.29||144.29||144.29|0
1729591640000|2024-10-22 10:07:20|144.37||144.37||144.37||144.37||7
1729591650000|2024-10-22 10:07:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|42
1729591660000|2024-10-22 10:07:40|||||||||2
1729591670000|2024-10-22 10:07:50|||||||||5
1729591680000|2024-10-22 10:08:00|||||||||1
1729591700000|2024-10-22 10:08:20|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|51
1729591710000|2024-10-22 10:08:30|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|40
1729591720000|2024-10-22 10:08:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|11
1729591800000|2024-10-22 10:10:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|70
1729591810000|2024-10-22 10:10:10||144.24||144.29||144.29||144.24|25
1729591820000|2024-10-22 10:10:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1729591830000|2024-10-22 10:10:30|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|124
1729591840000|2024-10-22 10:10:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|27
1729591850000|2024-10-22 10:10:50|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|3
1729591860000|2024-10-22 10:11:00||144.24||144.24||144.24||144.24|0
1729591870000|2024-10-22 10:11:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|1
1729591880000|2024-10-22 10:11:20|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|1
1729591890000|2024-10-22 10:11:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1729591910000|2024-10-22 10:11:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|104
1729591920000|2024-10-22 10:12:00|||||||||25
1729591930000|2024-10-22 10:12:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|6
1729591940000|2024-10-22 10:12:20|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|24
1729591950000|2024-10-22 10:12:30|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|290
1729591960000|2024-10-22 10:12:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|227
1729591970000|2024-10-22 10:12:50|||||||||77
1729591980000|2024-10-22 10:13:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|15
1729592000000|2024-10-22 10:13:20|144.42||144.37||144.42||144.37||32
1729592020000|2024-10-22 10:13:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|14
1729592030000|2024-10-22 10:13:50|||||||||4
1729592050000|2024-10-22 10:14:10|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|27
1729592060000|2024-10-22 10:14:20||144.34||144.39||144.39||144.34|4
1729592070000|2024-10-22 10:14:30|144.52||144.47||144.52||144.47||23
1729592080000|2024-10-22 10:14:40|||||||||6
1729592110000|2024-10-22 10:15:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|78
1729592120000|2024-10-22 10:15:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|20
1729592130000|2024-10-22 10:15:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|98
1729592140000|2024-10-22 10:15:40|||||||||4
1729592150000|2024-10-22 10:15:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|54
1729592160000|2024-10-22 10:16:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|31
1729592170000|2024-10-22 10:16:10|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|22
1729592180000|2024-10-22 10:16:20|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|2
1729592190000|2024-10-22 10:16:30|||||||||1
1729592200000|2024-10-22 10:16:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1729592210000|2024-10-22 10:16:50|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|0
1729592220000|2024-10-22 10:17:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|13
1729592230000|2024-10-22 10:17:10|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|3
1729592240000|2024-10-22 10:17:20|144.32||144.32||144.32||144.32||0
1729592260000|2024-10-22 10:17:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1729592280000|2024-10-22 10:18:00|||||||||3
1729592310000|2024-10-22 10:18:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1729592320000|2024-10-22 10:18:40|||||||||7
1729592330000|2024-10-22 10:18:50|144.47||144.42||144.47||144.42||10
1729592340000|2024-10-22 10:19:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|31
1729592350000|2024-10-22 10:19:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|15
1729592360000|2024-10-22 10:19:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|7
1729592370000|2024-10-22 10:19:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|2
1729592380000|2024-10-22 10:19:40||144.34||144.34||144.34||144.34|2
1729592390000|2024-10-22 10:19:50|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|2
1729592400000|2024-10-22 10:20:00|144.42||144.47||144.47||144.42||3
1729592410000|2024-10-22 10:20:10||144.39||144.39||144.39||144.34|1
1729592420000|2024-10-22 10:20:20|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|4
1729592450000|2024-10-22 10:20:50|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|20
1729592460000|2024-10-22 10:21:00|||||||||4
1729592470000|2024-10-22 10:21:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1729592490000|2024-10-22 10:21:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|10
1729592500000|2024-10-22 10:21:40|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|23
1729592510000|2024-10-22 10:21:50|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|2
1729592520000|2024-10-22 10:22:00|||||||||21
1729592530000|2024-10-22 10:22:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|2
1729592580000|2024-10-22 10:23:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|3
1729592600000|2024-10-22 10:23:20|||||||||1
1729592610000|2024-10-22 10:23:30||144.24||144.29||144.29||144.24|8
1729592620000|2024-10-22 10:23:40|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|37
1729592630000|2024-10-22 10:23:50|||||||||1266
1729592640000|2024-10-22 10:24:00|||||||||10
1729592650000|2024-10-22 10:24:10|144.37||144.32||144.37||144.32||4
1729592670000|2024-10-22 10:24:30|||||||||3
1729592680000|2024-10-22 10:24:40|||||||||1
1729592690000|2024-10-22 10:24:50|144.37||144.32||144.37||144.32||7
1729592700000|2024-10-22 10:25:00|||||||||1
1729592710000|2024-10-22 10:25:10|144.37||144.32||144.37||144.32||5
1729592720000|2024-10-22 10:25:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|9
1729592730000|2024-10-22 10:25:30|||||||||1
1729592740000|2024-10-22 10:25:40|||||||||1
1729592750000|2024-10-22 10:25:50|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|32
1729592760000|2024-10-22 10:26:00|||||||||3
1729592770000|2024-10-22 10:26:10|||||||||1
1729592780000|2024-10-22 10:26:20|||||||||32
1729592790000|2024-10-22 10:26:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|2
1729592800000|2024-10-22 10:26:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1729592810000|2024-10-22 10:26:50|||||||||9
1729592830000|2024-10-22 10:27:10|||||||||12
1729592840000|2024-10-22 10:27:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|11
1729592850000|2024-10-22 10:27:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1729592860000|2024-10-22 10:27:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|8
1729592870000|2024-10-22 10:27:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|8
1729592880000|2024-10-22 10:28:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|27
1729592900000|2024-10-22 10:28:20|144.37||144.32||144.37||144.32||19
1729592910000|2024-10-22 10:28:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729592920000|2024-10-22 10:28:40|||||||||5
1729592940000|2024-10-22 10:29:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|9
1729592950000|2024-10-22 10:29:10|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|2
1729592960000|2024-10-22 10:29:20|144.37||144.32||144.37||144.32||19
1729592970000|2024-10-22 10:29:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|35
1729592980000|2024-10-22 10:29:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|5
1729592990000|2024-10-22 10:29:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1729593000000|2024-10-22 10:30:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|36
1729593010000|2024-10-22 10:30:10|||||||||22
1729593030000|2024-10-22 10:30:30|144.32|144.24|144.22|144.14|144.32|144.24|144.22|144.14|34
1729593040000|2024-10-22 10:30:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1729593090000|2024-10-22 10:31:30|||||||||1
1729593100000|2024-10-22 10:31:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|65
1729593110000|2024-10-22 10:31:50|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|18
1729593120000|2024-10-22 10:32:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.04|116
1729593130000|2024-10-22 10:32:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|45
1729593140000|2024-10-22 10:32:20||144.19||144.19||144.24||144.19|50
1729593150000|2024-10-22 10:32:30|144.27|144.14|144.12|144.04|144.27|144.19|144.12|144.04|266
1729593170000|2024-10-22 10:32:50|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.04|41
1729593180000|2024-10-22 10:33:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|36
1729593200000|2024-10-22 10:33:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|83
1729593210000|2024-10-22 10:33:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|1
1729593220000|2024-10-22 10:33:40||144.14||144.19||144.19||144.14|0
1729593230000|2024-10-22 10:33:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|11
1729593240000|2024-10-22 10:34:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|78
1729593250000|2024-10-22 10:34:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|2
1729593270000|2024-10-22 10:34:30|144.22|144.14|144.22|144.14|144.27|144.19|144.17|144.09|366
1729593280000|2024-10-22 10:34:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|47
1729593300000|2024-10-22 10:35:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|101
1729593330000|2024-10-22 10:35:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|45
1729593340000|2024-10-22 10:35:40|||||||||239
1729593350000|2024-10-22 10:35:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|101
1729593360000|2024-10-22 10:36:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|10
1729593370000|2024-10-22 10:36:10|||||||||4
1729593380000|2024-10-22 10:36:20||143.99||144.04||144.04||143.99|2
1729593410000|2024-10-22 10:36:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|27
1729593420000|2024-10-22 10:37:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|301
1729593440000|2024-10-22 10:37:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|48
1729593450000|2024-10-22 10:37:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|1
1729593460000|2024-10-22 10:37:40|||||||||3
1729593470000|2024-10-22 10:37:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|7
1729593480000|2024-10-22 10:38:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|1
1729593490000|2024-10-22 10:38:10|||||||||3
1729593510000|2024-10-22 10:38:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1729593520000|2024-10-22 10:38:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|1
1729593540000|2024-10-22 10:39:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|7
1729593550000|2024-10-22 10:39:10|||||||||6
1729593560000|2024-10-22 10:39:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|6
1729593570000|2024-10-22 10:39:30|144.22||144.22||144.22||144.22||6
1729593580000|2024-10-22 10:39:40|144.17||144.17||144.22||144.17||1
1729593600000|2024-10-22 10:40:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1729593610000|2024-10-22 10:40:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1729593630000|2024-10-22 10:40:30|||||||||15
1729593640000|2024-10-22 10:40:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|14
1729593650000|2024-10-22 10:40:50|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|11
1729593660000|2024-10-22 10:41:00|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|6
1729593680000|2024-10-22 10:41:20|||||||||2
1729593690000|2024-10-22 10:41:30|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|4
1729593700000|2024-10-22 10:41:40|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|1
1729593710000|2024-10-22 10:41:50|144.17||144.17||144.17||144.12||0
1729593720000|2024-10-22 10:42:00||144.09||144.09||144.09||144.09|0
1729593730000|2024-10-22 10:42:10|||||||||1
1729593740000|2024-10-22 10:42:20|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|4
1729593750000|2024-10-22 10:42:30|144.12||144.12||144.17||144.12||0
1729593760000|2024-10-22 10:42:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|11
1729593770000|2024-10-22 10:42:50|||||||||13
1729593780000|2024-10-22 10:43:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|22
1729593800000|2024-10-22 10:43:20|||||||||38
1729593810000|2024-10-22 10:43:30||144.09||144.14||144.14||144.09|10
1729593830000|2024-10-22 10:43:50||144.09||144.14||144.14||144.09|1
1729593840000|2024-10-22 10:44:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|107
1729593850000|2024-10-22 10:44:10|||||||||5
1729593860000|2024-10-22 10:44:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1729593870000|2024-10-22 10:44:30|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|2
1729593880000|2024-10-22 10:44:40|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|3
1729593890000|2024-10-22 10:44:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1729593900000|2024-10-22 10:45:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|4
1729593910000|2024-10-22 10:45:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1729593920000|2024-10-22 10:45:20|144.37||144.32||144.37||144.32||2
1729593930000|2024-10-22 10:45:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|9
1729593940000|2024-10-22 10:45:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|0
1729593950000|2024-10-22 10:45:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|5
1729593960000|2024-10-22 10:46:00|144.37|144.19|144.32|144.24|144.37|144.24|144.32|144.19|57
1729593970000|2024-10-22 10:46:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|21
1729594010000|2024-10-22 10:46:50|144.32||144.27||144.32||144.27||3
1729594020000|2024-10-22 10:47:00|||||||||2
1729594030000|2024-10-22 10:47:10|144.32||144.27||144.32||144.27||5
1729594050000|2024-10-22 10:47:30|||||||||3
1729594060000|2024-10-22 10:47:40|||||||||6
1729594070000|2024-10-22 10:47:50|||||||||11
1729594080000|2024-10-22 10:48:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|22
1729594090000|2024-10-22 10:48:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1729594110000|2024-10-22 10:48:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|1
1729594120000|2024-10-22 10:48:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1729594140000|2024-10-22 10:49:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|12
1729594170000|2024-10-22 10:49:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|15
1729594180000|2024-10-22 10:49:40|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|7
1729594190000|2024-10-22 10:49:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|3
1729594200000|2024-10-22 10:50:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|11
1729594220000|2024-10-22 10:50:20|||||||||1
1729594230000|2024-10-22 10:50:30|||||||||1
1729594240000|2024-10-22 10:50:40|||||||||2
1729594250000|2024-10-22 10:50:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1729594260000|2024-10-22 10:51:00||144.09||144.14||144.14||144.09|14
1729594270000|2024-10-22 10:51:10|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|4
1729594290000|2024-10-22 10:51:30|||||||||2
1729594320000|2024-10-22 10:52:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|6
1729594330000|2024-10-22 10:52:10|144.17||144.12||144.17||144.12||3
1729594340000|2024-10-22 10:52:20|||||||||77
1729594350000|2024-10-22 10:52:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1729594360000|2024-10-22 10:52:40|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|20
1729594370000|2024-10-22 10:52:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1729594380000|2024-10-22 10:53:00|144.22||144.17||144.22||144.17||18
1729594390000|2024-10-22 10:53:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|2
1729594400000|2024-10-22 10:53:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1729594410000|2024-10-22 10:53:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|41
1729594420000|2024-10-22 10:53:40|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1729594430000|2024-10-22 10:53:50|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|13
1729594440000|2024-10-22 10:54:00|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|0
1729594520000|2024-10-22 10:55:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|40
1729594530000|2024-10-22 10:55:30|||||||||2
1729594550000|2024-10-22 10:55:50|||||||||20
1729594560000|2024-10-22 10:56:00||144.04||144.09||144.09||144.04|0
1729594570000|2024-10-22 10:56:10|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|0
1729594580000|2024-10-22 10:56:20|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|6
1729594590000|2024-10-22 10:56:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1729594600000|2024-10-22 10:56:40||144.09||144.14||144.14||144.09|0
1729594620000|2024-10-22 10:57:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|16
1729594630000|2024-10-22 10:57:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1729594650000|2024-10-22 10:57:30|144.17|144.04|144.17|144.09|144.17|144.09|144.12|144.04|587
1729594660000|2024-10-22 10:57:40|||||||||3
1729594670000|2024-10-22 10:57:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|14
1729594690000|2024-10-22 10:58:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|40
1729594700000|2024-10-22 10:58:20|||||||||11
1729594710000|2024-10-22 10:58:30|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|186
1729594720000|2024-10-22 10:58:40|144.17||144.12||144.17||144.12||2
1729594730000|2024-10-22 10:58:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1729594750000|2024-10-22 10:59:10|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|2
1729594760000|2024-10-22 10:59:20|||||||||1
1729594770000|2024-10-22 10:59:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|29
1729594780000|2024-10-22 10:59:40||144.09||144.09||144.09||144.04|0
1729594790000|2024-10-22 10:59:50|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|3
1729594800000|2024-10-22 11:00:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|12
1729594820000|2024-10-22 11:00:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1729594830000|2024-10-22 11:00:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1729594840000|2024-10-22 11:00:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|31
1729594850000|2024-10-22 11:00:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|5
1729594860000|2024-10-22 11:01:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|16
1729594870000|2024-10-22 11:01:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|1
1729594880000|2024-10-22 11:01:20|144.17||144.17||144.17||144.17||0
1729594890000|2024-10-22 11:01:30|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|2
1729594900000|2024-10-22 11:01:40||144.09||144.09||144.09||144.09|1
1729594920000|2024-10-22 11:02:00|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|9
1729594930000|2024-10-22 11:02:10|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|20
1729594940000|2024-10-22 11:02:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|5
1729594950000|2024-10-22 11:02:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|0
1729594960000|2024-10-22 11:02:40|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.09|1
1729594970000|2024-10-22 11:02:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1729594980000|2024-10-22 11:03:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|1
1729594990000|2024-10-22 11:03:10|144.27||144.27||144.27||144.27||8
1729595000000|2024-10-22 11:03:20|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|10
1729595010000|2024-10-22 11:03:30|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|1
1729595020000|2024-10-22 11:03:40|||||||||11
1729595030000|2024-10-22 11:03:50|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|4
1729595040000|2024-10-22 11:04:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|8
1729595050000|2024-10-22 11:04:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|1
1729595070000|2024-10-22 11:04:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|2
1729595080000|2024-10-22 11:04:40|144.37||144.32||144.37||144.32||1
1729595090000|2024-10-22 11:04:50|144.37||144.32||144.37||144.32||0
1729595100000|2024-10-22 11:05:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1729595110000|2024-10-22 11:05:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|0
1729595120000|2024-10-22 11:05:20||144.29||144.29||144.34||144.29|1
1729595130000|2024-10-22 11:05:30|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|2
1729595140000|2024-10-22 11:05:40|144.42||144.37||144.42||144.37||2
1729595150000|2024-10-22 11:05:50|||||||||1
1729595160000|2024-10-22 11:06:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|0
1729595180000|2024-10-22 11:06:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1729595200000|2024-10-22 11:06:40||144.14||144.19||144.19||144.14|18
1729595220000|2024-10-22 11:07:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1729595230000|2024-10-22 11:07:10||144.19||144.19||144.19||144.19|1
1729595240000|2024-10-22 11:07:20|144.27|144.29|144.37|144.29|144.37|144.29|144.27|144.29|609
1729595250000|2024-10-22 11:07:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|44
1729595260000|2024-10-22 11:07:40|||||||||11
1729595280000|2024-10-22 11:08:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1729595290000|2024-10-22 11:08:10|144.42||144.37||144.42||144.37||3
1729595310000|2024-10-22 11:08:30|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|14
1729595320000|2024-10-22 11:08:40|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|8
1729595330000|2024-10-22 11:08:50|||||||||43
1729595370000|2024-10-22 11:09:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729595380000|2024-10-22 11:09:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|4
1729595440000|2024-10-22 11:10:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729595460000|2024-10-22 11:11:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|131
1729595490000|2024-10-22 11:11:30|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|29
1729595500000|2024-10-22 11:11:40|144.37||144.32||144.37||144.32||5
1729595510000|2024-10-22 11:11:50|144.37|144.29|144.42|144.34|144.42|144.34|144.32|144.24|9
1729595520000|2024-10-22 11:12:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|11
1729595550000|2024-10-22 11:12:30|||||||||2
1729595560000|2024-10-22 11:12:40|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|14
1729595570000|2024-10-22 11:12:50|144.47|144.34|144.47|144.39|144.47|144.39|144.47|144.29|417
1729595580000|2024-10-22 11:13:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|19
1729595590000|2024-10-22 11:13:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1729595600000|2024-10-22 11:13:20|||||||||1
1729595610000|2024-10-22 11:13:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|13
1729595620000|2024-10-22 11:13:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|2
1729595660000|2024-10-22 11:14:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|78
1729595670000|2024-10-22 11:14:30|144.57||144.52||144.57||144.52||34
1729595690000|2024-10-22 11:14:50||144.39||144.44||144.44||144.39|1
1729595700000|2024-10-22 11:15:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|14
1729595710000|2024-10-22 11:15:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|524
1729595720000|2024-10-22 11:15:20|||||||||1
1729595730000|2024-10-22 11:15:30|||||||||1
1729595770000|2024-10-22 11:16:10|144.57||144.52||144.57||144.52||11
1729595780000|2024-10-22 11:16:20|||||||||1
1729595790000|2024-10-22 11:16:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1729595820000|2024-10-22 11:17:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|23
1729595830000|2024-10-22 11:17:10|||||||||3
1729595840000|2024-10-22 11:17:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729595850000|2024-10-22 11:17:30|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|1
1729595860000|2024-10-22 11:17:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|4
1729595870000|2024-10-22 11:17:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|1
1729595890000|2024-10-22 11:18:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|20
1729595940000|2024-10-22 11:19:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|81
1729595950000|2024-10-22 11:19:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|432
1729595960000|2024-10-22 11:19:20|||||||||2
1729595970000|2024-10-22 11:19:30|||||||||1
1729596000000|2024-10-22 11:20:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1729596010000|2024-10-22 11:20:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|34
1729596020000|2024-10-22 11:20:20||144.59||144.64||144.64||144.59|589
1729596030000|2024-10-22 11:20:30|||||||||1
1729596040000|2024-10-22 11:20:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|32
1729596050000|2024-10-22 11:20:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1729596060000|2024-10-22 11:21:00|||||||||2
1729596080000|2024-10-22 11:21:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1729596110000|2024-10-22 11:21:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729596130000|2024-10-22 11:22:10||144.59||144.64||144.64||144.59|11
1729596140000|2024-10-22 11:22:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1729596160000|2024-10-22 11:22:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|132
1729596170000|2024-10-22 11:22:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|35
1729596180000|2024-10-22 11:23:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1729596190000|2024-10-22 11:23:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729596210000|2024-10-22 11:23:30|||||||||1
1729596220000|2024-10-22 11:23:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|15
1729596230000|2024-10-22 11:23:50||144.74||144.74||144.79||144.74|1
1729596240000|2024-10-22 11:24:00|144.82||144.82||144.82||144.82||0
1729596250000|2024-10-22 11:24:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|33
1729596260000|2024-10-22 11:24:20|||||||||8
1729596310000|2024-10-22 11:25:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|69
1729596320000|2024-10-22 11:25:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|58
1729596330000|2024-10-22 11:25:30|||||||||1
1729596350000|2024-10-22 11:25:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|35
1729596360000|2024-10-22 11:26:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1729596370000|2024-10-22 11:26:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|110
1729596380000|2024-10-22 11:26:20|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|28
1729596390000|2024-10-22 11:26:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|41
1729596400000|2024-10-22 11:26:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|22
1729596410000|2024-10-22 11:26:50|||||||||1
1729596430000|2024-10-22 11:27:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|56
1729596450000|2024-10-22 11:27:30|144.77||144.72||144.77||144.72||54
1729596460000|2024-10-22 11:27:40|||||||||22
1729596470000|2024-10-22 11:27:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|67
1729596480000|2024-10-22 11:28:00|||||||||1
1729596490000|2024-10-22 11:28:10|||||||||39
1729596500000|2024-10-22 11:28:20|||||||||8
1729596510000|2024-10-22 11:28:30|||||||||100
1729596530000|2024-10-22 11:28:50|||||||||101
1729596540000|2024-10-22 11:29:00|144.72||144.67||144.72||144.67||41
1729596550000|2024-10-22 11:29:10|||||||||1
1729596560000|2024-10-22 11:29:20|||||||||11
1729596570000|2024-10-22 11:29:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|227
1729596580000|2024-10-22 11:29:40|144.72||144.67||144.72||144.67||55
1729596590000|2024-10-22 11:29:50|||||||||2
1729596600000|2024-10-22 11:30:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|56
1729596610000|2024-10-22 11:30:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|71
1729596620000|2024-10-22 11:30:20|||||||||71
1729596630000|2024-10-22 11:30:30|||||||||3
1729596650000|2024-10-22 11:30:50|||||||||21
1729596660000|2024-10-22 11:31:00|||||||||62
1729596670000|2024-10-22 11:31:10|||||||||33
1729596690000|2024-10-22 11:31:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|125
1729596700000|2024-10-22 11:31:40|||||||||55
1729596710000|2024-10-22 11:31:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|134
1729596720000|2024-10-22 11:32:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|42
1729596730000|2024-10-22 11:32:10|||||||||2
1729596750000|2024-10-22 11:32:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|62
1729596770000|2024-10-22 11:32:50|||||||||16
1729596780000|2024-10-22 11:33:00||144.49||144.54||144.54||144.49|14
1729596790000|2024-10-22 11:33:10|||||||||2
1729596800000|2024-10-22 11:33:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|42
1729596810000|2024-10-22 11:33:30|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|50
1729596820000|2024-10-22 11:33:40|||||||||5
1729596830000|2024-10-22 11:33:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|55
1729596840000|2024-10-22 11:34:00|||||||||25
1729596860000|2024-10-22 11:34:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|49
1729596870000|2024-10-22 11:34:30|||||||||12
1729596900000|2024-10-22 11:35:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|76
1729596910000|2024-10-22 11:35:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|107
1729596920000|2024-10-22 11:35:20|144.62||144.62||144.62||144.62||74
1729596930000|2024-10-22 11:35:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|50
1729596940000|2024-10-22 11:35:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|90
1729596950000|2024-10-22 11:35:50|||||||||1
1729596960000|2024-10-22 11:36:00|||||||||27
1729596970000|2024-10-22 11:36:10|||||||||13
1729596980000|2024-10-22 11:36:20|||||||||47
1729596990000|2024-10-22 11:36:30|||||||||8
1729597000000|2024-10-22 11:36:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|39
1729597010000|2024-10-22 11:36:50|||||||||34
1729597030000|2024-10-22 11:37:10|||||||||22
1729597040000|2024-10-22 11:37:20|||||||||1
1729597050000|2024-10-22 11:37:30|||||||||62
1729597100000|2024-10-22 11:38:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|11
1729597110000|2024-10-22 11:38:30|||||||||1
1729597120000|2024-10-22 11:38:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|37
1729597130000|2024-10-22 11:38:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|334
1729597140000|2024-10-22 11:39:00|||||||||10
1729597150000|2024-10-22 11:39:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|41
1729597160000|2024-10-22 11:39:20|||||||||10
1729597180000|2024-10-22 11:39:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729597200000|2024-10-22 11:40:00|144.52||144.47||144.52||144.47||162
1729597220000|2024-10-22 11:40:20|144.52||144.47||144.52||144.47||81
1729597300000|2024-10-22 11:41:40|||||||||25
1729597310000|2024-10-22 11:41:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|38
1729597320000|2024-10-22 11:42:00|||||||||63
1729597330000|2024-10-22 11:42:10|||||||||20
1729597340000|2024-10-22 11:42:20|||||||||184
1729597350000|2024-10-22 11:42:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|225
1729597360000|2024-10-22 11:42:40|||||||||17
1729597370000|2024-10-22 11:42:50|||||||||2
1729597380000|2024-10-22 11:43:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|235
1729597390000|2024-10-22 11:43:10|||||||||10
1729597420000|2024-10-22 11:43:40|||||||||99
1729597430000|2024-10-22 11:43:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|136
1729597440000|2024-10-22 11:44:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|82
1729597450000|2024-10-22 11:44:10|||||||||3
1729597480000|2024-10-22 11:44:40|||||||||67
1729597490000|2024-10-22 11:44:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|363
1729597500000|2024-10-22 11:45:00|||||||||39
1729597510000|2024-10-22 11:45:10|144.37|144.29|144.32|144.24|144.42|144.34|144.32|144.24|294
1729597520000|2024-10-22 11:45:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|236
1729597530000|2024-10-22 11:45:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|268
1729597540000|2024-10-22 11:45:40|||||||||298
1729597550000|2024-10-22 11:45:50|||||||||2
1729597560000|2024-10-22 11:46:00|||||||||43
1729597570000|2024-10-22 11:46:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|245
1729597580000|2024-10-22 11:46:20|||||||||28
1729597590000|2024-10-22 11:46:30|||||||||4
1729597600000|2024-10-22 11:46:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|69
1729597610000|2024-10-22 11:46:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|158
1729597620000|2024-10-22 11:47:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|167
1729597630000|2024-10-22 11:47:10|||||||||156
1729597640000|2024-10-22 11:47:20|||||||||139
1729597650000|2024-10-22 11:47:30|||||||||57
1729597660000|2024-10-22 11:47:40|||||||||3
1729597670000|2024-10-22 11:47:50|||||||||117
1729597680000|2024-10-22 11:48:00|||||||||2
1729597690000|2024-10-22 11:48:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|603
1729597700000|2024-10-22 11:48:20|144.07|143.99|144.12|144.04|144.17|144.04|144.07|143.99|751
1729597710000|2024-10-22 11:48:30|144.27|144.14|144.27|144.14|144.27|144.14|144.27|144.14|969
1729597720000|2024-10-22 11:48:40|144.22|144.09|144.17|144.09|144.22|144.09|144.17|144.09|236
1729597730000|2024-10-22 11:48:50|||||||||8
1729597740000|2024-10-22 11:49:00|||||||||13
1729597750000|2024-10-22 11:49:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|81
1729597760000|2024-10-22 11:49:20|144.17||144.12||144.17||144.12||178
1729597770000|2024-10-22 11:49:30|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|307
1729597780000|2024-10-22 11:49:40|144.12||144.12||144.12||144.12||65
1729597790000|2024-10-22 11:49:50|||||||||47
1729597800000|2024-10-22 11:50:00|||||||||31
1729597810000|2024-10-22 11:50:10|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|375
1729597820000|2024-10-22 11:50:20|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|189
1729597830000|2024-10-22 11:50:30|||||||||22
1729597840000|2024-10-22 11:50:40|||||||||1
1729597850000|2024-10-22 11:50:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|72
1729597860000|2024-10-22 11:51:00|||||||||18
1729597880000|2024-10-22 11:51:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|83
1729597890000|2024-10-22 11:51:30|||||||||2
1729597900000|2024-10-22 11:51:40|||||||||1
1729597930000|2024-10-22 11:52:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|93
1729597950000|2024-10-22 11:52:30|||||||||1
1729597960000|2024-10-22 11:52:40|144.17||144.12||144.17||144.12||78
1729597970000|2024-10-22 11:52:50|||||||||18
1729597980000|2024-10-22 11:53:00|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|186
1729597990000|2024-10-22 11:53:10|144.12||144.12||144.12||144.12||29
1729598000000|2024-10-22 11:53:20|||||||||1
1729598020000|2024-10-22 11:53:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|138
1729598040000|2024-10-22 11:54:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|78
1729598050000|2024-10-22 11:54:10|||||||||19
1729598090000|2024-10-22 11:54:50|||||||||502
1729598100000|2024-10-22 11:55:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|66
1729598110000|2024-10-22 11:55:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|86
1729598120000|2024-10-22 11:55:20|||||||||4
1729598130000|2024-10-22 11:55:30|||||||||31
1729598140000|2024-10-22 11:55:40|||||||||2
1729598150000|2024-10-22 11:55:50|||||||||1
1729598160000|2024-10-22 11:56:00|||||||||73
1729598170000|2024-10-22 11:56:10|||||||||2
1729598180000|2024-10-22 11:56:20|||||||||1
1729598190000|2024-10-22 11:56:30|||||||||1
1729598220000|2024-10-22 11:57:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|60
1729598230000|2024-10-22 11:57:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|28
1729598260000|2024-10-22 11:57:40|||||||||16
1729598270000|2024-10-22 11:57:50|||||||||29
1729598280000|2024-10-22 11:58:00|144.32|144.14|144.22|144.14|144.32|144.14|144.22|144.14|482
1729598290000|2024-10-22 11:58:10|||||||||55
1729598300000|2024-10-22 11:58:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|76
1729598310000|2024-10-22 11:58:30|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|210
1729598320000|2024-10-22 11:58:40|||||||||30
1729598330000|2024-10-22 11:58:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|164
1729598340000|2024-10-22 11:59:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|15
1729598350000|2024-10-22 11:59:10|||||||||1
1729598370000|2024-10-22 11:59:30||144.04||143.99||144.04||143.99|2
1729598380000|2024-10-22 11:59:40||144.04||143.99||144.04||143.99|6
1729598400000|2024-10-22 12:00:00||144.04||143.99||144.04||143.99|0
1729598410000|2024-10-22 12:00:10||144.04||143.99||144.04||143.99|0
1729598420000|2024-10-22 12:00:20||144.04||144.04||144.04||143.99|0
1729598430000|2024-10-22 12:00:30||143.99||143.99||143.99||143.99|0
1729598440000|2024-10-22 12:00:40|144.07||144.12||144.12||144.07||0
1729598450000|2024-10-22 12:00:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|190
1729598460000|2024-10-22 12:01:00|||||||||14
1729598470000|2024-10-22 12:01:10|||||||||1
1729598480000|2024-10-22 12:01:20|||||||||2
1729598500000|2024-10-22 12:01:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|27
1729598510000|2024-10-22 12:01:50|||||||||7
1729598530000|2024-10-22 12:02:10|144.17||144.12||144.17||144.12||1
1729598560000|2024-10-22 12:02:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|8
1729598570000|2024-10-22 12:02:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|40
1729598580000|2024-10-22 12:03:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|126
1729598590000|2024-10-22 12:03:10|144.27||144.27||144.27||144.22||78
1729598600000|2024-10-22 12:03:20|144.22||144.22||144.22||144.22||14
1729598610000|2024-10-22 12:03:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|34
1729598620000|2024-10-22 12:03:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|34
1729598630000|2024-10-22 12:03:50|||||||||39
1729598640000|2024-10-22 12:04:00|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|19
1729598650000|2024-10-22 12:04:10||144.24||144.24||144.24||144.24|0
1729598660000|2024-10-22 12:04:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1729598670000|2024-10-22 12:04:30|144.42||144.37||144.42||144.37||0
1729598680000|2024-10-22 12:04:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1729598690000|2024-10-22 12:04:50|||||||||1
1729598740000|2024-10-22 12:05:40|144.37||144.37||144.37||144.32||5
1729598750000|2024-10-22 12:05:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|497
1729598760000|2024-10-22 12:06:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|46
1729598770000|2024-10-22 12:06:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|129
1729598780000|2024-10-22 12:06:20||144.44||144.49||144.49||144.44|30
1729598830000|2024-10-22 12:07:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|48
1729598840000|2024-10-22 12:07:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|42
1729598850000|2024-10-22 12:07:30|||||||||9
1729598860000|2024-10-22 12:07:40|||||||||1
1729598900000|2024-10-22 12:08:20|144.57||144.52||144.57||144.52||3
1729598940000|2024-10-22 12:09:00|144.57||144.57||144.57||144.52||11
1729598950000|2024-10-22 12:09:10|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|6
1729598960000|2024-10-22 12:09:20|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|3
1729598970000|2024-10-22 12:09:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|23
1729598980000|2024-10-22 12:09:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|27
1729598990000|2024-10-22 12:09:50|144.57||144.52||144.57||144.52||46
1729599000000|2024-10-22 12:10:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729599010000|2024-10-22 12:10:10|||||||||1
1729599030000|2024-10-22 12:10:30|||||||||1
1729599050000|2024-10-22 12:10:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1729599060000|2024-10-22 12:11:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|4
1729599070000|2024-10-22 12:11:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|16
1729599090000|2024-10-22 12:11:30||144.39||144.39||144.39||144.39|11
1729599100000|2024-10-22 12:11:40|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|3
1729599110000|2024-10-22 12:11:50|||||||||1
1729599140000|2024-10-22 12:12:20|||||||||19
1729599150000|2024-10-22 12:12:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|51
1729599160000|2024-10-22 12:12:40|||||||||19
1729599180000|2024-10-22 12:13:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|19
1729599190000|2024-10-22 12:13:10|||||||||1
1729599200000|2024-10-22 12:13:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|5
1729599240000|2024-10-22 12:14:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1729599250000|2024-10-22 12:14:10|||||||||1
1729599290000|2024-10-22 12:14:50|144.52||144.47||144.52||144.47||23
1729599300000|2024-10-22 12:15:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|14
1729599310000|2024-10-22 12:15:10||144.39||144.44||144.44||144.39|0
1729599340000|2024-10-22 12:15:40|||||||||1
1729599350000|2024-10-22 12:15:50|144.57||144.57||144.57||144.57||2
1729599360000|2024-10-22 12:16:00|144.52||144.52||144.57||144.52||0
1729599370000|2024-10-22 12:16:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1729599380000|2024-10-22 12:16:20|||||||||4
1729599390000|2024-10-22 12:16:30|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|15
1729599400000|2024-10-22 12:16:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|3
1729599420000|2024-10-22 12:17:00|144.52||144.47||144.52||144.47||3
1729599450000|2024-10-22 12:17:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|1
1729599460000|2024-10-22 12:17:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729599480000|2024-10-22 12:18:00|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|30
1729599490000|2024-10-22 12:18:10|144.47||144.47||144.47||144.47||8
1729599500000|2024-10-22 12:18:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|4
1729599510000|2024-10-22 12:18:30||144.34||144.34||144.39||144.34|11
1729599520000|2024-10-22 12:18:40|144.42||144.47||144.47||144.42||4
1729599530000|2024-10-22 12:18:50|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|7
1729599540000|2024-10-22 12:19:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729599570000|2024-10-22 12:19:30|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|12
1729599580000|2024-10-22 12:19:40|144.47||144.47||144.47||144.47||2
1729599600000|2024-10-22 12:20:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|5
1729599640000|2024-10-22 12:20:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|6
1729599650000|2024-10-22 12:20:50|144.52||144.47||144.52||144.47||6
1729599660000|2024-10-22 12:21:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|7
1729599670000|2024-10-22 12:21:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|16
1729599680000|2024-10-22 12:21:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|34
1729599690000|2024-10-22 12:21:30||144.39||144.39||144.39||144.39|0
1729599700000|2024-10-22 12:21:40|||||||||14
1729599710000|2024-10-22 12:21:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1729599740000|2024-10-22 12:22:20|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|2
1729599750000|2024-10-22 12:22:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|2
1729599760000|2024-10-22 12:22:40||144.44||144.44||144.49||144.44|1
1729599770000|2024-10-22 12:22:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|36
1729599780000|2024-10-22 12:23:00|||||||||1
1729599830000|2024-10-22 12:23:50|||||||||2
1729599840000|2024-10-22 12:24:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|25
1729599860000|2024-10-22 12:24:20|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|8
1729599870000|2024-10-22 12:24:30||144.44||144.44||144.44||144.44|0
1729599930000|2024-10-22 12:25:30|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|29
1729599940000|2024-10-22 12:25:40||144.49||144.44||144.49||144.44|0
1729599950000|2024-10-22 12:25:50||144.49||144.49||144.49||144.49|0
1729600010000|2024-10-22 12:26:50|144.62||144.57||144.62||144.57||14
1729600020000|2024-10-22 12:27:00|||||||||4
1729600040000|2024-10-22 12:27:20|144.62||144.62||144.62||144.62||1
1729600050000|2024-10-22 12:27:30|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|23
1729600060000|2024-10-22 12:27:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|89
1729600070000|2024-10-22 12:27:50|||||||||9
1729600080000|2024-10-22 12:28:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|523
1729600100000|2024-10-22 12:28:20|144.62||144.57||144.62||144.57||24
1729600110000|2024-10-22 12:28:30||144.44||144.44||144.44||144.44|162
1729600120000|2024-10-22 12:28:40|144.52||144.52||144.52||144.52||15
1729600130000|2024-10-22 12:28:50|||||||||6
1729600140000|2024-10-22 12:29:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|85
1729600150000|2024-10-22 12:29:10|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|23
1729600160000|2024-10-22 12:29:20||144.49||144.49||144.49||144.49|1
1729600170000|2024-10-22 12:29:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|1
1729600200000|2024-10-22 12:30:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|3
1729600210000|2024-10-22 12:30:10|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|0
1729600220000|2024-10-22 12:30:20||144.54||144.54||144.54||144.54|0
1729600250000|2024-10-22 12:30:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|15
1729600260000|2024-10-22 12:31:00|144.62||144.57||144.62||144.57||30
1729600270000|2024-10-22 12:31:10|||||||||1
1729600280000|2024-10-22 12:31:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1729600290000|2024-10-22 12:31:30|144.57||144.57||144.57||144.57||5
1729600300000|2024-10-22 12:31:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|1
1729600310000|2024-10-22 12:31:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|14
1729600320000|2024-10-22 12:32:00|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|8
1729600330000|2024-10-22 12:32:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1729600340000|2024-10-22 12:32:20|144.57||144.57||144.57||144.57||2
1729600350000|2024-10-22 12:32:30||144.49||144.44||144.49||144.44|0
1729600360000|2024-10-22 12:32:40||144.49||144.44||144.49||144.44|0
1729600370000|2024-10-22 12:32:50||144.49||144.49||144.49||144.49|0
1729600390000|2024-10-22 12:33:10||144.44||144.44||144.49||144.44|1
1729600400000|2024-10-22 12:33:20||144.49||144.49||144.49||144.49|0
1729600520000|2024-10-22 12:35:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1729600530000|2024-10-22 12:35:30|144.57||144.52||144.57||144.52||40
1729600540000|2024-10-22 12:35:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1729600550000|2024-10-22 12:35:50|||||||||1
1729600560000|2024-10-22 12:36:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|63
1729600570000|2024-10-22 12:36:10|||||||||3
1729600590000|2024-10-22 12:36:30|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|3
1729600600000|2024-10-22 12:36:40|144.47||144.47||144.52||144.47||16
1729600610000|2024-10-22 12:36:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1729600630000|2024-10-22 12:37:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|28
1729600660000|2024-10-22 12:37:40|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|2
1729600670000|2024-10-22 12:37:50|144.42||144.42||144.47||144.42||27
1729600680000|2024-10-22 12:38:00|||||||||1
1729600750000|2024-10-22 12:39:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|374
1729600760000|2024-10-22 12:39:20|144.37||144.37||144.42||144.37||13
1729600770000|2024-10-22 12:39:30|||||||||2
1729600780000|2024-10-22 12:39:40|||||||||2
1729600790000|2024-10-22 12:39:50|144.42||144.42||144.42||144.42||52
1729600800000|2024-10-22 12:40:00||144.34||144.34||144.34||144.34|13
1729600880000|2024-10-22 12:41:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|9
1729600890000|2024-10-22 12:41:30|144.42||144.47||144.47||144.42||5
1729600900000|2024-10-22 12:41:40||144.39||144.39||144.39||144.34|8
1729600910000|2024-10-22 12:41:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|18
1729600920000|2024-10-22 12:42:00|||||||||3
1729600930000|2024-10-22 12:42:10|||||||||1
1729600950000|2024-10-22 12:42:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|14
1729600960000|2024-10-22 12:42:40|||||||||1
1729601000000|2024-10-22 12:43:20|||||||||28
1729601010000|2024-10-22 12:43:30||144.34||144.39||144.39||144.34|7
1729601020000|2024-10-22 12:43:40||144.34||144.39||144.39||144.34|1
1729601060000|2024-10-22 12:44:20|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|12
1729601070000|2024-10-22 12:44:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|15
1729601080000|2024-10-22 12:44:40|||||||||60
1729601090000|2024-10-22 12:44:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|30
1729601120000|2024-10-22 12:45:20|144.52||144.52||144.52||144.52||17
1729601130000|2024-10-22 12:45:30|144.47||144.47||144.47||144.47||4
1729601140000|2024-10-22 12:45:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|108
1729601150000|2024-10-22 12:45:50|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|125
1729601160000|2024-10-22 12:46:00|144.57||144.57||144.57||144.57||0
1729601220000|2024-10-22 12:47:00||144.44||144.44||144.44||144.44|30
1729601230000|2024-10-22 12:47:10|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|13
1729601240000|2024-10-22 12:47:20||144.49||144.49||144.49||144.44|1
1729601250000|2024-10-22 12:47:30|144.62||144.57||144.62||144.57||40
1729601260000|2024-10-22 12:47:40|||||||||1
1729601270000|2024-10-22 12:47:50|||||||||1
1729601290000|2024-10-22 12:48:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1729601300000|2024-10-22 12:48:20|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|15
1729601310000|2024-10-22 12:48:30||144.49||144.49||144.49||144.49|1
1729601340000|2024-10-22 12:49:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|126
1729601350000|2024-10-22 12:49:10|144.67||144.67||144.67||144.62||4
1729601360000|2024-10-22 12:49:20|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|0
1729601370000|2024-10-22 12:49:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729601380000|2024-10-22 12:49:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|0
1729601390000|2024-10-22 12:49:50|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|0
1729601440000|2024-10-22 12:50:40|144.67||144.67||144.67||144.67||22
1729601450000|2024-10-22 12:50:50|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|19
1729601460000|2024-10-22 12:51:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|12
1729601470000|2024-10-22 12:51:10|144.62||144.62||144.62||144.62||1
1729601480000|2024-10-22 12:51:20|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|8
1729601490000|2024-10-22 12:51:30|144.57||144.57||144.57||144.57||2
1729601500000|2024-10-22 12:51:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729601510000|2024-10-22 12:51:50|||||||||1
1729601520000|2024-10-22 12:52:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|42
1729601530000|2024-10-22 12:52:10|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|5
1729601540000|2024-10-22 12:52:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|35
1729601550000|2024-10-22 12:52:30|||||||||7
1729601560000|2024-10-22 12:52:40|||||||||1
1729601580000|2024-10-22 12:53:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1729601590000|2024-10-22 12:53:10|||||||||1
1729601600000|2024-10-22 12:53:20|||||||||12
1729601610000|2024-10-22 12:53:30|||||||||17
1729601620000|2024-10-22 12:53:40|||||||||3
1729601630000|2024-10-22 12:53:50|||||||||1
1729601660000|2024-10-22 12:54:20|144.67||144.67||144.67||144.62||50
1729601670000|2024-10-22 12:54:30|144.62||144.62||144.67||144.62||10
1729601680000|2024-10-22 12:54:40|||||||||2
1729601700000|2024-10-22 12:55:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|14
1729601720000|2024-10-22 12:55:20|||||||||10
1729601730000|2024-10-22 12:55:30|||||||||3
1729601740000|2024-10-22 12:55:40||144.54||144.59||144.59||144.54|1
1729601750000|2024-10-22 12:55:50|||||||||1
1729601790000|2024-10-22 12:56:30|||||||||4
1729601800000|2024-10-22 12:56:40|||||||||1
1729601820000|2024-10-22 12:57:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1729601830000|2024-10-22 12:57:10|||||||||26
1729601870000|2024-10-22 12:57:50||144.59||144.59||144.64||144.59|64
1729601880000|2024-10-22 12:58:00||144.64||144.59||144.64||144.59|7
1729601890000|2024-10-22 12:58:10||144.64||144.64||144.64||144.64|15
1729601900000|2024-10-22 12:58:20|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|245
1729601910000|2024-10-22 12:58:30|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|53
1729601920000|2024-10-22 12:58:40|||||||||10
1729601930000|2024-10-22 12:58:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1729601940000|2024-10-22 12:59:00|||||||||1
1729601950000|2024-10-22 12:59:10|||||||||40
1729601970000|2024-10-22 12:59:30|||||||||20
1729601980000|2024-10-22 12:59:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|38
1729601990000|2024-10-22 12:59:50|||||||||2
1729602020000|2024-10-22 13:00:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|31
1729602030000|2024-10-22 13:00:30|||||||||1
1729602090000|2024-10-22 13:01:30|||||||||9
1729602100000|2024-10-22 13:01:40|||||||||2
1729602110000|2024-10-22 13:01:50|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|20
1729602120000|2024-10-22 13:02:00|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|1
1729602130000|2024-10-22 13:02:10|144.77||144.77||144.77||144.72||2
1729602140000|2024-10-22 13:02:20||144.69||144.69||144.69||144.64|1
1729602170000|2024-10-22 13:02:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1729602180000|2024-10-22 13:03:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1729602200000|2024-10-22 13:03:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.59|825
1729602210000|2024-10-22 13:03:30|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|412
1729602220000|2024-10-22 13:03:40||144.69||144.64||144.69||144.64|0
1729602230000|2024-10-22 13:03:50|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|40
1729602240000|2024-10-22 13:04:00||144.64||144.64||144.64||144.64|9
1729602250000|2024-10-22 13:04:10|||||||||51
1729602260000|2024-10-22 13:04:20|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|1
1729602270000|2024-10-22 13:04:30|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1729602280000|2024-10-22 13:04:40|144.72||144.72||144.77||144.72||0
1729602300000|2024-10-22 13:05:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|10
1729602310000|2024-10-22 13:05:10|144.77|144.64|144.77|144.69|144.77|144.69|144.77|144.59|423
1729602320000|2024-10-22 13:05:20|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|36
1729602330000|2024-10-22 13:05:30|144.77||144.77||144.77||144.77||0
1729602410000|2024-10-22 13:06:50||144.64||144.64||144.64||144.64|7
1729602420000|2024-10-22 13:07:00||144.69||144.69||144.69||144.69|0
1729602460000|2024-10-22 13:07:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|61
1729602470000|2024-10-22 13:07:50|||||||||1
1729602490000|2024-10-22 13:08:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|538
1729602500000|2024-10-22 13:08:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1729602520000|2024-10-22 13:08:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1729602540000|2024-10-22 13:09:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|43
1729602590000|2024-10-22 13:09:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729602600000|2024-10-22 13:10:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|84
1729602620000|2024-10-22 13:10:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|1
1729602640000|2024-10-22 13:10:40||144.74||144.74||144.74||144.74|0
1729602650000|2024-10-22 13:10:50||144.79||144.79||144.79||144.74|0
1729602660000|2024-10-22 13:11:00|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|5
1729602670000|2024-10-22 13:11:10|144.82||144.82||144.82||144.82||0
1729602690000|2024-10-22 13:11:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1729602710000|2024-10-22 13:11:50|||||||||1
1729602750000|2024-10-22 13:12:30|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|5
1729602760000|2024-10-22 13:12:40|||||||||90
1729602780000|2024-10-22 13:13:00|||||||||261
1729602840000|2024-10-22 13:14:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|22
1729602860000|2024-10-22 13:14:20||144.84||144.84||144.84||144.84|17
1729602870000|2024-10-22 13:14:30|144.92||144.92||144.97||144.92||0
1729602890000|2024-10-22 13:14:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729602900000|2024-10-22 13:15:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1729602920000|2024-10-22 13:15:20||144.79||144.84||144.84||144.79|14
1729602930000|2024-10-22 13:15:30|||||||||2
1729602950000|2024-10-22 13:15:50|||||||||1
1729602980000|2024-10-22 13:16:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1729602990000|2024-10-22 13:16:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1729603000000|2024-10-22 13:16:40|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|35
1729603010000|2024-10-22 13:16:50||144.84||144.84||144.84||144.84|0
1729603030000|2024-10-22 13:17:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1729603040000|2024-10-22 13:17:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|2
1729603050000|2024-10-22 13:17:30||144.84||144.84||144.84||144.79|0
1729603060000|2024-10-22 13:17:40||144.79||144.84||144.84||144.79|0
1729603080000|2024-10-22 13:18:00|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|40
1729603090000|2024-10-22 13:18:10|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|0
1729603150000|2024-10-22 13:19:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|25
1729603160000|2024-10-22 13:19:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729603170000|2024-10-22 13:19:30|144.97||144.92||144.97||144.92||7
1729603190000|2024-10-22 13:19:50|144.97||144.97||144.97||144.92||4
1729603210000|2024-10-22 13:20:10||144.89||144.89||144.89||144.89|19
1729603220000|2024-10-22 13:20:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|468
1729603230000|2024-10-22 13:20:30|145.07||145.02||145.07||145.02||48
1729603240000|2024-10-22 13:20:40|||||||||10
1729603260000|2024-10-22 13:21:00|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|9
1729603270000|2024-10-22 13:21:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|0
1729603310000|2024-10-22 13:21:50|145.07||145.07||145.07||145.07||26
1729603320000|2024-10-22 13:22:00||144.99||144.99||144.99||144.99|168
1729603330000|2024-10-22 13:22:10||144.94||144.99||144.99||144.94|13
1729603410000|2024-10-22 13:23:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|56
1729603420000|2024-10-22 13:23:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1729603430000|2024-10-22 13:23:50||144.94||144.99||144.99||144.94|1
1729603440000|2024-10-22 13:24:00||144.94||144.94||144.94||144.94|0
1729603450000|2024-10-22 13:24:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|79
1729603480000|2024-10-22 13:24:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1729603490000|2024-10-22 13:24:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|7
1729603500000|2024-10-22 13:25:00|145.02||145.07||145.07||145.02||0
1729603510000|2024-10-22 13:25:10|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|15
1729603540000|2024-10-22 13:25:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|38
1729603560000|2024-10-22 13:26:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|19
1729603580000|2024-10-22 13:26:20|145.07||145.07||145.07||145.07||9
1729603590000|2024-10-22 13:26:30|145.02||145.02||145.02||145.02||0
1729603600000|2024-10-22 13:26:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|4
1729603610000|2024-10-22 13:26:50|||||||||1
1729603620000|2024-10-22 13:27:00||144.94||144.99||144.99||144.94|0
1729603630000|2024-10-22 13:27:10|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|2
1729603640000|2024-10-22 13:27:20|145.07||145.07||145.12||145.07||0
1729603670000|2024-10-22 13:27:50|||||||||1
1729603700000|2024-10-22 13:28:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|23
1729603710000|2024-10-22 13:28:30||145.04||144.99||145.04||144.99|0
1729603720000|2024-10-22 13:28:40||145.04||145.04||145.04||144.99|0
1729603730000|2024-10-22 13:28:50||144.99||144.99||144.99||144.99|0
1729603740000|2024-10-22 13:29:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1
1729603760000|2024-10-22 13:29:20|145.02|144.94|145.12|144.99|145.12|145.04|145.02|144.94|50
1729603770000|2024-10-22 13:29:30|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1729603780000|2024-10-22 13:29:40|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|0
1729603790000|2024-10-22 13:29:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729603800000|2024-10-22 13:30:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|82
1729603810000|2024-10-22 13:30:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|539
1729603820000|2024-10-22 13:30:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|35
1729603840000|2024-10-22 13:30:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|3
1729603850000|2024-10-22 13:30:50|145.17|145.14|145.27|145.14|145.27|145.19|145.17|145.09|528
1729603860000|2024-10-22 13:31:00|145.22|145.09|145.22|145.09|145.27|145.14|145.17|145.09|224
1729603870000|2024-10-22 13:31:10|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|525
1729603880000|2024-10-22 13:31:20|145.17|144.99|145.17|145.09|145.17|145.09|145.17|144.99|26
1729603890000|2024-10-22 13:31:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|15
1729603900000|2024-10-22 13:31:40||145.09||145.14||145.14||145.09|6
1729603910000|2024-10-22 13:31:50|145.27||145.22||145.27||145.22||38
1729603920000|2024-10-22 13:32:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|8
1729603950000|2024-10-22 13:32:30|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|25
1729603970000|2024-10-22 13:32:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|12
1729603980000|2024-10-22 13:33:00|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|5
1729604000000|2024-10-22 13:33:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|17
1729604030000|2024-10-22 13:33:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|8
1729604050000|2024-10-22 13:34:10|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|28
1729604070000|2024-10-22 13:34:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|4
1729604090000|2024-10-22 13:34:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|10
1729604100000|2024-10-22 13:35:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|22
1729604110000|2024-10-22 13:35:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|11
1729604120000|2024-10-22 13:35:20|||||||||19
1729604140000|2024-10-22 13:35:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|27
1729604150000|2024-10-22 13:35:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|43
1729604160000|2024-10-22 13:36:00|||||||||17
1729604170000|2024-10-22 13:36:10||144.94||144.99||144.99||144.94|0
1729604180000|2024-10-22 13:36:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729604190000|2024-10-22 13:36:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|17
1729604200000|2024-10-22 13:36:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|11
1729604220000|2024-10-22 13:37:00|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|14
1729604230000|2024-10-22 13:37:10|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|54
1729604240000|2024-10-22 13:37:20|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|13
1729604250000|2024-10-22 13:37:30||144.94||144.94||144.94||144.94|0
1729604260000|2024-10-22 13:37:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|3
1729604270000|2024-10-22 13:37:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1729604280000|2024-10-22 13:38:00|145.07|144.99|145.02|144.89|145.07|144.99|144.97|144.89|97
1729604290000|2024-10-22 13:38:10|144.97||144.97||144.97||144.97||1
1729604300000|2024-10-22 13:38:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|48
1729604310000|2024-10-22 13:38:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1729604320000|2024-10-22 13:38:40|145.02||144.97||145.02||144.97||5
1729604330000|2024-10-22 13:38:50|145.02||144.97||145.02||144.97||0
1729604340000|2024-10-22 13:39:00|145.02||145.02||145.02||144.97||1
1729604350000|2024-10-22 13:39:10||144.94||144.94||144.94||144.94|0
1729604370000|2024-10-22 13:39:30|||||||||1
1729604380000|2024-10-22 13:39:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|43
1729604390000|2024-10-22 13:39:50|||||||||1
1729604400000|2024-10-22 13:40:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|40
1729604410000|2024-10-22 13:40:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1729604420000|2024-10-22 13:40:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729604430000|2024-10-22 13:40:30||145.04||145.09||145.09||145.04|47
1729604440000|2024-10-22 13:40:40|145.12|145.04|145.17|145.09|145.22|145.09|145.12|145.04|26
1729604450000|2024-10-22 13:40:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1729604470000|2024-10-22 13:41:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|13
1729604490000|2024-10-22 13:41:30|145.17||145.12||145.17||145.12||1
1729604500000|2024-10-22 13:41:40|145.17||145.12||145.17||145.12||4
1729604510000|2024-10-22 13:41:50|145.17||145.17||145.17||145.12||1
1729604520000|2024-10-22 13:42:00|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|1
1729604550000|2024-10-22 13:42:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1729604590000|2024-10-22 13:43:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|16
1729604610000|2024-10-22 13:43:30|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|6
1729604620000|2024-10-22 13:43:40|145.22||145.22||145.27||145.22||0
1729604630000|2024-10-22 13:43:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|19
1729604650000|2024-10-22 13:44:10|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|26
1729604670000|2024-10-22 13:44:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1729604680000|2024-10-22 13:44:40||145.04||145.04||145.09||145.04|0
1729604690000|2024-10-22 13:44:50|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|8
1729604700000|2024-10-22 13:45:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|12
1729604710000|2024-10-22 13:45:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|0
1729604730000|2024-10-22 13:45:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|168
1729604740000|2024-10-22 13:45:40||145.09||145.09||145.14||145.09|1
1729604750000|2024-10-22 13:45:50|145.17||145.17||145.17||145.17||6
1729604760000|2024-10-22 13:46:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|27
1729604770000|2024-10-22 13:46:10|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|9
1729604780000|2024-10-22 13:46:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1729604790000|2024-10-22 13:46:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|4
1729604810000|2024-10-22 13:46:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729604820000|2024-10-22 13:47:00|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|1
1729604830000|2024-10-22 13:47:10|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|0
1729604840000|2024-10-22 13:47:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|4
1729604860000|2024-10-22 13:47:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729604870000|2024-10-22 13:47:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729604880000|2024-10-22 13:48:00|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|121
1729604890000|2024-10-22 13:48:10|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|2
1729604900000|2024-10-22 13:48:20|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|0
1729604910000|2024-10-22 13:48:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|13
1729604940000|2024-10-22 13:49:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|17
1729604950000|2024-10-22 13:49:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|0
1729604980000|2024-10-22 13:49:40|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|160
1729604990000|2024-10-22 13:49:50||145.14||145.14||145.14||145.09|0
1729605000000|2024-10-22 13:50:00|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|156
1729605010000|2024-10-22 13:50:10|145.22||145.22||145.27||145.22||0
1729605040000|2024-10-22 13:50:40|||||||||2
1729605050000|2024-10-22 13:50:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|16
1729605060000|2024-10-22 13:51:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|17
1729605070000|2024-10-22 13:51:10|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|0
1729605080000|2024-10-22 13:51:20|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1729605090000|2024-10-22 13:51:30|||||||||107
1729605100000|2024-10-22 13:51:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|112
1729605110000|2024-10-22 13:51:50||145.24||145.29||145.29||145.24|0
1729605120000|2024-10-22 13:52:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|2
1729605150000|2024-10-22 13:52:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1729605160000|2024-10-22 13:52:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1729605180000|2024-10-22 13:53:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|9
1729605190000|2024-10-22 13:53:10|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|0
1729605210000|2024-10-22 13:53:30|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.14|9
1729605220000|2024-10-22 13:53:40|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|0
1729605230000|2024-10-22 13:53:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|85
1729605240000|2024-10-22 13:54:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|166
1729605250000|2024-10-22 13:54:10|||||||||29
1729605270000|2024-10-22 13:54:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1729605280000|2024-10-22 13:54:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|4
1729605290000|2024-10-22 13:54:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|4
1729605300000|2024-10-22 13:55:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1729605310000|2024-10-22 13:55:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|5
1729605340000|2024-10-22 13:55:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|1
1729605350000|2024-10-22 13:55:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|4
1729605360000|2024-10-22 13:56:00|||||||||1
1729605370000|2024-10-22 13:56:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|41
1729605380000|2024-10-22 13:56:20|145.32||145.32||145.32||145.32||8
1729605390000|2024-10-22 13:56:30|145.27||145.27||145.27||145.27||0
1729605400000|2024-10-22 13:56:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1729605410000|2024-10-22 13:56:50|||||||||6
1729605450000|2024-10-22 13:57:30|145.37||145.32||145.37||145.32||27
1729605460000|2024-10-22 13:57:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1729605470000|2024-10-22 13:57:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|93
1729605480000|2024-10-22 13:58:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|13
1729605490000|2024-10-22 13:58:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729605510000|2024-10-22 13:58:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1729605530000|2024-10-22 13:58:50|145.37||145.32||145.37||145.32||15
1729605540000|2024-10-22 13:59:00|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|20
1729605550000|2024-10-22 13:59:10|145.32||145.32||145.32||145.32||0
1729605560000|2024-10-22 13:59:20|||||||||1
1729605570000|2024-10-22 13:59:30|145.37||145.37||145.37||145.37||2
1729605580000|2024-10-22 13:59:40|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|0
1729605590000|2024-10-22 13:59:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|45
1729605600000|2024-10-22 14:00:00||145.24||145.29||145.29||145.24|2
1729605610000|2024-10-22 14:00:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|106
1729605620000|2024-10-22 14:00:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1729605640000|2024-10-22 14:00:40|145.47||145.42||145.47||145.42||52
1729605650000|2024-10-22 14:00:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|17
1729605660000|2024-10-22 14:01:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|58
1729605670000|2024-10-22 14:01:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|5
1729605690000|2024-10-22 14:01:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|12
1729605700000|2024-10-22 14:01:40|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|103
1729605720000|2024-10-22 14:02:00||145.34||145.39||145.39||145.34|14
1729605730000|2024-10-22 14:02:10|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|19
1729605740000|2024-10-22 14:02:20|145.37||145.37||145.42||145.37||0
1729605750000|2024-10-22 14:02:30|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|7
1729605760000|2024-10-22 14:02:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|14
1729605770000|2024-10-22 14:02:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1729605780000|2024-10-22 14:03:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1729605810000|2024-10-22 14:03:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|152
1729605840000|2024-10-22 14:04:00|||||||||25
1729605870000|2024-10-22 14:04:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|13
1729605880000|2024-10-22 14:04:40|||||||||23
1729605900000|2024-10-22 14:05:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|27
1729605910000|2024-10-22 14:05:10|145.32|145.24|145.27|145.19|145.37|145.24|145.27|145.19|5
1729605920000|2024-10-22 14:05:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1729605930000|2024-10-22 14:05:30|||||||||9
1729605940000|2024-10-22 14:05:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|0
1729605950000|2024-10-22 14:05:50||145.24||145.29||145.29||145.24|0
1729605960000|2024-10-22 14:06:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1729605980000|2024-10-22 14:06:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|14
1729605990000|2024-10-22 14:06:30|||||||||20
1729606030000|2024-10-22 14:07:10|||||||||1
1729606040000|2024-10-22 14:07:20|||||||||25
1729606050000|2024-10-22 14:07:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1729606060000|2024-10-22 14:07:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|7
1729606080000|2024-10-22 14:08:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|34
1729606090000|2024-10-22 14:08:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|10
1729606100000|2024-10-22 14:08:20|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|5
1729606110000|2024-10-22 14:08:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|13
1729606120000|2024-10-22 14:08:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|145
1729606130000|2024-10-22 14:08:50||145.34||145.39||145.39||145.34|21
1729606140000|2024-10-22 14:09:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|146
1729606150000|2024-10-22 14:09:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|3
1729606160000|2024-10-22 14:09:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|16
1729606170000|2024-10-22 14:09:30|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|20
1729606180000|2024-10-22 14:09:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|57
1729606200000|2024-10-22 14:10:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|9
1729606210000|2024-10-22 14:10:10|145.37||145.32||145.37||145.32||8
1729606230000|2024-10-22 14:10:30|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|15
1729606240000|2024-10-22 14:10:40||145.29||145.29||145.29||145.29|0
1729606250000|2024-10-22 14:10:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1729606270000|2024-10-22 14:11:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|13
1729606280000|2024-10-22 14:11:20||145.24||145.29||145.29||145.24|5
1729606290000|2024-10-22 14:11:30||145.24||145.29||145.29||145.24|4
1729606300000|2024-10-22 14:11:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|2
1729606330000|2024-10-22 14:12:10|||||||||18
1729606340000|2024-10-22 14:12:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|18
1729606350000|2024-10-22 14:12:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|7
1729606370000|2024-10-22 14:12:50|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|19
1729606380000|2024-10-22 14:13:00|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|0
1729606400000|2024-10-22 14:13:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1729606410000|2024-10-22 14:13:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1729606430000|2024-10-22 14:13:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|536
1729606440000|2024-10-22 14:14:00|||||||||45
1729606460000|2024-10-22 14:14:20|||||||||1
1729606490000|2024-10-22 14:14:50|||||||||27
1729606500000|2024-10-22 14:15:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|56
1729606510000|2024-10-22 14:15:10|||||||||1
1729606520000|2024-10-22 14:15:20||145.14||145.14||145.19||145.14|70
1729606530000|2024-10-22 14:15:30|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|2
1729606540000|2024-10-22 14:15:40|145.22||145.22||145.22||145.22||1
1729606560000|2024-10-22 14:16:00|145.27||145.22||145.27||145.22||12
1729606570000|2024-10-22 14:16:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|1
1729606620000|2024-10-22 14:17:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|17
1729606640000|2024-10-22 14:17:20|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|3
1729606650000|2024-10-22 14:17:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1729606660000|2024-10-22 14:17:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|8
1729606680000|2024-10-22 14:18:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1729606690000|2024-10-22 14:18:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|426
1729606700000|2024-10-22 14:18:20|||||||||2
1729606710000|2024-10-22 14:18:30|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|49
1729606730000|2024-10-22 14:18:50||145.04||145.09||145.09||145.04|5
1729606760000|2024-10-22 14:19:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1729606770000|2024-10-22 14:19:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729606780000|2024-10-22 14:19:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1729606790000|2024-10-22 14:19:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|6
1729606810000|2024-10-22 14:20:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|52
1729606830000|2024-10-22 14:20:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|19
1729606860000|2024-10-22 14:21:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|21
1729606870000|2024-10-22 14:21:10|145.22||145.22||145.27||145.22||0
1729606880000|2024-10-22 14:21:20|145.27||145.22||145.27||145.22||3
1729606900000|2024-10-22 14:21:40|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|1
1729606910000|2024-10-22 14:21:50|145.22||145.22||145.27||145.22||0
1729606920000|2024-10-22 14:22:00|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|2
1729606930000|2024-10-22 14:22:10||145.19||145.19||145.19||145.19|0
1729606950000|2024-10-22 14:22:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|25
1729606970000|2024-10-22 14:22:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1729606980000|2024-10-22 14:23:00|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|6
1729606990000|2024-10-22 14:23:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|8
1729607040000|2024-10-22 14:24:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1729607050000|2024-10-22 14:24:10||145.19||145.24||145.24||145.19|54
1729607060000|2024-10-22 14:24:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729607080000|2024-10-22 14:24:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|40
1729607090000|2024-10-22 14:24:50|||||||||13
1729607100000|2024-10-22 14:25:00||145.19||145.24||145.24||145.19|12
1729607110000|2024-10-22 14:25:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|6
1729607140000|2024-10-22 14:25:40|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|2128
1729607150000|2024-10-22 14:25:50|145.17||145.17||145.17||145.17||0
1729607160000|2024-10-22 14:26:00|||||||||150
1729607180000|2024-10-22 14:26:20|||||||||1
1729607200000|2024-10-22 14:26:40|||||||||2
1729607210000|2024-10-22 14:26:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|27
1729607220000|2024-10-22 14:27:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|30
1729607230000|2024-10-22 14:27:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|3
1729607270000|2024-10-22 14:27:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|315
1729607300000|2024-10-22 14:28:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|14
1729607320000|2024-10-22 14:28:40|||||||||6
1729607330000|2024-10-22 14:28:50|||||||||1
1729607340000|2024-10-22 14:29:00|145.27||145.22||145.27||145.22||21
1729607350000|2024-10-22 14:29:10|145.27||145.22||145.27||145.22||2
1729607360000|2024-10-22 14:29:20|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|13
1729607370000|2024-10-22 14:29:30|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|263
1729607380000|2024-10-22 14:29:40|||||||||95
1729607400000|2024-10-22 14:30:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|41
1729607420000|2024-10-22 14:30:20|||||||||1
1729607430000|2024-10-22 14:30:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1729607460000|2024-10-22 14:31:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|43
1729607480000|2024-10-22 14:31:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1729607490000|2024-10-22 14:31:30|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|1103
1729607500000|2024-10-22 14:31:40||145.24||145.24||145.24||145.19|0
1729607510000|2024-10-22 14:31:50||145.19||145.19||145.24||145.19|5
1729607520000|2024-10-22 14:32:00|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|5
1729607540000|2024-10-22 14:32:20||145.19||145.19||145.19||145.19|1
1729607550000|2024-10-22 14:32:30|145.27||145.27||145.27||145.27||0
1729607560000|2024-10-22 14:32:40|||||||||1
1729607580000|2024-10-22 14:33:00|||||||||5
1729607590000|2024-10-22 14:33:10|||||||||8
1729607600000|2024-10-22 14:33:20|||||||||1
1729607640000|2024-10-22 14:34:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|30
1729607650000|2024-10-22 14:34:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729607660000|2024-10-22 14:34:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1729607690000|2024-10-22 14:34:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|525
1729607700000|2024-10-22 14:35:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1729607720000|2024-10-22 14:35:20|||||||||562
1729607740000|2024-10-22 14:35:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|306
1729607770000|2024-10-22 14:36:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|36
1729607780000|2024-10-22 14:36:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|201
1729607790000|2024-10-22 14:36:30|||||||||25
1729607830000|2024-10-22 14:37:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|21
1729607840000|2024-10-22 14:37:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|4
1729607850000|2024-10-22 14:37:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1729607870000|2024-10-22 14:37:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|8
1729607880000|2024-10-22 14:38:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|1
1729607890000|2024-10-22 14:38:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1729607900000|2024-10-22 14:38:20|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|154
1729607910000|2024-10-22 14:38:30|145.47||145.47||145.52||145.47||0
1729607920000|2024-10-22 14:38:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1729607940000|2024-10-22 14:39:00|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|80
1729607950000|2024-10-22 14:39:10||145.49||145.49||145.49||145.49|0
1729607960000|2024-10-22 14:39:20|||||||||299
1729607970000|2024-10-22 14:39:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729607990000|2024-10-22 14:39:50|||||||||7
1729608000000|2024-10-22 14:40:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1729608010000|2024-10-22 14:40:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|312
1729608020000|2024-10-22 14:40:20|||||||||97
1729608060000|2024-10-22 14:41:00|||||||||187
1729608070000|2024-10-22 14:41:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|13
1729608100000|2024-10-22 14:41:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|87
1729608110000|2024-10-22 14:41:50|||||||||4
1729608130000|2024-10-22 14:42:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|36
1729608140000|2024-10-22 14:42:20|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|109
1729608160000|2024-10-22 14:42:40|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|20
1729608180000|2024-10-22 14:43:00|||||||||173
1729608210000|2024-10-22 14:43:30|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|1894
1729608220000|2024-10-22 14:43:40|145.62||145.62||145.62||145.62||217
1729608240000|2024-10-22 14:44:00|||||||||1
1729608260000|2024-10-22 14:44:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|571
1729608290000|2024-10-22 14:44:50|||||||||5
1729608310000|2024-10-22 14:45:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|109
1729608410000|2024-10-22 14:46:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|153
1729608420000|2024-10-22 14:47:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|503
1729608430000|2024-10-22 14:47:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|89
1729608470000|2024-10-22 14:47:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|61
1729608480000|2024-10-22 14:48:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|29
1729608490000|2024-10-22 14:48:10|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|81
1729608510000|2024-10-22 14:48:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|15
1729608520000|2024-10-22 14:48:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|13
1729608530000|2024-10-22 14:48:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|14
1729608580000|2024-10-22 14:49:40|||||||||350
1729608600000|2024-10-22 14:50:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|253
1729608610000|2024-10-22 14:50:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|110
1729608620000|2024-10-22 14:50:20|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|0
1729608630000|2024-10-22 14:50:30|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|21
1729608640000|2024-10-22 14:50:40|145.52||145.52||145.52||145.47||3
1729608650000|2024-10-22 14:50:50|145.47||145.52||145.52||145.47||4
1729608660000|2024-10-22 14:51:00|145.47||145.47||145.47||145.47||0
1729608670000|2024-10-22 14:51:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1729608710000|2024-10-22 14:51:50|||||||||272
1729608810000|2024-10-22 14:53:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|24
1729608870000|2024-10-22 14:54:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|22
1729608900000|2024-10-22 14:55:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|192
1729608910000|2024-10-22 14:55:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|49
1729608920000|2024-10-22 14:55:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|8
1729608960000|2024-10-22 14:56:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|20
1729608970000|2024-10-22 14:56:10|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|32
1729609020000|2024-10-22 14:57:00|145.57||145.52||145.57||145.52||32
1729609040000|2024-10-22 14:57:20|145.57||145.57||145.57||145.57||14
1729609050000|2024-10-22 14:57:30|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|0
1729609060000|2024-10-22 14:57:40||145.44||145.44||145.44||145.44|16
1729609070000|2024-10-22 14:57:50|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|8
1729609090000|2024-10-22 14:58:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|232
1729609100000|2024-10-22 14:58:20|||||||||11
1729609130000|2024-10-22 14:58:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|39
1729609160000|2024-10-22 14:59:20|||||||||261
1729609210000|2024-10-22 15:00:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|49
1729609250000|2024-10-22 15:00:50|||||||||1
1729609260000|2024-10-22 15:01:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|48
1729609270000|2024-10-22 15:01:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|300
1729609300000|2024-10-22 15:01:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1729609320000|2024-10-22 15:02:00|||||||||2
1729609340000|2024-10-22 15:02:20|||||||||1
1729609350000|2024-10-22 15:02:30|||||||||10
1729609360000|2024-10-22 15:02:40|||||||||9
1729609390000|2024-10-22 15:03:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|91
1729609520000|2024-10-22 15:05:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|39
1729609530000|2024-10-22 15:05:30|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|29
1729609540000|2024-10-22 15:05:40|145.57||145.57||145.57||145.57||0
1729609560000|2024-10-22 15:06:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|84
1729609580000|2024-10-22 15:06:20|||||||||25
1729609590000|2024-10-22 15:06:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|166
1729609600000|2024-10-22 15:06:40||145.49||145.49||145.54||145.49|10
1729609610000|2024-10-22 15:06:50|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|0
1729609630000|2024-10-22 15:07:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|20
1729609640000|2024-10-22 15:07:20|||||||||71
1729609660000|2024-10-22 15:07:40|||||||||28
1729609670000|2024-10-22 15:07:50|||||||||5
1729609710000|2024-10-22 15:08:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|20
1729609720000|2024-10-22 15:08:40||145.54||145.54||145.54||145.54|0
1729609730000|2024-10-22 15:08:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|11
1729609740000|2024-10-22 15:09:00||145.59||145.59||145.59||145.59|0
1729609760000|2024-10-22 15:09:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|31
1729609780000|2024-10-22 15:09:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|32
1729609790000|2024-10-22 15:09:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|218
1729609800000|2024-10-22 15:10:00|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|1
1729609810000|2024-10-22 15:10:10|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|22
1729609820000|2024-10-22 15:10:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|1
1729609830000|2024-10-22 15:10:30|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1729609840000|2024-10-22 15:10:40|||||||||10
1729609870000|2024-10-22 15:11:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|11
1729609880000|2024-10-22 15:11:20|||||||||2160
1729609890000|2024-10-22 15:11:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|17
1729609900000|2024-10-22 15:11:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729609910000|2024-10-22 15:11:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|4
1729609920000|2024-10-22 15:12:00|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|80
1729609930000|2024-10-22 15:12:10||145.69||145.64||145.69||145.64|0
1729609940000|2024-10-22 15:12:20||145.69||145.69||145.69||145.69|0
1729609970000|2024-10-22 15:12:50|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|22
1729609980000|2024-10-22 15:13:00|145.77||145.72||145.77||145.72||0
1729610000000|2024-10-22 15:13:20||145.59||145.59||145.59||145.59|5
1729610010000|2024-10-22 15:13:30||145.64||145.64||145.64||145.59|14
1729610080000|2024-10-22 15:14:40|||||||||6
1729610100000|2024-10-22 15:15:00|||||||||23
1729610110000|2024-10-22 15:15:10|||||||||1
1729610150000|2024-10-22 15:15:50|145.77|145.59|145.77|145.69|145.77|145.69|145.77|145.59|107
1729610160000|2024-10-22 15:16:00|||||||||7
1729610170000|2024-10-22 15:16:10|||||||||2
1729610180000|2024-10-22 15:16:20|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|43
1729610200000|2024-10-22 15:16:40|145.77||145.72||145.77||145.72||22
1729610210000|2024-10-22 15:16:50|||||||||6
1729610220000|2024-10-22 15:17:00|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|24
1729610230000|2024-10-22 15:17:10||145.69||145.69||145.69||145.64|20
1729610240000|2024-10-22 15:17:20|||||||||14
1729610250000|2024-10-22 15:17:30|||||||||6
1729610260000|2024-10-22 15:17:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|63
1729610270000|2024-10-22 15:17:50|||||||||7
1729610290000|2024-10-22 15:18:10|||||||||1
1729610300000|2024-10-22 15:18:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|17
1729610310000|2024-10-22 15:18:30|||||||||1
1729610320000|2024-10-22 15:18:40|||||||||6
1729610330000|2024-10-22 15:18:50|||||||||8
1729610340000|2024-10-22 15:19:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|113
1729610360000|2024-10-22 15:19:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|517
1729610390000|2024-10-22 15:19:50|||||||||85
1729610420000|2024-10-22 15:20:20|||||||||2
1729610440000|2024-10-22 15:20:40|145.87||145.82||145.87||145.82||14
1729610450000|2024-10-22 15:20:50|||||||||3
1729610460000|2024-10-22 15:21:00|145.87||145.82||145.87||145.82||47
1729610470000|2024-10-22 15:21:10|||||||||7
1729610480000|2024-10-22 15:21:20|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|31
1729610490000|2024-10-22 15:21:30|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|6
1729610510000|2024-10-22 15:21:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|90
1729610520000|2024-10-22 15:22:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|1
1729610530000|2024-10-22 15:22:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|614
1729610540000|2024-10-22 15:22:20|145.97||145.92||145.97||145.92||73
1729610570000|2024-10-22 15:22:50||145.79||145.79||145.79||145.79|79
1729610580000|2024-10-22 15:23:00|145.87||145.87||145.87||145.87||0
1729610590000|2024-10-22 15:23:10|145.92||145.87||145.92||145.87||38
1729610600000|2024-10-22 15:23:20|||||||||3
1729610610000|2024-10-22 15:23:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|71
1729610620000|2024-10-22 15:23:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1729610640000|2024-10-22 15:24:00|||||||||57
1729610670000|2024-10-22 15:24:30|145.87||145.87||145.87||145.82||42
1729610680000|2024-10-22 15:24:40|145.82||145.82||145.82||145.82||1
1729610690000|2024-10-22 15:24:50|||||||||2
1729610700000|2024-10-22 15:25:00|||||||||11
1729610710000|2024-10-22 15:25:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|198
1729610720000|2024-10-22 15:25:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|32
1729610730000|2024-10-22 15:25:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|52
1729610740000|2024-10-22 15:25:40|||||||||14
1729610750000|2024-10-22 15:25:50|||||||||16
1729610760000|2024-10-22 15:26:00|||||||||23
1729610770000|2024-10-22 15:26:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|147
1729610780000|2024-10-22 15:26:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|153
1729610790000|2024-10-22 15:26:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|57
1729610800000|2024-10-22 15:26:40|||||||||15
1729610810000|2024-10-22 15:26:50|||||||||208
1729610820000|2024-10-22 15:27:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|37
1729610830000|2024-10-22 15:27:10|||||||||321
1729610840000|2024-10-22 15:27:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|35
1729610860000|2024-10-22 15:27:40|||||||||27
1729610870000|2024-10-22 15:27:50|||||||||10
1729610880000|2024-10-22 15:28:00|||||||||29
1729610890000|2024-10-22 15:28:10|||||||||119
1729610900000|2024-10-22 15:28:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|532
1729610910000|2024-10-22 15:28:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|612
1729610920000|2024-10-22 15:28:40|||||||||17
1729610930000|2024-10-22 15:28:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|46
1729610940000|2024-10-22 15:29:00|||||||||29
1729610950000|2024-10-22 15:29:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|220
1729610960000|2024-10-22 15:29:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|83
1729610970000|2024-10-22 15:29:30|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|221
1729610980000|2024-10-22 15:29:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|212
1729610990000|2024-10-22 15:29:50|145.92||145.87||145.92||145.87||68
1729611000000|2024-10-22 15:30:00|||||||||113
1729611010000|2024-10-22 15:30:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|75
1729611030000|2024-10-22 15:30:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|129
1729611040000|2024-10-22 15:30:40|145.97||145.92||145.97||145.92||17
1729611050000|2024-10-22 15:30:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1729611060000|2024-10-22 15:31:00|||||||||242
1729611070000|2024-10-22 15:31:10|||||||||5
1729611080000|2024-10-22 15:31:20|||||||||2
1729611090000|2024-10-22 15:31:30|||||||||5
1729611100000|2024-10-22 15:31:40|||||||||21
1729611110000|2024-10-22 15:31:50|||||||||22
1729611120000|2024-10-22 15:32:00|||||||||21
1729611130000|2024-10-22 15:32:10|||||||||13
1729611140000|2024-10-22 15:32:20|||||||||230
1729611150000|2024-10-22 15:32:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|264
1729611160000|2024-10-22 15:32:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|209
1729611170000|2024-10-22 15:32:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|63
1729611180000|2024-10-22 15:33:00|||||||||25
1729611200000|2024-10-22 15:33:20|||||||||26
1729611220000|2024-10-22 15:33:40|||||||||159
1729611230000|2024-10-22 15:33:50|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|355
1729611240000|2024-10-22 15:34:00|||||||||192
1729611250000|2024-10-22 15:34:10|||||||||26
1729611260000|2024-10-22 15:34:20||145.79||145.79||145.79||145.79|211
1729611270000|2024-10-22 15:34:30|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|78
1729611280000|2024-10-22 15:34:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|926
1729611290000|2024-10-22 15:34:50||145.69||145.74||145.74||145.69|748
1729611300000|2024-10-22 15:35:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|204
1729611310000|2024-10-22 15:35:10|||||||||6
1729611320000|2024-10-22 15:35:20|||||||||151
1729611330000|2024-10-22 15:35:30|||||||||16
1729611340000|2024-10-22 15:35:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|128
1729611350000|2024-10-22 15:35:50|||||||||20
1729611360000|2024-10-22 15:36:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|86
1729611370000|2024-10-22 15:36:10|145.82||145.82||145.82||145.77||143
1729611380000|2024-10-22 15:36:20|145.77||145.77||145.77||145.77||0
1729611390000|2024-10-22 15:36:30|||||||||26
1729611400000|2024-10-22 15:36:40|||||||||1
1729611410000|2024-10-22 15:36:50|||||||||29
1729611420000|2024-10-22 15:37:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|73
1729611440000|2024-10-22 15:37:20|145.82||145.77||145.82||145.77||11
1729611500000|2024-10-22 15:38:20|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|106
1729611520000|2024-10-22 15:38:40|||||||||95
1729611530000|2024-10-22 15:38:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|17
1729611560000|2024-10-22 15:39:20|||||||||10
1729611590000|2024-10-22 15:39:50|||||||||10
1729611600000|2024-10-22 15:40:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|229
1729611610000|2024-10-22 15:40:10|||||||||152
1729611620000|2024-10-22 15:40:20|||||||||1
1729611740000|2024-10-22 15:42:20|||||||||19
1729611800000|2024-10-22 15:43:20|||||||||5
1729611840000|2024-10-22 15:44:00|145.92||145.92||145.92||145.92||22
1729611860000|2024-10-22 15:44:20|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|105
1729611970000|2024-10-22 15:46:10|||||||||6
1729612140000|2024-10-22 15:49:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|105
1729612150000|2024-10-22 15:49:10|||||||||32
1729612240000|2024-10-22 15:50:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|22
1729612260000|2024-10-22 15:51:00||145.74||145.74||145.74||145.74|0
1729612280000|2024-10-22 15:51:20||145.79||145.79||145.79||145.79|0
1729612410000|2024-10-22 15:53:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|316
1729612420000|2024-10-22 15:53:40|||||||||1
1729612450000|2024-10-22 15:54:10|||||||||25
1729612490000|2024-10-22 15:54:50|||||||||4
1729612500000|2024-10-22 15:55:00||145.69||145.69||145.69||145.69|28
1729612510000|2024-10-22 15:55:10||145.74||145.69||145.74||145.69|0
1729612520000|2024-10-22 15:55:20||145.74||145.74||145.74||145.74|0
1729612540000|2024-10-22 15:55:40|||||||||18
1729612550000|2024-10-22 15:55:50|||||||||47
1729612560000|2024-10-22 15:56:00|||||||||15
1729612570000|2024-10-22 15:56:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|33
1729612580000|2024-10-22 15:56:20|||||||||44
1729612590000|2024-10-22 15:56:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|181
1729612630000|2024-10-22 15:57:10|145.87||145.87||145.87||145.87||22
1729612640000|2024-10-22 15:57:20|145.82||145.82||145.82||145.82||0
1729612650000|2024-10-22 15:57:30|145.87||145.87||145.87||145.87||25
1729612660000|2024-10-22 15:57:40||145.79||145.79||145.79||145.79|25
1729612670000|2024-10-22 15:57:50|||||||||12
1729612680000|2024-10-22 15:58:00||145.74||145.74||145.74||145.74|36
1729612730000|2024-10-22 15:58:50||145.79||145.79||145.79||145.79|0
1729612750000|2024-10-22 15:59:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|64
1729612780000|2024-10-22 15:59:40||145.69||145.69||145.69||145.69|0
1729612800000|2024-10-22 16:00:00|145.77|145.64|145.67|145.59|145.77|145.64|145.62|145.54|716
1729612810000|2024-10-22 16:00:10|145.72|145.54|145.67|145.59|145.72|145.64|145.67|145.54|277
1729612820000|2024-10-22 16:00:20|||||||||36
1729612830000|2024-10-22 16:00:30|145.72|145.64|145.67|145.54|145.72|145.64|145.67|145.54|82
1729612840000|2024-10-22 16:00:40||145.59||145.59||145.59||145.59|0
1729612860000|2024-10-22 16:01:00|145.72||145.67||145.72||145.67||11
1729612870000|2024-10-22 16:01:10||145.54||145.54||145.54||145.54|6
1729612880000|2024-10-22 16:01:20|145.62||145.67||145.67||145.62||278
1729612890000|2024-10-22 16:01:30||145.59||145.59||145.59||145.59|0
1729612900000|2024-10-22 16:01:40|||||||||1
1729612920000|2024-10-22 16:02:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|12
1729612930000|2024-10-22 16:02:10|145.72||145.72||145.72||145.72||13
1729612940000|2024-10-22 16:02:20|||||||||3
1729612950000|2024-10-22 16:02:30||145.64||145.64||145.64||145.64|0
1729612960000|2024-10-22 16:02:40|145.77||145.77||145.77||145.77||10
1729612970000|2024-10-22 16:02:50|145.72||145.72||145.72||145.72||0
1729612980000|2024-10-22 16:03:00|145.77||145.77||145.77||145.77||7
1729612990000|2024-10-22 16:03:10|145.72||145.77||145.77||145.72||6
1729613000000|2024-10-22 16:03:20||145.69||145.64||145.69||145.64|0
1729613010000|2024-10-22 16:03:30||145.69||145.69||145.69||145.69|0
1729613060000|2024-10-22 16:04:20||145.64||145.64||145.64||145.64|19
1729613080000|2024-10-22 16:04:40|145.72||145.72||145.72||145.72||11
1729613110000|2024-10-22 16:05:10|||||||||25
1729613120000|2024-10-22 16:05:20||145.59||145.59||145.59||145.59|14
1729613150000|2024-10-22 16:05:50|145.67||145.67||145.67||145.67||0
1729613160000|2024-10-22 16:06:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|317
1729613170000|2024-10-22 16:06:10|||||||||139
1729613180000|2024-10-22 16:06:20|||||||||6
1729613240000|2024-10-22 16:07:20|||||||||4
1729613280000|2024-10-22 16:08:00|||||||||76
1729613290000|2024-10-22 16:08:10|||||||||80
1729613300000|2024-10-22 16:08:20|||||||||8
1729613350000|2024-10-22 16:09:10|||||||||6
1729613390000|2024-10-22 16:09:50|||||||||28
1729613400000|2024-10-22 16:10:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|18
1729613480000|2024-10-22 16:11:20|||||||||10
1729613520000|2024-10-22 16:12:00|||||||||6
1729613540000|2024-10-22 16:12:20|145.72||145.72||145.72||145.72||14
1729613550000|2024-10-22 16:12:30||145.64||145.59||145.64||145.59|0
1729613570000|2024-10-22 16:12:50|145.67||145.67||145.67||145.67||0
1729613580000|2024-10-22 16:13:00|145.72||145.72||145.72||145.72||13
1729613600000|2024-10-22 16:13:20||145.64||145.64||145.64||145.59|0
1729613610000|2024-10-22 16:13:30||145.59||145.59||145.59||145.59|0
1729613620000|2024-10-22 16:13:40||145.64||145.59||145.64||145.59|0
1729613630000|2024-10-22 16:13:50||145.64||145.59||145.64||145.59|0
1729613640000|2024-10-22 16:14:00||145.64||145.59||145.64||145.59|0
1729613660000|2024-10-22 16:14:20|145.67||145.67||145.67||145.67||378
1729613680000|2024-10-22 16:14:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|22
1729613700000|2024-10-22 16:15:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|299
1729613720000|2024-10-22 16:15:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|33
1729613810000|2024-10-22 16:16:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1729613820000|2024-10-22 16:17:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1729613880000|2024-10-22 16:18:00|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|0
1729613890000|2024-10-22 16:18:10||145.69||145.64||145.69||145.64|0
1729613900000|2024-10-22 16:18:20|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|26
1729613920000|2024-10-22 16:18:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1729613930000|2024-10-22 16:18:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|26
1729613970000|2024-10-22 16:19:30|145.77||145.77||145.77||145.77||338
1729613980000|2024-10-22 16:19:40||145.69||145.69||145.69||145.69|35
1729613990000|2024-10-22 16:19:50||145.64||145.64||145.64||145.64|1
1729614010000|2024-10-22 16:20:10|145.72||145.72||145.72||145.72||0
1729614040000|2024-10-22 16:20:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1729614100000|2024-10-22 16:21:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|164
1729614120000|2024-10-22 16:22:00|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|4
1729614130000|2024-10-22 16:22:10|145.72||145.72||145.72||145.72||0
1729614210000|2024-10-22 16:23:30|||||||||6
1729614320000|2024-10-22 16:25:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|133
1729614340000|2024-10-22 16:25:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|52
1729614350000|2024-10-22 16:25:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|15
1729614360000|2024-10-22 16:26:00||145.54||145.54||145.59||145.54|0
1729614370000|2024-10-22 16:26:10|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|50
1729614420000|2024-10-22 16:27:00|145.72||145.72||145.72||145.72||15
1729614430000|2024-10-22 16:27:10||145.64||145.64||145.64||145.59|0
1729614450000|2024-10-22 16:27:30|145.77||145.77||145.77||145.77||17
1729614470000|2024-10-22 16:27:50||145.69||145.69||145.69||145.69|0
1729614480000|2024-10-22 16:28:00||145.64||145.64||145.64||145.64|228
1729614500000|2024-10-22 16:28:20|145.72||145.72||145.72||145.72||0
1729614510000|2024-10-22 16:28:30|||||||||57
1729614520000|2024-10-22 16:28:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|14
1729614530000|2024-10-22 16:28:50||145.54||145.54||145.54||145.54|0
1729614540000|2024-10-22 16:29:00|145.62||145.62||145.67||145.62||0
1729614550000|2024-10-22 16:29:10|||||||||6
1729614670000|2024-10-22 16:31:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|12
1729614700000|2024-10-22 16:31:40||145.54||145.59||145.59||145.54|2
1729614730000|2024-10-22 16:32:10|145.72||145.67||145.72||145.67||19
1729614760000|2024-10-22 16:32:40|145.72||145.72||145.72||145.72||5
1729614810000|2024-10-22 16:33:30|145.67||145.67||145.67||145.67||0
1729614870000|2024-10-22 16:34:30||145.54||145.59||145.59||145.54|4
1729614880000|2024-10-22 16:34:40|||||||||1
1729614890000|2024-10-22 16:34:50|||||||||6
1729614970000|2024-10-22 16:36:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|14
1729614980000|2024-10-22 16:36:20|||||||||1
1729615070000|2024-10-22 16:37:50|||||||||6
1729615080000|2024-10-22 16:38:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1729615110000|2024-10-22 16:38:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|3
1729615120000|2024-10-22 16:38:40|145.62||145.67||145.67||145.62||45
1729615150000|2024-10-22 16:39:10||145.59||145.59||145.59||145.59|0
1729615160000|2024-10-22 16:39:20||145.54||145.54||145.54||145.54|16
1729615180000|2024-10-22 16:39:40||145.59||145.54||145.59||145.54|0
1729615190000|2024-10-22 16:39:50||145.59||145.59||145.59||145.54|0
1729615240000|2024-10-22 16:40:40||145.54||145.54||145.54||145.54|6
1729615260000|2024-10-22 16:41:00||145.59||145.59||145.59||145.59|0
1729615330000|2024-10-22 16:42:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|68
1729615340000|2024-10-22 16:42:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|7
1729615440000|2024-10-22 16:44:00||145.54||145.59||145.59||145.54|81
1729615490000|2024-10-22 16:44:50||145.54||145.54||145.54||145.54|0
1729615510000|2024-10-22 16:45:10||145.59||145.59||145.59||145.59|0
1729615520000|2024-10-22 16:45:20||145.54||145.54||145.59||145.54|0
1729615550000|2024-10-22 16:45:50||145.59||145.54||145.59||145.54|0
1729615560000|2024-10-22 16:46:00||145.59||145.59||145.59||145.59|0
1729615570000|2024-10-22 16:46:10||145.54||145.54||145.54||145.54|0
1729615580000|2024-10-22 16:46:20|145.62||145.62||145.62||145.62||15
1729615610000|2024-10-22 16:46:50|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|14
1729615620000|2024-10-22 16:47:00||145.59||145.59||145.59||145.59|0
1729615720000|2024-10-22 16:48:40|||||||||8
1729615730000|2024-10-22 16:48:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|12
1729615740000|2024-10-22 16:49:00||145.59||145.64||145.64||145.59|3
1729615760000|2024-10-22 16:49:20|||||||||3
1729615820000|2024-10-22 16:50:20|145.77||145.77||145.77||145.77||0
1729615830000|2024-10-22 16:50:30|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|46
1729615860000|2024-10-22 16:51:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1729615870000|2024-10-22 16:51:10||145.64||145.64||145.64||145.64|4
1729615880000|2024-10-22 16:51:20||145.69||145.64||145.69||145.64|0
1729615900000|2024-10-22 16:51:40||145.69||145.64||145.69||145.64|0
1729615910000|2024-10-22 16:51:50||145.69||145.64||145.69||145.64|0
1729615920000|2024-10-22 16:52:00||145.69||145.69||145.69||145.69|0
1729615930000|2024-10-22 16:52:10||145.64||145.64||145.69||145.64|6
1729615940000|2024-10-22 16:52:20||145.69||145.69||145.69||145.69|0
1729615950000|2024-10-22 16:52:30||145.64||145.64||145.64||145.64|0
1729615960000|2024-10-22 16:52:40||145.69||145.69||145.69||145.64|0
1729616100000|2024-10-22 16:55:00|||||||||6
1729616110000|2024-10-22 16:55:10||145.64||145.69||145.69||145.64|0
1729616220000|2024-10-22 16:57:00|||||||||2
1729616240000|2024-10-22 16:57:20|||||||||18
1729616270000|2024-10-22 16:57:50||145.64||145.64||145.64||145.64|6
1729616320000|2024-10-22 16:58:40||145.69||145.69||145.69||145.69|0
1729616330000|2024-10-22 16:58:50||145.64||145.64||145.69||145.64|0
1729616370000|2024-10-22 16:59:30||145.69||145.64||145.69||145.64|0
1729616400000|2024-10-22 17:00:00||145.69||145.69||145.69||145.69|0
1729616440000|2024-10-22 17:00:40|||||||||6
1729616460000|2024-10-22 17:01:00|||||||||2
1729616500000|2024-10-22 17:01:40|||||||||1
1729616530000|2024-10-22 17:02:10|145.82||145.82||145.82||145.82||11
1729616550000|2024-10-22 17:02:30||145.74||145.74||145.74||145.74|0
1729616560000|2024-10-22 17:02:40||145.69||145.69||145.69||145.69|0
1729616570000|2024-10-22 17:02:50||145.74||145.74||145.74||145.74|0
1729616660000|2024-10-22 17:04:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1729616710000|2024-10-22 17:05:10|||||||||188
1729616720000|2024-10-22 17:05:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|150
1729616730000|2024-10-22 17:05:30||145.69||145.69||145.69||145.69|33
1729616740000|2024-10-22 17:05:40||145.74||145.74||145.74||145.74|0
1729616760000|2024-10-22 17:06:00||145.69||145.69||145.69||145.69|17
1729616790000|2024-10-22 17:06:30|145.77||145.77||145.77||145.77||8
1729616810000|2024-10-22 17:06:50||145.64||145.69||145.69||145.64|0
1729616820000|2024-10-22 17:07:00||145.64||145.64||145.69||145.64|2
1729616830000|2024-10-22 17:07:10||145.69||145.64||145.69||145.64|0
1729616840000|2024-10-22 17:07:20||145.69||145.69||145.69||145.69|0
1729616920000|2024-10-22 17:08:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|17
1729616960000|2024-10-22 17:09:20|||||||||105
1729617020000|2024-10-22 17:10:20|||||||||29
1729617030000|2024-10-22 17:10:30|||||||||26
1729617060000|2024-10-22 17:11:00|||||||||174
1729617110000|2024-10-22 17:11:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|7
1729617170000|2024-10-22 17:12:50|145.82||145.82||145.82||145.82||3
1729617180000|2024-10-22 17:13:00||145.74||145.74||145.74||145.69|0
1729617190000|2024-10-22 17:13:10||145.69||145.74||145.74||145.69|0
1729617280000|2024-10-22 17:14:40||145.69||145.69||145.69||145.69|0
1729617300000|2024-10-22 17:15:00||145.74||145.69||145.74||145.69|6
1729617430000|2024-10-22 17:17:10|145.77||145.77||145.77||145.77||0
1729617470000|2024-10-22 17:17:50|145.82||145.82||145.82||145.82||30
1729617490000|2024-10-22 17:18:10|145.77||145.77||145.77||145.77||0
1729617650000|2024-10-22 17:20:50|||||||||6
1729617750000|2024-10-22 17:22:30|||||||||4
1729617820000|2024-10-22 17:23:40|||||||||6
1729617930000|2024-10-22 17:25:30||145.64||145.64||145.64||145.64|69
1729617940000|2024-10-22 17:25:40||145.69||145.69||145.69||145.69|0
1729617950000|2024-10-22 17:25:50|||||||||9
1729617980000|2024-10-22 17:26:20||145.64||145.69||145.69||145.64|0
1729617990000|2024-10-22 17:26:30||145.64||145.69||145.69||145.64|6
1729618000000|2024-10-22 17:26:40||145.64||145.64||145.64||145.64|0
1729618020000|2024-10-22 17:27:00||145.69||145.64||145.69||145.64|0
1729618060000|2024-10-22 17:27:40||145.69||145.64||145.69||145.64|2
1729618110000|2024-10-22 17:28:30|145.72||145.72||145.72||145.72||0
1729618160000|2024-10-22 17:29:20|||||||||6
1729618220000|2024-10-22 17:30:20|145.77||145.77||145.77||145.77||9
1729618230000|2024-10-22 17:30:30||145.69||145.64||145.69||145.64|0
1729618250000|2024-10-22 17:30:50||145.69||145.69||145.69||145.69|0
1729618340000|2024-10-22 17:32:20|||||||||6
1729618480000|2024-10-22 17:34:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|10
1729618510000|2024-10-22 17:35:10|||||||||9
1729618570000|2024-10-22 17:36:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|59
1729618680000|2024-10-22 17:38:00|||||||||6
1729618690000|2024-10-22 17:38:10|145.92||145.92||145.92||145.92||13
1729618730000|2024-10-22 17:38:50|145.87||145.92||145.92||145.87||0
1729618740000|2024-10-22 17:39:00||145.84||145.79||145.84||145.79|0
1729618750000|2024-10-22 17:39:10|145.87||145.87||145.92||145.87||0
1729618830000|2024-10-22 17:40:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|2
1729618840000|2024-10-22 17:40:40||145.79||145.79||145.79||145.79|0
1729618850000|2024-10-22 17:40:50||145.84||145.79||145.84||145.79|6
1729618860000|2024-10-22 17:41:00||145.84||145.84||145.84||145.79|0
1729618870000|2024-10-22 17:41:10||145.79||145.79||145.79||145.79|3
1729618900000|2024-10-22 17:41:40||145.84||145.79||145.84||145.79|0
1729618920000|2024-10-22 17:42:00||145.84||145.79||145.84||145.79|0
1729618930000|2024-10-22 17:42:10||145.84||145.84||145.84||145.84|0
1729619000000|2024-10-22 17:43:20||145.79||145.79||145.84||145.79|0
1729619010000|2024-10-22 17:43:30|145.87||145.87||145.87||145.87||0
1729619020000|2024-10-22 17:43:40|||||||||6
1729619040000|2024-10-22 17:44:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|19
1729619050000|2024-10-22 17:44:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1729619100000|2024-10-22 17:45:00|145.92||145.92||145.92||145.92||6
1729619140000|2024-10-22 17:45:40|145.87||145.87||145.87||145.87||0
1729619160000|2024-10-22 17:46:00|145.92||145.92||145.92||145.92||0
1729619180000|2024-10-22 17:46:20|145.87||145.87||145.87||145.87||0
1729619190000|2024-10-22 17:46:30|||||||||6
1729619230000|2024-10-22 17:47:10|145.92||145.92||145.92||145.87||1
1729619260000|2024-10-22 17:47:40|145.87||145.87||145.87||145.87||0
1729619360000|2024-10-22 17:49:20|||||||||6
1729619440000|2024-10-22 17:50:40|||||||||4
1729619460000|2024-10-22 17:51:00|||||||||2
1729619540000|2024-10-22 17:52:20|||||||||6
1729619710000|2024-10-22 17:55:10|||||||||5
1729619880000|2024-10-22 17:58:00|||||||||6
1729619900000|2024-10-22 17:58:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|8
1729619950000|2024-10-22 17:59:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|8
1729620050000|2024-10-22 18:00:50|||||||||6
1729620120000|2024-10-22 18:02:00|145.97||145.97||145.97||145.97||12
1729620130000|2024-10-22 18:02:10|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|2
1729620180000|2024-10-22 18:03:00|145.97||145.97||145.97||145.97||10
1729620190000|2024-10-22 18:03:10||145.89||145.89||145.89||145.89|0
1729620280000|2024-10-22 18:04:40|||||||||1
1729620370000|2024-10-22 18:06:10|||||||||12
1729620400000|2024-10-22 18:06:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1729620430000|2024-10-22 18:07:10|||||||||1
1729620450000|2024-10-22 18:07:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|4
1729620470000|2024-10-22 18:07:50||145.84||145.84||145.84||145.84|1
1729620480000|2024-10-22 18:08:00||145.89||145.89||145.89||145.89|0
1729620490000|2024-10-22 18:08:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|50
1729620510000|2024-10-22 18:08:30|||||||||12
1729620520000|2024-10-22 18:08:40|||||||||1
1729620550000|2024-10-22 18:09:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|144
1729620560000|2024-10-22 18:09:20|||||||||35
1729620570000|2024-10-22 18:09:30|||||||||6
1729620580000|2024-10-22 18:09:40||145.74||145.74||145.74||145.74|12
1729620590000|2024-10-22 18:09:50||145.79||145.79||145.79||145.79|0
1729620600000|2024-10-22 18:10:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1729620670000|2024-10-22 18:11:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1729620680000|2024-10-22 18:11:20|||||||||1
1729620690000|2024-10-22 18:11:30||145.74||145.79||145.79||145.74|0
1729620720000|2024-10-22 18:12:00||145.74||145.74||145.74||145.74|0
1729620740000|2024-10-22 18:12:20|145.82||145.82||145.82||145.82||1
1729620820000|2024-10-22 18:13:40|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|4
1729620860000|2024-10-22 18:14:20||145.69||145.74||145.74||145.69|0
1729620910000|2024-10-22 18:15:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|85
1729620920000|2024-10-22 18:15:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|14
1729621100000|2024-10-22 18:18:20|||||||||6
1729621120000|2024-10-22 18:18:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|301
1729621130000|2024-10-22 18:18:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|54
1729621160000|2024-10-22 18:19:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1729621170000|2024-10-22 18:19:30|||||||||1
1729621210000|2024-10-22 18:20:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|23
1729621220000|2024-10-22 18:20:20||145.79||145.79||145.79||145.79|0
1729621230000|2024-10-22 18:20:30|145.87||145.87||145.87||145.87||0
1729621360000|2024-10-22 18:22:40||145.74||145.74||145.74||145.74|1
1729621380000|2024-10-22 18:23:00||145.79||145.79||145.79||145.79|0
1729621400000|2024-10-22 18:23:20||145.74||145.74||145.74||145.74|0
1729621410000|2024-10-22 18:23:30||145.79||145.74||145.79||145.74|0
1729621430000|2024-10-22 18:23:50||145.79||145.79||145.79||145.79|6
1729621440000|2024-10-22 18:24:00||145.74||145.79||145.79||145.74|0
1729621600000|2024-10-22 18:26:40|||||||||6
1729621710000|2024-10-22 18:28:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|43
1729621720000|2024-10-22 18:28:40|145.87||145.87||145.87||145.87||26
1729621730000|2024-10-22 18:28:50||145.79||145.79||145.79||145.79|0
1729621870000|2024-10-22 18:31:10||145.74||145.74||145.74||145.74|1
1729621880000|2024-10-22 18:31:20||145.79||145.79||145.79||145.79|0
1729621890000|2024-10-22 18:31:30||145.74||145.74||145.74||145.74|0
1729621920000|2024-10-22 18:32:00||145.79||145.79||145.79||145.74|0
1729621940000|2024-10-22 18:32:20||145.74||145.74||145.74||145.74|6
1729621950000|2024-10-22 18:32:30||145.79||145.74||145.79||145.74|0
1729621960000|2024-10-22 18:32:40||145.79||145.79||145.79||145.79|0
1729621980000|2024-10-22 18:33:00||145.74||145.74||145.74||145.74|2
1729622030000|2024-10-22 18:33:50|145.82||145.82||145.82||145.82||0
1729622120000|2024-10-22 18:35:20|||||||||6
1729622230000|2024-10-22 18:37:10||145.69||145.69||145.69||145.69|5
1729622270000|2024-10-22 18:37:50|145.77||145.77||145.77||145.77||0
1729622290000|2024-10-22 18:38:10|145.82||145.82||145.82||145.82||13
1729622300000|2024-10-22 18:38:20||145.74||145.69||145.74||145.69|0
1729622340000|2024-10-22 18:39:00||145.74||145.69||145.74||145.69|0
1729622350000|2024-10-22 18:39:10||145.74||145.69||145.74||145.69|0
1729622400000|2024-10-22 18:40:00||145.74||145.69||145.74||145.69|0
1729622410000|2024-10-22 18:40:10||145.74||145.74||145.74||145.74|0
1729622420000|2024-10-22 18:40:20||145.69||145.69||145.69||145.69|0
1729622440000|2024-10-22 18:40:40||145.74||145.69||145.74||145.69|0
1729622460000|2024-10-22 18:41:00||145.74||145.69||145.74||145.69|6
1729622470000|2024-10-22 18:41:10||145.74||145.69||145.74||145.69|0
1729622480000|2024-10-22 18:41:20||145.74||145.74||145.74||145.74|0
1729622490000|2024-10-22 18:41:30||145.69||145.69||145.69||145.69|0
1729622640000|2024-10-22 18:44:00|||||||||6
1729622680000|2024-10-22 18:44:40||145.74||145.69||145.74||145.69|2
1729622720000|2024-10-22 18:45:20||145.74||145.74||145.74||145.74|0
1729622800000|2024-10-22 18:46:40||145.69||145.69||145.69||145.69|6
1729622900000|2024-10-22 18:48:20|145.77||145.77||145.77||145.77||0
1729622980000|2024-10-22 18:49:40|||||||||6
1729623020000|2024-10-22 18:50:20|||||||||10
1729623150000|2024-10-22 18:52:30|||||||||6
1729623320000|2024-10-22 18:55:20|||||||||6
1729623420000|2024-10-22 18:57:00|||||||||2
1729623480000|2024-10-22 18:58:00|||||||||5
1729623490000|2024-10-22 18:58:10|||||||||6
1729623500000|2024-10-22 18:58:20|145.82||145.82||145.82||145.82||4
1729623530000|2024-10-22 18:58:50||145.74||145.74||145.74||145.74|0
1729623570000|2024-10-22 18:59:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1729623660000|2024-10-22 19:01:00|||||||||6
1729623680000|2024-10-22 19:01:20|145.82||145.82||145.82||145.82||2
1729623700000|2024-10-22 19:01:40||145.74||145.74||145.74||145.74|0
1729623840000|2024-10-22 19:04:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|7
1729623860000|2024-10-22 19:04:20|145.82||145.82||145.82||145.82||1
1729623890000|2024-10-22 19:04:50||145.74||145.74||145.74||145.74|1
1729624020000|2024-10-22 19:07:00|||||||||6
1729624030000|2024-10-22 19:07:10||145.69||145.74||145.74||145.69|0
1729624060000|2024-10-22 19:07:40||145.69||145.69||145.69||145.69|0
1729624170000|2024-10-22 19:09:30||145.74||145.69||145.74||145.69|0
1729624180000|2024-10-22 19:09:40||145.74||145.69||145.74||145.69|6
1729624210000|2024-10-22 19:10:10||145.74||145.74||145.74||145.74|0
1729624260000|2024-10-22 19:11:00||145.69||145.74||145.74||145.69|2
1729624270000|2024-10-22 19:11:10||145.69||145.69||145.69||145.69|0
1729624280000|2024-10-22 19:11:20||145.74||145.74||145.74||145.74|0
1729624350000|2024-10-22 19:12:30|||||||||6
1729624440000|2024-10-22 19:14:00|145.87||145.87||145.87||145.87||26
1729624470000|2024-10-22 19:14:30|145.82||145.82||145.82||145.82||0
1729624520000|2024-10-22 19:15:20|||||||||6
1729624550000|2024-10-22 19:15:50||145.69||145.69||145.69||145.69|0
1729624560000|2024-10-22 19:16:00||145.74||145.74||145.74||145.74|0
1729624690000|2024-10-22 19:18:10|145.87||145.87||145.87||145.87||17
1729624730000|2024-10-22 19:18:50|145.82||145.82||145.82||145.82||0
1729624800000|2024-10-22 19:20:00|||||||||2
1729624870000|2024-10-22 19:21:10|||||||||5
1729624990000|2024-10-22 19:23:10||145.69||145.69||145.69||145.69|5
1729625000000|2024-10-22 19:23:20|145.77||145.77||145.77||145.77||0
1729625040000|2024-10-22 19:24:00|||||||||6
1729625100000|2024-10-22 19:25:00|145.82||145.82||145.82||145.82||15
1729625110000|2024-10-22 19:25:10||145.74||145.74||145.74||145.74|0
1729625210000|2024-10-22 19:26:50|||||||||6
1729625240000|2024-10-22 19:27:20|||||||||18
1729625380000|2024-10-22 19:29:40|||||||||6
1729625400000|2024-10-22 19:30:00|145.87||145.87||145.87||145.87||0
1729625420000|2024-10-22 19:30:20||145.79||145.79||145.79||145.79|0
1729625430000|2024-10-22 19:30:30|||||||||2
1729625530000|2024-10-22 19:32:10|||||||||3
1729625540000|2024-10-22 19:32:20||145.74||145.74||145.74||145.74|6
1729625550000|2024-10-22 19:32:30|||||||||2
1729625560000|2024-10-22 19:32:40|||||||||9
1729625570000|2024-10-22 19:32:50||145.79||145.79||145.79||145.74|4
1729625580000|2024-10-22 19:33:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1729625590000|2024-10-22 19:33:10|||||||||3
1729625600000|2024-10-22 19:33:20|||||||||3
1729625610000|2024-10-22 19:33:30|||||||||2
1729625620000|2024-10-22 19:33:40|145.87||145.87||145.87||145.87||11
1729625630000|2024-10-22 19:33:50|145.82||145.82||145.82||145.82||4
1729625640000|2024-10-22 19:34:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1729625650000|2024-10-22 19:34:10||145.74||145.74||145.74||145.74|0
1729625670000|2024-10-22 19:34:30||145.79||145.79||145.79||145.79|0
1729625680000|2024-10-22 19:34:40||145.74||145.74||145.74||145.74|0
1729625690000|2024-10-22 19:34:50||145.79||145.74||145.79||145.74|0
1729625700000|2024-10-22 19:35:00||145.79||145.74||145.79||145.74|0
1729625710000|2024-10-22 19:35:10||145.79||145.79||145.79||145.79|0
1729625730000|2024-10-22 19:35:30|||||||||6
1729625790000|2024-10-22 19:36:30|145.92||145.92||145.92||145.92||1
1729625810000|2024-10-22 19:36:50|145.87||145.92||145.92||145.87||0
1729625820000|2024-10-22 19:37:00|145.87||145.87||145.87||145.87||0
1729625830000|2024-10-22 19:37:10|145.92||145.92||145.92||145.87||0
1729625840000|2024-10-22 19:37:20|145.87||145.87||145.87||145.87||0
1729625880000|2024-10-22 19:38:00|145.92||145.92||145.92||145.92||35
1729625940000|2024-10-22 19:39:00|145.87||145.92||145.92||145.87||0
1729625950000|2024-10-22 19:39:10|145.87||145.92||145.92||145.87||30
1729625970000|2024-10-22 19:39:30|145.87||145.92||145.92||145.87||0
1729625990000|2024-10-22 19:39:50|145.87||145.87||145.87||145.87||0
1729626060000|2024-10-22 19:41:00|||||||||2
1729626070000|2024-10-22 19:41:10|||||||||49
1729626100000|2024-10-22 19:41:40|||||||||1
1729626120000|2024-10-22 19:42:00|145.92||145.92||145.92||145.92||5
1729626210000|2024-10-22 19:43:30|145.87||145.92||145.92||145.87||0
1729626240000|2024-10-22 19:44:00|||||||||6
1729626250000|2024-10-22 19:44:10||145.84||145.84||145.84||145.84|0
1729626280000|2024-10-22 19:44:40|145.97||145.97||145.97||145.97||13
1729626290000|2024-10-22 19:44:50||145.89||145.89||145.89||145.89|0
1729626320000|2024-10-22 19:45:20||145.84||145.84||145.84||145.84|0
1729626330000|2024-10-22 19:45:30||145.89||145.84||145.89||145.84|0
1729626350000|2024-10-22 19:45:50||145.89||145.89||145.89||145.89|0
1729626360000|2024-10-22 19:46:00||145.84||145.84||145.84||145.84|2
1729626370000|2024-10-22 19:46:10||145.89||145.89||145.89||145.89|0
1729626400000|2024-10-22 19:46:40|146.02||146.02||146.02||146.02||28
1729626420000|2024-10-22 19:47:00||145.94||145.94||145.94||145.94|0
1729626460000|2024-10-22 19:47:40|||||||||53
1729626480000|2024-10-22 19:48:00|146.07||146.07||146.07||146.07||78
1729626500000|2024-10-22 19:48:20||145.99||145.94||145.99||145.94|0
1729626510000|2024-10-22 19:48:30||145.99||145.99||145.99||145.99|0
1729626520000|2024-10-22 19:48:40||145.94||145.94||145.94||145.94|0
1729626530000|2024-10-22 19:48:50||145.99||145.99||145.99||145.99|0
1729626540000|2024-10-22 19:49:00|||||||||2
1729626560000|2024-10-22 19:49:20||145.94||145.94||145.94||145.94|12
1729626570000|2024-10-22 19:49:30|146.02||146.02||146.02||146.02||1
1729626590000|2024-10-22 19:49:50|146.07||146.07||146.07||146.07||13
1729626600000|2024-10-22 19:50:00||145.99||145.99||145.99||145.94|0
1729626610000|2024-10-22 19:50:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|5
1729626720000|2024-10-22 19:52:00|||||||||2
1729626760000|2024-10-22 19:52:40|||||||||6
1729626780000|2024-10-22 19:53:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|2
1729626790000|2024-10-22 19:53:10||145.94||145.99||145.99||145.94|0
1729626870000|2024-10-22 19:54:30||145.94||145.94||145.99||145.94|0
1729626880000|2024-10-22 19:54:40||145.99||145.99||145.99||145.99|0
1729626900000|2024-10-22 19:55:00||145.94||145.99||145.99||145.94|0
1729626910000|2024-10-22 19:55:10||145.94||145.94||145.94||145.94|4
1729626930000|2024-10-22 19:55:30|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|58
1729626970000|2024-10-22 19:56:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|41
1729626980000|2024-10-22 19:56:20|146.02||146.02||146.02||146.02||8
1729626990000|2024-10-22 19:56:30||145.94||145.89||145.94||145.89|0
1729627000000|2024-10-22 19:56:40||145.94||145.94||145.94||145.89|0
1729627030000|2024-10-22 19:57:10||145.89||145.94||145.94||145.89|0
1729627090000|2024-10-22 19:58:10||145.89||145.94||145.94||145.89|11
1729627100000|2024-10-22 19:58:20||145.89||145.94||145.94||145.89|24
1729627140000|2024-10-22 19:59:00|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|9
1729627160000|2024-10-22 19:59:20||145.94||145.89||145.94||145.89|0
1729627180000|2024-10-22 19:59:40|145.97||146.02||146.02||145.97||0
1729627190000|2024-10-22 19:59:50|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|12
1729663260000|2024-10-23 06:01:00|145.94|145.87|145.94|145.87|145.94|145.87|145.94|145.87|0
1729663290000|2024-10-23 06:01:30|146.27|146.14|146.27|146.14|146.27|146.14|146.27|146.14|36
1729663300000|2024-10-23 06:01:40|146.22||146.22||146.27||146.22||0
1729663310000|2024-10-23 06:01:50||146.09||146.09||146.09||146.09|3
1729663340000|2024-10-23 06:02:20|146.17||146.17||146.17||146.17||0
1729663350000|2024-10-23 06:02:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|19
1729663360000|2024-10-23 06:02:40|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|5
1729663370000|2024-10-23 06:02:50|146.02|145.89|145.97|145.84|146.02|145.89|145.97|145.84|7
1729663380000|2024-10-23 06:03:00|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|39
1729663390000|2024-10-23 06:03:10|146.02|145.89|146.07|145.89|146.07|145.89|146.02|145.89|0
1729663400000|2024-10-23 06:03:20|146.02||146.02||146.07||146.02||0
1729663420000|2024-10-23 06:03:40|146.12|146.04|146.17|146.09|146.17|146.09|146.12|145.99|195
1729663430000|2024-10-23 06:03:50|146.22|146.04|146.12|146.04|146.22|146.04|146.12|146.04|43
1729663480000|2024-10-23 06:04:40||145.99||145.99||145.99||145.99|8
1729663500000|2024-10-23 06:05:00||146.04||145.99||146.04||145.99|0
1729663520000|2024-10-23 06:05:20|146.22|146.09|146.17|146.09|146.22|146.09|146.17|146.09|4
1729663540000|2024-10-23 06:05:40|146.12|145.99|146.27|146.14|146.27|146.14|146.12|145.99|284
1729663620000|2024-10-23 06:07:00|146.22||146.27||146.27||146.22||19
1729663660000|2024-10-23 06:07:40|146.22||146.22||146.22||146.22||0
1729663670000|2024-10-23 06:07:50|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|3
1729663680000|2024-10-23 06:08:00|146.17|146.04|146.17|146.04|146.17|146.04|146.17|146.04|10
1729663720000|2024-10-23 06:08:40|146.12||146.12||146.12||146.12||0
1729663800000|2024-10-23 06:10:00|146.17||146.17||146.17||146.17||129
1729663850000|2024-10-23 06:10:50|146.12||146.12||146.12||146.12||5
1729663900000|2024-10-23 06:11:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|24
1729663920000|2024-10-23 06:12:00|146.12||146.12||146.12||146.12||5
1729663950000|2024-10-23 06:12:30|146.07||146.07||146.07||146.07||0
1729663970000|2024-10-23 06:12:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|21
1729664000000|2024-10-23 06:13:20|||||||||1
1729664010000|2024-10-23 06:13:30||145.89||145.89||145.89||145.89|12
1729664030000|2024-10-23 06:13:50|145.97||145.97||145.97||145.97||0
1729664080000|2024-10-23 06:14:40|146.02||146.02||146.02||146.02||1
1729664090000|2024-10-23 06:14:50|145.97||145.97||145.97||145.97||0
1729664150000|2024-10-23 06:15:50||145.79||145.79||145.79||145.79|11
1729664170000|2024-10-23 06:16:10||145.84||145.84||145.84||145.84|0
1729664220000|2024-10-23 06:17:00|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|7
1729664390000|2024-10-23 06:19:50|||||||||2
1729664490000|2024-10-23 06:21:30|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|9
1729664620000|2024-10-23 06:23:40|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|56
1729664630000|2024-10-23 06:23:50|||||||||4
1729664660000|2024-10-23 06:24:20||145.94||145.94||145.94||145.94|19
1729664670000|2024-10-23 06:24:30|||||||||4
1729664680000|2024-10-23 06:24:40|146.12|145.99|146.17|145.99|146.17|145.99|146.12|145.99|19
1729664700000|2024-10-23 06:25:00|146.12||146.12||146.12||146.12||0
1729664720000|2024-10-23 06:25:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|55
1729664730000|2024-10-23 06:25:30||145.89||145.89||145.89||145.89|5
1729664850000|2024-10-23 06:27:30|145.97||145.97||145.97||145.97||0
1729664860000|2024-10-23 06:27:40|146.02||146.02||146.02||146.02||0
1729664940000|2024-10-23 06:29:00|145.97||145.97||145.97||145.97||0
1729664960000|2024-10-23 06:29:20|146.02||146.02||146.02||146.02||0
1729664970000|2024-10-23 06:29:30|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|74
1729665000000|2024-10-23 06:30:00|146.02|145.89|146.02|145.94|146.02|145.94|146.02|145.89|0
1729665060000|2024-10-23 06:31:00|||||||||2
1729665080000|2024-10-23 06:31:20|146.07||146.07||146.07||146.07||0
1729665090000|2024-10-23 06:31:30|146.02||146.02||146.02||146.02||0
1729665110000|2024-10-23 06:31:50||145.89||145.89||145.89||145.89|10
1729665120000|2024-10-23 06:32:00|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|0
1729665150000|2024-10-23 06:32:30|145.92|145.79|145.87|145.79|145.92|145.79|145.87|145.79|30
1729665190000|2024-10-23 06:33:10||145.74||145.74||145.74||145.74|8
1729665240000|2024-10-23 06:34:00|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|139
1729665250000|2024-10-23 06:34:10|||||||||13
1729665260000|2024-10-23 06:34:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|9
1729665290000|2024-10-23 06:34:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4
1729665300000|2024-10-23 06:35:00|145.82|145.64|145.77|145.69|145.82|145.69|145.77|145.64|0
1729665310000|2024-10-23 06:35:10||145.64||145.64||145.69||145.64|50
1729665360000|2024-10-23 06:36:00||145.69||145.69||145.69||145.69|0
1729665370000|2024-10-23 06:36:10|145.82|145.74|145.77|145.64|145.82|145.74|145.77|145.64|101
1729665380000|2024-10-23 06:36:20||145.69||145.69||145.69||145.69|0
1729665390000|2024-10-23 06:36:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|19
1729665410000|2024-10-23 06:36:50|||||||||10
1729665650000|2024-10-23 06:40:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|7
1729665680000|2024-10-23 06:41:20|||||||||14
1729665690000|2024-10-23 06:41:30|145.72||145.72||145.72||145.72||9
1729665710000|2024-10-23 06:41:50||145.64||145.64||145.64||145.64|0
1729665770000|2024-10-23 06:42:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|150
1729665790000|2024-10-23 06:43:10|145.72||145.72||145.72||145.72||104
1729665840000|2024-10-23 06:44:00|145.67||145.67||145.67||145.67||0
1729665860000|2024-10-23 06:44:20|145.72||145.72||145.72||145.72||0
1729665900000|2024-10-23 06:45:00|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|30
1729666000000|2024-10-23 06:46:40|145.62||145.62||145.62||145.62||0
1729666010000|2024-10-23 06:46:50|145.67||145.67||145.67||145.67||0
1729666060000|2024-10-23 06:47:40|||||||||2
1729666160000|2024-10-23 06:49:20||145.59||145.59||145.59||145.59|0
1729666230000|2024-10-23 06:50:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|161
1729666260000|2024-10-23 06:51:00|145.67||145.62||145.67||145.62||50
1729666270000|2024-10-23 06:51:10|145.67||145.67||145.67||145.67||3
1729666300000|2024-10-23 06:51:40|145.62||145.62||145.62||145.62||0
1729666430000|2024-10-23 06:53:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|50
1729666560000|2024-10-23 06:56:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1729666640000|2024-10-23 06:57:20|||||||||4
1729666670000|2024-10-23 06:57:50|145.62||145.57||145.62||145.57||0
1729666680000|2024-10-23 06:58:00||145.44||145.44||145.44||145.44|16
1729666690000|2024-10-23 06:58:10|145.52||145.52||145.52||145.52||0
1729666700000|2024-10-23 06:58:20|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|30
1729666730000|2024-10-23 06:58:50|145.42|145.29|145.42|145.34|145.42|145.34|145.42|145.29|61
1729666740000|2024-10-23 06:59:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|18
1729666750000|2024-10-23 06:59:10|145.37||145.42||145.42||145.37||12
1729666760000|2024-10-23 06:59:20|145.37|145.24|145.32|145.24|145.37|145.24|145.32|145.24|65
1729666790000|2024-10-23 06:59:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|94
1729666800000|2024-10-23 07:00:00|145.42|145.34|145.32|145.24|145.47|145.34|145.32|145.24|152
1729666810000|2024-10-23 07:00:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|68
1729666820000|2024-10-23 07:00:20|145.22|145.14|145.27|145.19|145.32|145.24|145.22|145.14|78
1729666830000|2024-10-23 07:00:30|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|31
1729666840000|2024-10-23 07:00:40|145.37|145.29|145.37|145.29|145.42|145.34|145.32|145.24|73
1729666850000|2024-10-23 07:00:50||145.24||145.29||145.29||145.24|6
1729666860000|2024-10-23 07:01:00|145.42|145.34|145.52|145.44|145.57|145.44|145.37|145.34|70
1729666870000|2024-10-23 07:01:10|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|133
1729666880000|2024-10-23 07:01:20|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.49|26
1729666890000|2024-10-23 07:01:30|145.67|145.49|145.67|145.59|145.72|145.59|145.67|145.49|16
1729666900000|2024-10-23 07:01:40|145.72|145.64|145.62|145.54|145.72|145.64|145.62|145.54|55
1729666910000|2024-10-23 07:01:50|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|14
1729666920000|2024-10-23 07:02:00|145.62|145.54|145.67|145.59|145.72|145.59|145.57|145.54|51
1729666930000|2024-10-23 07:02:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|15
1729666940000|2024-10-23 07:02:20|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|162
1729666950000|2024-10-23 07:02:30|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|14
1729666960000|2024-10-23 07:02:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|63
1729666970000|2024-10-23 07:02:50||145.49||145.54||145.54||145.49|9
1729666980000|2024-10-23 07:03:00|145.67|145.59|145.72|145.64|145.77|145.64|145.67|145.54|50
1729666990000|2024-10-23 07:03:10|145.77|145.59|145.72|145.64|145.77|145.64|145.72|145.59|54
1729667000000|2024-10-23 07:03:20|145.67|145.59|145.62|145.54|145.72|145.59|145.62|145.54|13
1729667010000|2024-10-23 07:03:30|145.67||145.62||145.67||145.62||0
1729667020000|2024-10-23 07:03:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|34
1729667030000|2024-10-23 07:03:50|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|77
1729667040000|2024-10-23 07:04:00|145.67|145.49|145.62|145.54|145.67|145.54|145.62|145.49|13
1729667050000|2024-10-23 07:04:10|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|8
1729667070000|2024-10-23 07:04:30|||||||||1
1729667090000|2024-10-23 07:04:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|114
1729667100000|2024-10-23 07:05:00|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|33
1729667110000|2024-10-23 07:05:10|145.57||145.57||145.62||145.57||29
1729667120000|2024-10-23 07:05:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|74
1729667130000|2024-10-23 07:05:30|||||||||11
1729667140000|2024-10-23 07:05:40|145.57||145.52||145.57||145.52||2
1729667150000|2024-10-23 07:05:50|145.57||145.52||145.57||145.52||0
1729667160000|2024-10-23 07:06:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|74
1729667170000|2024-10-23 07:06:10|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|11
1729667180000|2024-10-23 07:06:20|145.62|145.49|145.62|145.54|145.62|145.54|145.57|145.44|99
1729667190000|2024-10-23 07:06:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|45
1729667200000|2024-10-23 07:06:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|31
1729667210000|2024-10-23 07:06:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|82
1729667220000|2024-10-23 07:07:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|78
1729667230000|2024-10-23 07:07:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|47
1729667240000|2024-10-23 07:07:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|14
1729667250000|2024-10-23 07:07:30|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|1
1729667260000|2024-10-23 07:07:40|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.29|15
1729667270000|2024-10-23 07:07:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|5
1729667280000|2024-10-23 07:08:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|5
1729667290000|2024-10-23 07:08:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|18
1729667300000|2024-10-23 07:08:20|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|6
1729667310000|2024-10-23 07:08:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|4
1729667320000|2024-10-23 07:08:40|145.57||145.52||145.57||145.52||6
1729667330000|2024-10-23 07:08:50|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|8
1729667340000|2024-10-23 07:09:00|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|6
1729667350000|2024-10-23 07:09:10|145.57||145.52||145.57||145.52||0
1729667370000|2024-10-23 07:09:30|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|122
1729667380000|2024-10-23 07:09:40|145.52||145.52||145.57||145.52||6
1729667390000|2024-10-23 07:09:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|139
1729667400000|2024-10-23 07:10:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|89
1729667410000|2024-10-23 07:10:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|30
1729667420000|2024-10-23 07:10:20|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|2
1729667430000|2024-10-23 07:10:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|7
1729667440000|2024-10-23 07:10:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|22
1729667460000|2024-10-23 07:11:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|27
1729667470000|2024-10-23 07:11:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|155
1729667480000|2024-10-23 07:11:20|145.27|145.19|145.32|145.24|145.32|145.24|145.22|145.14|277
1729667500000|2024-10-23 07:11:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1729667510000|2024-10-23 07:11:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|8
1729667520000|2024-10-23 07:12:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|3
1729667530000|2024-10-23 07:12:10|145.27||145.22||145.27||145.22||9
1729667540000|2024-10-23 07:12:20|145.17|145.09|145.17|145.04|145.22|145.09|145.17|145.04|36
1729667550000|2024-10-23 07:12:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|144.99|37
1729667560000|2024-10-23 07:12:40|145.17||145.12||145.17||145.12||2
1729667570000|2024-10-23 07:12:50|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|9
1729667580000|2024-10-23 07:13:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|18
1729667590000|2024-10-23 07:13:10|145.17|145.09|145.22|145.09|145.22|145.14|145.12|145.09|45
1729667600000|2024-10-23 07:13:20|145.27|145.14|145.22|145.14|145.27|145.19|145.17|145.09|12
1729667610000|2024-10-23 07:13:30|145.27|145.09|145.22|145.14|145.27|145.14|145.22|145.09|0
1729667620000|2024-10-23 07:13:40|145.27|145.09|145.27|145.14|145.27|145.14|145.27|145.09|1
1729667630000|2024-10-23 07:13:50|145.22|145.09|145.22|145.14|145.27|145.14|145.22|145.09|25
1729667640000|2024-10-23 07:14:00||145.09||145.14||145.14||145.09|0
1729667650000|2024-10-23 07:14:10|145.27||145.22||145.27||145.22||0
1729667660000|2024-10-23 07:14:20||145.09||145.14||145.14||145.09|6
1729667670000|2024-10-23 07:14:30|145.27|145.19|145.27|145.19|145.32|145.19|145.22|145.14|3
1729667680000|2024-10-23 07:14:40||145.14||145.19||145.19||145.14|0
1729667690000|2024-10-23 07:14:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|2
1729667700000|2024-10-23 07:15:00|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|10
1729667710000|2024-10-23 07:15:10|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|6
1729667720000|2024-10-23 07:15:20|145.37|145.19|145.27|145.14|145.37|145.19|145.22|145.14|24
1729667730000|2024-10-23 07:15:30|145.42|145.19|145.42|145.34|145.47|145.34|145.42|145.19|504
1729667740000|2024-10-23 07:15:40|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|8
1729667750000|2024-10-23 07:15:50|||||||||287
1729667760000|2024-10-23 07:16:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|182
1729667770000|2024-10-23 07:16:10|||||||||7
1729667780000|2024-10-23 07:16:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|15
1729667790000|2024-10-23 07:16:30|145.37|145.24|145.42|145.34|145.42|145.34|145.37|145.24|33
1729667810000|2024-10-23 07:16:50|145.47||145.47||145.47||145.47||6
1729667820000|2024-10-23 07:17:00|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|3
1729667830000|2024-10-23 07:17:10|145.47|145.29|145.42|145.34|145.47|145.34|145.42|145.29|2
1729667840000|2024-10-23 07:17:20|145.47||145.47||145.47||145.47||2
1729667850000|2024-10-23 07:17:30|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|0
1729667860000|2024-10-23 07:17:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|2
1729667870000|2024-10-23 07:17:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|2
1729667880000|2024-10-23 07:18:00|145.57|145.39|145.47|145.39|145.57|145.39|145.47|145.39|3
1729667890000|2024-10-23 07:18:10|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|0
1729667900000|2024-10-23 07:18:20||145.44||145.44||145.44||145.44|0
1729667910000|2024-10-23 07:18:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|1
1729667920000|2024-10-23 07:18:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|1
1729667930000|2024-10-23 07:18:50||145.39||145.44||145.44||145.39|0
1729667940000|2024-10-23 07:19:00||145.39||145.44||145.44||145.39|2
1729667950000|2024-10-23 07:19:10|||||||||1
1729667970000|2024-10-23 07:19:30|145.57||145.57||145.57||145.52||4
1729667980000|2024-10-23 07:19:40|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|1
1729667990000|2024-10-23 07:19:50||145.39||145.44||145.44||145.39|28
1729668000000|2024-10-23 07:20:00|145.47|145.39|145.37|145.29|145.52|145.44|145.37|145.29|17
1729668010000|2024-10-23 07:20:10|145.42||145.37||145.42||145.37||8
1729668030000|2024-10-23 07:20:30|||||||||7
1729668040000|2024-10-23 07:20:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|16
1729668050000|2024-10-23 07:20:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|38
1729668060000|2024-10-23 07:21:00|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|22
1729668070000|2024-10-23 07:21:10|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|2
1729668080000|2024-10-23 07:21:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|6
1729668090000|2024-10-23 07:21:30|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|3
1729668100000|2024-10-23 07:21:40|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|10
1729668110000|2024-10-23 07:21:50|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|3
1729668120000|2024-10-23 07:22:00|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|2
1729668130000|2024-10-23 07:22:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|22
1729668140000|2024-10-23 07:22:20|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|67
1729668150000|2024-10-23 07:22:30||145.29||145.29||145.29||145.29|2
1729668160000|2024-10-23 07:22:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|203
1729668170000|2024-10-23 07:22:50|||||||||2
1729668180000|2024-10-23 07:23:00|145.47||145.42||145.47||145.42||13
1729668190000|2024-10-23 07:23:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|28
1729668200000|2024-10-23 07:23:20|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|16
1729668210000|2024-10-23 07:23:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|18
1729668220000|2024-10-23 07:23:40|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|8
1729668230000|2024-10-23 07:23:50|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|3
1729668250000|2024-10-23 07:24:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|11
1729668260000|2024-10-23 07:24:20|145.32||145.27||145.32||145.27||0
1729668270000|2024-10-23 07:24:30|145.32||145.27||145.32||145.27||0
1729668280000|2024-10-23 07:24:40||145.14||145.14||145.14||145.14|6
1729668290000|2024-10-23 07:24:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|8
1729668300000|2024-10-23 07:25:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|11
1729668320000|2024-10-23 07:25:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|10
1729668330000|2024-10-23 07:25:30|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|12
1729668340000|2024-10-23 07:25:40||145.14||145.14||145.14||145.09|3
1729668350000|2024-10-23 07:25:50|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|145
1729668360000|2024-10-23 07:26:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1729668370000|2024-10-23 07:26:10||144.99||145.04||145.04||144.99|20
1729668390000|2024-10-23 07:26:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|88
1729668400000|2024-10-23 07:26:40|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|23
1729668410000|2024-10-23 07:26:50|145.12||145.07||145.12||145.07||4
1729668420000|2024-10-23 07:27:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|13
1729668430000|2024-10-23 07:27:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|37
1729668440000|2024-10-23 07:27:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|26
1729668450000|2024-10-23 07:27:30|||||||||14
1729668460000|2024-10-23 07:27:40||144.99||145.04||145.04||144.99|3
1729668470000|2024-10-23 07:27:50||144.99||145.04||145.04||144.99|0
1729668480000|2024-10-23 07:28:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|10
1729668490000|2024-10-23 07:28:10|145.17|145.09|145.17|145.09|145.22|145.09|145.12|145.09|9
1729668500000|2024-10-23 07:28:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|5
1729668510000|2024-10-23 07:28:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1729668520000|2024-10-23 07:28:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|34
1729668530000|2024-10-23 07:28:50|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|0
1729668540000|2024-10-23 07:29:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|41
1729668550000|2024-10-23 07:29:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|40
1729668560000|2024-10-23 07:29:20||145.09||145.14||145.14||145.09|0
1729668570000|2024-10-23 07:29:30||145.09||145.14||145.14||145.09|2
1729668580000|2024-10-23 07:29:40|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|4
1729668590000|2024-10-23 07:29:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|1
1729668600000|2024-10-23 07:30:00|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|0
1729668610000|2024-10-23 07:30:10|145.12|145.04|145.07|144.99|145.17|145.09|145.07|144.99|2
1729668620000|2024-10-23 07:30:20|145.12||145.07||145.12||145.07||2
1729668630000|2024-10-23 07:30:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1729668640000|2024-10-23 07:30:40|145.17||145.17||145.17||145.12||4
1729668650000|2024-10-23 07:30:50|145.22|145.09|145.17|145.09|145.22|145.09|145.17|145.09|0
1729668670000|2024-10-23 07:31:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|17
1729668680000|2024-10-23 07:31:20|||||||||2
1729668700000|2024-10-23 07:31:40||145.04||145.09||145.09||145.04|2
1729668710000|2024-10-23 07:31:50|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|13
1729668720000|2024-10-23 07:32:00|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|1
1729668730000|2024-10-23 07:32:10|145.27||145.22||145.27||145.22||0
1729668740000|2024-10-23 07:32:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1729668750000|2024-10-23 07:32:30|||||||||1
1729668760000|2024-10-23 07:32:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|3
1729668770000|2024-10-23 07:32:50||145.09||145.14||145.14||145.09|4
1729668780000|2024-10-23 07:33:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|2
1729668790000|2024-10-23 07:33:10|||||||||1
1729668800000|2024-10-23 07:33:20|145.22||145.22||145.22||145.17||0
1729668810000|2024-10-23 07:33:30|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|2
1729668820000|2024-10-23 07:33:40||145.09||145.14||145.14||145.09|12
1729668830000|2024-10-23 07:33:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1729668840000|2024-10-23 07:34:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|82
1729668870000|2024-10-23 07:34:30||144.94||144.94||144.94||144.94|211
1729668880000|2024-10-23 07:34:40||144.99||144.99||144.99||144.94|16
1729668900000|2024-10-23 07:35:00|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|137
1729668910000|2024-10-23 07:35:10||144.99||145.04||145.04||144.99|9
1729668930000|2024-10-23 07:35:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|8
1729668940000|2024-10-23 07:35:40|||||||||8
1729668950000|2024-10-23 07:35:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|8
1729668960000|2024-10-23 07:36:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|210
1729668970000|2024-10-23 07:36:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|25
1729668980000|2024-10-23 07:36:20||144.89||144.94||144.94||144.89|3
1729668990000|2024-10-23 07:36:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|23
1729669000000|2024-10-23 07:36:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|7
1729669010000|2024-10-23 07:36:50||144.89||144.89||144.89||144.89|0
1729669020000|2024-10-23 07:37:00|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|6
1729669030000|2024-10-23 07:37:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|2
1729669050000|2024-10-23 07:37:30||144.89||144.89||144.89||144.89|11
1729669060000|2024-10-23 07:37:40|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1729669080000|2024-10-23 07:38:00|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|21
1729669090000|2024-10-23 07:38:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|1
1729669100000|2024-10-23 07:38:20|145.02||144.97||145.02||144.97||0
1729669110000|2024-10-23 07:38:30|145.02||144.97||145.02||144.97||0
1729669120000|2024-10-23 07:38:40|145.02||144.97||145.02||144.97||0
1729669130000|2024-10-23 07:38:50|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|10
1729669140000|2024-10-23 07:39:00|||||||||3
1729669160000|2024-10-23 07:39:20|||||||||3
1729669170000|2024-10-23 07:39:30|||||||||1
1729669180000|2024-10-23 07:39:40|145.07|144.99|145.17|145.04|145.17|145.04|145.07|144.94|50
1729669190000|2024-10-23 07:39:50|145.12||145.12||145.17||145.12||6
1729669200000|2024-10-23 07:40:00|145.17||145.12||145.17||145.12||7
1729669210000|2024-10-23 07:40:10|145.17||145.12||145.17||145.12||12
1729669220000|2024-10-23 07:40:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|34
1729669230000|2024-10-23 07:40:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|19
1729669240000|2024-10-23 07:40:40|145.17|145.09|145.12|144.99|145.17|145.09|145.12|144.99|14
1729669250000|2024-10-23 07:40:50|145.07||145.07||145.07||145.07||0
1729669260000|2024-10-23 07:41:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.89|36
1729669270000|2024-10-23 07:41:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|13
1729669280000|2024-10-23 07:41:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|4
1729669290000|2024-10-23 07:41:30|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|96
1729669300000|2024-10-23 07:41:40|||||||||2
1729669310000|2024-10-23 07:41:50|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|16
1729669320000|2024-10-23 07:42:00|144.87||144.82||144.87||144.82||0
1729669330000|2024-10-23 07:42:10|144.87||144.82||144.87||144.82||0
1729669340000|2024-10-23 07:42:20|144.87||144.82||144.87||144.82||1
1729669350000|2024-10-23 07:42:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|9
1729669360000|2024-10-23 07:42:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|6
1729669370000|2024-10-23 07:42:50|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|50
1729669380000|2024-10-23 07:43:00|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|17
1729669390000|2024-10-23 07:43:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|37
1729669400000|2024-10-23 07:43:20|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|3
1729669410000|2024-10-23 07:43:30|144.92||144.92||144.97||144.92||0
1729669420000|2024-10-23 07:43:40|144.97||144.92||144.97||144.92||0
1729669430000|2024-10-23 07:43:50|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|3
1729669440000|2024-10-23 07:44:00|145.02||144.97||145.02||144.97||1
1729669450000|2024-10-23 07:44:10|145.02||145.02||145.02||144.97||0
1729669460000|2024-10-23 07:44:20|144.97||144.97||145.02||144.97||0
1729669470000|2024-10-23 07:44:30||144.84||144.89||144.89||144.84|4
1729669480000|2024-10-23 07:44:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729669490000|2024-10-23 07:44:50||144.89||144.94||144.94||144.89|1
1729669500000|2024-10-23 07:45:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1729669510000|2024-10-23 07:45:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1729669520000|2024-10-23 07:45:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|144.99|2
1729669530000|2024-10-23 07:45:30|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|0
1729669550000|2024-10-23 07:45:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1729669560000|2024-10-23 07:46:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|3
1729669570000|2024-10-23 07:46:10|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|7
1729669580000|2024-10-23 07:46:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|35
1729669590000|2024-10-23 07:46:30|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|0
1729669600000|2024-10-23 07:46:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1729669610000|2024-10-23 07:46:50||144.99||145.04||145.04||144.99|0
1729669620000|2024-10-23 07:47:00||144.99||145.04||145.04||144.99|3
1729669630000|2024-10-23 07:47:10|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|337
1729669640000|2024-10-23 07:47:20||145.04||145.09||145.09||145.04|2
1729669650000|2024-10-23 07:47:30|145.22||145.17||145.22||145.17||1
1729669660000|2024-10-23 07:47:40||145.04||145.09||145.09||145.04|0
1729669680000|2024-10-23 07:48:00|145.22|145.04|145.17|145.09|145.22|145.09|145.17|145.04|3
1729669690000|2024-10-23 07:48:10|145.22||145.22||145.22||145.17||0
1729669700000|2024-10-23 07:48:20|145.27|145.14|145.17|145.09|145.27|145.14|145.17|145.09|390
1729669710000|2024-10-23 07:48:30|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|340
1729669720000|2024-10-23 07:48:40||145.14||145.14||145.14||145.14|1
1729669730000|2024-10-23 07:48:50||145.09||145.09||145.14||145.09|1
1729669740000|2024-10-23 07:49:00|145.17||145.17||145.22||145.17||0
1729669750000|2024-10-23 07:49:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|13
1729669760000|2024-10-23 07:49:20||144.99||145.04||145.04||144.99|1
1729669770000|2024-10-23 07:49:30|145.17|144.99|145.17|145.09|145.17|145.09|145.17|144.99|2
1729669780000|2024-10-23 07:49:40|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|2
1729669790000|2024-10-23 07:49:50|145.17||145.12||145.17||145.12||0
1729669800000|2024-10-23 07:50:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.94|5
1729669810000|2024-10-23 07:50:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|5
1729669820000|2024-10-23 07:50:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1729669830000|2024-10-23 07:50:30|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|2
1729669840000|2024-10-23 07:50:40|145.02|144.89|144.97|144.89|145.02|144.89|144.97|144.89|1
1729669850000|2024-10-23 07:50:50|||||||||1
1729669860000|2024-10-23 07:51:00|145.02||145.02||145.02||144.97||12
1729669870000|2024-10-23 07:51:10|144.97||144.97||145.02||144.97||4
1729669880000|2024-10-23 07:51:20|145.02||144.97||145.02||144.97||4
1729669890000|2024-10-23 07:51:30|145.02||144.97||145.02||144.97||1
1729669900000|2024-10-23 07:51:40|145.02|144.94|145.07|144.99|145.07|144.99|144.97|144.89|11
1729669910000|2024-10-23 07:51:50|145.12||145.12||145.12||145.07||0
1729669920000|2024-10-23 07:52:00|145.07||145.07||145.12||145.07||0
1729669940000|2024-10-23 07:52:20|145.12||145.12||145.12||145.12||9
1729669950000|2024-10-23 07:52:30|145.07||145.07||145.12||145.07||0
1729669960000|2024-10-23 07:52:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1729669970000|2024-10-23 07:52:50|145.07|144.99|145.02|144.94|145.07|145.04|145.02|144.94|0
1729669980000|2024-10-23 07:53:00|145.07||145.02||145.07||145.02||1
1729669990000|2024-10-23 07:53:10|145.07||145.02||145.07||145.02||6
1729670000000|2024-10-23 07:53:20|145.07||145.02||145.07||145.02||0
1729670010000|2024-10-23 07:53:30|145.07||145.02||145.07||145.02||0
1729670020000|2024-10-23 07:53:40|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|1
1729670030000|2024-10-23 07:53:50||144.94||144.94||144.94||144.94|0
1729670050000|2024-10-23 07:54:10|||||||||1
1729670060000|2024-10-23 07:54:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|9
1729670070000|2024-10-23 07:54:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|12
1729670090000|2024-10-23 07:54:50||144.84||144.84||144.89||144.84|0
1729670100000|2024-10-23 07:55:00|144.92||144.92||144.92||144.92||1
1729670120000|2024-10-23 07:55:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1729670140000|2024-10-23 07:55:40|||||||||1
1729670150000|2024-10-23 07:55:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|9
1729670160000|2024-10-23 07:56:00|||||||||6
1729670170000|2024-10-23 07:56:10|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|5
1729670190000|2024-10-23 07:56:30|144.97||144.92||144.97||144.92||1
1729670200000|2024-10-23 07:56:40|144.97||144.97||144.97||144.92||0
1729670210000|2024-10-23 07:56:50|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|0
1729670220000|2024-10-23 07:57:00||144.79||144.84||144.84||144.79|41
1729670230000|2024-10-23 07:57:10||144.79||144.79||144.79||144.79|1
1729670240000|2024-10-23 07:57:20||144.84||144.79||144.84||144.79|0
1729670250000|2024-10-23 07:57:30||144.84||144.84||144.84||144.84|0
1729670260000|2024-10-23 07:57:40|||||||||1
1729670270000|2024-10-23 07:57:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|9
1729670290000|2024-10-23 07:58:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|104
1729670300000|2024-10-23 07:58:20|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|8
1729670310000|2024-10-23 07:58:30|144.97||144.97||145.02||144.97||2
1729670360000|2024-10-23 07:59:20||144.84||144.89||144.89||144.84|292
1729670370000|2024-10-23 07:59:30|145.02||144.97||145.02||144.97||35
1729670380000|2024-10-23 07:59:40|145.02||144.97||145.02||144.97||3
1729670390000|2024-10-23 07:59:50|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|7
1729670400000|2024-10-23 08:00:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|19
1729670410000|2024-10-23 08:00:10|145.02|144.89|144.97|144.89|145.02|144.94|144.97|144.89|2
1729670420000|2024-10-23 08:00:20|145.02||144.97||145.02||144.97||2
1729670430000|2024-10-23 08:00:30|145.02||144.97||145.02||144.97||0
1729670440000|2024-10-23 08:00:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|4
1729670450000|2024-10-23 08:00:50||144.94||144.94||144.94||144.89|0
1729670460000|2024-10-23 08:01:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|1
1729670470000|2024-10-23 08:01:10|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|1
1729670480000|2024-10-23 08:01:20|145.02|144.89|145.02|144.94|145.02|144.94|144.97|144.89|8
1729670520000|2024-10-23 08:02:00|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|8
1729670530000|2024-10-23 08:02:10|145.02|144.99|145.07|144.99|145.12|144.99|145.02|144.99|0
1729670570000|2024-10-23 08:02:50||144.94||144.94||144.94||144.94|6
1729670580000|2024-10-23 08:03:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|0
1729670590000|2024-10-23 08:03:10||144.94||144.99||144.99||144.94|0
1729670610000|2024-10-23 08:03:30|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|4
1729670620000|2024-10-23 08:03:40|145.02||145.02||145.07||145.02||0
1729670630000|2024-10-23 08:03:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729670640000|2024-10-23 08:04:00|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|16
1729670650000|2024-10-23 08:04:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|16
1729670660000|2024-10-23 08:04:20|144.92||144.92||144.92||144.92||0
1729670670000|2024-10-23 08:04:30|144.97||144.92||144.97||144.92||3
1729670680000|2024-10-23 08:04:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|0
1729670690000|2024-10-23 08:04:50|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|1
1729670700000|2024-10-23 08:05:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|452
1729670710000|2024-10-23 08:05:10|||||||||80
1729670720000|2024-10-23 08:05:20|||||||||26
1729670730000|2024-10-23 08:05:30|||||||||16
1729670750000|2024-10-23 08:05:50|144.97||144.92||144.97||144.92||30
1729670760000|2024-10-23 08:06:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|19
1729670770000|2024-10-23 08:06:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|1
1729670780000|2024-10-23 08:06:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|9
1729670800000|2024-10-23 08:06:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|13
1729670810000|2024-10-23 08:06:50||144.99||144.99||144.99||144.94|0
1729670820000|2024-10-23 08:07:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|2
1729670830000|2024-10-23 08:07:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1729670840000|2024-10-23 08:07:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1729670860000|2024-10-23 08:07:40|||||||||1
1729670880000|2024-10-23 08:08:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|7
1729670890000|2024-10-23 08:08:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|0
1729670900000|2024-10-23 08:08:20||144.94||144.99||144.99||144.94|1
1729670910000|2024-10-23 08:08:30||144.94||144.99||144.99||144.94|0
1729670930000|2024-10-23 08:08:50|||||||||3
1729670950000|2024-10-23 08:09:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|5
1729670980000|2024-10-23 08:09:40|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|13
1729670990000|2024-10-23 08:09:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|8
1729671000000|2024-10-23 08:10:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1729671010000|2024-10-23 08:10:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1729671020000|2024-10-23 08:10:20|||||||||18
1729671030000|2024-10-23 08:10:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1729671040000|2024-10-23 08:10:40|144.92||144.87||144.92||144.87||7
1729671060000|2024-10-23 08:11:00|||||||||13
1729671070000|2024-10-23 08:11:10|||||||||2
1729671080000|2024-10-23 08:11:20|144.92||144.87||144.92||144.87||22
1729671090000|2024-10-23 08:11:30|||||||||31
1729671100000|2024-10-23 08:11:40|144.92||144.87||144.92||144.87||2
1729671110000|2024-10-23 08:11:50|144.92||144.87||144.92||144.87||5
1729671120000|2024-10-23 08:12:00|||||||||40
1729671130000|2024-10-23 08:12:10|||||||||34
1729671140000|2024-10-23 08:12:20|||||||||168
1729671150000|2024-10-23 08:12:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|153
1729671160000|2024-10-23 08:12:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|17
1729671170000|2024-10-23 08:12:50||144.74||144.79||144.79||144.74|0
1729671180000|2024-10-23 08:13:00||144.74||144.79||144.79||144.74|54
1729671190000|2024-10-23 08:13:10|144.92||144.92||144.92||144.87||99
1729671200000|2024-10-23 08:13:20|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|213
1729671210000|2024-10-23 08:13:30|||||||||1
1729671220000|2024-10-23 08:13:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|133
1729671230000|2024-10-23 08:13:50||144.84||144.84||144.84||144.84|0
1729671240000|2024-10-23 08:14:00||144.79||144.84||144.84||144.79|28
1729671250000|2024-10-23 08:14:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|32
1729671280000|2024-10-23 08:14:40|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|11
1729671300000|2024-10-23 08:15:00||144.84||144.89||144.89||144.84|50
1729671310000|2024-10-23 08:15:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|52
1729671330000|2024-10-23 08:15:30||144.89||144.94||144.94||144.89|13
1729671350000|2024-10-23 08:15:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1729671360000|2024-10-23 08:16:00|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|8
1729671370000|2024-10-23 08:16:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|26
1729671380000|2024-10-23 08:16:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|105
1729671390000|2024-10-23 08:16:30|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|2
1729671400000|2024-10-23 08:16:40|145.07||145.07||145.12||145.07||0
1729671410000|2024-10-23 08:16:50|145.12||145.07||145.12||145.07||3
1729671420000|2024-10-23 08:17:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|2
1729671450000|2024-10-23 08:17:30|||||||||1
1729671460000|2024-10-23 08:17:40|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|3
1729671470000|2024-10-23 08:17:50|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|1
1729671480000|2024-10-23 08:18:00|145.02||145.02||145.07||145.02||0
1729671490000|2024-10-23 08:18:10||144.89||144.94||144.94||144.89|10
1729671500000|2024-10-23 08:18:20||144.89||144.89||144.94||144.89|12
1729671510000|2024-10-23 08:18:30|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729671520000|2024-10-23 08:18:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|21
1729671530000|2024-10-23 08:18:50||144.94||144.94||144.94||144.94|0
1729671540000|2024-10-23 08:19:00|145.02||145.02||145.02||145.02||0
1729671560000|2024-10-23 08:19:20|145.07||145.07||145.07||145.02||9
1729671570000|2024-10-23 08:19:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|0
1729671580000|2024-10-23 08:19:40||144.94||144.99||144.99||144.94|1
1729671600000|2024-10-23 08:20:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|1
1729671610000|2024-10-23 08:20:10|145.07||145.02||145.07||145.02||0
1729671620000|2024-10-23 08:20:20|||||||||1
1729671630000|2024-10-23 08:20:30||144.89||144.89||144.94||144.89|5
1729671640000|2024-10-23 08:20:40||144.94||144.94||144.94||144.89|0
1729671650000|2024-10-23 08:20:50||144.89||144.94||144.94||144.89|0
1729671660000|2024-10-23 08:21:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|10
1729671670000|2024-10-23 08:21:10|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|12
1729671680000|2024-10-23 08:21:20|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|0
1729671690000|2024-10-23 08:21:30||144.94||144.94||144.94||144.89|0
1729671700000|2024-10-23 08:21:40||144.89||144.94||144.94||144.89|0
1729671710000|2024-10-23 08:21:50||144.89||144.94||144.94||144.89|1
1729671720000|2024-10-23 08:22:00||144.89||144.94||144.94||144.89|0
1729671750000|2024-10-23 08:22:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1729671760000|2024-10-23 08:22:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|2
1729671780000|2024-10-23 08:23:00|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|12
1729671790000|2024-10-23 08:23:10|||||||||1
1729671810000|2024-10-23 08:23:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729671820000|2024-10-23 08:23:40||144.84||144.89||144.89||144.84|0
1729671830000|2024-10-23 08:23:50|||||||||1
1729671840000|2024-10-23 08:24:00||144.84||144.89||144.89||144.84|0
1729671850000|2024-10-23 08:24:10||144.84||144.84||144.89||144.84|0
1729671860000|2024-10-23 08:24:20|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|7
1729671870000|2024-10-23 08:24:30|144.92||144.97||144.97||144.92||1
1729671890000|2024-10-23 08:24:50|144.92||144.92||144.92||144.92||0
1729671900000|2024-10-23 08:25:00||144.79||144.84||144.84||144.79|5
1729671910000|2024-10-23 08:25:10|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|1
1729671920000|2024-10-23 08:25:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729671930000|2024-10-23 08:25:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1729671940000|2024-10-23 08:25:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729671950000|2024-10-23 08:25:50|||||||||1
1729671960000|2024-10-23 08:26:00|145.07||145.07||145.07||145.07||1
1729671970000|2024-10-23 08:26:10|145.02||145.02||145.07||145.02||0
1729672000000|2024-10-23 08:26:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1729672010000|2024-10-23 08:26:50|145.12||145.07||145.12||145.07||75
1729672020000|2024-10-23 08:27:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|95
1729672030000|2024-10-23 08:27:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|105
1729672040000|2024-10-23 08:27:20|||||||||9
1729672050000|2024-10-23 08:27:30|||||||||1
1729672060000|2024-10-23 08:27:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1729672080000|2024-10-23 08:28:00|145.12||145.07||145.12||145.07||3
1729672090000|2024-10-23 08:28:10|145.12||145.12||145.12||145.07||0
1729672100000|2024-10-23 08:28:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1729672110000|2024-10-23 08:28:30|||||||||25
1729672120000|2024-10-23 08:28:40||144.99||144.99||144.99||144.99|0
1729672130000|2024-10-23 08:28:50|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1
1729672140000|2024-10-23 08:29:00|145.12||145.12||145.12||145.07||0
1729672150000|2024-10-23 08:29:10|145.07||145.07||145.12||145.07||0
1729672160000|2024-10-23 08:29:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|5
1729672170000|2024-10-23 08:29:30||144.99||144.99||144.99||144.99|0
1729672180000|2024-10-23 08:29:40|||||||||1
1729672200000|2024-10-23 08:30:00|145.12||145.12||145.12||145.12||0
1729672210000|2024-10-23 08:30:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|3
1729672220000|2024-10-23 08:30:20|145.17|145.04|145.17|145.04|145.17|145.09|145.17|144.99|20
1729672230000|2024-10-23 08:30:30|145.12||145.12||145.12||145.12||0
1729672240000|2024-10-23 08:30:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1729672250000|2024-10-23 08:30:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729672260000|2024-10-23 08:31:00|145.07||145.02||145.07||145.02||6
1729672270000|2024-10-23 08:31:10|145.07||145.07||145.07||145.07||1
1729672280000|2024-10-23 08:31:20||144.99||144.99||144.99||144.99|0
1729672300000|2024-10-23 08:31:40|||||||||1
1729672310000|2024-10-23 08:31:50||144.94||144.99||144.99||144.94|0
1729672320000|2024-10-23 08:32:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|5
1729672340000|2024-10-23 08:32:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|7
1729672350000|2024-10-23 08:32:30||144.94||144.94||144.99||144.94|0
1729672360000|2024-10-23 08:32:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|30
1729672380000|2024-10-23 08:33:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|551
1729672390000|2024-10-23 08:33:10|145.12||145.12||145.12||145.07||0
1729672400000|2024-10-23 08:33:20|145.07||145.07||145.12||145.07||0
1729672410000|2024-10-23 08:33:30|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|8
1729672420000|2024-10-23 08:33:40|145.07||145.07||145.07||145.07||0
1729672430000|2024-10-23 08:33:50|145.12||145.07||145.12||145.07||1
1729672440000|2024-10-23 08:34:00|145.12|144.94|145.07|144.94|145.12|144.94|145.07|144.94|12
1729672450000|2024-10-23 08:34:10|145.02||145.07||145.07||145.02||0
1729672460000|2024-10-23 08:34:20||144.99||144.99||144.99||144.94|1
1729672480000|2024-10-23 08:34:40||144.94||144.99||144.99||144.94|0
1729672490000|2024-10-23 08:34:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|524
1729672500000|2024-10-23 08:35:00||145.04||145.04||145.04||145.04|38
1729672510000|2024-10-23 08:35:10|145.12|145.09|145.17|145.09|145.22|145.09|145.12|145.09|1
1729672520000|2024-10-23 08:35:20|145.22||145.17||145.22||145.17||0
1729672550000|2024-10-23 08:35:50|145.22||145.17||145.22||145.17||3
1729672560000|2024-10-23 08:36:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|4
1729672570000|2024-10-23 08:36:10||145.09||145.09||145.14||145.09|1086
1729672580000|2024-10-23 08:36:20||145.14||145.14||145.14||145.14|0
1729672590000|2024-10-23 08:36:30||145.09||145.14||145.14||145.09|1
1729672610000|2024-10-23 08:36:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|26
1729672620000|2024-10-23 08:37:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729672630000|2024-10-23 08:37:10|||||||||1
1729672640000|2024-10-23 08:37:20|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|0
1729672650000|2024-10-23 08:37:30|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|7
1729672660000|2024-10-23 08:37:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1729672670000|2024-10-23 08:37:50|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|53
1729672680000|2024-10-23 08:38:00|||||||||1
1729672690000|2024-10-23 08:38:10|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|0
1729672700000|2024-10-23 08:38:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1729672720000|2024-10-23 08:38:40|145.22||145.17||145.22||145.17||1
1729672740000|2024-10-23 08:39:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|4
1729672750000|2024-10-23 08:39:10|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|0
1729672760000|2024-10-23 08:39:20|||||||||1
1729672770000|2024-10-23 08:39:30|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1729672780000|2024-10-23 08:39:40||144.99||145.04||145.04||144.99|12
1729672790000|2024-10-23 08:39:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729672800000|2024-10-23 08:40:00|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|1
1729672820000|2024-10-23 08:40:20|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|0
1729672830000|2024-10-23 08:40:30|145.22|145.09|145.12|145.04|145.22|145.09|145.12|144.99|291
1729672840000|2024-10-23 08:40:40||144.99||145.04||145.04||144.99|1
1729672850000|2024-10-23 08:40:50||144.99||145.04||145.04||144.99|0
1729672860000|2024-10-23 08:41:00||144.99||145.04||145.04||144.99|0
1729672870000|2024-10-23 08:41:10|145.17||145.12||145.17||145.12||0
1729672890000|2024-10-23 08:41:30|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.94|11
1729672900000|2024-10-23 08:41:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1729672910000|2024-10-23 08:41:50|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1729672920000|2024-10-23 08:42:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|4
1729672930000|2024-10-23 08:42:10|||||||||1
1729672950000|2024-10-23 08:42:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|34
1729672960000|2024-10-23 08:42:40|145.12||145.12||145.12||145.12||0
1729672970000|2024-10-23 08:42:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|129
1729672980000|2024-10-23 08:43:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|107
1729673010000|2024-10-23 08:43:30|||||||||1
1729673020000|2024-10-23 08:43:40|||||||||15
1729673030000|2024-10-23 08:43:50|||||||||50
1729673040000|2024-10-23 08:44:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|201
1729673050000|2024-10-23 08:44:10|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|7
1729673060000|2024-10-23 08:44:20|145.02||145.02||145.02||145.02||0
1729673070000|2024-10-23 08:44:30|144.97||144.97||144.97||144.97||0
1729673090000|2024-10-23 08:44:50|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|2
1729673100000|2024-10-23 08:45:00|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|7
1729673110000|2024-10-23 08:45:10|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|18
1729673120000|2024-10-23 08:45:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|20
1729673130000|2024-10-23 08:45:30||144.84||144.89||144.89||144.84|0
1729673140000|2024-10-23 08:45:40|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|10
1729673150000|2024-10-23 08:45:50|144.92||144.92||144.92||144.92||0
1729673160000|2024-10-23 08:46:00|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|0
1729673170000|2024-10-23 08:46:10||144.84||144.79||144.84||144.79|7
1729673180000|2024-10-23 08:46:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|10
1729673200000|2024-10-23 08:46:40||144.79||144.84||144.84||144.79|3
1729673210000|2024-10-23 08:46:50||144.79||144.84||144.84||144.79|0
1729673220000|2024-10-23 08:47:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|1
1729673230000|2024-10-23 08:47:10|144.92||144.87||144.92||144.87||0
1729673250000|2024-10-23 08:47:30|||||||||2
1729673270000|2024-10-23 08:47:50|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|16
1729673280000|2024-10-23 08:48:00|144.82||144.82||144.87||144.82||0
1729673290000|2024-10-23 08:48:10|144.87||144.87||144.87||144.82||3
1729673300000|2024-10-23 08:48:20|144.82||144.82||144.87||144.82||0
1729673310000|2024-10-23 08:48:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|1
1729673320000|2024-10-23 08:48:40|144.92||144.87||144.92||144.87||4
1729673330000|2024-10-23 08:48:50|144.92||144.87||144.92||144.87||0
1729673340000|2024-10-23 08:49:00|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|3
1729673350000|2024-10-23 08:49:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|1
1729673370000|2024-10-23 08:49:30|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|15
1729673380000|2024-10-23 08:49:40||144.84||144.79||144.84||144.79|0
1729673390000|2024-10-23 08:49:50|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|1
1729673400000|2024-10-23 08:50:00|144.87||144.87||144.87||144.87||17
1729673410000|2024-10-23 08:50:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|83
1729673420000|2024-10-23 08:50:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|1
1729673430000|2024-10-23 08:50:30|144.97|144.79|144.97|144.89|144.97|144.89|144.97|144.79|4
1729673440000|2024-10-23 08:50:40||144.84||144.89||144.89||144.84|1
1729673480000|2024-10-23 08:51:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|1
1729673490000|2024-10-23 08:51:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|0
1729673500000|2024-10-23 08:51:40|144.97||144.97||144.97||144.97||0
1729673520000|2024-10-23 08:52:00|||||||||1
1729673530000|2024-10-23 08:52:10||144.84||144.84||144.89||144.84|8
1729673540000|2024-10-23 08:52:20||144.89||144.89||144.89||144.84|0
1729673550000|2024-10-23 08:52:30||144.84||144.89||144.89||144.84|0
1729673560000|2024-10-23 08:52:40|||||||||1
1729673580000|2024-10-23 08:53:00||144.84||144.84||144.84||144.84|0
1729673590000|2024-10-23 08:53:10||144.89||144.89||144.89||144.84|0
1729673600000|2024-10-23 08:53:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1729673630000|2024-10-23 08:53:50|144.97||144.97||144.97||144.97||2
1729673640000|2024-10-23 08:54:00|144.92||144.92||144.92||144.92||0
1729673650000|2024-10-23 08:54:10||144.79||144.84||144.84||144.79|1
1729673660000|2024-10-23 08:54:20||144.79||144.84||144.84||144.79|0
1729673670000|2024-10-23 08:54:30||144.79||144.84||144.84||144.79|0
1729673680000|2024-10-23 08:54:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|86
1729673700000|2024-10-23 08:55:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|193
1729673710000|2024-10-23 08:55:10||144.79||144.84||144.84||144.79|0
1729673730000|2024-10-23 08:55:30|||||||||1
1729673740000|2024-10-23 08:55:40||144.79||144.84||144.84||144.79|0
1729673760000|2024-10-23 08:56:00|144.97||144.97||144.97||144.92||0
1729673770000|2024-10-23 08:56:10|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|3
1729673780000|2024-10-23 08:56:20|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1729673810000|2024-10-23 08:56:50|||||||||1
1729673820000|2024-10-23 08:57:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729673840000|2024-10-23 08:57:20|144.87||144.87||144.87||144.82||7
1729673850000|2024-10-23 08:57:30|144.82||144.82||144.87||144.82||0
1729673860000|2024-10-23 08:57:40|||||||||1
1729673880000|2024-10-23 08:58:00|||||||||7
1729673900000|2024-10-23 08:58:20|||||||||12
1729673910000|2024-10-23 08:58:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|183
1729673920000|2024-10-23 08:58:40|||||||||229
1729673940000|2024-10-23 08:59:00|144.77||144.77||144.77||144.77||14
1729673950000|2024-10-23 08:59:10||144.69||144.69||144.69||144.64|4
1729673960000|2024-10-23 08:59:20|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|10
1729673970000|2024-10-23 08:59:30|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|0
1729673980000|2024-10-23 08:59:40|||||||||1
1729673990000|2024-10-23 08:59:50|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|3
1729674000000|2024-10-23 09:00:00|||||||||5
1729674010000|2024-10-23 09:00:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1729674020000|2024-10-23 09:00:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|4
1729674030000|2024-10-23 09:00:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1729674040000|2024-10-23 09:00:40|144.77|144.59|144.72|144.64|144.77|144.64|144.72|144.59|7
1729674050000|2024-10-23 09:00:50|144.77||144.72||144.77||144.72||25
1729674070000|2024-10-23 09:01:10|144.77||144.77||144.77||144.77||6
1729674080000|2024-10-23 09:01:20||144.69||144.69||144.69||144.69|0
1729674110000|2024-10-23 09:01:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729674120000|2024-10-23 09:02:00||144.59||144.64||144.64||144.59|12
1729674140000|2024-10-23 09:02:20|144.77||144.72||144.77||144.72||1
1729674150000|2024-10-23 09:02:30|144.77||144.72||144.77||144.72||19
1729674170000|2024-10-23 09:02:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1729674190000|2024-10-23 09:03:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|9
1729674200000|2024-10-23 09:03:20|||||||||3
1729674220000|2024-10-23 09:03:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|16
1729674230000|2024-10-23 09:03:50|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|0
1729674240000|2024-10-23 09:04:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1729674270000|2024-10-23 09:04:30|||||||||39
1729674280000|2024-10-23 09:04:40|144.82||144.77||144.82||144.77||25
1729674300000|2024-10-23 09:05:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|25
1729674310000|2024-10-23 09:05:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|31
1729674320000|2024-10-23 09:05:20|||||||||2
1729674340000|2024-10-23 09:05:40|||||||||42
1729674370000|2024-10-23 09:06:10|||||||||13
1729674390000|2024-10-23 09:06:30|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|43
1729674400000|2024-10-23 09:06:40|144.77||144.77||144.82||144.77||0
1729674410000|2024-10-23 09:06:50|144.82||144.77||144.82||144.77||1
1729674420000|2024-10-23 09:07:00|144.82||144.82||144.82||144.77||0
1729674430000|2024-10-23 09:07:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1729674440000|2024-10-23 09:07:20|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1729674450000|2024-10-23 09:07:30||144.69||144.74||144.74||144.69|1
1729674460000|2024-10-23 09:07:40||144.69||144.74||144.74||144.69|3
1729674470000|2024-10-23 09:07:50|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|17
1729674480000|2024-10-23 09:08:00|144.82||144.77||144.82||144.77||0
1729674490000|2024-10-23 09:08:10|144.82||144.77||144.82||144.77||1
1729674510000|2024-10-23 09:08:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|25
1729674530000|2024-10-23 09:08:50|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|127
1729674540000|2024-10-23 09:09:00|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|71
1729674550000|2024-10-23 09:09:10|144.92||144.87||144.92||144.87||1
1729674560000|2024-10-23 09:09:20|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|0
1729674570000|2024-10-23 09:09:30|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|1
1729674580000|2024-10-23 09:09:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729674620000|2024-10-23 09:10:20||144.89||144.89||144.94||144.89|1
1729674630000|2024-10-23 09:10:30|144.97||145.02||145.02||144.97||3
1729674640000|2024-10-23 09:10:40||144.94||144.89||144.94||144.89|0
1729674650000|2024-10-23 09:10:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1729674660000|2024-10-23 09:11:00||144.89||144.94||144.94||144.89|5
1729674700000|2024-10-23 09:11:40|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|3
1729674710000|2024-10-23 09:11:50||144.89||144.94||144.94||144.89|0
1729674720000|2024-10-23 09:12:00||144.89||144.94||144.94||144.89|0
1729674730000|2024-10-23 09:12:10||144.89||144.94||144.94||144.89|0
1729674740000|2024-10-23 09:12:20||144.89||144.94||144.94||144.89|1
1729674750000|2024-10-23 09:12:30||144.89||144.94||144.94||144.89|0
1729674760000|2024-10-23 09:12:40||144.89||144.94||144.94||144.89|0
1729674770000|2024-10-23 09:12:50|145.07||145.02||145.07||145.02||1
1729674780000|2024-10-23 09:13:00|145.07||145.07||145.07||145.02||1
1729674790000|2024-10-23 09:13:10|145.02||145.02||145.02||145.02||0
1729674800000|2024-10-23 09:13:20|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|0
1729674810000|2024-10-23 09:13:30||144.99||144.99||144.99||144.99|0
1729674820000|2024-10-23 09:13:40|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1729674830000|2024-10-23 09:13:50|||||||||76
1729674870000|2024-10-23 09:14:30|||||||||1
1729674880000|2024-10-23 09:14:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|64
1729674890000|2024-10-23 09:14:50||144.99||144.94||144.99||144.94|0
1729674900000|2024-10-23 09:15:00|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|0
1729674910000|2024-10-23 09:15:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|206
1729674920000|2024-10-23 09:15:20|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|108
1729674930000|2024-10-23 09:15:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|0
1729674940000|2024-10-23 09:15:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1729674950000|2024-10-23 09:15:50|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|1
1729674960000|2024-10-23 09:16:00|145.02||145.02||145.02||144.97||0
1729674970000|2024-10-23 09:16:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1729674990000|2024-10-23 09:16:30|145.07||145.07||145.07||145.07||0
1729675000000|2024-10-23 09:16:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|1
1729675010000|2024-10-23 09:16:50|||||||||1
1729675030000|2024-10-23 09:17:10||144.94||144.94||144.99||144.94|1
1729675040000|2024-10-23 09:17:20|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|5
1729675050000|2024-10-23 09:17:30||144.94||144.94||144.99||144.94|2
1729675060000|2024-10-23 09:17:40|145.02||145.02||145.02||145.02||0
1729675080000|2024-10-23 09:18:00|145.07||145.02||145.07||145.02||0
1729675090000|2024-10-23 09:18:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729675100000|2024-10-23 09:18:20|145.12||145.12||145.12||145.12||0
1729675110000|2024-10-23 09:18:30||145.04||145.04||145.04||145.04|0
1729675120000|2024-10-23 09:18:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|20
1729675130000|2024-10-23 09:18:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|18
1729675140000|2024-10-23 09:19:00|145.17||145.12||145.17||145.12||0
1729675150000|2024-10-23 09:19:10||144.99||145.04||145.04||144.99|6
1729675160000|2024-10-23 09:19:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|4
1729675200000|2024-10-23 09:20:00|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|6
1729675210000|2024-10-23 09:20:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1729675250000|2024-10-23 09:20:50||145.09||145.09||145.14||145.09|1
1729675260000|2024-10-23 09:21:00|145.17|145.04|145.22|145.09|145.22|145.09|145.17|145.04|0
1729675270000|2024-10-23 09:21:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1729675280000|2024-10-23 09:21:20|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1729675290000|2024-10-23 09:21:30|||||||||1
1729675300000|2024-10-23 09:21:40|||||||||8
1729675310000|2024-10-23 09:21:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|2
1729675320000|2024-10-23 09:22:00|145.12||145.12||145.12||145.12||0
1729675330000|2024-10-23 09:22:10|||||||||1
1729675340000|2024-10-23 09:22:20||144.99||145.04||145.04||144.99|0
1729675350000|2024-10-23 09:22:30|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|2
1729675360000|2024-10-23 09:22:40||145.09||145.09||145.09||145.04|0
1729675370000|2024-10-23 09:22:50|||||||||1
1729675380000|2024-10-23 09:23:00||145.04||145.04||145.04||145.04|20
1729675390000|2024-10-23 09:23:10||145.09||145.09||145.09||145.04|0
1729675400000|2024-10-23 09:23:20||145.04||145.09||145.09||145.04|0
1729675410000|2024-10-23 09:23:30|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|0
1729675420000|2024-10-23 09:23:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|2
1729675430000|2024-10-23 09:23:50|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|255
1729675460000|2024-10-23 09:24:20|145.17||145.12||145.17||145.12||1
1729675500000|2024-10-23 09:25:00|145.17||145.12||145.17||145.12||4
1729675510000|2024-10-23 09:25:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|13
1729675540000|2024-10-23 09:25:40|||||||||1
1729675590000|2024-10-23 09:26:30||144.99||144.99||144.99||144.99|9
1729675600000|2024-10-23 09:26:40||145.04||144.99||145.04||144.99|3
1729675610000|2024-10-23 09:26:50|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|3
1729675620000|2024-10-23 09:27:00|145.12||145.17||145.17||145.12||6
1729675630000|2024-10-23 09:27:10|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|18
1729675640000|2024-10-23 09:27:20|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|2
1729675650000|2024-10-23 09:27:30|145.12||145.12||145.17||145.12||0
1729675660000|2024-10-23 09:27:40|145.17||145.17||145.17||145.12||4
1729675670000|2024-10-23 09:27:50|145.12||145.12||145.12||145.12||1
1729675700000|2024-10-23 09:28:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1729675710000|2024-10-23 09:28:30|||||||||1
1729675730000|2024-10-23 09:28:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|6
1729675750000|2024-10-23 09:29:10|145.12||145.07||145.12||145.07||1
1729675760000|2024-10-23 09:29:20|145.12||145.07||145.12||145.07||1
1729675770000|2024-10-23 09:29:30|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|1
1729675780000|2024-10-23 09:29:40||144.99||144.94||144.99||144.94|0
1729675790000|2024-10-23 09:29:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|2
1729675800000|2024-10-23 09:30:00||144.94||144.99||144.99||144.94|51
1729675810000|2024-10-23 09:30:10|145.12||145.07||145.12||145.07||0
1729675820000|2024-10-23 09:30:20|145.12||145.07||145.12||145.07||0
1729675830000|2024-10-23 09:30:30|145.12||145.07||145.12||145.07||0
1729675840000|2024-10-23 09:30:40|||||||||1
1729675860000|2024-10-23 09:31:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|1
1729675870000|2024-10-23 09:31:10|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|6
1729675880000|2024-10-23 09:31:20|145.02||145.02||145.07||145.02||1
1729675920000|2024-10-23 09:32:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|25
1729675950000|2024-10-23 09:32:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1729675960000|2024-10-23 09:32:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|4
1729675970000|2024-10-23 09:32:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|2
1729675980000|2024-10-23 09:33:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1729675990000|2024-10-23 09:33:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729676000000|2024-10-23 09:33:20|||||||||11
1729676010000|2024-10-23 09:33:30|||||||||1
1729676030000|2024-10-23 09:33:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|4
1729676040000|2024-10-23 09:34:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1729676050000|2024-10-23 09:34:10|||||||||1
1729676070000|2024-10-23 09:34:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729676080000|2024-10-23 09:34:40|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|19
1729676090000|2024-10-23 09:34:50|145.07||145.07||145.07||145.07||0
1729676100000|2024-10-23 09:35:00|145.12||145.07||145.12||145.07||2
1729676110000|2024-10-23 09:35:10|145.12||145.12||145.12||145.12||4
1729676120000|2024-10-23 09:35:20||145.04||145.04||145.04||145.04|3
1729676140000|2024-10-23 09:35:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|8
1729676150000|2024-10-23 09:35:50|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|21
1729676160000|2024-10-23 09:36:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|3
1729676180000|2024-10-23 09:36:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|14
1729676210000|2024-10-23 09:36:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|0
1729676220000|2024-10-23 09:37:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729676230000|2024-10-23 09:37:10|145.12||145.07||145.12||145.07||16
1729676260000|2024-10-23 09:37:40|||||||||1
1729676280000|2024-10-23 09:38:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|3
1729676290000|2024-10-23 09:38:10||144.99||144.94||144.99||144.94|0
1729676300000|2024-10-23 09:38:20|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|1
1729676310000|2024-10-23 09:38:30|145.02||145.02||145.02||145.02||0
1729676320000|2024-10-23 09:38:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|4
1729676330000|2024-10-23 09:38:50|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|0
1729676340000|2024-10-23 09:39:00||144.99||144.94||144.99||144.94|0
1729676350000|2024-10-23 09:39:10|145.02||145.02||145.07||145.02||1
1729676360000|2024-10-23 09:39:20|145.07||145.02||145.07||145.02||0
1729676380000|2024-10-23 09:39:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729676390000|2024-10-23 09:39:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1729676400000|2024-10-23 09:40:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729676410000|2024-10-23 09:40:10|145.02||144.97||145.02||144.97||0
1729676430000|2024-10-23 09:40:30||144.84||144.84||144.89||144.84|1
1729676440000|2024-10-23 09:40:40|144.92||144.92||144.92||144.92||0
1729676460000|2024-10-23 09:41:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729676470000|2024-10-23 09:41:10|||||||||1
1729676480000|2024-10-23 09:41:20|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|22
1729676490000|2024-10-23 09:41:30|144.97||144.97||144.97||144.92||0
1729676500000|2024-10-23 09:41:40|144.92||144.92||144.92||144.92||0
1729676510000|2024-10-23 09:41:50|||||||||4
1729676520000|2024-10-23 09:42:00|||||||||1
1729676560000|2024-10-23 09:42:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729676570000|2024-10-23 09:42:50||144.84||144.84||144.84||144.84|0
1729676580000|2024-10-23 09:43:00||144.89||144.84||144.89||144.84|0
1729676590000|2024-10-23 09:43:10||144.89||144.89||144.89||144.84|0
1729676600000|2024-10-23 09:43:20|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|1
1729676610000|2024-10-23 09:43:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|2
1729676620000|2024-10-23 09:43:40||144.84||144.84||144.84||144.84|0
1729676630000|2024-10-23 09:43:50||144.89||144.89||144.89||144.84|0
1729676640000|2024-10-23 09:44:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1729676650000|2024-10-23 09:44:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|37
1729676680000|2024-10-23 09:44:40|||||||||1
1729676700000|2024-10-23 09:45:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|202
1729676710000|2024-10-23 09:45:10|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|3
1729676720000|2024-10-23 09:45:20||144.84||144.84||144.84||144.79|1
1729676730000|2024-10-23 09:45:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|189
1729676750000|2024-10-23 09:45:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|22
1729676760000|2024-10-23 09:46:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|6
1729676770000|2024-10-23 09:46:10|144.97||144.97||145.02||144.97||1
1729676780000|2024-10-23 09:46:20|145.02||144.97||145.02||144.97||0
1729676790000|2024-10-23 09:46:30|145.02||144.97||145.02||144.97||0
1729676800000|2024-10-23 09:46:40|||||||||4312
1729676810000|2024-10-23 09:46:50||144.84||144.89||144.89||144.84|1
1729676820000|2024-10-23 09:47:00||144.84||144.89||144.89||144.84|3
1729676840000|2024-10-23 09:47:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1729676850000|2024-10-23 09:47:30|||||||||6
1729676860000|2024-10-23 09:47:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729676870000|2024-10-23 09:47:50|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|1
1729676880000|2024-10-23 09:48:00|144.92||144.92||144.92||144.92||0
1729676890000|2024-10-23 09:48:10|||||||||1
1729676900000|2024-10-23 09:48:20|144.97||144.97||144.97||144.92||0
1729676910000|2024-10-23 09:48:30|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|0
1729676920000|2024-10-23 09:48:40||144.84||144.89||144.89||144.84|0
1729676930000|2024-10-23 09:48:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1729676940000|2024-10-23 09:49:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1729676980000|2024-10-23 09:49:40|||||||||2
1729676990000|2024-10-23 09:49:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|0
1729677000000|2024-10-23 09:50:00|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|0
1729677010000|2024-10-23 09:50:10|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|0
1729677020000|2024-10-23 09:50:20|||||||||1
1729677040000|2024-10-23 09:50:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1729677060000|2024-10-23 09:51:00|||||||||1
1729677110000|2024-10-23 09:51:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|7
1729677120000|2024-10-23 09:52:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|14
1729677130000|2024-10-23 09:52:10||144.79||144.84||144.84||144.79|3
1729677140000|2024-10-23 09:52:20||144.79||144.84||144.84||144.79|0
1729677150000|2024-10-23 09:52:30|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|1
1729677160000|2024-10-23 09:52:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|0
1729677170000|2024-10-23 09:52:50||144.79||144.84||144.84||144.79|0
1729677180000|2024-10-23 09:53:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|0
1729677190000|2024-10-23 09:53:10|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|1
1729677200000|2024-10-23 09:53:20|144.97|144.79|144.97|144.89|144.97|144.89|144.97|144.79|26
1729677210000|2024-10-23 09:53:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|8
1729677220000|2024-10-23 09:53:40|144.97||144.97||145.02||144.97||0
1729677230000|2024-10-23 09:53:50|||||||||1
1729677260000|2024-10-23 09:54:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3
1729677270000|2024-10-23 09:54:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|4
1729677280000|2024-10-23 09:54:40|145.07||145.07||145.07||145.02||0
1729677290000|2024-10-23 09:54:50|145.02||145.02||145.07||145.02||0
1729677310000|2024-10-23 09:55:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1729677320000|2024-10-23 09:55:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729677330000|2024-10-23 09:55:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1729677340000|2024-10-23 09:55:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|1
1729677350000|2024-10-23 09:55:50||144.94||144.99||144.99||144.94|0
1729677360000|2024-10-23 09:56:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|10
1729677370000|2024-10-23 09:56:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|0
1729677380000|2024-10-23 09:56:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1729677390000|2024-10-23 09:56:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729677400000|2024-10-23 09:56:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|1
1729677410000|2024-10-23 09:56:50|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|4
1729677420000|2024-10-23 09:57:00|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|9
1729677430000|2024-10-23 09:57:10||145.04||145.09||145.09||145.04|4
1729677440000|2024-10-23 09:57:20|||||||||1
1729677450000|2024-10-23 09:57:30||145.04||145.09||145.09||145.04|0
1729677460000|2024-10-23 09:57:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1729677480000|2024-10-23 09:58:00|||||||||1
1729677500000|2024-10-23 09:58:20|||||||||1
1729677530000|2024-10-23 09:58:50|||||||||1
1729677550000|2024-10-23 09:59:10||144.99||144.99||144.99||144.99|0
1729677560000|2024-10-23 09:59:20||145.04||144.99||145.04||144.99|0
1729677570000|2024-10-23 09:59:30|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|1
1729677580000|2024-10-23 09:59:40|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|1
1729677590000|2024-10-23 09:59:50||144.99||144.94||144.99||144.94|0
1729677600000|2024-10-23 10:00:00|145.02||145.02||145.02||145.02||0
1729677610000|2024-10-23 10:00:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|43
1729677630000|2024-10-23 10:00:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|3
1729677640000|2024-10-23 10:00:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|992
1729677650000|2024-10-23 10:00:50|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|1
1729677660000|2024-10-23 10:01:00||144.89||144.89||144.89||144.84|1982
1729677670000|2024-10-23 10:01:10||144.84||144.89||144.89||144.84|1659
1729677680000|2024-10-23 10:01:20|145.02||145.02||145.02||145.02||331
1729677690000|2024-10-23 10:01:30|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|6
1729677700000|2024-10-23 10:01:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|331
1729677710000|2024-10-23 10:01:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|12
1729677720000|2024-10-23 10:02:00|||||||||2
1729677740000|2024-10-23 10:02:20|||||||||1
1729677760000|2024-10-23 10:02:40|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|2
1729677780000|2024-10-23 10:03:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|5
1729677790000|2024-10-23 10:03:10||144.84||144.84||144.89||144.84|0
1729677800000|2024-10-23 10:03:20||144.89||144.89||144.89||144.89|0
1729677810000|2024-10-23 10:03:30|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|4
1729677820000|2024-10-23 10:03:40||144.79||144.84||144.84||144.79|0
1729677840000|2024-10-23 10:04:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1729677850000|2024-10-23 10:04:10|144.92||144.87||144.92||144.87||0
1729677860000|2024-10-23 10:04:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|0
1729677870000|2024-10-23 10:04:30|||||||||1
1729677880000|2024-10-23 10:04:40|||||||||1
1729677890000|2024-10-23 10:04:50|144.97||144.92||144.97||144.92||4
1729677910000|2024-10-23 10:05:10|||||||||1
1729677940000|2024-10-23 10:05:40|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|13
1729677950000|2024-10-23 10:05:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1729677970000|2024-10-23 10:06:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|5
1729677980000|2024-10-23 10:06:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|71
1729677990000|2024-10-23 10:06:30|||||||||1
1729678010000|2024-10-23 10:06:50|||||||||68
1729678020000|2024-10-23 10:07:00|||||||||1
1729678030000|2024-10-23 10:07:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|135
1729678040000|2024-10-23 10:07:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1729678050000|2024-10-23 10:07:30|||||||||2
1729678060000|2024-10-23 10:07:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|29
1729678070000|2024-10-23 10:07:50|||||||||1
1729678080000|2024-10-23 10:08:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|77
1729678100000|2024-10-23 10:08:20|||||||||600
1729678110000|2024-10-23 10:08:30|||||||||3
1729678120000|2024-10-23 10:08:40|||||||||3
1729678130000|2024-10-23 10:08:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|48
1729678160000|2024-10-23 10:09:20|||||||||1
1729678170000|2024-10-23 10:09:30|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|153
1729678190000|2024-10-23 10:09:50|||||||||39
1729678200000|2024-10-23 10:10:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|297
1729678210000|2024-10-23 10:10:10|||||||||19
1729678220000|2024-10-23 10:10:20|||||||||2
1729678230000|2024-10-23 10:10:30|145.02||144.97||145.02||144.97||31
1729678240000|2024-10-23 10:10:40|145.02||144.97||145.02||144.97||1
1729678250000|2024-10-23 10:10:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|1
1729678260000|2024-10-23 10:11:00|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|4
1729678270000|2024-10-23 10:11:10||144.94||144.94||144.94||144.89|1
1729678280000|2024-10-23 10:11:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|0
1729678290000|2024-10-23 10:11:30|145.02||145.02||145.02||144.97||1
1729678300000|2024-10-23 10:11:40|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729678310000|2024-10-23 10:11:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1729678330000|2024-10-23 10:12:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1729678340000|2024-10-23 10:12:20|145.02||144.97||145.02||144.97||4
1729678350000|2024-10-23 10:12:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|17
1729678360000|2024-10-23 10:12:40|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729678370000|2024-10-23 10:12:50|||||||||1
1729678380000|2024-10-23 10:13:00|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|0
1729678390000|2024-10-23 10:13:10|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|0
1729678400000|2024-10-23 10:13:20||144.89||144.89||144.89||144.89|0
1729678420000|2024-10-23 10:13:40|||||||||1
1729678430000|2024-10-23 10:13:50||144.84||144.84||144.84||144.84|4
1729678440000|2024-10-23 10:14:00||144.89||144.89||144.89||144.84|1
1729678460000|2024-10-23 10:14:20|||||||||1
1729678470000|2024-10-23 10:14:30|||||||||3
1729678480000|2024-10-23 10:14:40|||||||||11
1729678490000|2024-10-23 10:14:50|||||||||1
1729678500000|2024-10-23 10:15:00|||||||||1
1729678530000|2024-10-23 10:15:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|9
1729678540000|2024-10-23 10:15:40|145.02||144.97||145.02||144.97||1
1729678550000|2024-10-23 10:15:50|145.02||145.02||145.02||145.02||9
1729678560000|2024-10-23 10:16:00|144.97||144.97||145.02||144.97||24
1729678580000|2024-10-23 10:16:20|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|7
1729678600000|2024-10-23 10:16:40||144.79||144.84||144.84||144.79|0
1729678610000|2024-10-23 10:16:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|0
1729678620000|2024-10-23 10:17:00|144.87||144.87||144.87||144.87||1
1729678650000|2024-10-23 10:17:30||144.74||144.79||144.79||144.74|2
1729678670000|2024-10-23 10:17:50|||||||||1
1729678700000|2024-10-23 10:18:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1729678710000|2024-10-23 10:18:30||144.79||144.84||144.84||144.79|1
1729678720000|2024-10-23 10:18:40||144.79||144.84||144.84||144.79|1
1729678740000|2024-10-23 10:19:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|5
1729678750000|2024-10-23 10:19:10||144.84||144.79||144.84||144.79|2
1729678760000|2024-10-23 10:19:20||144.84||144.84||144.84||144.79|0
1729678800000|2024-10-23 10:20:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1729678830000|2024-10-23 10:20:30|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|22
1729678840000|2024-10-23 10:20:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|1
1729678880000|2024-10-23 10:21:20|||||||||1
1729678890000|2024-10-23 10:21:30|145.02||144.97||145.02||144.97||16
1729678900000|2024-10-23 10:21:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1729678910000|2024-10-23 10:21:50|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|24
1729678920000|2024-10-23 10:22:00|144.97||144.97||144.97||144.97||1
1729678960000|2024-10-23 10:22:40|||||||||1
1729678970000|2024-10-23 10:22:50|||||||||24
1729679000000|2024-10-23 10:23:20|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|17
1729679010000|2024-10-23 10:23:30||144.94||144.89||144.94||144.89|0
1729679020000|2024-10-23 10:23:40||144.94||144.89||144.94||144.89|0
1729679030000|2024-10-23 10:23:50||144.94||144.89||144.94||144.89|0
1729679040000|2024-10-23 10:24:00||144.94||144.94||144.94||144.89|0
1729679050000|2024-10-23 10:24:10||144.89||144.94||144.94||144.89|1
1729679080000|2024-10-23 10:24:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|66
1729679090000|2024-10-23 10:24:50|||||||||7
1729679100000|2024-10-23 10:25:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|9
1729679110000|2024-10-23 10:25:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729679120000|2024-10-23 10:25:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1729679130000|2024-10-23 10:25:30|||||||||1
1729679160000|2024-10-23 10:26:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|38
1729679170000|2024-10-23 10:26:10|||||||||1
1729679180000|2024-10-23 10:26:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|4
1729679190000|2024-10-23 10:26:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1729679210000|2024-10-23 10:26:50||144.89||144.94||144.94||144.89|1
1729679230000|2024-10-23 10:27:10|||||||||25
1729679260000|2024-10-23 10:27:40|||||||||1
1729679270000|2024-10-23 10:27:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729679280000|2024-10-23 10:28:00||144.84||144.89||144.89||144.84|0
1729679290000|2024-10-23 10:28:10|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|1
1729679300000|2024-10-23 10:28:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|2
1729679340000|2024-10-23 10:29:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729679360000|2024-10-23 10:29:20|||||||||420
1729679390000|2024-10-23 10:29:50|||||||||1
1729679400000|2024-10-23 10:30:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|33
1729679410000|2024-10-23 10:30:10|||||||||3
1729679430000|2024-10-23 10:30:30|||||||||13
1729679450000|2024-10-23 10:30:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|46
1729679460000|2024-10-23 10:31:00|144.97||144.92||144.97||144.92||9
1729679470000|2024-10-23 10:31:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|8
1729679490000|2024-10-23 10:31:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|14
1729679500000|2024-10-23 10:31:40||144.84||144.84||144.89||144.84|0
1729679510000|2024-10-23 10:31:50||144.89||144.84||144.89||144.84|1
1729679520000|2024-10-23 10:32:00||144.89||144.89||144.89||144.89|0
1729679540000|2024-10-23 10:32:20||144.84||144.89||144.89||144.84|0
1729679550000|2024-10-23 10:32:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1729679560000|2024-10-23 10:32:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1729679570000|2024-10-23 10:32:50||144.74||144.79||144.79||144.74|150
1729679580000|2024-10-23 10:33:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|23
1729679590000|2024-10-23 10:33:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1729679600000|2024-10-23 10:33:20|||||||||16
1729679640000|2024-10-23 10:34:00|144.97||144.92||144.97||144.92||13
1729679650000|2024-10-23 10:34:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1729679670000|2024-10-23 10:34:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|4
1729679680000|2024-10-23 10:34:40||144.74||144.79||144.79||144.74|2
1729679690000|2024-10-23 10:34:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|5
1729679700000|2024-10-23 10:35:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1729679720000|2024-10-23 10:35:20|||||||||1
1729679760000|2024-10-23 10:36:00|144.97||144.92||144.97||144.92||18
1729679770000|2024-10-23 10:36:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1729679780000|2024-10-23 10:36:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|63
1729679790000|2024-10-23 10:36:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|26
1729679800000|2024-10-23 10:36:40|||||||||80
1729679810000|2024-10-23 10:36:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|11
1729679820000|2024-10-23 10:37:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|2
1729679840000|2024-10-23 10:37:20|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|0
1729679850000|2024-10-23 10:37:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|3
1729679860000|2024-10-23 10:37:40|145.02||144.97||145.02||144.97||2
1729679890000|2024-10-23 10:38:10|145.02||144.97||145.02||144.97||3
1729679900000|2024-10-23 10:38:20|||||||||2
1729679910000|2024-10-23 10:38:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|181
1729679930000|2024-10-23 10:38:50|||||||||14
1729679940000|2024-10-23 10:39:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|12
1729679950000|2024-10-23 10:39:10||144.84||144.89||144.89||144.84|0
1729679980000|2024-10-23 10:39:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|12
1729679990000|2024-10-23 10:39:50|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|0
1729680000000|2024-10-23 10:40:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|16
1729680020000|2024-10-23 10:40:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|5
1729680030000|2024-10-23 10:40:30|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|2
1729680040000|2024-10-23 10:40:40|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.84|1
1729680050000|2024-10-23 10:40:50||144.84||144.84||144.84||144.84|0
1729680060000|2024-10-23 10:41:00|144.92||144.92||144.97||144.92||3
1729680070000|2024-10-23 10:41:10|144.97||144.97||144.97||144.97||0
1729680080000|2024-10-23 10:41:20|144.92||144.92||144.97||144.92||0
1729680100000|2024-10-23 10:41:40|||||||||2
1729680110000|2024-10-23 10:41:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|32
1729680120000|2024-10-23 10:42:00|145.02||144.97||145.02||144.97||11
1729680130000|2024-10-23 10:42:10|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|7
1729680140000|2024-10-23 10:42:20|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729680150000|2024-10-23 10:42:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3
1729680160000|2024-10-23 10:42:40|||||||||1
1729680180000|2024-10-23 10:43:00|||||||||1
1729680190000|2024-10-23 10:43:10||144.84||144.89||144.89||144.84|0
1729680200000|2024-10-23 10:43:20||144.84||144.89||144.89||144.84|2
1729680210000|2024-10-23 10:43:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|0
1729680220000|2024-10-23 10:43:40|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|0
1729680230000|2024-10-23 10:43:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|1
1729680250000|2024-10-23 10:44:10|144.97||144.97||144.97||144.92||0
1729680260000|2024-10-23 10:44:20|144.92||144.92||144.92||144.92||0
1729680270000|2024-10-23 10:44:30|144.97||144.92||144.97||144.92||1
1729680280000|2024-10-23 10:44:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1729680290000|2024-10-23 10:44:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|6
1729680310000|2024-10-23 10:45:10|||||||||16
1729680350000|2024-10-23 10:45:50|||||||||1
1729680360000|2024-10-23 10:46:00|||||||||1
1729680370000|2024-10-23 10:46:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729680390000|2024-10-23 10:46:30|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|13
1729680400000|2024-10-23 10:46:40||144.79||144.84||144.84||144.79|0
1729680410000|2024-10-23 10:46:50||144.79||144.84||144.84||144.79|0
1729680420000|2024-10-23 10:47:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|0
1729680440000|2024-10-23 10:47:20|||||||||1
1729680450000|2024-10-23 10:47:30|144.92||144.87||144.92||144.87||4
1729680480000|2024-10-23 10:48:00|||||||||3
1729680490000|2024-10-23 10:48:10|||||||||1
1729680500000|2024-10-23 10:48:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|5
1729680510000|2024-10-23 10:48:30|144.87||144.87||144.92||144.87||1
1729680520000|2024-10-23 10:48:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|6
1729680530000|2024-10-23 10:48:50||144.79||144.79||144.84||144.79|0
1729680540000|2024-10-23 10:49:00|144.87||144.87||144.87||144.87||0
1729680560000|2024-10-23 10:49:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1729680610000|2024-10-23 10:50:10|144.97||144.97||144.97||144.97||87
1729680620000|2024-10-23 10:50:20|144.92||144.92||144.97||144.92||0
1729680630000|2024-10-23 10:50:30|||||||||4
1729680640000|2024-10-23 10:50:40|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|5
1729680650000|2024-10-23 10:50:50|144.87||144.87||144.92||144.87||1
1729680660000|2024-10-23 10:51:00|144.92||144.87||144.92||144.87||0
1729680690000|2024-10-23 10:51:30|||||||||1
1729680700000|2024-10-23 10:51:40|144.92|144.74|144.87|144.74|144.92|144.74|144.82|144.74|4
1729680710000|2024-10-23 10:51:50|144.82||144.82||144.82||144.82||0
1729680720000|2024-10-23 10:52:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|20
1729680730000|2024-10-23 10:52:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|13
1729680770000|2024-10-23 10:52:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|78
1729680790000|2024-10-23 10:53:10|||||||||1
1729680800000|2024-10-23 10:53:20|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|34
1729680810000|2024-10-23 10:53:30||144.74||144.74||144.74||144.74|0
1729680820000|2024-10-23 10:53:40|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|1
1729680850000|2024-10-23 10:54:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1729680860000|2024-10-23 10:54:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729680870000|2024-10-23 10:54:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|6
1729680880000|2024-10-23 10:54:40|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|0
1729680890000|2024-10-23 10:54:50|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|4
1729680900000|2024-10-23 10:55:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|9
1729680910000|2024-10-23 10:55:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|29
1729680930000|2024-10-23 10:55:30||144.59||144.64||144.64||144.59|108
1729680940000|2024-10-23 10:55:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729680960000|2024-10-23 10:56:00|144.72||144.67||144.72||144.67||0
1729680990000|2024-10-23 10:56:30|||||||||1
1729681000000|2024-10-23 10:56:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|30
1729681020000|2024-10-23 10:57:00|144.72||144.67||144.72||144.67||0
1729681030000|2024-10-23 10:57:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729681040000|2024-10-23 10:57:20||144.59||144.64||144.64||144.59|0
1729681050000|2024-10-23 10:57:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|17
1729681060000|2024-10-23 10:57:40|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1729681070000|2024-10-23 10:57:50||144.64||144.64||144.64||144.64|1
1729681080000|2024-10-23 10:58:00|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|4
1729681090000|2024-10-23 10:58:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729681110000|2024-10-23 10:58:30|||||||||1
1729681120000|2024-10-23 10:58:40|||||||||52
1729681130000|2024-10-23 10:58:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1729681140000|2024-10-23 10:59:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|96
1729681150000|2024-10-23 10:59:10|144.77||144.77||144.82||144.77||1
1729681190000|2024-10-23 10:59:50|144.82||144.77||144.82||144.77||0
1729681200000|2024-10-23 11:00:00|||||||||4
1729681210000|2024-10-23 11:00:10|||||||||1
1729681220000|2024-10-23 11:00:20|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|0
1729681230000|2024-10-23 11:00:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1729681240000|2024-10-23 11:00:40|||||||||1
1729681270000|2024-10-23 11:01:10|||||||||1
1729681280000|2024-10-23 11:01:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|16
1729681290000|2024-10-23 11:01:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729681310000|2024-10-23 11:01:50|||||||||1
1729681320000|2024-10-23 11:02:00|||||||||1
1729681330000|2024-10-23 11:02:10|||||||||6
1729681340000|2024-10-23 11:02:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|17
1729681350000|2024-10-23 11:02:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|25
1729681360000|2024-10-23 11:02:40|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|0
1729681370000|2024-10-23 11:02:50|144.97||144.92||144.97||144.92||1
1729681380000|2024-10-23 11:03:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|0
1729681390000|2024-10-23 11:03:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|0
1729681410000|2024-10-23 11:03:30|||||||||1
1729681420000|2024-10-23 11:03:40|||||||||50
1729681430000|2024-10-23 11:03:50|145.02||145.02||145.02||144.97||0
1729681440000|2024-10-23 11:04:00|144.97||144.97||145.02||144.97||0
1729681450000|2024-10-23 11:04:10|||||||||1
1729681470000|2024-10-23 11:04:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|7
1729681480000|2024-10-23 11:04:40|144.97||144.97||144.97||144.97||0
1729681490000|2024-10-23 11:04:50|||||||||1
1729681540000|2024-10-23 11:05:40|||||||||2
1729681550000|2024-10-23 11:05:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1729681580000|2024-10-23 11:06:20|||||||||1
1729681600000|2024-10-23 11:06:40|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|3
1729681610000|2024-10-23 11:06:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|5
1729681620000|2024-10-23 11:07:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1729681660000|2024-10-23 11:07:40|||||||||121
1729681670000|2024-10-23 11:07:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|21
1729681680000|2024-10-23 11:08:00||145.04||145.04||145.04||145.04|0
1729681710000|2024-10-23 11:08:30|||||||||1
1729681730000|2024-10-23 11:08:50|||||||||160
1729681740000|2024-10-23 11:09:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1729681750000|2024-10-23 11:09:10|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|1
1729681760000|2024-10-23 11:09:20|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1729681770000|2024-10-23 11:09:30|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|2
1729681780000|2024-10-23 11:09:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|2
1729681790000|2024-10-23 11:09:50||145.04||145.09||145.09||145.04|1
1729681800000|2024-10-23 11:10:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1729681830000|2024-10-23 11:10:30|||||||||3
1729681870000|2024-10-23 11:11:10|||||||||1
1729681900000|2024-10-23 11:11:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|4
1729681920000|2024-10-23 11:12:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|9
1729681950000|2024-10-23 11:12:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1729681960000|2024-10-23 11:12:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729681970000|2024-10-23 11:12:50||145.04||145.09||145.09||145.04|0
1729681980000|2024-10-23 11:13:00||145.04||145.09||145.09||145.04|0
1729681990000|2024-10-23 11:13:10||145.04||145.09||145.09||145.04|0
1729682000000|2024-10-23 11:13:20|||||||||1
1729682030000|2024-10-23 11:13:50|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|0
1729682040000|2024-10-23 11:14:00|145.17||145.12||145.17||145.12||0
1729682090000|2024-10-23 11:14:50|||||||||87
1729682120000|2024-10-23 11:15:20|||||||||1
1729682170000|2024-10-23 11:16:10|||||||||116
1729682210000|2024-10-23 11:16:50|||||||||1
1729682250000|2024-10-23 11:17:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|100
1729682260000|2024-10-23 11:17:40|||||||||86
1729682270000|2024-10-23 11:17:50|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|54
1729682280000|2024-10-23 11:18:00|145.12||145.12||145.12||145.12||0
1729682290000|2024-10-23 11:18:10|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|119
1729682300000|2024-10-23 11:18:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1729682340000|2024-10-23 11:19:00|||||||||1
1729682380000|2024-10-23 11:19:40|145.17||145.12||145.17||145.12||100
1729682420000|2024-10-23 11:20:20|||||||||31
1729682430000|2024-10-23 11:20:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|158
1729682440000|2024-10-23 11:20:40||144.94||144.99||144.99||144.94|7
1729682450000|2024-10-23 11:20:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1729682460000|2024-10-23 11:21:00|||||||||1
1729682470000|2024-10-23 11:21:10|||||||||18
1729682480000|2024-10-23 11:21:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1729682510000|2024-10-23 11:21:50|||||||||1
1729682520000|2024-10-23 11:22:00||144.84||144.89||144.89||144.84|8
1729682530000|2024-10-23 11:22:10|||||||||1
1729682540000|2024-10-23 11:22:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|108
1729682550000|2024-10-23 11:22:30|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|35
1729682560000|2024-10-23 11:22:40||144.94||144.94||144.94||144.94|2
1729682570000|2024-10-23 11:22:50||144.89||144.94||144.94||144.89|4
1729682590000|2024-10-23 11:23:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|44
1729682600000|2024-10-23 11:23:20|145.02||144.97||145.02||144.97||93
1729682610000|2024-10-23 11:23:30|||||||||1
1729682640000|2024-10-23 11:24:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|43
1729682670000|2024-10-23 11:24:30|||||||||1
1729682680000|2024-10-23 11:24:40|||||||||12
1729682690000|2024-10-23 11:24:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|20
1729682700000|2024-10-23 11:25:00|||||||||10
1729682710000|2024-10-23 11:25:10|||||||||10
1729682720000|2024-10-23 11:25:20|||||||||9
1729682730000|2024-10-23 11:25:30|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|32
1729682740000|2024-10-23 11:25:40|||||||||9
1729682750000|2024-10-23 11:25:50|||||||||9
1729682760000|2024-10-23 11:26:00|||||||||8
1729682770000|2024-10-23 11:26:10|||||||||10
1729682780000|2024-10-23 11:26:20|||||||||9
1729682790000|2024-10-23 11:26:30|||||||||8
1729682800000|2024-10-23 11:26:40|||||||||6
1729682810000|2024-10-23 11:26:50|||||||||25
1729682820000|2024-10-23 11:27:00|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|96
1729682830000|2024-10-23 11:27:10||144.84||144.84||144.84||144.79|0
1729682840000|2024-10-23 11:27:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|1
1729682890000|2024-10-23 11:28:10|||||||||6
1729682900000|2024-10-23 11:28:20|||||||||6
1729682910000|2024-10-23 11:28:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|39
1729682920000|2024-10-23 11:28:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|10
1729682930000|2024-10-23 11:28:50|||||||||10
1729682940000|2024-10-23 11:29:00||144.79||144.84||144.84||144.79|13
1729682950000|2024-10-23 11:29:10|||||||||9
1729682960000|2024-10-23 11:29:20|||||||||8
1729682970000|2024-10-23 11:29:30|||||||||8
1729682980000|2024-10-23 11:29:40|||||||||9
1729682990000|2024-10-23 11:29:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|16
1729683000000|2024-10-23 11:30:00|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|28
1729683010000|2024-10-23 11:30:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|250
1729683040000|2024-10-23 11:30:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|82
1729683050000|2024-10-23 11:30:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|105
1729683090000|2024-10-23 11:31:30||144.84||144.84||144.89||144.84|48
1729683100000|2024-10-23 11:31:40||144.89||144.84||144.89||144.84|0
1729683110000|2024-10-23 11:31:50|144.92||144.92||144.92||144.92||2
1729683120000|2024-10-23 11:32:00|||||||||7
1729683130000|2024-10-23 11:32:10|||||||||4
1729683140000|2024-10-23 11:32:20|||||||||10
1729683150000|2024-10-23 11:32:30|||||||||22
1729683160000|2024-10-23 11:32:40|||||||||12
1729683180000|2024-10-23 11:33:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|84
1729683220000|2024-10-23 11:33:40|||||||||1
1729683270000|2024-10-23 11:34:30|||||||||1
1729683280000|2024-10-23 11:34:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|25
1729683290000|2024-10-23 11:34:50|||||||||7
1729683310000|2024-10-23 11:35:10|||||||||12
1729683320000|2024-10-23 11:35:20|||||||||23
1729683340000|2024-10-23 11:35:40|||||||||10
1729683350000|2024-10-23 11:35:50|||||||||12
1729683370000|2024-10-23 11:36:10|||||||||7
1729683380000|2024-10-23 11:36:20|||||||||7
1729683390000|2024-10-23 11:36:30|||||||||1
1729683400000|2024-10-23 11:36:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|81
1729683410000|2024-10-23 11:36:50|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|0
1729683420000|2024-10-23 11:37:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|20
1729683430000|2024-10-23 11:37:10|||||||||1
1729683460000|2024-10-23 11:37:40||144.74||144.79||144.79||144.74|97
1729683480000|2024-10-23 11:38:00|||||||||1
1729683490000|2024-10-23 11:38:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|95
1729683500000|2024-10-23 11:38:20||144.79||144.79||144.84||144.79|0
1729683510000|2024-10-23 11:38:30||144.84||144.79||144.84||144.79|0
1729683520000|2024-10-23 11:38:40|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|1
1729683530000|2024-10-23 11:38:50||144.84||144.79||144.84||144.79|0
1729683540000|2024-10-23 11:39:00|144.87||144.87||144.92||144.87||5
1729683560000|2024-10-23 11:39:20|||||||||1
1729683580000|2024-10-23 11:39:40|||||||||2
1729683590000|2024-10-23 11:39:50|||||||||8
1729683610000|2024-10-23 11:40:10|||||||||8
1729683620000|2024-10-23 11:40:20|||||||||12
1729683630000|2024-10-23 11:40:30|||||||||3
1729683640000|2024-10-23 11:40:40|||||||||6
1729683650000|2024-10-23 11:40:50|||||||||7
1729683670000|2024-10-23 11:41:10|||||||||20
1729683680000|2024-10-23 11:41:20|||||||||6
1729683690000|2024-10-23 11:41:30|||||||||7
1729683700000|2024-10-23 11:41:40|||||||||29
1729683710000|2024-10-23 11:41:50|||||||||37
1729683720000|2024-10-23 11:42:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|189
1729683730000|2024-10-23 11:42:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|1
1729683740000|2024-10-23 11:42:20|144.82||144.82||144.82||144.82||12
1729683750000|2024-10-23 11:42:30|||||||||5
1729683760000|2024-10-23 11:42:40|||||||||7
1729683770000|2024-10-23 11:42:50|||||||||6
1729683790000|2024-10-23 11:43:10|||||||||10
1729683800000|2024-10-23 11:43:20|||||||||6
1729683810000|2024-10-23 11:43:30|||||||||6
1729683820000|2024-10-23 11:43:40|||||||||4
1729683830000|2024-10-23 11:43:50|||||||||6
1729683840000|2024-10-23 11:44:00|||||||||13
1729683850000|2024-10-23 11:44:10|||||||||9
1729683870000|2024-10-23 11:44:30|||||||||6
1729683880000|2024-10-23 11:44:40|||||||||5
1729683890000|2024-10-23 11:44:50|||||||||9
1729683910000|2024-10-23 11:45:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|20
1729683920000|2024-10-23 11:45:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|95
1729683930000|2024-10-23 11:45:30|||||||||19
1729683940000|2024-10-23 11:45:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|73
1729683950000|2024-10-23 11:45:50|||||||||25
1729683970000|2024-10-23 11:46:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|56
1729683980000|2024-10-23 11:46:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3901
1729684000000|2024-10-23 11:46:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|94
1729684020000|2024-10-23 11:47:00|||||||||1
1729684030000|2024-10-23 11:47:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|35
1729684050000|2024-10-23 11:47:30|||||||||32
1729684070000|2024-10-23 11:47:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|22
1729684080000|2024-10-23 11:48:00|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|1001
1729684090000|2024-10-23 11:48:10|144.97||145.02||145.02||144.97||2
1729684100000|2024-10-23 11:48:20|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|11
1729684110000|2024-10-23 11:48:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1
1729684120000|2024-10-23 11:48:40||144.89||144.89||144.94||144.89|0
1729684130000|2024-10-23 11:48:50||144.94||144.89||144.94||144.89|0
1729684140000|2024-10-23 11:49:00||144.94||144.94||144.94||144.89|0
1729684150000|2024-10-23 11:49:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1729684160000|2024-10-23 11:49:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729684180000|2024-10-23 11:49:40|||||||||2
1729684190000|2024-10-23 11:49:50|||||||||1
1729684230000|2024-10-23 11:50:30|||||||||1
1729684240000|2024-10-23 11:50:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|20
1729684250000|2024-10-23 11:50:50|||||||||30
1729684260000|2024-10-23 11:51:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|144
1729684270000|2024-10-23 11:51:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729684280000|2024-10-23 11:51:20||144.89||144.89||144.94||144.89|1
1729684290000|2024-10-23 11:51:30|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|0
1729684300000|2024-10-23 11:51:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1729684330000|2024-10-23 11:52:10|||||||||1
1729684360000|2024-10-23 11:52:40|||||||||1
1729684370000|2024-10-23 11:52:50|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|11
1729684380000|2024-10-23 11:53:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1729684410000|2024-10-23 11:53:30|||||||||1
1729684450000|2024-10-23 11:54:10|||||||||1
1729684480000|2024-10-23 11:54:40|||||||||2
1729684490000|2024-10-23 11:54:50|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|51
1729684500000|2024-10-23 11:55:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1729684510000|2024-10-23 11:55:10|||||||||127
1729684520000|2024-10-23 11:55:20|||||||||25
1729684530000|2024-10-23 11:55:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|190
1729684540000|2024-10-23 11:55:40|||||||||50
1729684550000|2024-10-23 11:55:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|4
1729684560000|2024-10-23 11:56:00||144.89||144.94||144.94||144.89|0
1729684580000|2024-10-23 11:56:20|||||||||1
1729684590000|2024-10-23 11:56:30|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|1
1729684600000|2024-10-23 11:56:40||144.99||144.99||144.99||144.99|0
1729684610000|2024-10-23 11:56:50|||||||||1
1729684660000|2024-10-23 11:57:40|||||||||1
1729684670000|2024-10-23 11:57:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|17
1729684680000|2024-10-23 11:58:00|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|0
1729684690000|2024-10-23 11:58:10|||||||||6
1729684700000|2024-10-23 11:58:20|||||||||1
1729684730000|2024-10-23 11:58:50||144.99||144.99||144.99||144.99|7
1729684740000|2024-10-23 11:59:00|145.07||145.07||145.12||145.07||0
1729684800000|2024-10-23 12:00:00||144.94||144.94||144.94||144.94|2
1729684810000|2024-10-23 12:00:10|145.02||145.02||145.07||145.02||2
1729684820000|2024-10-23 12:00:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|82
1729684840000|2024-10-23 12:00:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1729684860000|2024-10-23 12:01:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|16
1729684870000|2024-10-23 12:01:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1729684910000|2024-10-23 12:01:50|||||||||3
1729684950000|2024-10-23 12:02:30|||||||||1
1729684970000|2024-10-23 12:02:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729684980000|2024-10-23 12:03:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|45
1729684990000|2024-10-23 12:03:10|||||||||1
1729685040000|2024-10-23 12:04:00||144.89||144.94||144.94||144.89|10
1729685050000|2024-10-23 12:04:10|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|0
1729685080000|2024-10-23 12:04:40|||||||||1
1729685120000|2024-10-23 12:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729685150000|2024-10-23 12:05:50|||||||||1
1729685160000|2024-10-23 12:06:00|||||||||1
1729685180000|2024-10-23 12:06:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|33
1729685210000|2024-10-23 12:06:50|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|84
1729685230000|2024-10-23 12:07:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|262
1729685240000|2024-10-23 12:07:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|3
1729685250000|2024-10-23 12:07:30|||||||||1
1729685280000|2024-10-23 12:08:00|||||||||21
1729685290000|2024-10-23 12:08:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1729685330000|2024-10-23 12:08:50|||||||||1
1729685340000|2024-10-23 12:09:00||144.84||144.89||144.89||144.84|20
1729685370000|2024-10-23 12:09:30|||||||||1
1729685380000|2024-10-23 12:09:40|||||||||42
1729685390000|2024-10-23 12:09:50|145.02||144.97||145.02||144.97||0
1729685420000|2024-10-23 12:10:20|||||||||1
1729685440000|2024-10-23 12:10:40|||||||||2
1729685450000|2024-10-23 12:10:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1729685460000|2024-10-23 12:11:00|144.97||144.92||144.97||144.92||23
1729685500000|2024-10-23 12:11:40|||||||||1
1729685520000|2024-10-23 12:12:00|||||||||3
1729685550000|2024-10-23 12:12:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|22
1729685560000|2024-10-23 12:12:40|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|0
1729685570000|2024-10-23 12:12:50|144.97||144.97||144.97||144.97||0
1729685580000|2024-10-23 12:13:00|144.92||144.92||144.97||144.92||1
1729685590000|2024-10-23 12:13:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|8
1729685610000|2024-10-23 12:13:30|144.92||144.92||144.97||144.92||0
1729685630000|2024-10-23 12:13:50|||||||||1
1729685640000|2024-10-23 12:14:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1729685650000|2024-10-23 12:14:10||144.84||144.89||144.89||144.84|0
1729685670000|2024-10-23 12:14:30|||||||||1
1729685680000|2024-10-23 12:14:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|73
1729685700000|2024-10-23 12:15:00|||||||||3
1729685710000|2024-10-23 12:15:10|||||||||1
1729685720000|2024-10-23 12:15:20|||||||||1
1729685730000|2024-10-23 12:15:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|31
1729685740000|2024-10-23 12:15:40||144.94||144.99||144.99||144.94|6
1729685750000|2024-10-23 12:15:50|||||||||1
1729685760000|2024-10-23 12:16:00|||||||||4
1729685780000|2024-10-23 12:16:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1729685790000|2024-10-23 12:16:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|43
1729685800000|2024-10-23 12:16:40|||||||||2
1729685830000|2024-10-23 12:17:10|||||||||72
1729685840000|2024-10-23 12:17:20|||||||||2
1729685850000|2024-10-23 12:17:30|||||||||1
1729685860000|2024-10-23 12:17:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|38
1729685870000|2024-10-23 12:17:50|||||||||1
1729685880000|2024-10-23 12:18:00|||||||||5
1729685910000|2024-10-23 12:18:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1729685920000|2024-10-23 12:18:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|5
1729685930000|2024-10-23 12:18:50|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|0
1729685940000|2024-10-23 12:19:00|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1729685950000|2024-10-23 12:19:10|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|0
1729685960000|2024-10-23 12:19:20|145.22||145.17||145.22||145.17||0
1729686020000|2024-10-23 12:20:20|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|144
1729686030000|2024-10-23 12:20:30|||||||||1
1729686050000|2024-10-23 12:20:50|||||||||4
1729686060000|2024-10-23 12:21:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|15
1729686090000|2024-10-23 12:21:30|||||||||1
1729686110000|2024-10-23 12:21:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|23
1729686120000|2024-10-23 12:22:00||144.99||144.99||145.04||144.99|7
1729686130000|2024-10-23 12:22:10||145.04||144.99||145.04||144.99|1
1729686140000|2024-10-23 12:22:20||145.04||145.04||145.04||144.99|25
1729686150000|2024-10-23 12:22:30||144.99||144.99||145.04||144.99|0
1729686160000|2024-10-23 12:22:40|145.07||145.07||145.12||145.07||0
1729686170000|2024-10-23 12:22:50|||||||||1
1729686180000|2024-10-23 12:23:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|25
1729686210000|2024-10-23 12:23:30||144.99||144.99||145.04||144.99|0
1729686220000|2024-10-23 12:23:40|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|2
1729686230000|2024-10-23 12:23:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|10
1729686240000|2024-10-23 12:24:00|145.12||145.07||145.12||145.07||7
1729686250000|2024-10-23 12:24:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1729686260000|2024-10-23 12:24:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|127
1729686270000|2024-10-23 12:24:30|145.12||145.07||145.12||145.07||9
1729686280000|2024-10-23 12:24:40|145.12||145.07||145.12||145.07||12
1729686290000|2024-10-23 12:24:50|145.12||145.07||145.12||145.07||1
1729686300000|2024-10-23 12:25:00|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|29
1729686310000|2024-10-23 12:25:10||145.04||144.99||145.04||144.99|0
1729686320000|2024-10-23 12:25:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|9
1729686330000|2024-10-23 12:25:30||144.99||144.99||144.99||144.99|1
1729686340000|2024-10-23 12:25:40||145.04||145.04||145.04||144.99|0
1729686350000|2024-10-23 12:25:50|||||||||1
1729686360000|2024-10-23 12:26:00|||||||||3
1729686370000|2024-10-23 12:26:10|145.17||145.17||145.17||145.12||21
1729686380000|2024-10-23 12:26:20||145.09||145.04||145.09||145.04|0
1729686390000|2024-10-23 12:26:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|2
1729686400000|2024-10-23 12:26:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|0
1729686430000|2024-10-23 12:27:10|||||||||1
1729686440000|2024-10-23 12:27:20|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|20
1729686450000|2024-10-23 12:27:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|435
1729686460000|2024-10-23 12:27:40|||||||||18
1729686470000|2024-10-23 12:27:50|||||||||8
1729686480000|2024-10-23 12:28:00|||||||||3
1729686520000|2024-10-23 12:28:40|||||||||1
1729686530000|2024-10-23 12:28:50|||||||||2
1729686540000|2024-10-23 12:29:00|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|13
1729686550000|2024-10-23 12:29:10|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|1
1729686580000|2024-10-23 12:29:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|74
1729686600000|2024-10-23 12:30:00|||||||||1
1729686620000|2024-10-23 12:30:20|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|7
1729686630000|2024-10-23 12:30:30|145.12||145.17||145.17||145.12||0
1729686640000|2024-10-23 12:30:40||145.09||145.09||145.09||145.09|61
1729686670000|2024-10-23 12:31:10|145.22||145.22||145.22||145.22||0
1729686680000|2024-10-23 12:31:20|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|4
1729686690000|2024-10-23 12:31:30|145.22||145.17||145.22||145.17||0
1729686700000|2024-10-23 12:31:40|145.22||145.22||145.22||145.22||53
1729686710000|2024-10-23 12:31:50|145.17||145.17||145.22||145.17||30
1729686720000|2024-10-23 12:32:00|145.22||145.17||145.22||145.17||10
1729686730000|2024-10-23 12:32:10|||||||||2
1729686750000|2024-10-23 12:32:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|17
1729686760000|2024-10-23 12:32:40||145.09||145.14||145.14||145.09|3
1729686770000|2024-10-23 12:32:50||145.09||145.14||145.14||145.09|9
1729686780000|2024-10-23 12:33:00||145.09||145.14||145.14||145.09|11
1729686790000|2024-10-23 12:33:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729686800000|2024-10-23 12:33:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|28
1729686810000|2024-10-23 12:33:30||145.04||145.09||145.09||145.04|1
1729686820000|2024-10-23 12:33:40||145.04||145.09||145.09||145.04|71
1729686830000|2024-10-23 12:33:50|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|3
1729686840000|2024-10-23 12:34:00|145.17||145.12||145.17||145.12||7
1729686850000|2024-10-23 12:34:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|28
1729686860000|2024-10-23 12:34:20|||||||||2
1729686870000|2024-10-23 12:34:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|0
1729686880000|2024-10-23 12:34:40||145.04||145.04||145.09||145.04|0
1729686890000|2024-10-23 12:34:50||145.09||145.04||145.09||145.04|8
1729686900000|2024-10-23 12:35:00|145.22|145.09|145.22|145.09|145.22|145.14|145.22|145.09|107
1729686910000|2024-10-23 12:35:10|145.27|145.14|145.22|145.14|145.27|145.19|145.22|145.14|5
1729686920000|2024-10-23 12:35:20|145.27||145.22||145.27||145.22||4
1729686930000|2024-10-23 12:35:30|||||||||1
1729686940000|2024-10-23 12:35:40|||||||||6
1729686950000|2024-10-23 12:35:50||145.09||145.14||145.14||145.09|0
1729686960000|2024-10-23 12:36:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|42
1729686980000|2024-10-23 12:36:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|65
1729686990000|2024-10-23 12:36:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1729687000000|2024-10-23 12:36:40|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|5
1729687020000|2024-10-23 12:37:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729687030000|2024-10-23 12:37:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|0
1729687040000|2024-10-23 12:37:20||144.99||144.99||145.04||144.99|0
1729687050000|2024-10-23 12:37:30|145.07||145.12||145.12||145.07||0
1729687060000|2024-10-23 12:37:40|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1729687070000|2024-10-23 12:37:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|6
1729687080000|2024-10-23 12:38:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|0
1729687100000|2024-10-23 12:38:20|||||||||1
1729687110000|2024-10-23 12:38:30||144.99||144.99||145.04||144.99|15
1729687120000|2024-10-23 12:38:40|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|9
1729687150000|2024-10-23 12:39:10|||||||||1
1729687160000|2024-10-23 12:39:20|||||||||90
1729687170000|2024-10-23 12:39:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|0
1729687190000|2024-10-23 12:39:50|||||||||1
1729687200000|2024-10-23 12:40:00|||||||||16
1729687210000|2024-10-23 12:40:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|69
1729687230000|2024-10-23 12:40:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|6
1729687270000|2024-10-23 12:41:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729687290000|2024-10-23 12:41:30||144.99||145.04||145.04||144.99|36
1729687300000|2024-10-23 12:41:40|||||||||2
1729687310000|2024-10-23 12:41:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729687340000|2024-10-23 12:42:20|||||||||30
1729687350000|2024-10-23 12:42:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|35
1729687360000|2024-10-23 12:42:40|||||||||1
1729687370000|2024-10-23 12:42:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|0
1729687380000|2024-10-23 12:43:00||145.04||145.04||145.04||145.04|0
1729687390000|2024-10-23 12:43:10|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|6
1729687400000|2024-10-23 12:43:20|||||||||1
1729687420000|2024-10-23 12:43:40|||||||||55
1729687430000|2024-10-23 12:43:50|||||||||60
1729687440000|2024-10-23 12:44:00|||||||||1
1729687480000|2024-10-23 12:44:40|||||||||1
1729687500000|2024-10-23 12:45:00|||||||||13
1729687510000|2024-10-23 12:45:10|||||||||30
1729687520000|2024-10-23 12:45:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|34
1729687530000|2024-10-23 12:45:30|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|6
1729687540000|2024-10-23 12:45:40|145.12||145.07||145.12||145.07||7
1729687550000|2024-10-23 12:45:50|145.12||145.12||145.12||145.07||2
1729687560000|2024-10-23 12:46:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1729687570000|2024-10-23 12:46:10|145.12||145.07||145.12||145.07||0
1729687580000|2024-10-23 12:46:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1729687590000|2024-10-23 12:46:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1729687610000|2024-10-23 12:46:50|||||||||1
1729687620000|2024-10-23 12:47:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|6
1729687630000|2024-10-23 12:47:10|||||||||13
1729687650000|2024-10-23 12:47:30|||||||||1
1729687660000|2024-10-23 12:47:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|6
1729687680000|2024-10-23 12:48:00|||||||||1
1729687690000|2024-10-23 12:48:10|||||||||1
1729687700000|2024-10-23 12:48:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|162
1729687710000|2024-10-23 12:48:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|89
1729687720000|2024-10-23 12:48:40|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|26
1729687730000|2024-10-23 12:48:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|14
1729687740000|2024-10-23 12:49:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|1
1729687770000|2024-10-23 12:49:30|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|76
1729687780000|2024-10-23 12:49:40|145.02||145.02||145.02||145.02||0
1729687880000|2024-10-23 12:51:20|||||||||217
1729687890000|2024-10-23 12:51:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|23
1729687910000|2024-10-23 12:51:50||144.89||144.94||144.94||144.89|27
1729687920000|2024-10-23 12:52:00||144.89||144.94||144.94||144.89|4
1729687930000|2024-10-23 12:52:10|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|1
1729687950000|2024-10-23 12:52:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|44
1729687960000|2024-10-23 12:52:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|88
1729687990000|2024-10-23 12:53:10|||||||||1
1729688000000|2024-10-23 12:53:20|145.02||144.97||145.02||144.97||27
1729688030000|2024-10-23 12:53:50|||||||||1
1729688060000|2024-10-23 12:54:20||144.84||144.89||144.89||144.84|6
1729688070000|2024-10-23 12:54:30|||||||||1
1729688090000|2024-10-23 12:54:50|||||||||1
1729688110000|2024-10-23 12:55:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|8
1729688120000|2024-10-23 12:55:20||144.84||144.89||144.89||144.84|2
1729688130000|2024-10-23 12:55:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729688150000|2024-10-23 12:55:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|33
1729688160000|2024-10-23 12:56:00||144.84||144.89||144.89||144.84|7
1729688200000|2024-10-23 12:56:40|||||||||1
1729688210000|2024-10-23 12:56:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|42
1729688240000|2024-10-23 12:57:20|||||||||1
1729688270000|2024-10-23 12:57:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|53
1729688280000|2024-10-23 12:58:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|8
1729688330000|2024-10-23 12:58:50|||||||||1
1729688360000|2024-10-23 12:59:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|4
1729688370000|2024-10-23 12:59:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|1
1729688400000|2024-10-23 13:00:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|5
1729688410000|2024-10-23 13:00:10|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|2
1729688420000|2024-10-23 13:00:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|132
1729688430000|2024-10-23 13:00:30||144.94||144.94||144.94||144.89|0
1729688450000|2024-10-23 13:00:50|||||||||1
1729688460000|2024-10-23 13:01:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|4
1729688500000|2024-10-23 13:01:40|||||||||1
1729688510000|2024-10-23 13:01:50|145.07||145.02||145.07||145.02||1
1729688520000|2024-10-23 13:02:00|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|7
1729688530000|2024-10-23 13:02:10||144.99||144.99||144.99||144.99|21
1729688540000|2024-10-23 13:02:20|||||||||1
1729688570000|2024-10-23 13:02:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1729688580000|2024-10-23 13:03:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|144.99|27
1729688610000|2024-10-23 13:03:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1729688620000|2024-10-23 13:03:40|||||||||1
1729688660000|2024-10-23 13:04:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1729688670000|2024-10-23 13:04:30|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|21
1729688680000|2024-10-23 13:04:40|145.07||145.07||145.07||145.07||0
1729688700000|2024-10-23 13:05:00|145.12||145.12||145.12||145.12||0
1729688710000|2024-10-23 13:05:10|145.07||145.07||145.12||145.07||2
1729688750000|2024-10-23 13:05:50|||||||||1
1729688760000|2024-10-23 13:06:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|6
1729688770000|2024-10-23 13:06:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|3
1729688790000|2024-10-23 13:06:30|||||||||1
1729688820000|2024-10-23 13:07:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|5
1729688830000|2024-10-23 13:07:10|145.02||145.02||145.02||145.02||1
1729688840000|2024-10-23 13:07:20|144.97||144.97||145.02||144.97||0
1729688850000|2024-10-23 13:07:30|145.02||145.02||145.02||145.02||0
1729688860000|2024-10-23 13:07:40||144.94||144.94||144.94||144.94|0
1729688870000|2024-10-23 13:07:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1729688880000|2024-10-23 13:08:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|1
1729688920000|2024-10-23 13:08:40|||||||||1
1729688930000|2024-10-23 13:08:50||144.84||144.84||144.89||144.84|5
1729688940000|2024-10-23 13:09:00||144.89||144.89||144.89||144.84|0
1729688960000|2024-10-23 13:09:20||144.84||144.89||144.89||144.84|1
1729688980000|2024-10-23 13:09:40||144.84||144.89||144.89||144.84|0
1729688990000|2024-10-23 13:09:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729689000000|2024-10-23 13:10:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|1
1729689010000|2024-10-23 13:10:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729689020000|2024-10-23 13:10:20||144.89||144.89||144.94||144.89|0
1729689030000|2024-10-23 13:10:30||144.94||144.94||144.94||144.89|0
1729689040000|2024-10-23 13:10:40|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|2
1729689050000|2024-10-23 13:10:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729689090000|2024-10-23 13:11:30|||||||||1
1729689130000|2024-10-23 13:12:10|145.07||145.07||145.07||145.02||51
1729689140000|2024-10-23 13:12:20|145.02||145.02||145.02||145.02||0
1729689150000|2024-10-23 13:12:30|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|6
1729689160000|2024-10-23 13:12:40||144.99||144.99||144.99||144.94|0
1729689170000|2024-10-23 13:12:50||144.94||144.99||144.99||144.94|1
1729689180000|2024-10-23 13:13:00||144.94||144.94||144.99||144.94|0
1729689190000|2024-10-23 13:13:10||144.99||144.99||144.99||144.94|2
1729689200000|2024-10-23 13:13:20||144.94||144.99||144.99||144.94|0
1729689210000|2024-10-23 13:13:30||144.94||144.99||144.99||144.94|0
1729689220000|2024-10-23 13:13:40|||||||||1
1729689230000|2024-10-23 13:13:50|||||||||1
1729689250000|2024-10-23 13:14:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|30
1729689260000|2024-10-23 13:14:20|||||||||1
1729689280000|2024-10-23 13:14:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1729689300000|2024-10-23 13:15:00||144.99||144.99||145.04||144.99|1
1729689310000|2024-10-23 13:15:10||145.04||145.04||145.04||145.04|0
1729689340000|2024-10-23 13:15:40|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|12
1729689350000|2024-10-23 13:15:50|145.12||145.12||145.12||145.12||0
1729689360000|2024-10-23 13:16:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1729689380000|2024-10-23 13:16:20||144.94||144.99||144.99||144.94|1
1729689390000|2024-10-23 13:16:30||144.94||144.94||144.94||144.94|0
1729689400000|2024-10-23 13:16:40||144.99||144.99||144.99||144.94|0
1729689430000|2024-10-23 13:17:10||144.94||144.99||144.99||144.94|1
1729689460000|2024-10-23 13:17:40|||||||||1
1729689520000|2024-10-23 13:18:40|||||||||1
1729689550000|2024-10-23 13:19:10|||||||||1
1729689570000|2024-10-23 13:19:30|145.12||145.12||145.12||145.12||3
1729689580000|2024-10-23 13:19:40||145.04||145.04||145.04||144.99|1
1729689590000|2024-10-23 13:19:50|||||||||1
1729689600000|2024-10-23 13:20:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|0
1729689610000|2024-10-23 13:20:10|145.12||145.07||145.12||145.07||0
1729689620000|2024-10-23 13:20:20|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|0
1729689630000|2024-10-23 13:20:30|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1729689640000|2024-10-23 13:20:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|1
1729689650000|2024-10-23 13:20:50||144.99||144.99||145.04||144.99|0
1729689660000|2024-10-23 13:21:00|145.07||145.07||145.12||145.07||0
1729689670000|2024-10-23 13:21:10|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1729689680000|2024-10-23 13:21:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|1
1729689690000|2024-10-23 13:21:30||144.99||145.04||145.04||144.99|0
1729689710000|2024-10-23 13:21:50||144.99||145.04||145.04||144.99|0
1729689720000|2024-10-23 13:22:00|||||||||1
1729689730000|2024-10-23 13:22:10|145.17||145.17||145.17||145.12||0
1729689740000|2024-10-23 13:22:20|145.12||145.12||145.17||145.12||0
1729689750000|2024-10-23 13:22:30|145.17||145.17||145.17||145.12||0
1729689760000|2024-10-23 13:22:40|145.12||145.17||145.17||145.12||1
1729689770000|2024-10-23 13:22:50|145.12||145.12||145.12||145.12||0
1729689780000|2024-10-23 13:23:00|145.17||145.12||145.17||145.12||1
1729689790000|2024-10-23 13:23:10|145.17||145.12||145.17||145.12||0
1729689800000|2024-10-23 13:23:20|||||||||1
1729689850000|2024-10-23 13:24:10||144.99||145.04||145.04||144.99|131
1729689860000|2024-10-23 13:24:20||144.99||145.04||145.04||144.99|0
1729689890000|2024-10-23 13:24:50|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|39
1729689900000|2024-10-23 13:25:00|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1729689910000|2024-10-23 13:25:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729689920000|2024-10-23 13:25:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|38
1729689930000|2024-10-23 13:25:30||144.94||144.99||144.99||144.94|1
1729689980000|2024-10-23 13:26:20|||||||||1
1729690010000|2024-10-23 13:26:50|145.12||145.07||145.12||145.07||78
1729690060000|2024-10-23 13:27:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|3
1729690070000|2024-10-23 13:27:50|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.89|0
1729690100000|2024-10-23 13:28:20|||||||||1
1729690140000|2024-10-23 13:29:00|145.07||145.07||145.07||145.07||19
1729690150000|2024-10-23 13:29:10|145.02||145.02||145.02||145.02||0
1729690170000|2024-10-23 13:29:30|||||||||1
1729690180000|2024-10-23 13:29:40|145.07||145.02||145.07||145.02||0
1729690190000|2024-10-23 13:29:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|1
1729690200000|2024-10-23 13:30:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.94|7
1729690210000|2024-10-23 13:30:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|0
1729690220000|2024-10-23 13:30:20|||||||||1
1729690230000|2024-10-23 13:30:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|47
1729690240000|2024-10-23 13:30:40|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|4
1729690250000|2024-10-23 13:30:50|145.17|145.04|145.12|145.04|145.17|145.09|145.12|144.99|1
1729690260000|2024-10-23 13:31:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1729690270000|2024-10-23 13:31:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|6
1729690280000|2024-10-23 13:31:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|22
1729690290000|2024-10-23 13:31:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|12
1729690300000|2024-10-23 13:31:40||144.99||145.04||145.04||144.99|0
1729690310000|2024-10-23 13:31:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729690320000|2024-10-23 13:32:00|145.12|145.04|144.97|144.89|145.12|145.04|144.97|144.89|14
1729690330000|2024-10-23 13:32:10|144.92|144.84|144.87|144.79|144.92|144.89|144.87|144.79|17
1729690340000|2024-10-23 13:32:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|7
1729690350000|2024-10-23 13:32:30|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|41
1729690360000|2024-10-23 13:32:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1729690370000|2024-10-23 13:32:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1729690380000|2024-10-23 13:33:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|26
1729690390000|2024-10-23 13:33:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|25
1729690400000|2024-10-23 13:33:20||144.84||144.89||144.89||144.84|0
1729690410000|2024-10-23 13:33:30|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|0
1729690420000|2024-10-23 13:33:40|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|0
1729690430000|2024-10-23 13:33:50|145.02|144.89|145.07|144.94|145.07|144.99|145.02|144.89|0
1729690440000|2024-10-23 13:34:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|11
1729690450000|2024-10-23 13:34:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1729690460000|2024-10-23 13:34:20|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|9
1729690470000|2024-10-23 13:34:30|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|7
1729690480000|2024-10-23 13:34:40|||||||||1
1729690490000|2024-10-23 13:34:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|7
1729690500000|2024-10-23 13:35:00|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|14
1729690510000|2024-10-23 13:35:10||144.99||145.04||145.04||144.99|0
1729690520000|2024-10-23 13:35:20|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|1
1729690530000|2024-10-23 13:35:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1729690540000|2024-10-23 13:35:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|0
1729690550000|2024-10-23 13:35:50|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|1
1729690560000|2024-10-23 13:36:00|145.12||145.07||145.12||145.07||1
1729690580000|2024-10-23 13:36:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1729690590000|2024-10-23 13:36:30|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|1
1729690600000|2024-10-23 13:36:40|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1729690610000|2024-10-23 13:36:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|0
1729690620000|2024-10-23 13:37:00|145.22||145.17||145.22||145.17||0
1729690630000|2024-10-23 13:37:10|145.22||145.17||145.22||145.17||131
1729690640000|2024-10-23 13:37:20|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|32
1729690650000|2024-10-23 13:37:30|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|3
1729690660000|2024-10-23 13:37:40|145.12||145.17||145.17||145.12||0
1729690670000|2024-10-23 13:37:50|145.12||145.12||145.17||145.12||0
1729690680000|2024-10-23 13:38:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1729690690000|2024-10-23 13:38:10|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|1
1729690700000|2024-10-23 13:38:20|145.17||145.17||145.17||145.17||0
1729690710000|2024-10-23 13:38:30|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|1
1729690730000|2024-10-23 13:38:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1729690740000|2024-10-23 13:39:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|14
1729690760000|2024-10-23 13:39:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729690770000|2024-10-23 13:39:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|32
1729690780000|2024-10-23 13:39:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1729690790000|2024-10-23 13:39:50|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1729690800000|2024-10-23 13:40:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|4
1729690810000|2024-10-23 13:40:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|1
1729690820000|2024-10-23 13:40:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|0
1729690840000|2024-10-23 13:40:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|0
1729690850000|2024-10-23 13:40:50|144.97||145.02||145.02||144.97||0
1729690860000|2024-10-23 13:41:00|145.07|144.94|145.07|144.94|145.07|144.99|145.02|144.89|1
1729690870000|2024-10-23 13:41:10||144.99||144.99||144.99||144.99|0
1729690880000|2024-10-23 13:41:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1729690900000|2024-10-23 13:41:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1729690910000|2024-10-23 13:41:50|145.02||144.97||145.02||144.97||1
1729690920000|2024-10-23 13:42:00|145.02||144.97||145.02||144.97||2
1729690930000|2024-10-23 13:42:10|145.02||144.97||145.02||144.97||48
1729690940000|2024-10-23 13:42:20|||||||||1
1729690960000|2024-10-23 13:42:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1729690970000|2024-10-23 13:42:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|104
1729690980000|2024-10-23 13:43:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|21
1729691010000|2024-10-23 13:43:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1729691020000|2024-10-23 13:43:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|0
1729691030000|2024-10-23 13:43:50|145.07||145.07||145.07||145.02||2
1729691040000|2024-10-23 13:44:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|0
1729691050000|2024-10-23 13:44:10|145.12||145.12||145.12||145.12||97
1729691060000|2024-10-23 13:44:20|145.17|145.04|145.17|145.09|145.17|145.09|145.17|145.04|33
1729691070000|2024-10-23 13:44:30|||||||||109
1729691100000|2024-10-23 13:45:00||145.04||145.04||145.04||145.04|18
1729691110000|2024-10-23 13:45:10|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|2
1729691120000|2024-10-23 13:45:20||145.09||145.09||145.09||145.09|0
1729691130000|2024-10-23 13:45:30|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|4
1729691150000|2024-10-23 13:45:50|145.12||145.17||145.17||145.12||1
1729691160000|2024-10-23 13:46:00||145.09||145.09||145.09||145.04|5
1729691170000|2024-10-23 13:46:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729691180000|2024-10-23 13:46:20|||||||||2
1729691190000|2024-10-23 13:46:30|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|2
1729691200000|2024-10-23 13:46:40||145.14||145.09||145.14||145.09|0
1729691210000|2024-10-23 13:46:50||145.14||145.14||145.14||145.14|0
1729691220000|2024-10-23 13:47:00|||||||||10
1729691230000|2024-10-23 13:47:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729691240000|2024-10-23 13:47:20|||||||||1
1729691250000|2024-10-23 13:47:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|320
1729691260000|2024-10-23 13:47:40|||||||||5
1729691270000|2024-10-23 13:47:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|60
1729691280000|2024-10-23 13:48:00|||||||||5
1729691290000|2024-10-23 13:48:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1729691300000|2024-10-23 13:48:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1729691310000|2024-10-23 13:48:30|||||||||25
1729691320000|2024-10-23 13:48:40|||||||||1
1729691360000|2024-10-23 13:49:20|||||||||3
1729691390000|2024-10-23 13:49:50|||||||||1
1729691400000|2024-10-23 13:50:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|145
1729691410000|2024-10-23 13:50:10|||||||||1
1729691420000|2024-10-23 13:50:20|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|81
1729691430000|2024-10-23 13:50:30||145.24||145.24||145.24||145.19|19
1729691450000|2024-10-23 13:50:50|||||||||1
1729691470000|2024-10-23 13:51:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|22
1729691480000|2024-10-23 13:51:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|48
1729691490000|2024-10-23 13:51:30|||||||||1
1729691510000|2024-10-23 13:51:50|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|21
1729691530000|2024-10-23 13:52:10|||||||||1
1729691540000|2024-10-23 13:52:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|16
1729691550000|2024-10-23 13:52:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|97
1729691570000|2024-10-23 13:52:50||145.09||145.14||145.14||145.09|164
1729691580000|2024-10-23 13:53:00|||||||||203
1729691590000|2024-10-23 13:53:10|145.27|145.09|145.17|145.09|145.27|145.09|145.17|145.09|214
1729691600000|2024-10-23 13:53:20|||||||||4
1729691620000|2024-10-23 13:53:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1729691630000|2024-10-23 13:53:50|145.22||145.17||145.22||145.17||0
1729691640000|2024-10-23 13:54:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|49
1729691660000|2024-10-23 13:54:20|||||||||2
1729691670000|2024-10-23 13:54:30|||||||||162
1729691700000|2024-10-23 13:55:00|||||||||6
1729691730000|2024-10-23 13:55:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|4
1729691740000|2024-10-23 13:55:40|||||||||1
1729691760000|2024-10-23 13:56:00|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|16
1729691770000|2024-10-23 13:56:10|145.22|145.09|145.22|145.09|145.22|145.14|145.17|145.09|1
1729691780000|2024-10-23 13:56:20|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|6
1729691790000|2024-10-23 13:56:30||145.09||145.09||145.09||145.09|1
1729691800000|2024-10-23 13:56:40||145.14||145.09||145.14||145.09|1
1729691810000|2024-10-23 13:56:50||145.14||145.14||145.14||145.14|0
1729691830000|2024-10-23 13:57:10||145.09||145.09||145.14||145.09|9
1729691850000|2024-10-23 13:57:30||145.14||145.09||145.14||145.09|0
1729691870000|2024-10-23 13:57:50|145.17||145.17||145.17||145.17||0
1729691880000|2024-10-23 13:58:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1729691900000|2024-10-23 13:58:20||145.09||145.09||145.09||145.09|2
1729691910000|2024-10-23 13:58:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|1
1729691940000|2024-10-23 13:59:00|145.17||145.17||145.22||145.17||0
1729691950000|2024-10-23 13:59:10|||||||||1
1729691970000|2024-10-23 13:59:30|||||||||31
1729691990000|2024-10-23 13:59:50||145.04||145.04||145.04||145.04|1
1729692000000|2024-10-23 14:00:00|145.22|145.09|145.22|145.09|145.22|145.09|145.22|145.09|140
1729692010000|2024-10-23 14:00:10|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|28
1729692020000|2024-10-23 14:00:20||145.19||145.19||145.19||145.19|1
1729692040000|2024-10-23 14:00:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|1
1729692050000|2024-10-23 14:00:50|145.22||145.27||145.27||145.22||0
1729692060000|2024-10-23 14:01:00||145.19||145.14||145.19||145.14|17
1729692070000|2024-10-23 14:01:10|145.22||145.22||145.22||145.22||0
1729692090000|2024-10-23 14:01:30|145.27||145.27||145.27||145.27||3
1729692100000|2024-10-23 14:01:40||145.19||145.19||145.19||145.19|0
1729692110000|2024-10-23 14:01:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1729692130000|2024-10-23 14:02:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1729692140000|2024-10-23 14:02:20|145.32||145.32||145.32||145.32||107
1729692150000|2024-10-23 14:02:30||145.24||145.19||145.24||145.19|0
1729692170000|2024-10-23 14:02:50||145.24||145.19||145.24||145.19|3
1729692180000|2024-10-23 14:03:00|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1729692190000|2024-10-23 14:03:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|44
1729692200000|2024-10-23 14:03:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|14
1729692210000|2024-10-23 14:03:30||145.29||145.29||145.29||145.29|0
1729692220000|2024-10-23 14:03:40|||||||||1
1729692230000|2024-10-23 14:03:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1729692240000|2024-10-23 14:04:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|5
1729692250000|2024-10-23 14:04:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|44
1729692260000|2024-10-23 14:04:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|391
1729692270000|2024-10-23 14:04:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|15
1729692280000|2024-10-23 14:04:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|18
1729692290000|2024-10-23 14:04:50|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|0
1729692310000|2024-10-23 14:05:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|22
1729692320000|2024-10-23 14:05:20||145.19||145.19||145.24||145.19|4
1729692330000|2024-10-23 14:05:30|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|1
1729692350000|2024-10-23 14:05:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|41
1729692380000|2024-10-23 14:06:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1729692390000|2024-10-23 14:06:30|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|7
1729692400000|2024-10-23 14:06:40|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|8
1729692410000|2024-10-23 14:06:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|2
1729692420000|2024-10-23 14:07:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|32
1729692430000|2024-10-23 14:07:10|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|0
1729692440000|2024-10-23 14:07:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|0
1729692450000|2024-10-23 14:07:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|107
1729692470000|2024-10-23 14:07:50|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|38
1729692480000|2024-10-23 14:08:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1729692490000|2024-10-23 14:08:10|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|11
1729692500000|2024-10-23 14:08:20|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|1
1729692510000|2024-10-23 14:08:30||145.04||145.04||145.09||145.04|6
1729692520000|2024-10-23 14:08:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|13
1729692540000|2024-10-23 14:09:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|6
1729692550000|2024-10-23 14:09:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|3
1729692570000|2024-10-23 14:09:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|47
1729692580000|2024-10-23 14:09:40|145.32||145.27||145.32||145.27||4
1729692600000|2024-10-23 14:10:00|||||||||7
1729692610000|2024-10-23 14:10:10|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|9
1729692650000|2024-10-23 14:10:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|0
1729692660000|2024-10-23 14:11:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|74
1729692670000|2024-10-23 14:11:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|41
1729692680000|2024-10-23 14:11:20|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|11
1729692690000|2024-10-23 14:11:30|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|4
1729692710000|2024-10-23 14:11:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|97
1729692730000|2024-10-23 14:12:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|156
1729692740000|2024-10-23 14:12:20|||||||||3
1729692750000|2024-10-23 14:12:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|144.99|306
1729692760000|2024-10-23 14:12:40||144.99||145.04||145.04||144.99|0
1729692770000|2024-10-23 14:12:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1729692790000|2024-10-23 14:13:10|||||||||9
1729692800000|2024-10-23 14:13:20|145.12||145.07||145.12||145.07||78
1729692810000|2024-10-23 14:13:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|19
1729692820000|2024-10-23 14:13:40|145.12|145.04|145.12|145.04|145.12|145.04|145.07|145.04|74
1729692830000|2024-10-23 14:13:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|28
1729692840000|2024-10-23 14:14:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|22
1729692850000|2024-10-23 14:14:10||144.94||144.99||144.99||144.94|2
1729692860000|2024-10-23 14:14:20|||||||||9
1729692880000|2024-10-23 14:14:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|1
1729692940000|2024-10-23 14:15:40|||||||||52
1729692950000|2024-10-23 14:15:50||144.94||144.99||144.99||144.94|0
1729692970000|2024-10-23 14:16:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|100
1729692980000|2024-10-23 14:16:20|||||||||2405
1729693020000|2024-10-23 14:17:00|||||||||8
1729693050000|2024-10-23 14:17:30|||||||||42
1729693080000|2024-10-23 14:18:00|145.17||145.12||145.17||145.12||62
1729693090000|2024-10-23 14:18:10|145.17||145.12||145.17||145.12||5
1729693100000|2024-10-23 14:18:20|145.17|144.99|145.07|144.99|145.17|144.99|145.07|144.99|14
1729693110000|2024-10-23 14:18:30|||||||||2
1729693130000|2024-10-23 14:18:50||144.94||144.99||144.99||144.94|9
1729693150000|2024-10-23 14:19:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|48
1729693160000|2024-10-23 14:19:20|||||||||2
1729693170000|2024-10-23 14:19:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|49
1729693180000|2024-10-23 14:19:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|58
1729693190000|2024-10-23 14:19:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|0
1729693200000|2024-10-23 14:20:00|145.12||145.07||145.12||145.07||8
1729693210000|2024-10-23 14:20:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|0
1729693220000|2024-10-23 14:20:20|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|6
1729693270000|2024-10-23 14:21:10|||||||||9
1729693280000|2024-10-23 14:21:20|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|3
1729693300000|2024-10-23 14:21:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|2
1729693310000|2024-10-23 14:21:50|145.02||145.07||145.07||145.02||0
1729693320000|2024-10-23 14:22:00||144.99||144.99||144.99||144.94|0
1729693360000|2024-10-23 14:22:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1729693370000|2024-10-23 14:22:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|0
1729693380000|2024-10-23 14:23:00||145.04||145.04||145.04||144.99|0
1729693390000|2024-10-23 14:23:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|7
1729693410000|2024-10-23 14:23:30|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|9
1729693420000|2024-10-23 14:23:40||145.04||145.04||145.04||144.99|0
1729693440000|2024-10-23 14:24:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1729693460000|2024-10-23 14:24:20|145.12||145.07||145.12||145.07||2
1729693470000|2024-10-23 14:24:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1729693480000|2024-10-23 14:24:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|9
1729693500000|2024-10-23 14:25:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|25
1729693510000|2024-10-23 14:25:10|||||||||7
1729693520000|2024-10-23 14:25:20|145.22||145.22||145.22||145.17||6
1729693530000|2024-10-23 14:25:30||145.14||145.14||145.14||145.14|0
1729693560000|2024-10-23 14:26:00|||||||||1
1729693570000|2024-10-23 14:26:10|145.27||145.22||145.27||145.22||21
1729693580000|2024-10-23 14:26:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729693600000|2024-10-23 14:26:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|266
1729693610000|2024-10-23 14:26:50||145.09||145.14||145.14||145.09|0
1729693620000|2024-10-23 14:27:00||145.09||145.14||145.14||145.09|0
1729693630000|2024-10-23 14:27:10||145.09||145.14||145.14||145.09|0
1729693650000|2024-10-23 14:27:30|||||||||25
1729693660000|2024-10-23 14:27:40|145.27||145.22||145.27||145.22||8
1729693670000|2024-10-23 14:27:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|8
1729693720000|2024-10-23 14:28:40|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|263
1729693730000|2024-10-23 14:28:50||145.19||145.19||145.19||145.14|0
1729693740000|2024-10-23 14:29:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|134
1729693750000|2024-10-23 14:29:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|32
1729693800000|2024-10-23 14:30:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|45
1729693810000|2024-10-23 14:30:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|35
1729693820000|2024-10-23 14:30:20|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|5
1729693830000|2024-10-23 14:30:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|76
1729693840000|2024-10-23 14:30:40|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|275
1729693850000|2024-10-23 14:30:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|2
1729693860000|2024-10-23 14:31:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|32
1729693910000|2024-10-23 14:31:50|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|9
1729693920000|2024-10-23 14:32:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1729693930000|2024-10-23 14:32:10||145.24||145.29||145.29||145.24|1
1729693940000|2024-10-23 14:32:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|0
1729693950000|2024-10-23 14:32:30|145.32||145.32||145.32||145.32||0
1729693990000|2024-10-23 14:33:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1729694050000|2024-10-23 14:34:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|17
1729694060000|2024-10-23 14:34:20|||||||||20
1729694070000|2024-10-23 14:34:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1729694080000|2024-10-23 14:34:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1729694090000|2024-10-23 14:34:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1729694140000|2024-10-23 14:35:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1729694170000|2024-10-23 14:36:10|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|0
1729694180000|2024-10-23 14:36:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1729694200000|2024-10-23 14:36:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1729694220000|2024-10-23 14:37:00|||||||||235
1729694240000|2024-10-23 14:37:20|||||||||10
1729694250000|2024-10-23 14:37:30|||||||||664
1729694270000|2024-10-23 14:37:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|51
1729694300000|2024-10-23 14:38:20|||||||||1
1729694310000|2024-10-23 14:38:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|12
1729694320000|2024-10-23 14:38:40|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|3000
1729694330000|2024-10-23 14:38:50|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1729694340000|2024-10-23 14:39:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1729694380000|2024-10-23 14:39:40|||||||||89
1729694400000|2024-10-23 14:40:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|190
1729694410000|2024-10-23 14:40:10|||||||||23
1729694420000|2024-10-23 14:40:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|39
1729694460000|2024-10-23 14:41:00||145.29||145.34||145.34||145.29|59
1729694480000|2024-10-23 14:41:20|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|34
1729694490000|2024-10-23 14:41:30||145.39||145.34||145.39||145.34|0
1729694500000|2024-10-23 14:41:40|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|26
1729694550000|2024-10-23 14:42:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|197
1729694580000|2024-10-23 14:43:00|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|138
1729694590000|2024-10-23 14:43:10||145.39||145.39||145.39||145.39|0
1729694600000|2024-10-23 14:43:20||145.34||145.39||145.39||145.34|0
1729694610000|2024-10-23 14:43:30|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|0
1729694620000|2024-10-23 14:43:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|15013
1729694630000|2024-10-23 14:43:50|||||||||100
1729694640000|2024-10-23 14:44:00|||||||||2
1729694650000|2024-10-23 14:44:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|137
1729694660000|2024-10-23 14:44:20|||||||||83
1729694740000|2024-10-23 14:45:40|||||||||2
1729694790000|2024-10-23 14:46:30|||||||||3
1729694820000|2024-10-23 14:47:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|61
1729694840000|2024-10-23 14:47:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1729694850000|2024-10-23 14:47:30|||||||||11
1729694860000|2024-10-23 14:47:40|||||||||2
1729694880000|2024-10-23 14:48:00|||||||||100
1729694890000|2024-10-23 14:48:10|145.52||145.47||145.52||145.47||9
1729694900000|2024-10-23 14:48:20|145.52||145.47||145.52||145.47||0
1729694930000|2024-10-23 14:48:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1729694940000|2024-10-23 14:49:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|111
1729694970000|2024-10-23 14:49:30|||||||||409
1729694980000|2024-10-23 14:49:40|||||||||4400
1729695000000|2024-10-23 14:50:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|32
1729695020000|2024-10-23 14:50:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|23
1729695070000|2024-10-23 14:51:10|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|69
1729695090000|2024-10-23 14:51:30|||||||||85
1729695100000|2024-10-23 14:51:40|||||||||3
1729695110000|2024-10-23 14:51:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1729695130000|2024-10-23 14:52:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1729695140000|2024-10-23 14:52:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|33
1729695150000|2024-10-23 14:52:30|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|84
1729695160000|2024-10-23 14:52:40|||||||||42
1729695190000|2024-10-23 14:53:10|||||||||63
1729695200000|2024-10-23 14:53:20|||||||||3
1729695230000|2024-10-23 14:53:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|50
1729695250000|2024-10-23 14:54:10|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|15
1729695260000|2024-10-23 14:54:20|145.27||145.27||145.27||145.27||0
1729695280000|2024-10-23 14:54:40|||||||||240
1729695310000|2024-10-23 14:55:10|||||||||129
1729695320000|2024-10-23 14:55:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|209
1729695360000|2024-10-23 14:56:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|61
1729695370000|2024-10-23 14:56:10|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|64
1729695380000|2024-10-23 14:56:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|4
1729695390000|2024-10-23 14:56:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|4
1729695400000|2024-10-23 14:56:40|||||||||48
1729695410000|2024-10-23 14:56:50|||||||||96
1729695420000|2024-10-23 14:57:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|67
1729695440000|2024-10-23 14:57:20|||||||||51
1729695450000|2024-10-23 14:57:30||145.19||145.24||145.24||145.19|119
1729695460000|2024-10-23 14:57:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1729695470000|2024-10-23 14:57:50|||||||||21
1729695490000|2024-10-23 14:58:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1729695520000|2024-10-23 14:58:40|||||||||3
1729695530000|2024-10-23 14:58:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|106
1729695540000|2024-10-23 14:59:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|11
1729695550000|2024-10-23 14:59:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1729695560000|2024-10-23 14:59:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|49
1729695570000|2024-10-23 14:59:30|145.32||145.32||145.32||145.32||0
1729695580000|2024-10-23 14:59:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|56
1729695600000|2024-10-23 15:00:00|||||||||3261
1729695610000|2024-10-23 15:00:10|||||||||107
1729695630000|2024-10-23 15:00:30|||||||||48
1729695640000|2024-10-23 15:00:40|||||||||48
1729695650000|2024-10-23 15:00:50|||||||||96
1729695660000|2024-10-23 15:01:00|||||||||1
1729695670000|2024-10-23 15:01:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|317
1729695680000|2024-10-23 15:01:20|||||||||48
1729695690000|2024-10-23 15:01:30|||||||||269
1729695710000|2024-10-23 15:01:50|||||||||48
1729695720000|2024-10-23 15:02:00|145.47||145.42||145.47||145.42||264
1729695730000|2024-10-23 15:02:10|||||||||3
1729695740000|2024-10-23 15:02:20|||||||||356
1729695760000|2024-10-23 15:02:40|||||||||178
1729695770000|2024-10-23 15:02:50|||||||||275
1729695780000|2024-10-23 15:03:00|||||||||21
1729695790000|2024-10-23 15:03:10|||||||||39
1729695800000|2024-10-23 15:03:20|||||||||158
1729695810000|2024-10-23 15:03:30|||||||||41
1729695830000|2024-10-23 15:03:50|||||||||5
1729695850000|2024-10-23 15:04:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|311
1729695870000|2024-10-23 15:04:30|||||||||241
1729695890000|2024-10-23 15:04:50|||||||||2
1729695910000|2024-10-23 15:05:10|||||||||731
1729695920000|2024-10-23 15:05:20|||||||||40
1729695930000|2024-10-23 15:05:30|||||||||61
1729695940000|2024-10-23 15:05:40|||||||||1
1729695950000|2024-10-23 15:05:50|||||||||889
1729695960000|2024-10-23 15:06:00|||||||||126
1729695970000|2024-10-23 15:06:10|||||||||3
1729695980000|2024-10-23 15:06:20|||||||||83
1729695990000|2024-10-23 15:06:30|||||||||449
1729696000000|2024-10-23 15:06:40|||||||||126
1729696010000|2024-10-23 15:06:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|47
1729696030000|2024-10-23 15:07:10|||||||||3
1729696040000|2024-10-23 15:07:20|||||||||140
1729696050000|2024-10-23 15:07:30|||||||||164
1729696060000|2024-10-23 15:07:40|||||||||13
1729696070000|2024-10-23 15:07:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|203
1729696080000|2024-10-23 15:08:00|||||||||25
1729696110000|2024-10-23 15:08:30|||||||||120
1729696120000|2024-10-23 15:08:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|43
1729696140000|2024-10-23 15:09:00|||||||||1
1729696150000|2024-10-23 15:09:10|145.37||145.37||145.37||145.32||13
1729696160000|2024-10-23 15:09:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|4
1729696170000|2024-10-23 15:09:30||145.24||145.24||145.29||145.24|0
1729696180000|2024-10-23 15:09:40||145.29||145.24||145.29||145.24|0
1729696190000|2024-10-23 15:09:50||145.29||145.24||145.29||145.24|5
1729696200000|2024-10-23 15:10:00|145.32||145.32||145.32||145.32||0
1729696220000|2024-10-23 15:10:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1729696230000|2024-10-23 15:10:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|13
1729696260000|2024-10-23 15:11:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1729696270000|2024-10-23 15:11:10|||||||||100
1729696280000|2024-10-23 15:11:20|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|47
1729696290000|2024-10-23 15:11:30|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|7
1729696310000|2024-10-23 15:11:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1729696320000|2024-10-23 15:12:00|||||||||40
1729696330000|2024-10-23 15:12:10|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|52
1729696340000|2024-10-23 15:12:20||144.99||145.04||145.04||144.99|11
1729696350000|2024-10-23 15:12:30|||||||||2
1729696380000|2024-10-23 15:13:00||144.99||145.04||145.04||144.99|16
1729696390000|2024-10-23 15:13:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1729696400000|2024-10-23 15:13:20|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|0
1729696410000|2024-10-23 15:13:30||144.94||144.94||144.94||144.94|16
1729696420000|2024-10-23 15:13:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|9
1729696430000|2024-10-23 15:13:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|16
1729696440000|2024-10-23 15:14:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|3
1729696450000|2024-10-23 15:14:10|||||||||126
1729696460000|2024-10-23 15:14:20|||||||||4
1729696490000|2024-10-23 15:14:50|145.07|144.99|145.07|144.99|145.12|144.99|145.02|144.99|260
1729696500000|2024-10-23 15:15:00|||||||||80
1729696510000|2024-10-23 15:15:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|94
1729696520000|2024-10-23 15:15:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|33
1729696540000|2024-10-23 15:15:40|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|47
1729696550000|2024-10-23 15:15:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1729696560000|2024-10-23 15:16:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|17
1729696570000|2024-10-23 15:16:10|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|4
1729696580000|2024-10-23 15:16:20|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|0
1729696590000|2024-10-23 15:16:30||144.94||144.99||144.99||144.94|2
1729696600000|2024-10-23 15:16:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|0
1729696610000|2024-10-23 15:16:50||144.94||144.94||144.99||144.94|0
1729696620000|2024-10-23 15:17:00||144.99||144.94||144.99||144.94|0
1729696630000|2024-10-23 15:17:10|145.02||145.02||145.07||145.02||0
1729696640000|2024-10-23 15:17:20|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|769
1729696650000|2024-10-23 15:17:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|968
1729696660000|2024-10-23 15:17:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|4
1729696670000|2024-10-23 15:17:50|145.07||145.02||145.07||145.02||0
1729696700000|2024-10-23 15:18:20|145.07||145.02||145.07||145.02||0
1729696710000|2024-10-23 15:18:30|||||||||634
1729696720000|2024-10-23 15:18:40|||||||||6
1729696730000|2024-10-23 15:18:50|||||||||21
1729696740000|2024-10-23 15:19:00||144.89||144.89||144.89||144.89|82
1729696750000|2024-10-23 15:19:10||144.94||144.94||144.94||144.94|7
1729696760000|2024-10-23 15:19:20||144.89||144.89||144.94||144.89|11
1729696770000|2024-10-23 15:19:30|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|13
1729696780000|2024-10-23 15:19:40|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|12
1729696790000|2024-10-23 15:19:50|||||||||8
1729696800000|2024-10-23 15:20:00|145.02||144.97||145.02||144.97||2
1729696810000|2024-10-23 15:20:10|145.02||144.97||145.02||144.97||11
1729696820000|2024-10-23 15:20:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1729696840000|2024-10-23 15:20:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1729696850000|2024-10-23 15:20:50|145.02||145.02||145.02||144.97||19
1729696860000|2024-10-23 15:21:00|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.89|7
1729696870000|2024-10-23 15:21:10|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|2
1729696880000|2024-10-23 15:21:20|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1729696890000|2024-10-23 15:21:30||144.99||144.99||144.99||144.94|150
1729696900000|2024-10-23 15:21:40|||||||||13
1729696920000|2024-10-23 15:22:00|||||||||11
1729696940000|2024-10-23 15:22:20|||||||||50
1729696960000|2024-10-23 15:22:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|266
1729696980000|2024-10-23 15:23:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|32
1729696990000|2024-10-23 15:23:10|||||||||29
1729697020000|2024-10-23 15:23:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|8
1729697040000|2024-10-23 15:24:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729697050000|2024-10-23 15:24:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|28
1729697070000|2024-10-23 15:24:30|||||||||69
1729697080000|2024-10-23 15:24:40|||||||||20
1729697090000|2024-10-23 15:24:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|25
1729697100000|2024-10-23 15:25:00|||||||||9
1729697110000|2024-10-23 15:25:10|||||||||37505
1729697120000|2024-10-23 15:25:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|163
1729697130000|2024-10-23 15:25:30|||||||||111
1729697140000|2024-10-23 15:25:40|||||||||91
1729697150000|2024-10-23 15:25:50|||||||||45
1729697160000|2024-10-23 15:26:00|||||||||18
1729697170000|2024-10-23 15:26:10|||||||||19
1729697180000|2024-10-23 15:26:20|||||||||205
1729697190000|2024-10-23 15:26:30|||||||||287
1729697200000|2024-10-23 15:26:40|||||||||26
1729697210000|2024-10-23 15:26:50|||||||||65
1729697220000|2024-10-23 15:27:00|||||||||71
1729697230000|2024-10-23 15:27:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|174
1729697240000|2024-10-23 15:27:20|||||||||43
1729697250000|2024-10-23 15:27:30|||||||||118
1729697260000|2024-10-23 15:27:40|||||||||26
1729697270000|2024-10-23 15:27:50|||||||||103
1729697280000|2024-10-23 15:28:00|||||||||17
1729697290000|2024-10-23 15:28:10|||||||||28
1729697300000|2024-10-23 15:28:20|||||||||110
1729697310000|2024-10-23 15:28:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|337
1729697320000|2024-10-23 15:28:40|||||||||33
1729697330000|2024-10-23 15:28:50|||||||||40
1729697340000|2024-10-23 15:29:00|||||||||173
1729697350000|2024-10-23 15:29:10|||||||||139
1729697360000|2024-10-23 15:29:20|||||||||37
1729697370000|2024-10-23 15:29:30|||||||||113
1729697380000|2024-10-23 15:29:40|||||||||161
1729697390000|2024-10-23 15:29:50|||||||||65
1729697400000|2024-10-23 15:30:00|||||||||172
1729697410000|2024-10-23 15:30:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|25
1729697420000|2024-10-23 15:30:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|137
1729697440000|2024-10-23 15:30:40|145.12||145.12||145.12||145.07||138
1729697450000|2024-10-23 15:30:50|145.07||145.07||145.07||145.07||2
1729697460000|2024-10-23 15:31:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|7
1729697470000|2024-10-23 15:31:10|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|1
1729697490000|2024-10-23 15:31:30|||||||||74
1729697500000|2024-10-23 15:31:40|||||||||89
1729697510000|2024-10-23 15:31:50|||||||||369
1729697530000|2024-10-23 15:32:10|||||||||221
1729697540000|2024-10-23 15:32:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|556
1729697560000|2024-10-23 15:32:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|196
1729697570000|2024-10-23 15:32:50|||||||||19
1729697580000|2024-10-23 15:33:00|||||||||18
1729697590000|2024-10-23 15:33:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|155
1729697610000|2024-10-23 15:33:30|||||||||29
1729697630000|2024-10-23 15:33:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|53
1729697640000|2024-10-23 15:34:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|68
1729697650000|2024-10-23 15:34:10|||||||||145
1729697660000|2024-10-23 15:34:20|||||||||67
1729697670000|2024-10-23 15:34:30|||||||||148
1729697680000|2024-10-23 15:34:40|||||||||103
1729697690000|2024-10-23 15:34:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|605
1729697700000|2024-10-23 15:35:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|133
1729697710000|2024-10-23 15:35:10|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|1
1729697720000|2024-10-23 15:35:20||144.99||144.99||144.99||144.94|18
1729697730000|2024-10-23 15:35:30||144.94||144.99||144.99||144.94|0
1729697740000|2024-10-23 15:35:40|||||||||40
1729697760000|2024-10-23 15:36:00|||||||||23
1729697780000|2024-10-23 15:36:20|||||||||148
1729697830000|2024-10-23 15:37:10|||||||||8
1729697850000|2024-10-23 15:37:30|||||||||28
1729697860000|2024-10-23 15:37:40|||||||||253
1729697880000|2024-10-23 15:38:00|||||||||3
1729697890000|2024-10-23 15:38:10|145.12||145.07||145.12||145.07||58
1729697900000|2024-10-23 15:38:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1729697950000|2024-10-23 15:39:10|||||||||1
1729697990000|2024-10-23 15:39:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|79
1729698000000|2024-10-23 15:40:00|||||||||28
1729698010000|2024-10-23 15:40:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|39
1729698020000|2024-10-23 15:40:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|94
1729698040000|2024-10-23 15:40:40|||||||||30
1729698100000|2024-10-23 15:41:40|||||||||100
1729698150000|2024-10-23 15:42:30|||||||||40
1729698180000|2024-10-23 15:43:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|244
1729698200000|2024-10-23 15:43:20||145.09||145.09||145.14||145.09|53
1729698210000|2024-10-23 15:43:30||145.14||145.14||145.14||145.09|0
1729698220000|2024-10-23 15:43:40||145.09||145.09||145.09||145.09|19
1729698240000|2024-10-23 15:44:00|145.17||145.17||145.22||145.17||30
1729698300000|2024-10-23 15:45:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|209
1729698310000|2024-10-23 15:45:10|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|0
1729698320000|2024-10-23 15:45:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1729698330000|2024-10-23 15:45:30||145.09||145.09||145.09||145.09|0
1729698340000|2024-10-23 15:45:40||145.14||145.09||145.14||145.09|0
1729698350000|2024-10-23 15:45:50|||||||||100
1729698360000|2024-10-23 15:46:00||145.14||145.09||145.14||145.09|0
1729698390000|2024-10-23 15:46:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1729698430000|2024-10-23 15:47:10|145.17||145.17||145.17||145.17||0
1729698450000|2024-10-23 15:47:30|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|60
1729698480000|2024-10-23 15:48:00||145.14||145.09||145.14||145.09|0
1729698490000|2024-10-23 15:48:10||145.14||145.09||145.14||145.09|14
1729698520000|2024-10-23 15:48:40|||||||||5
1729698530000|2024-10-23 15:48:50|145.17||145.17||145.17||145.17||0
1729698580000|2024-10-23 15:49:40|145.22||145.22||145.22||145.22||14
1729698600000|2024-10-23 15:50:00||145.14||145.14||145.14||145.09|0
1729698640000|2024-10-23 15:50:40||145.09||145.09||145.09||145.09|0
1729698670000|2024-10-23 15:51:10||145.14||145.09||145.14||145.09|0
1729698690000|2024-10-23 15:51:30||145.14||145.14||145.14||145.14|0
1729698700000|2024-10-23 15:51:40||145.09||145.14||145.14||145.09|0
1729698710000|2024-10-23 15:51:50|||||||||9
1729698760000|2024-10-23 15:52:40||145.09||145.09||145.09||145.09|1
1729698770000|2024-10-23 15:52:50|145.17||145.17||145.17||145.17||1
1729698780000|2024-10-23 15:53:00|||||||||1
1729698800000|2024-10-23 15:53:20|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|8
1729698810000|2024-10-23 15:53:30||145.14||145.09||145.14||145.09|8
1729698820000|2024-10-23 15:53:40||145.14||145.09||145.14||145.09|5
1729698830000|2024-10-23 15:53:50|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|2
1729698840000|2024-10-23 15:54:00||145.09||145.14||145.14||145.09|0
1729698850000|2024-10-23 15:54:10||145.09||145.09||145.09||145.09|25
1729698860000|2024-10-23 15:54:20||145.14||145.14||145.14||145.09|19
1729698870000|2024-10-23 15:54:30||145.09||145.14||145.14||145.09|40
1729698880000|2024-10-23 15:54:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1729698910000|2024-10-23 15:55:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|56
1729698930000|2024-10-23 15:55:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|179
1729698980000|2024-10-23 15:56:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|19
1729698990000|2024-10-23 15:56:30|||||||||2
1729699000000|2024-10-23 15:56:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|30
1729699010000|2024-10-23 15:56:50|||||||||8
1729699030000|2024-10-23 15:57:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|833
1729699040000|2024-10-23 15:57:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|83
1729699050000|2024-10-23 15:57:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|146
1729699060000|2024-10-23 15:57:40||145.09||145.09||145.14||145.09|0
1729699070000|2024-10-23 15:57:50||145.14||145.14||145.14||145.09|0
1729699080000|2024-10-23 15:58:00||145.09||145.09||145.09||145.09|0
1729699090000|2024-10-23 15:58:10||145.14||145.14||145.14||145.14|0
1729699110000|2024-10-23 15:58:30|||||||||55
1729699120000|2024-10-23 15:58:40||145.09||145.09||145.09||145.09|2
1729699130000|2024-10-23 15:58:50||145.14||145.14||145.14||145.14|0
1729699290000|2024-10-23 16:01:30|||||||||9
1729699300000|2024-10-23 16:01:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|103
1729699320000|2024-10-23 16:02:00||145.14||145.19||145.19||145.14|29
1729699350000|2024-10-23 16:02:30|||||||||43
1729699360000|2024-10-23 16:02:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|15
1729699380000|2024-10-23 16:03:00||145.09||145.09||145.09||145.09|0
1729699390000|2024-10-23 16:03:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1729699400000|2024-10-23 16:03:20||145.09||145.09||145.09||145.09|0
1729699410000|2024-10-23 16:03:30|145.17||145.22||145.22||145.17||0
1729699430000|2024-10-23 16:03:50|145.17||145.17||145.17||145.17||0
1729699440000|2024-10-23 16:04:00|145.22||145.22||145.22||145.22||0
1729699450000|2024-10-23 16:04:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|40
1729699460000|2024-10-23 16:04:20||145.14||145.09||145.14||145.09|0
1729699480000|2024-10-23 16:04:40||145.14||145.09||145.14||145.09|0
1729699490000|2024-10-23 16:04:50||145.14||145.09||145.14||145.09|0
1729699500000|2024-10-23 16:05:00||145.14||145.14||145.14||145.14|0
1729699520000|2024-10-23 16:05:20||145.09||145.09||145.09||145.09|0
1729699550000|2024-10-23 16:05:50|145.17||145.22||145.22||145.17||0
1729699560000|2024-10-23 16:06:00|145.17||145.22||145.22||145.17||0
1729699580000|2024-10-23 16:06:20|145.17||145.22||145.22||145.17||6
1729699620000|2024-10-23 16:07:00|145.17||145.22||145.22||145.17||0
1729699650000|2024-10-23 16:07:30|145.17||145.22||145.22||145.17||0
1729699660000|2024-10-23 16:07:40|145.17||145.22||145.22||145.17||0
1729699670000|2024-10-23 16:07:50|145.17||145.17||145.22||145.17||0
1729699800000|2024-10-23 16:10:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|96
1729699810000|2024-10-23 16:10:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|500
1729699830000|2024-10-23 16:10:30|145.22|145.04|145.12|145.04|145.22|145.04|145.12|145.04|252
1729699840000|2024-10-23 16:10:40|||||||||248
1729699890000|2024-10-23 16:11:30|145.17||145.17||145.17||145.17||0
1729699900000|2024-10-23 16:11:40|145.12||145.17||145.17||145.12||54
1729699920000|2024-10-23 16:12:00||145.09||145.04||145.09||145.04|1
1729699970000|2024-10-23 16:12:50|145.12||145.17||145.17||145.12||25
1729700010000|2024-10-23 16:13:30|145.12||145.12||145.12||145.12||0
1729700070000|2024-10-23 16:14:30|145.17||145.17||145.17||145.17||0
1729700090000|2024-10-23 16:14:50|145.12||145.12||145.17||145.12||0
1729700120000|2024-10-23 16:15:20|145.17||145.12||145.17||145.12||0
1729700150000|2024-10-23 16:15:50|145.17||145.17||145.17||145.17||0
1729700190000|2024-10-23 16:16:30||145.09||145.04||145.09||145.04|31
1729700220000|2024-10-23 16:17:00||145.09||145.09||145.09||145.09|0
1729700230000|2024-10-23 16:17:10|145.22||145.22||145.22||145.22||300
1729700240000|2024-10-23 16:17:20|145.17||145.22||145.22||145.17||0
1729700250000|2024-10-23 16:17:30|145.17||145.17||145.17||145.17||0
1729700270000|2024-10-23 16:17:50|145.22||145.17||145.22||145.17||0
1729700300000|2024-10-23 16:18:20|145.22||145.22||145.22||145.17||0
1729700320000|2024-10-23 16:18:40|145.17||145.22||145.22||145.17||0
1729700340000|2024-10-23 16:19:00|145.17||145.17||145.17||145.17||0
1729700380000|2024-10-23 16:19:40|145.22||145.22||145.22||145.22||0
1729700450000|2024-10-23 16:20:50|145.17||145.17||145.17||145.17||0
1729700460000|2024-10-23 16:21:00|145.22||145.22||145.22||145.22||0
1729700510000|2024-10-23 16:21:50|145.17||145.17||145.17||145.17||0
1729700550000|2024-10-23 16:22:30|145.22||145.22||145.22||145.22||1
1729700600000|2024-10-23 16:23:20|145.17||145.17||145.17||145.17||0
1729700630000|2024-10-23 16:23:50|||||||||1
1729700650000|2024-10-23 16:24:10||145.04||145.04||145.04||145.04|51
1729700660000|2024-10-23 16:24:20|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|151
1729700730000|2024-10-23 16:25:30|||||||||2
1729700740000|2024-10-23 16:25:40||145.04||145.09||145.09||145.04|42
1729700860000|2024-10-23 16:27:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1729700920000|2024-10-23 16:28:40|145.17||145.17||145.17||145.17||3
1729700960000|2024-10-23 16:29:20|145.12||145.12||145.12||145.12||0
1729700980000|2024-10-23 16:29:40|||||||||4
1729700990000|2024-10-23 16:29:50||144.99||145.04||145.04||144.99|15
1729701000000|2024-10-23 16:30:00||144.99||144.99||145.04||144.99|0
1729701030000|2024-10-23 16:30:30||145.04||144.99||145.04||144.99|0
1729701040000|2024-10-23 16:30:40||145.04||145.04||145.04||145.04|0
1729701050000|2024-10-23 16:30:50||144.99||144.99||144.99||144.99|0
1729701060000|2024-10-23 16:31:00|145.07||145.07||145.07||145.07||0
1729701070000|2024-10-23 16:31:10|||||||||11
1729701090000|2024-10-23 16:31:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729701100000|2024-10-23 16:31:40|145.07||145.07||145.07||145.07||3
1729701110000|2024-10-23 16:31:50|145.02||145.02||145.02||145.02||0
1729701120000|2024-10-23 16:32:00|145.07||145.07||145.07||145.07||20
1729701140000|2024-10-23 16:32:20||144.99||144.94||144.99||144.94|0
1729701150000|2024-10-23 16:32:30||144.99||144.99||144.99||144.99|0
1729701160000|2024-10-23 16:32:40|145.12||145.12||145.12||145.12||0
1729701170000|2024-10-23 16:32:50|145.07||145.07||145.07||145.07||0
1729701180000|2024-10-23 16:33:00|145.12||145.12||145.12||145.07||0
1729701190000|2024-10-23 16:33:10|145.07||145.12||145.12||145.07||0
1729701200000|2024-10-23 16:33:20|145.07||145.07||145.12||145.07||0
1729701210000|2024-10-23 16:33:30|145.12||145.12||145.12||145.12||0
1729701230000|2024-10-23 16:33:50||145.04||145.04||145.04||144.99|0
1729701240000|2024-10-23 16:34:00||144.99||144.99||145.04||144.99|20
1729701250000|2024-10-23 16:34:10|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|0
1729701260000|2024-10-23 16:34:20||145.09||145.04||145.09||145.04|20
1729701270000|2024-10-23 16:34:30||145.09||145.04||145.09||145.04|20
1729701300000|2024-10-23 16:35:00||145.09||145.09||145.09||145.09|0
1729701330000|2024-10-23 16:35:30|145.22||145.22||145.22||145.22||0
1729701340000|2024-10-23 16:35:40|145.17||145.17||145.17||145.17||0
1729701370000|2024-10-23 16:36:10|145.22||145.22||145.22||145.22||0
1729701390000|2024-10-23 16:36:30|145.17||145.17||145.17||145.17||0
1729701400000|2024-10-23 16:36:40|145.22||145.17||145.22||145.17||0
1729701410000|2024-10-23 16:36:50|145.22||145.17||145.22||145.17||0
1729701440000|2024-10-23 16:37:20|||||||||43
1729701460000|2024-10-23 16:37:40|145.22||145.22||145.22||145.22||0
1729701500000|2024-10-23 16:38:20|145.17||145.17||145.17||145.17||0
1729701550000|2024-10-23 16:39:10||145.04||145.04||145.04||145.04|0
1729701580000|2024-10-23 16:39:40||145.09||145.04||145.09||145.04|4
1729701600000|2024-10-23 16:40:00|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1729701620000|2024-10-23 16:40:20||145.09||145.09||145.09||145.09|0
1729701640000|2024-10-23 16:40:40|145.22||145.22||145.22||145.22||0
1729701670000|2024-10-23 16:41:10|145.17||145.22||145.22||145.17||0
1729701690000|2024-10-23 16:41:30|145.17||145.17||145.17||145.17||0
1729701710000|2024-10-23 16:41:50|145.22||145.22||145.22||145.17||0
1729701730000|2024-10-23 16:42:10|145.17||145.17||145.17||145.17||0
1729701770000|2024-10-23 16:42:50|145.22||145.17||145.22||145.17||0
1729701780000|2024-10-23 16:43:00|145.22||145.22||145.22||145.22||0
1729701850000|2024-10-23 16:44:10|145.17||145.17||145.17||145.17||0
1729701860000|2024-10-23 16:44:20|145.22||145.22||145.22||145.22||0
1729701880000|2024-10-23 16:44:40|145.17||145.17||145.17||145.17||0
1729701920000|2024-10-23 16:45:20|145.22||145.22||145.22||145.17||0
1729701950000|2024-10-23 16:45:50|145.17||145.17||145.22||145.17||0
1729701980000|2024-10-23 16:46:20|145.22||145.17||145.22||145.17||0
1729702010000|2024-10-23 16:46:50|||||||||11
1729702020000|2024-10-23 16:47:00|145.22||145.22||145.22||145.22||3
1729702030000|2024-10-23 16:47:10|145.17||145.17||145.17||145.17||0
1729702040000|2024-10-23 16:47:20|145.22||145.22||145.22||145.22||0
1729702060000|2024-10-23 16:47:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|572
1729702070000|2024-10-23 16:47:50|||||||||35
1729702130000|2024-10-23 16:48:50|||||||||48
1729702150000|2024-10-23 16:49:10|||||||||3
1729702180000|2024-10-23 16:49:40|||||||||24
1729702200000|2024-10-23 16:50:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|26
1729702250000|2024-10-23 16:50:50||145.04||145.04||145.04||145.04|9
1729702260000|2024-10-23 16:51:00|145.12||145.12||145.12||145.12||0
1729702270000|2024-10-23 16:51:10|145.17||145.12||145.17||145.12||0
1729702280000|2024-10-23 16:51:20|145.17||145.12||145.17||145.12||0
1729702320000|2024-10-23 16:52:00||144.99||144.99||144.99||144.99|0
1729702330000|2024-10-23 16:52:10|145.07||145.12||145.12||145.07||20
1729702390000|2024-10-23 16:53:10|145.07||145.07||145.12||145.07||0
1729702440000|2024-10-23 16:54:00||144.94||144.94||144.94||144.94|2
1729702460000|2024-10-23 16:54:20||144.99||144.99||144.99||144.99|0
1729702470000|2024-10-23 16:54:30||144.94||144.94||144.94||144.94|0
1729702480000|2024-10-23 16:54:40||144.99||144.99||144.99||144.99|0
1729702500000|2024-10-23 16:55:00|145.12||145.12||145.12||145.12||0
1729702520000|2024-10-23 16:55:20||145.04||144.99||145.04||144.99|0
1729702570000|2024-10-23 16:56:10||145.04||144.99||145.04||144.99|0
1729702590000|2024-10-23 16:56:30||145.04||144.99||145.04||144.99|0
1729702610000|2024-10-23 16:56:50||145.04||145.04||145.04||145.04|0
1729702620000|2024-10-23 16:57:00||144.99||144.99||145.04||144.99|0
1729702630000|2024-10-23 16:57:10||145.04||145.04||145.04||145.04|0
1729702640000|2024-10-23 16:57:20||144.99||144.99||144.99||144.99|0
1729702650000|2024-10-23 16:57:30|145.07||145.12||145.12||145.07||48
1729702660000|2024-10-23 16:57:40|145.07||145.07||145.07||145.07||0
1729702700000|2024-10-23 16:58:20|145.12||145.12||145.12||145.12||60
1729702740000|2024-10-23 16:59:00|145.07||145.07||145.07||145.07||0
1729702760000|2024-10-23 16:59:20|||||||||1
1729702770000|2024-10-23 16:59:30|||||||||24
1729702800000|2024-10-23 17:00:00|||||||||1
1729702840000|2024-10-23 17:00:40|145.12||145.12||145.12||145.12||0
1729702880000|2024-10-23 17:01:20|145.07||145.12||145.12||145.07||1
1729702890000|2024-10-23 17:01:30|145.07||145.12||145.12||145.07||0
1729702900000|2024-10-23 17:01:40|145.07||145.07||145.07||145.07||0
1729702930000|2024-10-23 17:02:10||144.94||144.94||144.94||144.94|15
1729702940000|2024-10-23 17:02:20||144.99||144.99||144.99||144.94|0
1729702950000|2024-10-23 17:02:30||144.94||144.94||144.94||144.94|0
1729702970000|2024-10-23 17:02:50||144.99||144.99||144.99||144.99|0
1729702980000|2024-10-23 17:03:00||144.94||144.94||144.94||144.94|0
1729703010000|2024-10-23 17:03:30||144.99||144.99||144.99||144.99|0
1729703020000|2024-10-23 17:03:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729703030000|2024-10-23 17:03:50|145.07||145.02||145.07||145.02||0
1729703060000|2024-10-23 17:04:20||144.89||144.89||144.89||144.89|70
1729703070000|2024-10-23 17:04:30||144.94||144.94||144.94||144.94|1
1729703080000|2024-10-23 17:04:40|145.07||145.07||145.07||145.02||0
1729703090000|2024-10-23 17:04:50|145.02||145.07||145.07||145.02||0
1729703100000|2024-10-23 17:05:00||144.99||144.94||144.99||144.94|0
1729703110000|2024-10-23 17:05:10||144.99||144.99||144.99||144.99|0
1729703120000|2024-10-23 17:05:20||144.94||144.94||144.94||144.94|0
1729703140000|2024-10-23 17:05:40||144.99||144.99||144.99||144.99|0
1729703150000|2024-10-23 17:05:50||144.94||144.94||144.94||144.94|30
1729703160000|2024-10-23 17:06:00||144.99||144.99||144.99||144.99|0
1729703170000|2024-10-23 17:06:10||144.94||144.94||144.94||144.94|0
1729703180000|2024-10-23 17:06:20||144.99||144.94||144.99||144.94|17
1729703190000|2024-10-23 17:06:30|145.02||145.02||145.02||145.02||0
1729703200000|2024-10-23 17:06:40||144.89||144.89||144.89||144.89|0
1729703220000|2024-10-23 17:07:00||144.94||144.94||144.94||144.94|2
1729703260000|2024-10-23 17:07:40|145.07||145.02||145.07||145.02||23
1729703270000|2024-10-23 17:07:50|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|0
1729703290000|2024-10-23 17:08:10|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|18
1729703300000|2024-10-23 17:08:20|145.02||145.02||145.02||145.02||0
1729703320000|2024-10-23 17:08:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729703340000|2024-10-23 17:09:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1729703350000|2024-10-23 17:09:10|144.97||144.97||144.97||144.97||7
1729703380000|2024-10-23 17:09:40|144.92||144.92||144.92||144.92||0
1729703390000|2024-10-23 17:09:50|144.97||144.97||144.97||144.97||1
1729703410000|2024-10-23 17:10:10|144.92||144.92||144.92||144.92||0
1729703430000|2024-10-23 17:10:30|144.97||144.92||144.97||144.92||150
1729703440000|2024-10-23 17:10:40|144.97||144.92||144.97||144.92||0
1729703460000|2024-10-23 17:11:00|144.97||144.97||144.97||144.97||0
1729703470000|2024-10-23 17:11:10|144.92||144.92||144.92||144.92||0
1729703490000|2024-10-23 17:11:30|||||||||1
1729703500000|2024-10-23 17:11:40|144.97||144.92||144.97||144.92||0
1729703520000|2024-10-23 17:12:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|12
1729703530000|2024-10-23 17:12:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729703560000|2024-10-23 17:12:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|84
1729703570000|2024-10-23 17:12:50|144.87||144.87||144.87||144.87||16
1729703580000|2024-10-23 17:13:00|144.82||144.82||144.87||144.82||3
1729703590000|2024-10-23 17:13:10|144.87||144.87||144.87||144.87||0
1729703600000|2024-10-23 17:13:20|144.82||144.82||144.87||144.82||0
1729703610000|2024-10-23 17:13:30|||||||||2
1729703620000|2024-10-23 17:13:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|40
1729703650000|2024-10-23 17:14:10||144.69||144.69||144.69||144.69|12
1729703670000|2024-10-23 17:14:30|144.77||144.82||144.82||144.77||3
1729703680000|2024-10-23 17:14:40|144.77||144.82||144.82||144.77||0
1729703700000|2024-10-23 17:15:00||144.74||144.74||144.74||144.74|0
1729703740000|2024-10-23 17:15:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|0
1729703750000|2024-10-23 17:15:50|144.77||144.82||144.82||144.77||0
1729703760000|2024-10-23 17:16:00|144.77||144.77||144.77||144.77||0
1729703780000|2024-10-23 17:16:20|144.82||144.82||144.82||144.77||9
1729703810000|2024-10-23 17:16:50||144.74||144.74||144.74||144.74|0
1729703940000|2024-10-23 17:19:00||144.69||144.69||144.69||144.69|0
1729703960000|2024-10-23 17:19:20|144.77||144.77||144.82||144.77||0
1729703970000|2024-10-23 17:19:30|144.82||144.82||144.82||144.82||0
1729704020000|2024-10-23 17:20:20||144.74||144.74||144.74||144.74|0
1729704060000|2024-10-23 17:21:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|20
1729704120000|2024-10-23 17:22:00|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|5
1729704140000|2024-10-23 17:22:20|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|0
1729704160000|2024-10-23 17:22:40||144.64||144.64||144.64||144.64|0
1729704170000|2024-10-23 17:22:50||144.69||144.64||144.69||144.64|0
1729704180000|2024-10-23 17:23:00||144.69||144.69||144.69||144.69|0
1729704200000|2024-10-23 17:23:20||144.64||144.64||144.64||144.64|0
1729704210000|2024-10-23 17:23:30||144.69||144.64||144.69||144.64|0
1729704220000|2024-10-23 17:23:40|144.72||144.72||144.72||144.72||0
1729704250000|2024-10-23 17:24:10|144.77||144.77||144.77||144.77||2
1729704260000|2024-10-23 17:24:20||144.69||144.69||144.69||144.69|14
1729704410000|2024-10-23 17:26:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|39
1729704420000|2024-10-23 17:27:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|47
1729704430000|2024-10-23 17:27:10|||||||||423
1729704440000|2024-10-23 17:27:20|144.92||144.87||144.92||144.87||0
1729704450000|2024-10-23 17:27:30||144.74||144.74||144.74||144.74|30
1729704470000|2024-10-23 17:27:50||144.79||144.79||144.79||144.74|0
1729704480000|2024-10-23 17:28:00||144.74||144.79||144.79||144.74|0
1729704490000|2024-10-23 17:28:10|144.92||144.92||144.92||144.87||0
1729704500000|2024-10-23 17:28:20|144.87||144.87||144.87||144.87||0
1729704540000|2024-10-23 17:29:00|144.92||144.87||144.92||144.87||0
1729704550000|2024-10-23 17:29:10|144.92||144.92||144.92||144.92||0
1729704580000|2024-10-23 17:29:40||144.84||144.84||144.84||144.84|0
1729704590000|2024-10-23 17:29:50||144.79||144.84||144.84||144.79|0
1729704600000|2024-10-23 17:30:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|19
1729704610000|2024-10-23 17:30:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|85
1729704620000|2024-10-23 17:30:20||144.79||144.74||144.79||144.74|10
1729704640000|2024-10-23 17:30:40|144.82||144.82||144.82||144.82||0
1729704650000|2024-10-23 17:30:50|144.87||144.87||144.87||144.87||0
1729704680000|2024-10-23 17:31:20||144.79||144.79||144.79||144.74|0
1729704690000|2024-10-23 17:31:30||144.74||144.74||144.74||144.74|0
1729704750000|2024-10-23 17:32:30|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|131
1729704780000|2024-10-23 17:33:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|1
1729704800000|2024-10-23 17:33:20|||||||||6
1729704850000|2024-10-23 17:34:10|144.77||144.77||144.77||144.77||0
1729704870000|2024-10-23 17:34:30||144.69||144.64||144.69||144.64|0
1729704880000|2024-10-23 17:34:40||144.69||144.64||144.69||144.64|0
1729704890000|2024-10-23 17:34:50|||||||||25
1729704910000|2024-10-23 17:35:10|144.72||144.72||144.72||144.72||0
1729704930000|2024-10-23 17:35:30||144.59||144.64||144.64||144.59|0
1729704960000|2024-10-23 17:36:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1729704970000|2024-10-23 17:36:10|144.72||144.72||144.72||144.72||0
1729705000000|2024-10-23 17:36:40||144.64||144.59||144.64||144.59|0
1729705010000|2024-10-23 17:36:50||144.64||144.64||144.64||144.64|0
1729705020000|2024-10-23 17:37:00|144.77||144.77||144.77||144.77||0
1729705030000|2024-10-23 17:37:10||144.69||144.69||144.69||144.69|0
1729705050000|2024-10-23 17:37:30||144.64||144.64||144.64||144.64|0
1729705060000|2024-10-23 17:37:40||144.69||144.69||144.69||144.69|0
1729705080000|2024-10-23 17:38:00||144.64||144.64||144.64||144.64|2
1729705090000|2024-10-23 17:38:10||144.69||144.64||144.69||144.64|0
1729705130000|2024-10-23 17:38:50|144.72||144.72||144.72||144.72||0
1729705190000|2024-10-23 17:39:50||144.59||144.64||144.64||144.59|0
1729705240000|2024-10-23 17:40:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|13
1729705250000|2024-10-23 17:40:50||144.69||144.64||144.69||144.64|0
1729705260000|2024-10-23 17:41:00||144.69||144.64||144.69||144.64|0
1729705270000|2024-10-23 17:41:10||144.69||144.69||144.69||144.64|0
1729705280000|2024-10-23 17:41:20||144.64||144.69||144.69||144.64|0
1729705350000|2024-10-23 17:42:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|49
1729705380000|2024-10-23 17:43:00|||||||||2
1729705400000|2024-10-23 17:43:20|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|13
1729705410000|2024-10-23 17:43:30||144.64||144.64||144.64||144.64|1
1729705430000|2024-10-23 17:43:50||144.59||144.59||144.59||144.59|0
1729705440000|2024-10-23 17:44:00||144.64||144.64||144.64||144.59|0
1729705450000|2024-10-23 17:44:10||144.59||144.59||144.64||144.59|0
1729705460000|2024-10-23 17:44:20||144.64||144.64||144.64||144.59|0
1729705520000|2024-10-23 17:45:20|||||||||37
1729705550000|2024-10-23 17:45:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729705560000|2024-10-23 17:46:00|144.82||144.82||144.82||144.82||0
1729705580000|2024-10-23 17:46:20||144.74||144.74||144.74||144.74|0
1729705590000|2024-10-23 17:46:30||144.69||144.69||144.69||144.69|0
1729705650000|2024-10-23 17:47:30||144.74||144.69||144.74||144.69|0
1729705660000|2024-10-23 17:47:40||144.74||144.74||144.74||144.69|0
1729705720000|2024-10-23 17:48:40|144.87||144.82||144.87||144.82||0
1729705790000|2024-10-23 17:49:50||144.69||144.74||144.74||144.69|18
1729705800000|2024-10-23 17:50:00||144.69||144.74||144.74||144.69|0
1729705890000|2024-10-23 17:51:30|||||||||3
1729705900000|2024-10-23 17:51:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1729705940000|2024-10-23 17:52:20|||||||||3
1729705970000|2024-10-23 17:52:50|||||||||2
1729705980000|2024-10-23 17:53:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|14
1729706160000|2024-10-23 17:56:00|144.77||144.77||144.77||144.77||0
1729706190000|2024-10-23 17:56:30||144.69||144.64||144.69||144.64|0
1729706200000|2024-10-23 17:56:40||144.69||144.64||144.69||144.64|0
1729706220000|2024-10-23 17:57:00|144.72||144.77||144.77||144.72||6
1729706230000|2024-10-23 17:57:10||144.69||144.69||144.69||144.69|0
1729706250000|2024-10-23 17:57:30||144.64||144.69||144.69||144.64|0
1729706260000|2024-10-23 17:57:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1729706270000|2024-10-23 17:57:50|144.77||144.77||144.77||144.77||9
1729706340000|2024-10-23 17:59:00||144.69||144.64||144.69||144.64|0
1729706350000|2024-10-23 17:59:10||144.69||144.69||144.69||144.64|0
1729706400000|2024-10-23 18:00:00||144.64||144.69||144.69||144.64|0
1729706440000|2024-10-23 18:00:40||144.64||144.64||144.64||144.64|1
1729706450000|2024-10-23 18:00:50|144.72||144.77||144.77||144.72||0
1729706500000|2024-10-23 18:01:40||144.69||144.64||144.69||144.64|2
1729706530000|2024-10-23 18:02:10|144.72||144.72||144.77||144.72||0
1729706560000|2024-10-23 18:02:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|46
1729706590000|2024-10-23 18:03:10||144.54||144.54||144.54||144.54|2
1729706620000|2024-10-23 18:03:40|144.62||144.62||144.62||144.62||3
1729706630000|2024-10-23 18:03:50|||||||||10
1729706640000|2024-10-23 18:04:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729706650000|2024-10-23 18:04:10|||||||||8
1729706660000|2024-10-23 18:04:20|144.62||144.57||144.62||144.57||0
1729706670000|2024-10-23 18:04:30|144.62||144.62||144.62||144.62||4
1729706680000|2024-10-23 18:04:40|144.57||144.62||144.62||144.57||0
1729706690000|2024-10-23 18:04:50|144.57||144.62||144.62||144.57||0
1729706700000|2024-10-23 18:05:00|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|0
1729706710000|2024-10-23 18:05:10|144.57||144.62||144.62||144.57||0
1729706720000|2024-10-23 18:05:20|144.57||144.57||144.62||144.57||0
1729706730000|2024-10-23 18:05:30|||||||||1
1729706870000|2024-10-23 18:07:50|||||||||1
1729706880000|2024-10-23 18:08:00|||||||||3
1729706900000|2024-10-23 18:08:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|47
1729706910000|2024-10-23 18:08:30|||||||||7
1729706940000|2024-10-23 18:09:00|144.57||144.57||144.57||144.57||12
1729706950000|2024-10-23 18:09:10|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|9
1729706960000|2024-10-23 18:09:20|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|10
1729706970000|2024-10-23 18:09:30||144.54||144.54||144.54||144.49|0
1729706980000|2024-10-23 18:09:40|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|9
1729706990000|2024-10-23 18:09:50||144.54||144.54||144.54||144.54|0
1729707000000|2024-10-23 18:10:00||144.49||144.49||144.54||144.49|1
1729707010000|2024-10-23 18:10:10|144.57||144.57||144.62||144.57||0
1729707020000|2024-10-23 18:10:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|139
1729707040000|2024-10-23 18:10:40||144.49||144.49||144.49||144.49|492
1729707050000|2024-10-23 18:10:50|144.57||144.57||144.57||144.57||0
1729707060000|2024-10-23 18:11:00|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|1
1729707100000|2024-10-23 18:11:40|144.52||144.52||144.52||144.52||0
1729707120000|2024-10-23 18:12:00||144.39||144.39||144.39||144.39|1
1729707130000|2024-10-23 18:12:10||144.44||144.44||144.44||144.44|0
1729707140000|2024-10-23 18:12:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729707150000|2024-10-23 18:12:30|144.52||144.52||144.52||144.52||0
1729707160000|2024-10-23 18:12:40|144.47||144.47||144.47||144.47||0
1729707170000|2024-10-23 18:12:50|144.52||144.52||144.52||144.47||0
1729707240000|2024-10-23 18:14:00|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1729707250000|2024-10-23 18:14:10||144.44||144.44||144.44||144.44|0
1729707260000|2024-10-23 18:14:20||144.39||144.39||144.39||144.39|1
1729707290000|2024-10-23 18:14:50|144.47||144.47||144.47||144.47||0
1729707360000|2024-10-23 18:16:00|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|57
1729707370000|2024-10-23 18:16:10|144.42||144.47||144.47||144.42||0
1729707380000|2024-10-23 18:16:20|144.42||144.42||144.42||144.42||0
1729707390000|2024-10-23 18:16:30|144.47|144.29|144.42|144.29|144.47|144.29|144.37|144.29|251
1729707420000|2024-10-23 18:17:00||144.34||144.34||144.34||144.34|0
1729707430000|2024-10-23 18:17:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|23
1729707440000|2024-10-23 18:17:20|144.42||144.42||144.42||144.42||2
1729707450000|2024-10-23 18:17:30|144.37||144.37||144.42||144.37||0
1729707460000|2024-10-23 18:17:40|144.42||144.37||144.42||144.37||0
1729707510000|2024-10-23 18:18:30|||||||||1
1729707540000|2024-10-23 18:19:00||144.24||144.29||144.29||144.24|0
1729707560000|2024-10-23 18:19:20|||||||||3
1729707600000|2024-10-23 18:20:00|144.42||144.42||144.42||144.42||0
1729707660000|2024-10-23 18:21:00|144.37||144.42||144.42||144.37||0
1729707690000|2024-10-23 18:21:30||144.34||144.34||144.34||144.34|0
1729707700000|2024-10-23 18:21:40|144.47||144.42||144.47||144.42||0
1729707730000|2024-10-23 18:22:10|144.47||144.42||144.47||144.42||0
1729707740000|2024-10-23 18:22:20|144.47||144.47||144.47||144.47||9
1729707790000|2024-10-23 18:23:10|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|33
1729707810000|2024-10-23 18:23:30|144.57||144.57||144.57||144.57||2
1729707820000|2024-10-23 18:23:40||144.49||144.44||144.49||144.44|207
1729707850000|2024-10-23 18:24:10|144.52||144.57||144.57||144.52||2
1729707860000|2024-10-23 18:24:20|144.52||144.52||144.52||144.52||0
1729707920000|2024-10-23 18:25:20|144.57||144.57||144.57||144.57||4
1729707930000|2024-10-23 18:25:30||144.49||144.49||144.49||144.49|0
1729707990000|2024-10-23 18:26:30|||||||||25
1729708010000|2024-10-23 18:26:50||144.44||144.44||144.44||144.44|10
1729708020000|2024-10-23 18:27:00|144.52||144.52||144.52||144.52||0
1729708040000|2024-10-23 18:27:20|144.57||144.57||144.57||144.57||1
1729708050000|2024-10-23 18:27:30||144.49||144.49||144.49||144.49|0
1729708080000|2024-10-23 18:28:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1729708090000|2024-10-23 18:28:10|144.57||144.57||144.57||144.57||7
1729708100000|2024-10-23 18:28:20|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|1
1729708200000|2024-10-23 18:30:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|281
1729708220000|2024-10-23 18:30:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1729708230000|2024-10-23 18:30:30||144.39||144.44||144.44||144.39|0
1729708290000|2024-10-23 18:31:30|144.57||144.57||144.57||144.57||23
1729708310000|2024-10-23 18:31:50||144.49||144.49||144.49||144.49|1
1729708330000|2024-10-23 18:32:10|||||||||1
1729708350000|2024-10-23 18:32:30|144.62||144.62||144.62||144.62||15
1729708370000|2024-10-23 18:32:50||144.54||144.54||144.54||144.54|0
1729708390000|2024-10-23 18:33:10|||||||||8
1729708400000|2024-10-23 18:33:20|||||||||3
1729708420000|2024-10-23 18:33:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|76
1729708430000|2024-10-23 18:33:50|||||||||7
1729708440000|2024-10-23 18:34:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|97
1729708460000|2024-10-23 18:34:20|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|6
1729708470000|2024-10-23 18:34:30||144.59||144.59||144.59||144.59|0
1729708500000|2024-10-23 18:35:00|||||||||1
1729708620000|2024-10-23 18:37:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1729708640000|2024-10-23 18:37:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729708650000|2024-10-23 18:37:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|45
1729708660000|2024-10-23 18:37:40|||||||||2
1729708690000|2024-10-23 18:38:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1729708720000|2024-10-23 18:38:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729708740000|2024-10-23 18:39:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1729708760000|2024-10-23 18:39:20|144.72||144.72||144.72||144.72||0
1729708770000|2024-10-23 18:39:30|144.67||144.72||144.72||144.67||0
1729708790000|2024-10-23 18:39:50|144.67||144.72||144.72||144.67||0
1729708800000|2024-10-23 18:40:00|144.67||144.67||144.67||144.67||0
1729708830000|2024-10-23 18:40:30|144.72||144.72||144.72||144.72||0
1729708840000|2024-10-23 18:40:40||144.64||144.59||144.64||144.59|0
1729708860000|2024-10-23 18:41:00||144.64||144.64||144.64||144.59|0
1729708900000|2024-10-23 18:41:40||144.59||144.64||144.64||144.59|1
1729708920000|2024-10-23 18:42:00|144.77||144.77||144.77||144.77||103
1729708930000|2024-10-23 18:42:10|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|18
1729708950000|2024-10-23 18:42:30|||||||||1
1729708990000|2024-10-23 18:43:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1729709000000|2024-10-23 18:43:20||144.64||144.64||144.64||144.64|3
1729709030000|2024-10-23 18:43:50|144.72||144.72||144.72||144.72||0
1729709120000|2024-10-23 18:45:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729709140000|2024-10-23 18:45:40||144.64||144.64||144.64||144.64|0
1729709160000|2024-10-23 18:46:00||144.69||144.64||144.69||144.64|0
1729709180000|2024-10-23 18:46:20||144.69||144.64||144.69||144.64|0
1729709190000|2024-10-23 18:46:30||144.69||144.69||144.69||144.69|0
1729709220000|2024-10-23 18:47:00|||||||||6
1729709250000|2024-10-23 18:47:30||144.64||144.64||144.64||144.64|0
1729709260000|2024-10-23 18:47:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1729709380000|2024-10-23 18:49:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|24
1729709390000|2024-10-23 18:49:50|||||||||5
1729709400000|2024-10-23 18:50:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729709410000|2024-10-23 18:50:10||144.64||144.64||144.64||144.64|2
1729709420000|2024-10-23 18:50:20|144.72||144.72||144.77||144.72||0
1729709490000|2024-10-23 18:51:30|144.77||144.77||144.77||144.77||0
1729709500000|2024-10-23 18:51:40|144.72||144.72||144.72||144.72||0
1729709580000|2024-10-23 18:53:00|||||||||3
1729709620000|2024-10-23 18:53:40|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|4
1729709630000|2024-10-23 18:53:50|144.67||144.67||144.67||144.67||0
1729709640000|2024-10-23 18:54:00|144.72||144.72||144.72||144.72||0
1729709650000|2024-10-23 18:54:10|144.67||144.67||144.67||144.67||0
1729709690000|2024-10-23 18:54:50|144.72||144.72||144.72||144.72||0
1729709700000|2024-10-23 18:55:00||144.64||144.64||144.64||144.64|0
1729709830000|2024-10-23 18:57:10|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|27
1729709840000|2024-10-23 18:57:20|144.67||144.72||144.72||144.67||7
1729709850000|2024-10-23 18:57:30||144.64||144.64||144.64||144.64|0
1729709880000|2024-10-23 18:58:00|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|19
1729709900000|2024-10-23 18:58:20||144.64||144.64||144.64||144.59|0
1729709910000|2024-10-23 18:58:30||144.59||144.59||144.64||144.59|0
1729709920000|2024-10-23 18:58:40||144.64||144.64||144.64||144.64|0
1729709960000|2024-10-23 18:59:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729709970000|2024-10-23 18:59:30||144.64||144.64||144.64||144.64|0
1729709990000|2024-10-23 18:59:50||144.69||144.64||144.69||144.64|0
1729710000000|2024-10-23 19:00:00|144.72||144.77||144.77||144.72||0
1729710020000|2024-10-23 19:00:20||144.69||144.64||144.69||144.64|0
1729710030000|2024-10-23 19:00:30|144.72||144.72||144.72||144.72||0
1729710070000|2024-10-23 19:01:10|144.77||144.77||144.77||144.77||0
1729710080000|2024-10-23 19:01:20|144.72||144.72||144.72||144.72||0
1729710090000|2024-10-23 19:01:30|144.77||144.77||144.77||144.72||0
1729710110000|2024-10-23 19:01:50|144.72||144.72||144.72||144.72||0
1729710120000|2024-10-23 19:02:00|144.77||144.72||144.77||144.72||0
1729710140000|2024-10-23 19:02:20|144.77||144.77||144.77||144.77||0
1729710150000|2024-10-23 19:02:30||144.69||144.64||144.69||144.64|2
1729710170000|2024-10-23 19:02:50||144.69||144.64||144.69||144.64|0
1729710180000|2024-10-23 19:03:00||144.69||144.64||144.69||144.64|0
1729710210000|2024-10-23 19:03:30|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1729710240000|2024-10-23 19:04:00|144.72||144.77||144.77||144.72||0
1729710250000|2024-10-23 19:04:10|144.72||144.72||144.72||144.72||0
1729710350000|2024-10-23 19:05:50||144.59||144.59||144.59||144.59|3
1729710370000|2024-10-23 19:06:10|144.67||144.67||144.67||144.67||0
1729710420000|2024-10-23 19:07:00|144.72||144.72||144.72||144.72||0
1729710430000|2024-10-23 19:07:10||144.64||144.64||144.64||144.59|0
1729710440000|2024-10-23 19:07:20||144.59||144.59||144.59||144.59|0
1729710460000|2024-10-23 19:07:40||144.64||144.59||144.64||144.59|0
1729710490000|2024-10-23 19:08:10|144.67||144.72||144.72||144.67||0
1729710510000|2024-10-23 19:08:30|144.67||144.67||144.67||144.67||0
1729710520000|2024-10-23 19:08:40|144.72||144.72||144.72||144.72||0
1729710540000|2024-10-23 19:09:00||144.64||144.64||144.64||144.59|0
1729710570000|2024-10-23 19:09:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729710580000|2024-10-23 19:09:40|144.72||144.72||144.72||144.72||0
1729710600000|2024-10-23 19:10:00||144.64||144.64||144.64||144.64|2
1729710650000|2024-10-23 19:10:50||144.59||144.59||144.59||144.59|13
1729710660000|2024-10-23 19:11:00||144.64||144.64||144.64||144.64|0
1729710670000|2024-10-23 19:11:10||144.59||144.59||144.59||144.59|0
1729710680000|2024-10-23 19:11:20|144.67||144.67||144.67||144.67||0
1729710690000|2024-10-23 19:11:30|144.72||144.72||144.72||144.72||0
1729710700000|2024-10-23 19:11:40|144.67||144.67||144.67||144.67||0
1729710710000|2024-10-23 19:11:50|144.72||144.72||144.72||144.72||0
1729710720000|2024-10-23 19:12:00|144.67||144.72||144.72||144.67||0
1729710730000|2024-10-23 19:12:10|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|0
1729710740000|2024-10-23 19:12:20||144.64||144.64||144.64||144.64|0
1729710910000|2024-10-23 19:15:10||144.59||144.59||144.59||144.59|1
1729710920000|2024-10-23 19:15:20||144.64||144.64||144.64||144.64|0
1729710970000|2024-10-23 19:16:10|144.77||144.72||144.77||144.72||0
1729710980000|2024-10-23 19:16:20|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|0
1729710990000|2024-10-23 19:16:30||144.69||144.64||144.69||144.64|0
1729711030000|2024-10-23 19:17:10|144.72||144.77||144.77||144.72||0
1729711040000|2024-10-23 19:17:20|144.72||144.72||144.72||144.72||0
1729711050000|2024-10-23 19:17:30|144.77||144.72||144.77||144.72||0
1729711140000|2024-10-23 19:19:00|144.77||144.77||144.77||144.77||0
1729711180000|2024-10-23 19:19:40||144.69||144.69||144.69||144.64|2
1729711330000|2024-10-23 19:22:10||144.64||144.64||144.69||144.64|9
1729711340000|2024-10-23 19:22:20|144.72||144.72||144.72||144.72||0
1729711430000|2024-10-23 19:23:50|||||||||1
1729711500000|2024-10-23 19:25:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1729711510000|2024-10-23 19:25:10|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|12
1729711540000|2024-10-23 19:25:40||144.64||144.64||144.64||144.64|0
1729711560000|2024-10-23 19:26:00|||||||||3
1729711660000|2024-10-23 19:27:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1729711850000|2024-10-23 19:30:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|11
1729711910000|2024-10-23 19:31:50|144.77||144.77||144.77||144.77||20
1729711930000|2024-10-23 19:32:10|144.72||144.72||144.72||144.72||0
1729711940000|2024-10-23 19:32:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1729712000000|2024-10-23 19:33:20|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|10
1729712020000|2024-10-23 19:33:40||144.69||144.69||144.69||144.69|0
1729712050000|2024-10-23 19:34:10||144.64||144.64||144.64||144.64|0
1729712100000|2024-10-23 19:35:00||144.69||144.69||144.69||144.69|0
1729712110000|2024-10-23 19:35:10||144.64||144.64||144.64||144.64|0
1729712130000|2024-10-23 19:35:30||144.69||144.64||144.69||144.64|0
1729712140000|2024-10-23 19:35:40|144.72||144.72||144.72||144.72||0
1729712250000|2024-10-23 19:37:30|||||||||29
1729712280000|2024-10-23 19:38:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|31
1729712290000|2024-10-23 19:38:10||144.59||144.59||144.59||144.59|0
1729712320000|2024-10-23 19:38:40|144.67||144.72||144.72||144.67||12
1729712330000|2024-10-23 19:38:50|144.67||144.72||144.72||144.67||0
1729712350000|2024-10-23 19:39:10|144.67||144.67||144.67||144.67||1
1729712360000|2024-10-23 19:39:20|144.72||144.72||144.72||144.72||0
1729712380000|2024-10-23 19:39:40||144.64||144.64||144.64||144.64|0
1729712460000|2024-10-23 19:41:00|||||||||37
1729712500000|2024-10-23 19:41:40|||||||||10
1729712510000|2024-10-23 19:41:50|||||||||27
1729712610000|2024-10-23 19:43:30|144.77||144.77||144.77||144.77||33
1729712640000|2024-10-23 19:44:00|144.72||144.72||144.72||144.72||0
1729712660000|2024-10-23 19:44:20|144.77||144.77||144.77||144.77||4
1729712670000|2024-10-23 19:44:30|144.72||144.77||144.77||144.72||0
1729712700000|2024-10-23 19:45:00|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|2
1729712730000|2024-10-23 19:45:30|144.72||144.77||144.77||144.72||1
1729712740000|2024-10-23 19:45:40||144.69||144.69||144.69||144.69|6
1729712750000|2024-10-23 19:45:50|||||||||3
1729712770000|2024-10-23 19:46:10|||||||||2
1729712780000|2024-10-23 19:46:20|||||||||3
1729712800000|2024-10-23 19:46:40|||||||||4
1729712810000|2024-10-23 19:46:50|||||||||10
1729712820000|2024-10-23 19:47:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1729712830000|2024-10-23 19:47:10|144.77||144.77||144.77||144.77||1
1729712840000|2024-10-23 19:47:20|144.72||144.72||144.72||144.72||0
1729712860000|2024-10-23 19:47:40|144.77||144.77||144.77||144.77||0
1729712870000|2024-10-23 19:47:50|||||||||4
1729712880000|2024-10-23 19:48:00|||||||||2
1729712900000|2024-10-23 19:48:20|||||||||4
1729712920000|2024-10-23 19:48:40|144.72||144.77||144.77||144.72||3
1729712930000|2024-10-23 19:48:50|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|4
1729712940000|2024-10-23 19:49:00||144.64||144.64||144.64||144.64|5
1729712960000|2024-10-23 19:49:20||144.69||144.69||144.69||144.69|0
1729712980000|2024-10-23 19:49:40||144.64||144.64||144.64||144.64|1
1729712990000|2024-10-23 19:49:50||144.69||144.69||144.69||144.69|11
1729713000000|2024-10-23 19:50:00|||||||||3
1729713020000|2024-10-23 19:50:20|||||||||4
1729713030000|2024-10-23 19:50:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1729713040000|2024-10-23 19:50:40||144.69||144.74||144.74||144.69|3
1729713060000|2024-10-23 19:51:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|3
1729713070000|2024-10-23 19:51:10|144.77||144.77||144.77||144.77||3
1729713090000|2024-10-23 19:51:30|||||||||3
1729713110000|2024-10-23 19:51:50|||||||||3
1729713120000|2024-10-23 19:52:00|||||||||2
1729713130000|2024-10-23 19:52:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1729713150000|2024-10-23 19:52:30|||||||||3
1729713160000|2024-10-23 19:52:40|||||||||30
1729713180000|2024-10-23 19:53:00|||||||||4
1729713210000|2024-10-23 19:53:30|||||||||4
1729713220000|2024-10-23 19:53:40|||||||||2
1729713230000|2024-10-23 19:53:50|||||||||2
1729713240000|2024-10-23 19:54:00|||||||||2
1729713250000|2024-10-23 19:54:10|||||||||2
1729713260000|2024-10-23 19:54:20|||||||||2
1729713270000|2024-10-23 19:54:30|||||||||3
1729713280000|2024-10-23 19:54:40|||||||||1
1729713290000|2024-10-23 19:54:50|||||||||4
1729713320000|2024-10-23 19:55:20|||||||||1
1729713330000|2024-10-23 19:55:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|24
1729713350000|2024-10-23 19:55:50|144.82||144.82||144.82||144.82||0
1729713360000|2024-10-23 19:56:00||144.74||144.74||144.74||144.74|0
1729713400000|2024-10-23 19:56:40||144.69||144.74||144.74||144.69|12
1729713410000|2024-10-23 19:56:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729713420000|2024-10-23 19:57:00|144.82||144.82||144.82||144.82||0
1729713450000|2024-10-23 19:57:30|144.77||144.77||144.82||144.77||0
1729713460000|2024-10-23 19:57:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|21
1729713480000|2024-10-23 19:58:00||144.69||144.69||144.69||144.69|4
1729713490000|2024-10-23 19:58:10|144.77||144.82||144.82||144.77||0
1729713500000|2024-10-23 19:58:20|144.77||144.82||144.82||144.77||0
1729713510000|2024-10-23 19:58:30|144.77||144.77||144.77||144.77||4
1729713540000|2024-10-23 19:59:00|||||||||38
1729713580000|2024-10-23 19:59:40||144.64||144.64||144.64||144.64|3
1729713590000|2024-10-23 19:59:50|144.72||144.77||144.77||144.72||0
1729749660000|2024-10-24 06:01:00|144.74|144.67|144.74|144.67|144.74|144.67|144.74|144.67|0
1729749710000|2024-10-24 06:01:50|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|176
1729749720000|2024-10-24 06:02:00||145.09||145.19||145.19||145.09|9
1729749730000|2024-10-24 06:02:10||145.14||145.14||145.14||145.09|0
1729749740000|2024-10-24 06:02:20||145.09||145.09||145.09||145.09|0
1729749750000|2024-10-24 06:02:30||145.14||145.14||145.14||145.14|0
1729749760000|2024-10-24 06:02:40||145.19||145.19||145.19||145.19|0
1729749780000|2024-10-24 06:03:00|||||||||2
1729749810000|2024-10-24 06:03:30|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|406
1729749820000|2024-10-24 06:03:40||145.09||145.09||145.09||145.09|10
1729749830000|2024-10-24 06:03:50|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|6
1729749850000|2024-10-24 06:04:10|145.37|145.19|145.37|145.24|145.37|145.24|145.37|145.19|0
1729749860000|2024-10-24 06:04:20|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.24|0
1729749870000|2024-10-24 06:04:30||145.34||145.29||145.34||145.29|0
1729749880000|2024-10-24 06:04:40||145.24||145.29||145.29||145.24|0
1729749890000|2024-10-24 06:04:50|145.47|145.34|145.47|145.29|145.47|145.34|145.47|145.29|0
1729749900000|2024-10-24 06:05:00||145.24||145.29||145.29||145.24|0
1729749910000|2024-10-24 06:05:10||145.34||145.34||145.34||145.34|0
1729749920000|2024-10-24 06:05:20||145.39||145.34||145.39||145.34|20
1729749930000|2024-10-24 06:05:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|15
1729749940000|2024-10-24 06:05:40||145.24||145.19||145.29||145.19|28
1729749950000|2024-10-24 06:05:50||145.24||145.19||145.24||145.19|0
1729749960000|2024-10-24 06:06:00|145.27|145.14|145.27|145.19|145.27|145.19|145.22|145.14|96
1729749970000|2024-10-24 06:06:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|59
1729749980000|2024-10-24 06:06:20||145.09||145.09||145.09||145.04|10
1729749990000|2024-10-24 06:06:30||145.04||145.04||145.04||145.04|0
1729750000000|2024-10-24 06:06:40|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|1
1729750010000|2024-10-24 06:06:50|145.17|145.04|145.17|144.99|145.17|145.04|145.17|144.99|20
1729750020000|2024-10-24 06:07:00||145.04||145.04||145.04||145.04|0
1729750030000|2024-10-24 06:07:10|145.22|145.09|145.22|145.09|145.22|145.09|145.22|145.09|1
1729750150000|2024-10-24 06:09:10||145.14||145.14||145.14||145.14|0
1729750160000|2024-10-24 06:09:20||145.09||145.09||145.09||145.09|0
1729750190000|2024-10-24 06:09:50|145.17||145.17||145.17||145.17||0
1729750200000|2024-10-24 06:10:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|70
1729750210000|2024-10-24 06:10:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1729750220000|2024-10-24 06:10:20|145.17||145.17||145.17||145.17||44
1729750230000|2024-10-24 06:10:30||145.09||145.09||145.09||145.09|0
1729750240000|2024-10-24 06:10:40|||||||||66
1729750310000|2024-10-24 06:11:50||145.04||145.04||145.04||145.04|1
1729750330000|2024-10-24 06:12:10||145.09||145.09||145.09||145.09|0
1729750370000|2024-10-24 06:12:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|25
1729750380000|2024-10-24 06:13:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1729750390000|2024-10-24 06:13:10||145.14||145.14||145.14||145.14|19
1729750410000|2024-10-24 06:13:30||145.19||145.14||145.19||145.14|9
1729750440000|2024-10-24 06:14:00||145.09||145.14||145.14||145.09|1
1729750450000|2024-10-24 06:14:10||145.09||145.09||145.14||145.09|0
1729750460000|2024-10-24 06:14:20|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|9
1729750480000|2024-10-24 06:14:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|192
1729750490000|2024-10-24 06:14:50||144.99||144.99||144.99||144.99|9
1729750500000|2024-10-24 06:15:00||145.04||145.04||145.04||145.04|0
1729750570000|2024-10-24 06:16:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|57
1729750580000|2024-10-24 06:16:20||144.99||144.99||144.99||144.99|0
1729750610000|2024-10-24 06:16:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|170
1729750620000|2024-10-24 06:17:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729750650000|2024-10-24 06:17:30|145.12||145.12||145.12||145.12||0
1729750660000|2024-10-24 06:17:40|145.07|144.94|145.07|144.99|145.07|144.99|145.02|144.94|232
1729750670000|2024-10-24 06:17:50|145.12||145.12||145.12||145.12||5
1729750680000|2024-10-24 06:18:00|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|1
1729750690000|2024-10-24 06:18:10||145.09||145.09||145.09||145.09|0
1729750700000|2024-10-24 06:18:20||145.04||145.04||145.04||145.04|0
1729750790000|2024-10-24 06:19:50||144.99||145.04||145.04||144.99|64
1729750820000|2024-10-24 06:20:20||145.09||145.09||145.09||145.09|0
1729750830000|2024-10-24 06:20:30||145.04||145.04||145.04||145.04|0
1729750920000|2024-10-24 06:22:00||145.09||145.09||145.09||145.09|0
1729750940000|2024-10-24 06:22:20|145.22||145.22||145.22||145.22||60
1729751050000|2024-10-24 06:24:10|145.27|145.14|145.32|145.19|145.32|145.19|145.27|145.14|62
1729751330000|2024-10-24 06:28:50|||||||||2
1729751410000|2024-10-24 06:30:10|145.22|145.14|145.32|145.14|145.32|145.19|145.22|145.14|115
1729751420000|2024-10-24 06:30:20|145.27|145.09|145.27|145.19|145.27|145.19|145.27|145.09|156
1729751430000|2024-10-24 06:30:30|145.32||145.32||145.32||145.32||0
1729751500000|2024-10-24 06:31:40|145.27|145.14|145.22|145.14|145.27|145.14|145.22|145.14|76
1729751510000|2024-10-24 06:31:50|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|5
1729751560000|2024-10-24 06:32:40||145.19||145.14||145.19||145.14|0
1729751570000|2024-10-24 06:32:50||145.19||145.19||145.19||145.19|0
1729751580000|2024-10-24 06:33:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1729751600000|2024-10-24 06:33:20|||||||||37
1729751650000|2024-10-24 06:34:10||145.19||145.19||145.24||145.19|17
1729751660000|2024-10-24 06:34:20|145.27|145.24|145.27|145.14|145.27|145.24|145.27|145.14|30
1729751680000|2024-10-24 06:34:40|145.22||145.27||145.27||145.22||0
1729751740000|2024-10-24 06:35:40|145.22|145.09|145.27|145.09|145.27|145.09|145.22|145.09|115
1729751750000|2024-10-24 06:35:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1729751870000|2024-10-24 06:37:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1729751880000|2024-10-24 06:38:00||145.14||145.14||145.14||145.14|1
1729751890000|2024-10-24 06:38:10||145.19||145.19||145.19||145.19|0
1729751910000|2024-10-24 06:38:30|145.32||145.32||145.32||145.32||4
1729751920000|2024-10-24 06:38:40||145.24||145.24||145.24||145.24|0
1729751940000|2024-10-24 06:39:00||145.19||145.24||145.24||145.19|4
1729751960000|2024-10-24 06:39:20||145.19||145.19||145.19||145.19|2
1729751980000|2024-10-24 06:39:40|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|0
1729752010000|2024-10-24 06:40:10|||||||||3
1729752130000|2024-10-24 06:42:10|145.22||145.22||145.22||145.22||1
1729752160000|2024-10-24 06:42:40||145.09||145.09||145.09||145.09|0
1729752240000|2024-10-24 06:44:00|145.17|145.04|145.12|144.99|145.22|145.04|145.12|144.99|118
1729752270000|2024-10-24 06:44:30|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|34
1729752280000|2024-10-24 06:44:40||145.04||144.99||145.04||144.99|0
1729752300000|2024-10-24 06:45:00|145.07||145.07||145.07||145.07||0
1729752370000|2024-10-24 06:46:10|||||||||2
1729752420000|2024-10-24 06:47:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|138
1729752440000|2024-10-24 06:47:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|14
1729752450000|2024-10-24 06:47:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|20
1729752570000|2024-10-24 06:49:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|26
1729752590000|2024-10-24 06:49:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|102
1729752720000|2024-10-24 06:52:00|145.07||145.07||145.07||145.07||1
1729752730000|2024-10-24 06:52:10||144.99||144.94||144.99||144.94|0
1729752750000|2024-10-24 06:52:30|145.02|144.99|144.97|144.89|145.02|144.99|144.97|144.89|94
1729752770000|2024-10-24 06:52:50|||||||||4
1729752810000|2024-10-24 06:53:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1729752880000|2024-10-24 06:54:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1729752940000|2024-10-24 06:55:40|145.02||144.97||145.02||144.97||16
1729753020000|2024-10-24 06:57:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1729753050000|2024-10-24 06:57:30|144.87|144.74|144.82|144.74|144.87|144.74|144.82|144.74|80
1729753070000|2024-10-24 06:57:50|||||||||22
1729753080000|2024-10-24 06:58:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|19
1729753110000|2024-10-24 06:58:30|||||||||22
1729753130000|2024-10-24 06:58:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1729753140000|2024-10-24 06:59:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|37
1729753150000|2024-10-24 06:59:10|||||||||7
1729753170000|2024-10-24 06:59:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|112
1729753180000|2024-10-24 06:59:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|124
1729753190000|2024-10-24 06:59:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|137
1729753200000|2024-10-24 07:00:00|144.82|144.69|144.82|144.74|144.87|144.74|144.77|144.69|292
1729753210000|2024-10-24 07:00:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|139
1729753220000|2024-10-24 07:00:20|144.82|144.69|144.82|144.74|144.87|144.79|144.82|144.69|74
1729753230000|2024-10-24 07:00:30|144.87|144.69|144.87|144.79|144.87|144.79|144.82|144.69|34
1729753240000|2024-10-24 07:00:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|5
1729753250000|2024-10-24 07:00:50|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|13
1729753260000|2024-10-24 07:01:00|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.64|95
1729753270000|2024-10-24 07:01:10|144.77|144.74|144.62|144.54|144.77|144.74|144.62|144.54|11
1729753280000|2024-10-24 07:01:20|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|3
1729753290000|2024-10-24 07:01:30|144.57|144.44|144.52|144.44|144.62|144.44|144.52|144.44|12
1729753300000|2024-10-24 07:01:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.44|8
1729753310000|2024-10-24 07:01:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|0
1729753320000|2024-10-24 07:02:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|15
1729753330000|2024-10-24 07:02:10|144.67|144.59|144.67|144.54|144.72|144.59|144.67|144.54|4
1729753340000|2024-10-24 07:02:20|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|12
1729753350000|2024-10-24 07:02:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729753360000|2024-10-24 07:02:40|144.72|144.54|144.72|144.64|144.77|144.64|144.72|144.54|119
1729753370000|2024-10-24 07:02:50|144.77||144.72||144.77||144.72||8
1729753380000|2024-10-24 07:03:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|4
1729753390000|2024-10-24 07:03:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|74
1729753400000|2024-10-24 07:03:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|11
1729753410000|2024-10-24 07:03:30|144.77||144.77||144.77||144.77||3
1729753420000|2024-10-24 07:03:40|144.72||144.72||144.72||144.72||15
1729753430000|2024-10-24 07:03:50|||||||||6
1729753440000|2024-10-24 07:04:00|||||||||12
1729753450000|2024-10-24 07:04:10|||||||||39
1729753460000|2024-10-24 07:04:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|7
1729753470000|2024-10-24 07:04:30|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|15
1729753480000|2024-10-24 07:04:40|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.74|108
1729753490000|2024-10-24 07:04:50||144.74||144.79||144.79||144.74|16
1729753500000|2024-10-24 07:05:00|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|82
1729753510000|2024-10-24 07:05:10|144.77|144.64|144.77|144.69|144.77|144.69|144.72|144.59|50
1729753520000|2024-10-24 07:05:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1729753530000|2024-10-24 07:05:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|15
1729753540000|2024-10-24 07:05:40|||||||||4
1729753550000|2024-10-24 07:05:50||144.69||144.74||144.74||144.69|16
1729753570000|2024-10-24 07:06:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|43
1729753580000|2024-10-24 07:06:20||144.79||144.79||144.79||144.74|3
1729753590000|2024-10-24 07:06:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|17
1729753600000|2024-10-24 07:06:40|||||||||1
1729753610000|2024-10-24 07:06:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|125
1729753620000|2024-10-24 07:07:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1729753630000|2024-10-24 07:07:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1729753640000|2024-10-24 07:07:20|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|15
1729753650000|2024-10-24 07:07:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729753660000|2024-10-24 07:07:40|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|84
1729753670000|2024-10-24 07:07:50|145.07||145.07||145.07||145.07||50
1729753680000|2024-10-24 07:08:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1729753690000|2024-10-24 07:08:10|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.94|17
1729753700000|2024-10-24 07:08:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|2
1729753710000|2024-10-24 07:08:30|||||||||25
1729753720000|2024-10-24 07:08:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|26
1729753730000|2024-10-24 07:08:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729753740000|2024-10-24 07:09:00|145.02||144.97||145.02||144.97||19
1729753750000|2024-10-24 07:09:10|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|3
1729753760000|2024-10-24 07:09:20|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|10
1729753770000|2024-10-24 07:09:30|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|3
1729753780000|2024-10-24 07:09:40|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|16
1729753790000|2024-10-24 07:09:50|145.02||144.97||145.02||144.97||0
1729753800000|2024-10-24 07:10:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|48
1729753810000|2024-10-24 07:10:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|9
1729753820000|2024-10-24 07:10:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|18
1729753830000|2024-10-24 07:10:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|2
1729753840000|2024-10-24 07:10:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3
1729753850000|2024-10-24 07:10:50|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|3
1729753860000|2024-10-24 07:11:00|145.07|144.99|145.12|145.04|145.12|145.04|145.02|144.99|4
1729753870000|2024-10-24 07:11:10|145.07|144.99|145.02|144.94|145.12|144.99|145.02|144.94|92
1729753880000|2024-10-24 07:11:20||144.89||144.89||144.89||144.89|25
1729753890000|2024-10-24 07:11:30|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1729753900000|2024-10-24 07:11:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729753910000|2024-10-24 07:11:50|145.12||145.12||145.12||145.07||7
1729753920000|2024-10-24 07:12:00|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|11
1729753930000|2024-10-24 07:12:10|145.07|145.04|145.07|144.94|145.12|145.04|145.07|144.94|9
1729753940000|2024-10-24 07:12:20|145.02||145.07||145.07||145.02||1
1729753960000|2024-10-24 07:12:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1729753970000|2024-10-24 07:12:50|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|24
1729753980000|2024-10-24 07:13:00|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|11
1729753990000|2024-10-24 07:13:10|145.02||145.02||145.02||145.02||0
1729754000000|2024-10-24 07:13:20|145.07||145.02||145.07||145.02||3
1729754010000|2024-10-24 07:13:30|||||||||1
1729754020000|2024-10-24 07:13:40||144.89||144.89||144.89||144.89|9
1729754030000|2024-10-24 07:13:50||144.94||144.94||144.94||144.94|0
1729754050000|2024-10-24 07:14:10|145.07||145.07||145.07||145.07||6
1729754060000|2024-10-24 07:14:20||144.99||144.99||144.99||144.99|1
1729754100000|2024-10-24 07:15:00|144.92|144.79|144.92|144.79|144.92|144.79|144.87|144.79|184
1729754110000|2024-10-24 07:15:10|144.87|144.84|144.82|144.69|144.87|144.84|144.82|144.69|61
1729754120000|2024-10-24 07:15:20|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|20
1729754130000|2024-10-24 07:15:30|144.92|144.69|145.02|144.89|145.02|144.89|144.92|144.69|387
1729754140000|2024-10-24 07:15:40|144.97|144.94|145.12|144.99|145.12|144.99|144.97|144.94|79
1729754150000|2024-10-24 07:15:50|145.07|145.04|145.07|144.94|145.12|145.04|145.07|144.94|273
1729754160000|2024-10-24 07:16:00|145.02|144.99|145.12|144.99|145.12|145.04|145.02|144.94|28
1729754170000|2024-10-24 07:16:10|145.07|144.94|145.02|144.94|145.07|144.94|145.02|144.94|10
1729754180000|2024-10-24 07:16:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1729754190000|2024-10-24 07:16:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|51
1729754200000|2024-10-24 07:16:40|145.07||145.07||145.07||145.07||12
1729754210000|2024-10-24 07:16:50|145.02|144.89|145.02|144.89|145.02|144.94|144.97|144.89|259
1729754220000|2024-10-24 07:17:00|145.07|144.94|145.02|144.89|145.12|144.99|145.02|144.89|1
1729754230000|2024-10-24 07:17:10|144.97||144.97||144.97||144.97||1
1729754240000|2024-10-24 07:17:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|12
1729754250000|2024-10-24 07:17:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1729754260000|2024-10-24 07:17:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729754280000|2024-10-24 07:18:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|29
1729754290000|2024-10-24 07:18:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|69
1729754300000|2024-10-24 07:18:20|144.87||144.87||144.87||144.87||0
1729754310000|2024-10-24 07:18:30|||||||||1
1729754320000|2024-10-24 07:18:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|4
1729754330000|2024-10-24 07:18:50|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|3
1729754340000|2024-10-24 07:19:00|144.87|144.79|144.92|144.79|144.92|144.84|144.82|144.79|2
1729754350000|2024-10-24 07:19:10|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|22
1729754360000|2024-10-24 07:19:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|50
1729754370000|2024-10-24 07:19:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|18
1729754380000|2024-10-24 07:19:40||144.74||144.79||144.79||144.74|52
1729754390000|2024-10-24 07:19:50|144.92||144.87||144.92||144.87||88
1729754400000|2024-10-24 07:20:00|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|13
1729754410000|2024-10-24 07:20:10|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|30
1729754420000|2024-10-24 07:20:20||144.79||144.79||144.79||144.74|1
1729754430000|2024-10-24 07:20:30|||||||||6
1729754440000|2024-10-24 07:20:40|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|3
1729754450000|2024-10-24 07:20:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1729754460000|2024-10-24 07:21:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|14
1729754470000|2024-10-24 07:21:10|||||||||11
1729754480000|2024-10-24 07:21:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|44
1729754490000|2024-10-24 07:21:30|144.87||144.87||144.87||144.87||1
1729754500000|2024-10-24 07:21:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|5
1729754510000|2024-10-24 07:21:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|54
1729754520000|2024-10-24 07:22:00|144.87|144.84|144.87|144.79|144.92|144.84|144.82|144.74|33
1729754530000|2024-10-24 07:22:10|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|9
1729754540000|2024-10-24 07:22:20|144.87||144.82||144.87||144.82||0
1729754550000|2024-10-24 07:22:30|144.87||144.82||144.87||144.82||1
1729754560000|2024-10-24 07:22:40|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|2
1729754570000|2024-10-24 07:22:50|||||||||1
1729754580000|2024-10-24 07:23:00|||||||||1
1729754590000|2024-10-24 07:23:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1729754600000|2024-10-24 07:23:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|7
1729754610000|2024-10-24 07:23:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|6
1729754620000|2024-10-24 07:23:40|144.82|144.74|144.87|144.79|144.92|144.79|144.82|144.74|1
1729754630000|2024-10-24 07:23:50|144.92||144.87||144.92||144.87||1
1729754640000|2024-10-24 07:24:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|10
1729754650000|2024-10-24 07:24:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1729754670000|2024-10-24 07:24:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1729754680000|2024-10-24 07:24:40||144.84||144.89||144.89||144.84|1
1729754690000|2024-10-24 07:24:50||144.84||144.89||144.89||144.84|2
1729754710000|2024-10-24 07:25:10|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|14
1729754720000|2024-10-24 07:25:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|13
1729754730000|2024-10-24 07:25:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|138
1729754740000|2024-10-24 07:25:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|29
1729754750000|2024-10-24 07:25:50|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|82
1729754760000|2024-10-24 07:26:00||144.64||144.69||144.69||144.64|1
1729754770000|2024-10-24 07:26:10|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|0
1729754780000|2024-10-24 07:26:20|144.77||144.77||144.77||144.77||13
1729754790000|2024-10-24 07:26:30|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|80
1729754810000|2024-10-24 07:26:50|144.77||144.72||144.77||144.72||2
1729754820000|2024-10-24 07:27:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|1
1729754830000|2024-10-24 07:27:10|||||||||1
1729754840000|2024-10-24 07:27:20|144.82||144.82||144.82||144.82||10
1729754850000|2024-10-24 07:27:30|144.77||144.77||144.82||144.77||1
1729754860000|2024-10-24 07:27:40|144.82||144.82||144.82||144.82||7
1729754870000|2024-10-24 07:27:50|144.77||144.82||144.82||144.77||6
1729754880000|2024-10-24 07:28:00|144.77||144.77||144.77||144.77||0
1729754890000|2024-10-24 07:28:10|||||||||1
1729754910000|2024-10-24 07:28:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|23
1729754920000|2024-10-24 07:28:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1729754930000|2024-10-24 07:28:50||144.64||144.69||144.69||144.64|9
1729754940000|2024-10-24 07:29:00|||||||||2
1729754960000|2024-10-24 07:29:20|144.82||144.77||144.82||144.77||16
1729754970000|2024-10-24 07:29:30|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|6
1729754980000|2024-10-24 07:29:40|144.82||144.82||144.82||144.82||0
1729754990000|2024-10-24 07:29:50||144.69||144.69||144.69||144.69|0
1729755000000|2024-10-24 07:30:00|145.12|144.99|145.32|145.24|145.47|145.34|145.12|144.99|1162
1729755010000|2024-10-24 07:30:10|145.37||145.37||145.37||145.37||223
1729755020000|2024-10-24 07:30:20|145.32||145.37||145.37||145.32||38
1729755030000|2024-10-24 07:30:30|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.19|141
1729755040000|2024-10-24 07:30:40|145.32||145.37||145.37||145.32||5
1729755050000|2024-10-24 07:30:50|145.32|145.29|145.32|145.19|145.37|145.29|145.32|145.19|2
1729755060000|2024-10-24 07:31:00|145.27|145.24|145.32|145.24|145.37|145.24|145.27|145.19|29
1729755070000|2024-10-24 07:31:10|145.37||145.37||145.37||145.32||15
1729755080000|2024-10-24 07:31:20|145.27|145.14|145.32|145.19|145.32|145.19|145.22|145.14|96
1729755090000|2024-10-24 07:31:30|145.27|145.14|145.22|145.09|145.27|145.19|145.22|145.09|73
1729755100000|2024-10-24 07:31:40|145.17|145.04|145.22|145.09|145.22|145.14|145.17|145.04|157
1729755110000|2024-10-24 07:31:50|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|6
1729755120000|2024-10-24 07:32:00|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|7
1729755130000|2024-10-24 07:32:10|145.22|145.09|145.22|145.09|145.22|145.09|145.22|145.09|15
1729755140000|2024-10-24 07:32:20|145.17||145.22||145.22||145.17||3
1729755150000|2024-10-24 07:32:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|3
1729755160000|2024-10-24 07:32:40||145.14||145.14||145.14||145.09|1
1729755170000|2024-10-24 07:32:50|145.27||145.27||145.27||145.27||18
1729755180000|2024-10-24 07:33:00|145.22|145.19|145.32|145.19|145.32|145.19|145.22|145.19|10
1729755190000|2024-10-24 07:33:10|145.27||145.32||145.32||145.27||2
1729755200000|2024-10-24 07:33:20|145.27|145.14|145.27|145.19|145.32|145.19|145.22|145.14|19
1729755210000|2024-10-24 07:33:30|145.32|145.14|145.27|145.14|145.32|145.14|145.27|145.14|1
1729755220000|2024-10-24 07:33:40|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|3
1729755230000|2024-10-24 07:33:50|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|45
1729755240000|2024-10-24 07:34:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|7
1729755250000|2024-10-24 07:34:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|276
1729755260000|2024-10-24 07:34:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1729755280000|2024-10-24 07:34:40||145.24||145.29||145.29||145.24|56
1729755290000|2024-10-24 07:34:50|145.42||145.37||145.42||145.37||0
1729755300000|2024-10-24 07:35:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|9
1729755310000|2024-10-24 07:35:10|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|6
1729755320000|2024-10-24 07:35:20|145.37||145.32||145.37||145.32||0
1729755330000|2024-10-24 07:35:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|2
1729755340000|2024-10-24 07:35:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|20
1729755360000|2024-10-24 07:36:00|||||||||2
1729755370000|2024-10-24 07:36:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|47
1729755380000|2024-10-24 07:36:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|13
1729755390000|2024-10-24 07:36:30||145.19||145.24||145.24||145.19|1
1729755400000|2024-10-24 07:36:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|1
1729755410000|2024-10-24 07:36:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|1
1729755420000|2024-10-24 07:37:00||145.14||145.14||145.19||145.14|15
1729755430000|2024-10-24 07:37:10|145.22|145.09|145.22|145.14|145.27|145.14|145.22|145.09|34
1729755440000|2024-10-24 07:37:20|145.07|145.09|145.12|145.04|145.12|145.14|145.07|144.99|231
1729755450000|2024-10-24 07:37:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|14
1729755460000|2024-10-24 07:37:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|10
1729755470000|2024-10-24 07:37:50|145.12|144.94|145.07|144.99|145.12|145.04|145.07|144.94|1
1729755480000|2024-10-24 07:38:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|16
1729755490000|2024-10-24 07:38:10||144.99||145.04||145.04||144.99|3
1729755500000|2024-10-24 07:38:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|30
1729755510000|2024-10-24 07:38:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|273
1729755520000|2024-10-24 07:38:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|66
1729755540000|2024-10-24 07:39:00|||||||||9
1729755550000|2024-10-24 07:39:10|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|143
1729755560000|2024-10-24 07:39:20|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|77
1729755570000|2024-10-24 07:39:30||144.89||144.94||144.94||144.89|0
1729755580000|2024-10-24 07:39:40|||||||||1
1729755600000|2024-10-24 07:40:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|9
1729755610000|2024-10-24 07:40:10|145.07|144.89|145.07|144.94|145.07|144.99|145.07|144.89|4
1729755620000|2024-10-24 07:40:20|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1729755630000|2024-10-24 07:40:30|145.07||145.07||145.07||145.02||0
1729755640000|2024-10-24 07:40:40|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1729755650000|2024-10-24 07:40:50|145.07|144.89|145.02|144.94|145.07|144.94|145.02|144.89|1
1729755660000|2024-10-24 07:41:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1729755670000|2024-10-24 07:41:10|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|2
1729755680000|2024-10-24 07:41:20|145.02||145.02||145.07||145.02||4
1729755690000|2024-10-24 07:41:30|||||||||1
1729755700000|2024-10-24 07:41:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1729755710000|2024-10-24 07:41:50|145.02||144.97||145.02||144.97||14
1729755720000|2024-10-24 07:42:00|145.02|144.84|144.97|144.84|145.02|144.84|144.97|144.84|2
1729755730000|2024-10-24 07:42:10||144.89||144.89||144.89||144.89|1
1729755740000|2024-10-24 07:42:20|145.02|144.84|144.97|144.84|145.02|144.84|144.92|144.84|95
1729755750000|2024-10-24 07:42:30|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|1
1729755760000|2024-10-24 07:42:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729755770000|2024-10-24 07:42:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|3
1729755790000|2024-10-24 07:43:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|14
1729755800000|2024-10-24 07:43:20|145.02|144.94|145.02|144.89|145.02|144.99|144.97|144.89|16
1729755810000|2024-10-24 07:43:30|144.97||144.97||144.97||144.97||1
1729755820000|2024-10-24 07:43:40||144.84||144.89||144.89||144.84|0
1729755830000|2024-10-24 07:43:50|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|19
1729755840000|2024-10-24 07:44:00|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|17
1729755850000|2024-10-24 07:44:10|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|1
1729755860000|2024-10-24 07:44:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1729755870000|2024-10-24 07:44:30|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|3
1729755880000|2024-10-24 07:44:40||144.99||144.99||144.99||144.99|0
1729755890000|2024-10-24 07:44:50||144.94||144.99||144.99||144.94|1
1729755900000|2024-10-24 07:45:00||144.94||144.99||144.99||144.94|0
1729755910000|2024-10-24 07:45:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|18
1729755920000|2024-10-24 07:45:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1729755930000|2024-10-24 07:45:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|3
1729755940000|2024-10-24 07:45:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|5
1729755950000|2024-10-24 07:45:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|12
1729755960000|2024-10-24 07:46:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729755970000|2024-10-24 07:46:10|||||||||1
1729755980000|2024-10-24 07:46:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|4
1729755990000|2024-10-24 07:46:30|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|7
1729756000000|2024-10-24 07:46:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|2
1729756010000|2024-10-24 07:46:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|1
1729756020000|2024-10-24 07:47:00|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|8
1729756030000|2024-10-24 07:47:10||144.99||144.99||144.99||144.94|1
1729756050000|2024-10-24 07:47:30|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|8
1729756060000|2024-10-24 07:47:40||144.99||144.99||144.99||144.99|1
1729756070000|2024-10-24 07:47:50|145.12||145.07||145.12||145.07||1
1729756080000|2024-10-24 07:48:00|145.12||145.07||145.12||145.07||0
1729756090000|2024-10-24 07:48:10|||||||||1
1729756100000|2024-10-24 07:48:20||144.94||144.94||144.94||144.94|1
1729756110000|2024-10-24 07:48:30|145.02||145.02||145.07||145.02||1
1729756120000|2024-10-24 07:48:40|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1729756130000|2024-10-24 07:48:50|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|1
1729756140000|2024-10-24 07:49:00|145.12|144.99|145.12|144.99|145.12|145.04|145.12|144.99|0
1729756150000|2024-10-24 07:49:10|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1729756160000|2024-10-24 07:49:20|145.12||145.12||145.12||145.12||1
1729756170000|2024-10-24 07:49:30|145.07|144.94|145.07|144.99|145.12|144.99|145.02|144.94|5
1729756180000|2024-10-24 07:49:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729756190000|2024-10-24 07:49:50|145.07||145.07||145.07||145.02||1
1729756200000|2024-10-24 07:50:00|145.02|144.99|145.12|144.99|145.12|144.99|145.02|144.94|0
1729756210000|2024-10-24 07:50:10|145.07||145.07||145.12||145.07||1
1729756220000|2024-10-24 07:50:20|||||||||3
1729756230000|2024-10-24 07:50:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|17
1729756240000|2024-10-24 07:50:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1729756250000|2024-10-24 07:50:50|||||||||1
1729756260000|2024-10-24 07:51:00|||||||||2
1729756270000|2024-10-24 07:51:10|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|22
1729756280000|2024-10-24 07:51:20|145.02|144.99|145.07|144.99|145.12|144.99|145.02|144.99|0
1729756290000|2024-10-24 07:51:30|||||||||1
1729756300000|2024-10-24 07:51:40||144.94||144.99||144.99||144.94|14
1729756310000|2024-10-24 07:51:50||144.94||144.99||144.99||144.94|1
1729756330000|2024-10-24 07:52:10||144.94||144.99||144.99||144.94|1
1729756340000|2024-10-24 07:52:20||144.94||144.99||144.99||144.94|26
1729756350000|2024-10-24 07:52:30|145.12||145.12||145.12||145.12||61
1729756360000|2024-10-24 07:52:40||145.04||145.04||145.04||144.99|3
1729756370000|2024-10-24 07:52:50||144.99||145.04||145.04||144.99|11
1729756390000|2024-10-24 07:53:10|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|14
1729756400000|2024-10-24 07:53:20|145.07||145.07||145.07||145.07||0
1729756410000|2024-10-24 07:53:30|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|27
1729756420000|2024-10-24 07:53:40|145.07||145.07||145.12||145.07||2
1729756430000|2024-10-24 07:53:50|||||||||1
1729756450000|2024-10-24 07:54:10|||||||||1
1729756460000|2024-10-24 07:54:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1729756470000|2024-10-24 07:54:30|||||||||1
1729756480000|2024-10-24 07:54:40|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|8
1729756490000|2024-10-24 07:54:50|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|1
1729756500000|2024-10-24 07:55:00|||||||||1
1729756510000|2024-10-24 07:55:10|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|276
1729756520000|2024-10-24 07:55:20|||||||||1
1729756540000|2024-10-24 07:55:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|3
1729756550000|2024-10-24 07:55:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1729756560000|2024-10-24 07:56:00|145.27||145.27||145.27||145.27||2
1729756570000|2024-10-24 07:56:10|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|2
1729756580000|2024-10-24 07:56:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|11
1729756590000|2024-10-24 07:56:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|3
1729756600000|2024-10-24 07:56:40|||||||||1
1729756610000|2024-10-24 07:56:50||145.09||145.14||145.14||145.09|6
1729756620000|2024-10-24 07:57:00|||||||||1
1729756640000|2024-10-24 07:57:20|||||||||1
1729756650000|2024-10-24 07:57:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|21
1729756660000|2024-10-24 07:57:40||145.14||145.14||145.19||145.14|1
1729756670000|2024-10-24 07:57:50|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|0
1729756680000|2024-10-24 07:58:00|145.22||145.27||145.27||145.22||9
1729756690000|2024-10-24 07:58:10|145.22||145.27||145.27||145.22||0
1729756700000|2024-10-24 07:58:20||145.19||145.14||145.19||145.14|2
1729756720000|2024-10-24 07:58:40|145.22||145.27||145.27||145.22||1
1729756740000|2024-10-24 07:59:00|145.22||145.22||145.27||145.22||0
1729756760000|2024-10-24 07:59:20|||||||||22
1729756780000|2024-10-24 07:59:40||145.09||145.09||145.09||145.09|3
1729756800000|2024-10-24 08:00:00|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|5
1729756810000|2024-10-24 08:00:10||145.19||145.19||145.19||145.19|0
1729756820000|2024-10-24 08:00:20||145.14||145.19||145.19||145.14|1
1729756840000|2024-10-24 08:00:40|||||||||1
1729756860000|2024-10-24 08:01:00|||||||||1
1729756870000|2024-10-24 08:01:10|||||||||21
1729756880000|2024-10-24 08:01:20|||||||||10
1729756890000|2024-10-24 08:01:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1729756900000|2024-10-24 08:01:40||145.09||145.14||145.14||145.09|1
1729756920000|2024-10-24 08:02:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|50
1729756930000|2024-10-24 08:02:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|13
1729756940000|2024-10-24 08:02:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1729756970000|2024-10-24 08:02:50||144.99||145.04||145.04||144.99|0
1729756980000|2024-10-24 08:03:00|||||||||21
1729756990000|2024-10-24 08:03:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1729757000000|2024-10-24 08:03:20|||||||||1
1729757010000|2024-10-24 08:03:30||145.04||145.09||145.09||145.04|0
1729757020000|2024-10-24 08:03:40|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|1
1729757030000|2024-10-24 08:03:50||144.99||145.04||145.04||144.99|0
1729757040000|2024-10-24 08:04:00|||||||||6
1729757060000|2024-10-24 08:04:20|||||||||1
1729757080000|2024-10-24 08:04:40|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|26
1729757090000|2024-10-24 08:04:50|145.17||145.17||145.22||145.17||0
1729757100000|2024-10-24 08:05:00|145.22||145.17||145.22||145.17||11
1729757110000|2024-10-24 08:05:10|145.22||145.17||145.22||145.17||2
1729757120000|2024-10-24 08:05:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|21
1729757130000|2024-10-24 08:05:30|||||||||134
1729757140000|2024-10-24 08:05:40|||||||||1
1729757150000|2024-10-24 08:05:50|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|22
1729757160000|2024-10-24 08:06:00|145.22||145.22||145.22||145.22||0
1729757170000|2024-10-24 08:06:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|7
1729757180000|2024-10-24 08:06:20|145.17||145.17||145.22||145.17||7
1729757200000|2024-10-24 08:06:40|145.22||145.22||145.22||145.17||1
1729757210000|2024-10-24 08:06:50|145.17||145.17||145.22||145.17||1
1729757220000|2024-10-24 08:07:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1729757230000|2024-10-24 08:07:10|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|0
1729757240000|2024-10-24 08:07:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1729757250000|2024-10-24 08:07:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1729757260000|2024-10-24 08:07:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|28
1729757270000|2024-10-24 08:07:50|||||||||1
1729757290000|2024-10-24 08:08:10|||||||||1
1729757320000|2024-10-24 08:08:40|||||||||1
1729757330000|2024-10-24 08:08:50|||||||||1
1729757340000|2024-10-24 08:09:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|95
1729757350000|2024-10-24 08:09:10|||||||||1
1729757370000|2024-10-24 08:09:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|75
1729757380000|2024-10-24 08:09:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|22
1729757390000|2024-10-24 08:09:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|17
1729757400000|2024-10-24 08:10:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1729757410000|2024-10-24 08:10:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|13
1729757420000|2024-10-24 08:10:20|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|14
1729757430000|2024-10-24 08:10:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|8
1729757450000|2024-10-24 08:10:50|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|49
1729757470000|2024-10-24 08:11:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|49
1729757480000|2024-10-24 08:11:20|||||||||18
1729757490000|2024-10-24 08:11:30|||||||||1
1729757500000|2024-10-24 08:11:40|||||||||14
1729757510000|2024-10-24 08:11:50|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|59
1729757520000|2024-10-24 08:12:00|145.62|145.44|145.52|145.44|145.62|145.44|145.52|145.44|33
1729757530000|2024-10-24 08:12:10|145.57||145.57||145.57||145.57||42
1729757540000|2024-10-24 08:12:20|145.52||145.52||145.57||145.52||0
1729757550000|2024-10-24 08:12:30|||||||||1
1729757560000|2024-10-24 08:12:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|30
1729757570000|2024-10-24 08:12:50|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|1
1729757580000|2024-10-24 08:13:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1729757590000|2024-10-24 08:13:10|||||||||26
1729757610000|2024-10-24 08:13:30|||||||||1
1729757620000|2024-10-24 08:13:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1729757630000|2024-10-24 08:13:50|||||||||68
1729757640000|2024-10-24 08:14:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|60
1729757650000|2024-10-24 08:14:10||145.59||145.59||145.59||145.59|4
1729757660000|2024-10-24 08:14:20|145.67||145.67||145.72||145.67||10
1729757670000|2024-10-24 08:14:30||145.54||145.59||145.59||145.54|10
1729757680000|2024-10-24 08:14:40|||||||||31
1729757690000|2024-10-24 08:14:50|||||||||1
1729757700000|2024-10-24 08:15:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|52
1729757710000|2024-10-24 08:15:10|||||||||5
1729757720000|2024-10-24 08:15:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|92
1729757730000|2024-10-24 08:15:30|||||||||146
1729757750000|2024-10-24 08:15:50|||||||||1
1729757770000|2024-10-24 08:16:10|||||||||1
1729757790000|2024-10-24 08:16:30|||||||||18
1729757800000|2024-10-24 08:16:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|13
1729757810000|2024-10-24 08:16:50|||||||||1
1729757820000|2024-10-24 08:17:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|17
1729757830000|2024-10-24 08:17:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|130
1729757850000|2024-10-24 08:17:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|531
1729757860000|2024-10-24 08:17:40|||||||||7
1729757870000|2024-10-24 08:17:50|||||||||21
1729757890000|2024-10-24 08:18:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|56
1729757900000|2024-10-24 08:18:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|88
1729757910000|2024-10-24 08:18:30||145.69||145.74||145.74||145.69|203
1729757930000|2024-10-24 08:18:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|27
1729757950000|2024-10-24 08:19:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|31
1729757960000|2024-10-24 08:19:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|129
1729757970000|2024-10-24 08:19:30|||||||||1
1729757980000|2024-10-24 08:19:40|||||||||1
1729757990000|2024-10-24 08:19:50|||||||||197
1729758000000|2024-10-24 08:20:00|||||||||1
1729758020000|2024-10-24 08:20:20|||||||||3
1729758030000|2024-10-24 08:20:30|||||||||26
1729758050000|2024-10-24 08:20:50|||||||||119
1729758060000|2024-10-24 08:21:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|97
1729758080000|2024-10-24 08:21:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|54
1729758090000|2024-10-24 08:21:30|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|25
1729758100000|2024-10-24 08:21:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|311
1729758110000|2024-10-24 08:21:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1729758120000|2024-10-24 08:22:00|||||||||1
1729758130000|2024-10-24 08:22:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|23
1729758140000|2024-10-24 08:22:20|||||||||1
1729758150000|2024-10-24 08:22:30|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|10
1729758160000|2024-10-24 08:22:40|145.82||145.77||145.82||145.77||15
1729758170000|2024-10-24 08:22:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|6
1729758180000|2024-10-24 08:23:00|||||||||1
1729758190000|2024-10-24 08:23:10||145.64||145.64||145.69||145.64|22
1729758200000|2024-10-24 08:23:20||145.69||145.69||145.69||145.64|7
1729758210000|2024-10-24 08:23:30||145.64||145.69||145.69||145.64|1
1729758220000|2024-10-24 08:23:40||145.64||145.69||145.69||145.64|1
1729758230000|2024-10-24 08:23:50|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|2
1729758240000|2024-10-24 08:24:00|145.72||145.72||145.77||145.72||1
1729758250000|2024-10-24 08:24:10|145.77||145.72||145.77||145.72||233
1729758260000|2024-10-24 08:24:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|37
1729758270000|2024-10-24 08:24:30|||||||||1
1729758280000|2024-10-24 08:24:40|||||||||1
1729758300000|2024-10-24 08:25:00|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|20
1729758310000|2024-10-24 08:25:10|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|6
1729758320000|2024-10-24 08:25:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|11
1729758340000|2024-10-24 08:25:40|||||||||1
1729758360000|2024-10-24 08:26:00|145.67|145.54|145.67|145.59|145.67|145.59|145.67|145.54|100
1729758380000|2024-10-24 08:26:20|||||||||19
1729758400000|2024-10-24 08:26:40|||||||||1
1729758410000|2024-10-24 08:26:50|||||||||34
1729758420000|2024-10-24 08:27:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|36
1729758430000|2024-10-24 08:27:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|10
1729758440000|2024-10-24 08:27:20|||||||||1
1729758460000|2024-10-24 08:27:40|145.72||145.67||145.72||145.67||0
1729758520000|2024-10-24 08:28:40|||||||||1
1729758540000|2024-10-24 08:29:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|17
1729758560000|2024-10-24 08:29:20|145.67||145.67||145.67||145.67||2
1729758570000|2024-10-24 08:29:30|145.62||145.67||145.67||145.62||28
1729758580000|2024-10-24 08:29:40|145.62||145.62||145.62||145.62||0
1729758590000|2024-10-24 08:29:50|145.67||145.67||145.67||145.67||1
1729758600000|2024-10-24 08:30:00|145.62||145.67||145.67||145.62||1
1729758610000|2024-10-24 08:30:10||145.59||145.59||145.59||145.59|0
1729758620000|2024-10-24 08:30:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1729758650000|2024-10-24 08:30:50|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|122
1729758660000|2024-10-24 08:31:00|145.67|145.64|145.72|145.59|145.72|145.64|145.67|145.59|213
1729758670000|2024-10-24 08:31:10|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|29
1729758680000|2024-10-24 08:31:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|6
1729758700000|2024-10-24 08:31:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|120
1729758710000|2024-10-24 08:31:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1729758720000|2024-10-24 08:32:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|34
1729758730000|2024-10-24 08:32:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4
1729758750000|2024-10-24 08:32:30|||||||||2
1729758780000|2024-10-24 08:33:00|||||||||1
1729758790000|2024-10-24 08:33:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|54
1729758800000|2024-10-24 08:33:20|||||||||1
1729758810000|2024-10-24 08:33:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|9
1729758830000|2024-10-24 08:33:50|||||||||1
1729758840000|2024-10-24 08:34:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|20
1729758850000|2024-10-24 08:34:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|7
1729758880000|2024-10-24 08:34:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|53
1729758890000|2024-10-24 08:34:50|||||||||2
1729758920000|2024-10-24 08:35:20|||||||||1
1729758930000|2024-10-24 08:35:30|||||||||26
1729758940000|2024-10-24 08:35:40|||||||||1
1729758950000|2024-10-24 08:35:50|||||||||1
1729758960000|2024-10-24 08:36:00|||||||||372
1729758970000|2024-10-24 08:36:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|79
1729758980000|2024-10-24 08:36:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|24
1729758990000|2024-10-24 08:36:30|||||||||3
1729759000000|2024-10-24 08:36:40|||||||||1
1729759010000|2024-10-24 08:36:50|||||||||1
1729759030000|2024-10-24 08:37:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|194
1729759050000|2024-10-24 08:37:30|||||||||1
1729759060000|2024-10-24 08:37:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|104
1729759070000|2024-10-24 08:37:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|7
1729759080000|2024-10-24 08:38:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1729759090000|2024-10-24 08:38:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|102
1729759100000|2024-10-24 08:38:20|145.72||145.67||145.72||145.67||106
1729759110000|2024-10-24 08:38:30|||||||||1
1729759130000|2024-10-24 08:38:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1729759150000|2024-10-24 08:39:10|||||||||1
1729759170000|2024-10-24 08:39:30|||||||||1
1729759180000|2024-10-24 08:39:40|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|17
1729759190000|2024-10-24 08:39:50|||||||||1
1729759200000|2024-10-24 08:40:00||145.59||145.64||145.64||145.59|10
1729759210000|2024-10-24 08:40:10|||||||||1
1729759230000|2024-10-24 08:40:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|12
1729759250000|2024-10-24 08:40:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|89
1729759270000|2024-10-24 08:41:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|139
1729759290000|2024-10-24 08:41:30|||||||||1
1729759300000|2024-10-24 08:41:40|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|5
1729759310000|2024-10-24 08:41:50|||||||||1
1729759330000|2024-10-24 08:42:10|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|15
1729759350000|2024-10-24 08:42:30|||||||||1
1729759370000|2024-10-24 08:42:50|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|6
1729759380000|2024-10-24 08:43:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|5
1729759390000|2024-10-24 08:43:10|||||||||1
1729759400000|2024-10-24 08:43:20|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1729759410000|2024-10-24 08:43:30|||||||||1
1729759420000|2024-10-24 08:43:40|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|4
1729759430000|2024-10-24 08:43:50|145.67||145.62||145.67||145.62||1
1729759440000|2024-10-24 08:44:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1729759450000|2024-10-24 08:44:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1729759470000|2024-10-24 08:44:30|||||||||2
1729759480000|2024-10-24 08:44:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1729759490000|2024-10-24 08:44:50|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|13
1729759500000|2024-10-24 08:45:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|14
1729759510000|2024-10-24 08:45:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|144
1729759520000|2024-10-24 08:45:20|||||||||3
1729759540000|2024-10-24 08:45:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|15
1729759560000|2024-10-24 08:46:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|14
1729759580000|2024-10-24 08:46:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|45
1729759590000|2024-10-24 08:46:30|||||||||26
1729759600000|2024-10-24 08:46:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|36
1729759610000|2024-10-24 08:46:50|145.52||145.47||145.52||145.47||0
1729759620000|2024-10-24 08:47:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|3
1729759630000|2024-10-24 08:47:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|4
1729759640000|2024-10-24 08:47:20|||||||||1
1729759650000|2024-10-24 08:47:30||145.34||145.39||145.39||145.34|0
1729759660000|2024-10-24 08:47:40||145.34||145.34||145.34||145.34|1
1729759680000|2024-10-24 08:48:00|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|1
1729759690000|2024-10-24 08:48:10||145.39||145.39||145.39||145.34|4
1729759700000|2024-10-24 08:48:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|24
1729759720000|2024-10-24 08:48:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1729759740000|2024-10-24 08:49:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|8
1729759750000|2024-10-24 08:49:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|12
1729759760000|2024-10-24 08:49:20|||||||||1
1729759770000|2024-10-24 08:49:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|0
1729759780000|2024-10-24 08:49:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|8
1729759790000|2024-10-24 08:49:50|145.52||145.52||145.52||145.47||3
1729759800000|2024-10-24 08:50:00|145.47||145.47||145.52||145.47||1
1729759810000|2024-10-24 08:50:10|145.52|145.34|145.47|145.39|145.52|145.39|145.42|145.34|66
1729759820000|2024-10-24 08:50:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1729759840000|2024-10-24 08:50:40|145.47||145.47||145.47||145.42||15
1729759850000|2024-10-24 08:50:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|77
1729759860000|2024-10-24 08:51:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1729759870000|2024-10-24 08:51:10|145.47||145.47||145.47||145.42||0
1729759880000|2024-10-24 08:51:20|145.42||145.42||145.42||145.42||0
1729759890000|2024-10-24 08:51:30|145.47||145.42||145.47||145.42||1
1729759900000|2024-10-24 08:51:40|145.47||145.42||145.47||145.42||1
1729759920000|2024-10-24 08:52:00|||||||||1
1729759930000|2024-10-24 08:52:10|||||||||1
1729759940000|2024-10-24 08:52:20|||||||||2
1729759950000|2024-10-24 08:52:30|||||||||2
1729759960000|2024-10-24 08:52:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1729759980000|2024-10-24 08:53:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|16
1729759990000|2024-10-24 08:53:10|||||||||8
1729760000000|2024-10-24 08:53:20|||||||||1
1729760010000|2024-10-24 08:53:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|33
1729760020000|2024-10-24 08:53:40|145.42||145.37||145.42||145.37||1
1729760040000|2024-10-24 08:54:00|||||||||22
1729760050000|2024-10-24 08:54:10|||||||||3
1729760060000|2024-10-24 08:54:20||145.24||145.24||145.24||145.24|4
1729760070000|2024-10-24 08:54:30|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|6
1729760080000|2024-10-24 08:54:40|||||||||2
1729760090000|2024-10-24 08:54:50|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|6
1729760100000|2024-10-24 08:55:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|23
1729760110000|2024-10-24 08:55:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|43
1729760120000|2024-10-24 08:55:20|||||||||1
1729760130000|2024-10-24 08:55:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|23
1729760140000|2024-10-24 08:55:40|||||||||1
1729760150000|2024-10-24 08:55:50|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|15
1729760160000|2024-10-24 08:56:00|||||||||1
1729760180000|2024-10-24 08:56:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|57
1729760200000|2024-10-24 08:56:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1729760210000|2024-10-24 08:56:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|20
1729760220000|2024-10-24 08:57:00|||||||||3
1729760230000|2024-10-24 08:57:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|4
1729760240000|2024-10-24 08:57:20|||||||||1
1729760250000|2024-10-24 08:57:30|||||||||1
1729760260000|2024-10-24 08:57:40||145.14||145.19||145.19||145.14|74
1729760270000|2024-10-24 08:57:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|554
1729760280000|2024-10-24 08:58:00|||||||||7
1729760290000|2024-10-24 08:58:10|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|45
1729760300000|2024-10-24 08:58:20|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|24
1729760310000|2024-10-24 08:58:30|||||||||1
1729760340000|2024-10-24 08:59:00|||||||||21
1729760360000|2024-10-24 08:59:20|||||||||1
1729760370000|2024-10-24 08:59:30||145.19||145.24||145.24||145.19|6
1729760380000|2024-10-24 08:59:40|||||||||1
1729760400000|2024-10-24 09:00:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|53
1729760410000|2024-10-24 09:00:10|145.37||145.32||145.37||145.32||0
1729760450000|2024-10-24 09:00:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|23
1729760460000|2024-10-24 09:01:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1729760470000|2024-10-24 09:01:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|42
1729760480000|2024-10-24 09:01:20|||||||||1
1729760500000|2024-10-24 09:01:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1729760510000|2024-10-24 09:01:50|||||||||1
1729760530000|2024-10-24 09:02:10|||||||||1
1729760540000|2024-10-24 09:02:20|||||||||14
1729760550000|2024-10-24 09:02:30|||||||||11
1729760560000|2024-10-24 09:02:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|23
1729760570000|2024-10-24 09:02:50|||||||||1
1729760580000|2024-10-24 09:03:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|45
1729760590000|2024-10-24 09:03:10|||||||||1
1729760600000|2024-10-24 09:03:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1729760610000|2024-10-24 09:03:30|||||||||1
1729760630000|2024-10-24 09:03:50|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|59
1729760640000|2024-10-24 09:04:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|37
1729760650000|2024-10-24 09:04:10|||||||||2
1729760660000|2024-10-24 09:04:20|||||||||1
1729760670000|2024-10-24 09:04:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|10
1729760690000|2024-10-24 09:04:50|||||||||1
1729760700000|2024-10-24 09:05:00|||||||||3
1729760710000|2024-10-24 09:05:10|||||||||22
1729760720000|2024-10-24 09:05:20|||||||||4
1729760730000|2024-10-24 09:05:30|||||||||1
1729760740000|2024-10-24 09:05:40|||||||||1
1729760750000|2024-10-24 09:05:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|98
1729760760000|2024-10-24 09:06:00|||||||||21
1729760770000|2024-10-24 09:06:10|||||||||1
1729760780000|2024-10-24 09:06:20|145.17||145.12||145.17||145.12||4
1729760790000|2024-10-24 09:06:30|||||||||21
1729760800000|2024-10-24 09:06:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1729760810000|2024-10-24 09:06:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|47
1729760830000|2024-10-24 09:07:10|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|53
1729760840000|2024-10-24 09:07:20|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|1
1729760850000|2024-10-24 09:07:30|||||||||10
1729760870000|2024-10-24 09:07:50|||||||||1
1729760880000|2024-10-24 09:08:00|||||||||4
1729760890000|2024-10-24 09:08:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|10
1729760900000|2024-10-24 09:08:20|||||||||21
1729760910000|2024-10-24 09:08:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1729760920000|2024-10-24 09:08:40|||||||||1
1729760930000|2024-10-24 09:08:50||145.14||145.19||145.19||145.14|18
1729760950000|2024-10-24 09:09:10|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|13
1729760960000|2024-10-24 09:09:20|145.22||145.22||145.27||145.22||2
1729760970000|2024-10-24 09:09:30|||||||||1
1729760990000|2024-10-24 09:09:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729761000000|2024-10-24 09:10:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|13
1729761010000|2024-10-24 09:10:10|||||||||1
1729761030000|2024-10-24 09:10:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|16
1729761040000|2024-10-24 09:10:40|||||||||1
1729761060000|2024-10-24 09:11:00|||||||||4
1729761080000|2024-10-24 09:11:20|||||||||21
1729761100000|2024-10-24 09:11:40|||||||||1
1729761120000|2024-10-24 09:12:00|||||||||2
1729761130000|2024-10-24 09:12:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|28
1729761150000|2024-10-24 09:12:30|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|603
1729761160000|2024-10-24 09:12:40|||||||||3
1729761170000|2024-10-24 09:12:50|||||||||11
1729761180000|2024-10-24 09:13:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|28
1729761210000|2024-10-24 09:13:30|145.12|145.04|145.12|145.04|145.12|145.04|145.07|145.04|80
1729761220000|2024-10-24 09:13:40||144.99||145.04||145.04||144.99|12
1729761230000|2024-10-24 09:13:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1729761240000|2024-10-24 09:14:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1729761250000|2024-10-24 09:14:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|290
1729761260000|2024-10-24 09:14:20|||||||||1
1729761270000|2024-10-24 09:14:30|||||||||6
1729761280000|2024-10-24 09:14:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|16
1729761290000|2024-10-24 09:14:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|15
1729761300000|2024-10-24 09:15:00|145.07||145.07||145.12||145.07||1
1729761310000|2024-10-24 09:15:10|||||||||1
1729761320000|2024-10-24 09:15:20|||||||||1
1729761330000|2024-10-24 09:15:30|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|5
1729761340000|2024-10-24 09:15:40||145.04||145.04||145.04||145.04|2
1729761350000|2024-10-24 09:15:50|||||||||14
1729761360000|2024-10-24 09:16:00|||||||||7
1729761370000|2024-10-24 09:16:10|145.17||145.12||145.17||145.12||26
1729761380000|2024-10-24 09:16:20|145.17||145.12||145.17||145.12||1
1729761400000|2024-10-24 09:16:40||144.99||144.99||144.99||144.99|1
1729761410000|2024-10-24 09:16:50||145.04||145.04||145.04||145.04|0
1729761420000|2024-10-24 09:17:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1729761430000|2024-10-24 09:17:10|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|4
1729761440000|2024-10-24 09:17:20|145.17||145.12||145.17||145.12||1
1729761450000|2024-10-24 09:17:30|145.17||145.17||145.17||145.12||0
1729761460000|2024-10-24 09:17:40|145.12||145.12||145.17||145.12||1
1729761470000|2024-10-24 09:17:50|145.17||145.12||145.17||145.12||0
1729761480000|2024-10-24 09:18:00|145.17||145.12||145.17||145.12||1
1729761490000|2024-10-24 09:18:10|145.17||145.12||145.17||145.12||0
1729761500000|2024-10-24 09:18:20|||||||||1
1729761510000|2024-10-24 09:18:30|145.17||145.12||145.17||145.12||0
1729761520000|2024-10-24 09:18:40|145.17||145.17||145.17||145.12||7
1729761530000|2024-10-24 09:18:50|145.12||145.12||145.12||145.12||0
1729761540000|2024-10-24 09:19:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|18
1729761570000|2024-10-24 09:19:30|||||||||1
1729761580000|2024-10-24 09:19:40|||||||||1
1729761590000|2024-10-24 09:19:50|145.22|145.04|145.27|145.19|145.27|145.19|145.22|145.04|44
1729761600000|2024-10-24 09:20:00|145.22|145.14|145.07|144.99|145.22|145.14|145.07|144.94|63
1729761610000|2024-10-24 09:20:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|5
1729761620000|2024-10-24 09:20:20||144.99||145.04||145.04||144.99|51
1729761630000|2024-10-24 09:20:30|145.17||145.12||145.17||145.12||25
1729761640000|2024-10-24 09:20:40|145.07|144.99|144.97|144.89|145.12|144.99|144.97|144.89|159
1729761650000|2024-10-24 09:20:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|23
1729761660000|2024-10-24 09:21:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|32
1729761670000|2024-10-24 09:21:10|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|13
1729761680000|2024-10-24 09:21:20||145.04||144.99||145.04||144.99|4
1729761690000|2024-10-24 09:21:30||145.04||145.04||145.04||144.99|1
1729761700000|2024-10-24 09:21:40|145.17|144.99|145.12|145.04|145.17|145.09|145.12|144.99|2
1729761710000|2024-10-24 09:21:50|145.17|144.99|145.12|145.04|145.17|145.04|145.12|144.99|0
1729761720000|2024-10-24 09:22:00|145.17|144.99|145.02|144.94|145.17|144.99|145.02|144.94|1
1729761730000|2024-10-24 09:22:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|0
1729761740000|2024-10-24 09:22:20|||||||||1
1729761760000|2024-10-24 09:22:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|1
1729761770000|2024-10-24 09:22:50|||||||||1
1729761780000|2024-10-24 09:23:00||144.99||144.99||144.99||144.99|2
1729761790000|2024-10-24 09:23:10|145.07||145.07||145.12||145.07||4
1729761810000|2024-10-24 09:23:30|||||||||1
1729761830000|2024-10-24 09:23:50|||||||||1
1729761840000|2024-10-24 09:24:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|13
1729761850000|2024-10-24 09:24:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|770
1729761860000|2024-10-24 09:24:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|49
1729761870000|2024-10-24 09:24:30|||||||||1
1729761890000|2024-10-24 09:24:50|||||||||2
1729761910000|2024-10-24 09:25:10|145.17||145.12||145.17||145.12||18
1729761920000|2024-10-24 09:25:20|||||||||54
1729761930000|2024-10-24 09:25:30|||||||||3
1729761940000|2024-10-24 09:25:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|10
1729761950000|2024-10-24 09:25:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|18
1729761960000|2024-10-24 09:26:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729761970000|2024-10-24 09:26:10||144.94||144.99||144.99||144.94|13
1729761980000|2024-10-24 09:26:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|5
1729761990000|2024-10-24 09:26:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|6
1729762000000|2024-10-24 09:26:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729762010000|2024-10-24 09:26:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|9
1729762020000|2024-10-24 09:27:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|4
1729762030000|2024-10-24 09:27:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1729762040000|2024-10-24 09:27:20||145.04||145.09||145.09||145.04|4
1729762050000|2024-10-24 09:27:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|6
1729762060000|2024-10-24 09:27:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|25
1729762070000|2024-10-24 09:27:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|5
1729762080000|2024-10-24 09:28:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|4
1729762090000|2024-10-24 09:28:10|||||||||1
1729762100000|2024-10-24 09:28:20|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|46
1729762110000|2024-10-24 09:28:30|145.22||145.22||145.22||145.17||1
1729762120000|2024-10-24 09:28:40|145.17||145.22||145.22||145.17||0
1729762130000|2024-10-24 09:28:50|145.17||145.22||145.22||145.17||1
1729762140000|2024-10-24 09:29:00|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|11
1729762150000|2024-10-24 09:29:10|145.17||145.17||145.22||145.17||1
1729762160000|2024-10-24 09:29:20|145.22||145.22||145.22||145.22||0
1729762170000|2024-10-24 09:29:30|145.17||145.17||145.17||145.17||1
1729762180000|2024-10-24 09:29:40|145.22||145.17||145.22||145.17||0
1729762190000|2024-10-24 09:29:50|145.22||145.17||145.22||145.17||0
1729762200000|2024-10-24 09:30:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|26
1729762210000|2024-10-24 09:30:10|||||||||7
1729762220000|2024-10-24 09:30:20|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|15
1729762230000|2024-10-24 09:30:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729762240000|2024-10-24 09:30:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|15
1729762250000|2024-10-24 09:30:50|145.17||145.12||145.17||145.12||4
1729762260000|2024-10-24 09:31:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|20
1729762270000|2024-10-24 09:31:10|||||||||1
1729762290000|2024-10-24 09:31:30|||||||||5
1729762310000|2024-10-24 09:31:50|||||||||1
1729762320000|2024-10-24 09:32:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|18
1729762330000|2024-10-24 09:32:10||145.04||145.09||145.09||145.04|1
1729762340000|2024-10-24 09:32:20||145.04||145.04||145.04||145.04|4
1729762350000|2024-10-24 09:32:30||145.09||145.04||145.09||145.04|4
1729762360000|2024-10-24 09:32:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|0
1729762370000|2024-10-24 09:32:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|87
1729762380000|2024-10-24 09:33:00|||||||||1
1729762390000|2024-10-24 09:33:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1729762410000|2024-10-24 09:33:30|||||||||1
1729762430000|2024-10-24 09:33:50|145.22||145.17||145.22||145.17||1
1729762440000|2024-10-24 09:34:00|145.22||145.22||145.22||145.17||0
1729762450000|2024-10-24 09:34:10|145.17||145.17||145.17||145.17||1
1729762460000|2024-10-24 09:34:20|145.22||145.17||145.22||145.17||0
1729762470000|2024-10-24 09:34:30|145.22||145.17||145.22||145.17||1
1729762480000|2024-10-24 09:34:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1729762490000|2024-10-24 09:34:50|||||||||1
1729762500000|2024-10-24 09:35:00|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|11
1729762510000|2024-10-24 09:35:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|1
1729762530000|2024-10-24 09:35:30|||||||||1
1729762540000|2024-10-24 09:35:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|20
1729762560000|2024-10-24 09:36:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|24
1729762570000|2024-10-24 09:36:10|||||||||25
1729762580000|2024-10-24 09:36:20|||||||||1
1729762600000|2024-10-24 09:36:40|||||||||1
1729762620000|2024-10-24 09:37:00|||||||||1
1729762630000|2024-10-24 09:37:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|15
1729762640000|2024-10-24 09:37:20|||||||||25
1729762660000|2024-10-24 09:37:40|||||||||2
1729762670000|2024-10-24 09:37:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|58
1729762680000|2024-10-24 09:38:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|24
1729762690000|2024-10-24 09:38:10|||||||||1
1729762700000|2024-10-24 09:38:20|||||||||1
1729762720000|2024-10-24 09:38:40||145.09||145.14||145.14||145.09|2
1729762740000|2024-10-24 09:39:00|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|3
1729762750000|2024-10-24 09:39:10|145.17||145.17||145.17||145.17||0
1729762760000|2024-10-24 09:39:20|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|5
1729762770000|2024-10-24 09:39:30||145.09||145.09||145.09||145.09|0
1729762780000|2024-10-24 09:39:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|7
1729762790000|2024-10-24 09:39:50|||||||||2
1729762800000|2024-10-24 09:40:00|||||||||1
1729762810000|2024-10-24 09:40:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|8
1729762820000|2024-10-24 09:40:20|||||||||1
1729762840000|2024-10-24 09:40:40|||||||||1
1729762860000|2024-10-24 09:41:00|||||||||1
1729762870000|2024-10-24 09:41:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1729762880000|2024-10-24 09:41:20|145.07||145.07||145.07||145.07||6
1729762890000|2024-10-24 09:41:30||144.99||144.99||144.99||144.94|0
1729762900000|2024-10-24 09:41:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|6
1729762920000|2024-10-24 09:42:00|||||||||3
1729762930000|2024-10-24 09:42:10|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|18
1729762940000|2024-10-24 09:42:20|145.02||144.97||145.02||144.97||1
1729762950000|2024-10-24 09:42:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|4
1729762960000|2024-10-24 09:42:40|||||||||1
1729762970000|2024-10-24 09:42:50||144.89||144.89||144.89||144.89|121
1729762980000|2024-10-24 09:43:00|144.97||144.97||145.02||144.97||1
1729763000000|2024-10-24 09:43:20|||||||||1
1729763010000|2024-10-24 09:43:30|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|115
1729763020000|2024-10-24 09:43:40|||||||||3
1729763040000|2024-10-24 09:44:00|||||||||1
1729763060000|2024-10-24 09:44:20|||||||||3
1729763070000|2024-10-24 09:44:30|144.97||144.92||144.97||144.92||1
1729763080000|2024-10-24 09:44:40|144.97||144.92||144.97||144.92||0
1729763090000|2024-10-24 09:44:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|151
1729763100000|2024-10-24 09:45:00|144.97||144.92||144.97||144.92||7
1729763110000|2024-10-24 09:45:10|||||||||1
1729763120000|2024-10-24 09:45:20|||||||||1
1729763140000|2024-10-24 09:45:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|137
1729763160000|2024-10-24 09:46:00|||||||||1
1729763170000|2024-10-24 09:46:10|||||||||113
1729763180000|2024-10-24 09:46:20|||||||||1
1729763190000|2024-10-24 09:46:30|||||||||6
1729763200000|2024-10-24 09:46:40|||||||||1
1729763220000|2024-10-24 09:47:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|271
1729763230000|2024-10-24 09:47:10|||||||||24
1729763240000|2024-10-24 09:47:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|58
1729763250000|2024-10-24 09:47:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|80
1729763260000|2024-10-24 09:47:40|||||||||1
1729763270000|2024-10-24 09:47:50|||||||||1
1729763280000|2024-10-24 09:48:00|||||||||1
1729763290000|2024-10-24 09:48:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|77
1729763300000|2024-10-24 09:48:20|144.87||144.82||144.87||144.82||0
1729763310000|2024-10-24 09:48:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|13
1729763320000|2024-10-24 09:48:40|||||||||1
1729763330000|2024-10-24 09:48:50|||||||||1
1729763350000|2024-10-24 09:49:10|||||||||1
1729763360000|2024-10-24 09:49:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|14
1729763370000|2024-10-24 09:49:30|||||||||3
1729763380000|2024-10-24 09:49:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|2
1729763390000|2024-10-24 09:49:50||144.69||144.69||144.69||144.69|1
1729763400000|2024-10-24 09:50:00|||||||||6
1729763410000|2024-10-24 09:50:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|17
1729763420000|2024-10-24 09:50:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|11
1729763430000|2024-10-24 09:50:30|144.82|144.64|144.77|144.64|144.82|144.69|144.72|144.64|2
1729763440000|2024-10-24 09:50:40|144.72||144.72||144.77||144.72||0
1729763450000|2024-10-24 09:50:50|||||||||1
1729763470000|2024-10-24 09:51:10|||||||||1
1729763490000|2024-10-24 09:51:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1729763510000|2024-10-24 09:51:50|||||||||1
1729763520000|2024-10-24 09:52:00|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|75
1729763530000|2024-10-24 09:52:10|144.72||144.72||144.77||144.72||2
1729763540000|2024-10-24 09:52:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|31
1729763550000|2024-10-24 09:52:30|||||||||1
1729763560000|2024-10-24 09:52:40|144.77||144.72||144.77||144.72||5
1729763570000|2024-10-24 09:52:50|||||||||1
1729763580000|2024-10-24 09:53:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1729763590000|2024-10-24 09:53:10|||||||||1
1729763610000|2024-10-24 09:53:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1729763620000|2024-10-24 09:53:40|||||||||34
1729763630000|2024-10-24 09:53:50||144.69||144.74||144.74||144.69|291
1729763640000|2024-10-24 09:54:00|||||||||1
1729763650000|2024-10-24 09:54:10|144.87||144.82||144.87||144.82||60
1729763660000|2024-10-24 09:54:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|65
1729763670000|2024-10-24 09:54:30|||||||||26
1729763680000|2024-10-24 09:54:40|||||||||2
1729763690000|2024-10-24 09:54:50|||||||||13
1729763700000|2024-10-24 09:55:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|398
1729763710000|2024-10-24 09:55:10|||||||||33
1729763730000|2024-10-24 09:55:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|99
1729763740000|2024-10-24 09:55:40||144.54||144.59||144.59||144.54|1
1729763750000|2024-10-24 09:55:50|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|20
1729763760000|2024-10-24 09:56:00||144.64||144.64||144.64||144.59|13
1729763770000|2024-10-24 09:56:10|||||||||1
1729763780000|2024-10-24 09:56:20||144.59||144.64||144.64||144.59|2
1729763790000|2024-10-24 09:56:30|||||||||1
1729763810000|2024-10-24 09:56:50|||||||||22
1729763820000|2024-10-24 09:57:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|45
1729763830000|2024-10-24 09:57:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|34
1729763850000|2024-10-24 09:57:30|||||||||31
1729763870000|2024-10-24 09:57:50|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|8
1729763880000|2024-10-24 09:58:00||144.69||144.69||144.69||144.69|0
1729763890000|2024-10-24 09:58:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|22
1729763910000|2024-10-24 09:58:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|5
1729763930000|2024-10-24 09:58:50|||||||||1
1729763940000|2024-10-24 09:59:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|72
1729763950000|2024-10-24 09:59:10|||||||||1
1729763970000|2024-10-24 09:59:30|||||||||1
1729763990000|2024-10-24 09:59:50|||||||||23
1729764000000|2024-10-24 10:00:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|46
1729764010000|2024-10-24 10:00:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1729764020000|2024-10-24 10:00:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|156
1729764030000|2024-10-24 10:00:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|110
1729764040000|2024-10-24 10:00:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1729764050000|2024-10-24 10:00:50|||||||||1
1729764060000|2024-10-24 10:01:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|15
1729764090000|2024-10-24 10:01:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1729764100000|2024-10-24 10:01:40|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|1
1729764110000|2024-10-24 10:01:50|144.82||144.77||144.82||144.77||1
1729764120000|2024-10-24 10:02:00|144.82||144.77||144.82||144.77||4
1729764130000|2024-10-24 10:02:10|144.82||144.82||144.82||144.82||0
1729764140000|2024-10-24 10:02:20|144.77|144.74|144.87|144.79|144.87|144.79|144.77|144.74|2
1729764170000|2024-10-24 10:02:50|||||||||1
1729764190000|2024-10-24 10:03:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|22
1729764200000|2024-10-24 10:03:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|2
1729764220000|2024-10-24 10:03:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|26
1729764230000|2024-10-24 10:03:50|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|3
1729764240000|2024-10-24 10:04:00||144.74||144.74||144.74||144.74|1
1729764250000|2024-10-24 10:04:10||144.79||144.79||144.79||144.79|0
1729764270000|2024-10-24 10:04:30|||||||||1
1729764300000|2024-10-24 10:05:00|||||||||1
1729764310000|2024-10-24 10:05:10||144.74||144.79||144.79||144.74|5
1729764330000|2024-10-24 10:05:30|144.92||144.92||144.92||144.92||138
1729764340000|2024-10-24 10:05:40||144.84||144.84||144.84||144.84|1
1729764350000|2024-10-24 10:05:50|||||||||1
1729764370000|2024-10-24 10:06:10|144.97|144.89|145.02|144.94|145.02|144.94|144.92|144.89|36
1729764380000|2024-10-24 10:06:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|82
1729764390000|2024-10-24 10:06:30|||||||||1
1729764400000|2024-10-24 10:06:40|||||||||1
1729764430000|2024-10-24 10:07:10|||||||||1
1729764440000|2024-10-24 10:07:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1729764450000|2024-10-24 10:07:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|62
1729764460000|2024-10-24 10:07:40|145.02||144.97||145.02||144.97||1
1729764480000|2024-10-24 10:08:00||144.84||144.89||144.89||144.84|89
1729764490000|2024-10-24 10:08:10|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|1
1729764500000|2024-10-24 10:08:20|144.97||144.97||144.97||144.92||1
1729764510000|2024-10-24 10:08:30||144.89||144.84||144.89||144.84|0
1729764520000|2024-10-24 10:08:40|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|3
1729764530000|2024-10-24 10:08:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|18
1729764540000|2024-10-24 10:09:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|4
1729764550000|2024-10-24 10:09:10|144.87||144.87||144.92||144.87||0
1729764560000|2024-10-24 10:09:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|77
1729764580000|2024-10-24 10:09:40|||||||||2
1729764590000|2024-10-24 10:09:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1729764600000|2024-10-24 10:10:00||144.64||144.64||144.64||144.64|2
1729764610000|2024-10-24 10:10:10|144.72||144.77||144.77||144.72||13
1729764620000|2024-10-24 10:10:20||144.69||144.64||144.69||144.64|1
1729764630000|2024-10-24 10:10:30|144.72||144.72||144.72||144.72||0
1729764640000|2024-10-24 10:10:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|6
1729764650000|2024-10-24 10:10:50||144.69||144.64||144.69||144.64|4
1729764660000|2024-10-24 10:11:00|144.72||144.72||144.77||144.72||1
1729764680000|2024-10-24 10:11:20|||||||||1
1729764700000|2024-10-24 10:11:40|||||||||1
1729764710000|2024-10-24 10:11:50|||||||||74
1729764720000|2024-10-24 10:12:00|||||||||1
1729764740000|2024-10-24 10:12:20|||||||||1
1729764760000|2024-10-24 10:12:40|||||||||1
1729764780000|2024-10-24 10:13:00|||||||||1
1729764800000|2024-10-24 10:13:20|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|17
1729764810000|2024-10-24 10:13:30|144.67||144.72||144.72||144.67||3
1729764820000|2024-10-24 10:13:40||144.64||144.64||144.64||144.64|0
1729764830000|2024-10-24 10:13:50|||||||||1
1729764840000|2024-10-24 10:14:00|||||||||1
1729764850000|2024-10-24 10:14:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|8
1729764860000|2024-10-24 10:14:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|5
1729764880000|2024-10-24 10:14:40|144.77||144.72||144.77||144.72||8
1729764890000|2024-10-24 10:14:50|144.77||144.72||144.77||144.72||3
1729764900000|2024-10-24 10:15:00|144.77||144.72||144.77||144.72||0
1729764920000|2024-10-24 10:15:20|||||||||1
1729764930000|2024-10-24 10:15:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1729764950000|2024-10-24 10:15:50|||||||||26
1729764970000|2024-10-24 10:16:10|||||||||1
1729764990000|2024-10-24 10:16:30|||||||||1
1729765010000|2024-10-24 10:16:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1729765020000|2024-10-24 10:17:00|||||||||2
1729765030000|2024-10-24 10:17:10|144.77||144.72||144.77||144.72||14
1729765050000|2024-10-24 10:17:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|46
1729765080000|2024-10-24 10:18:00||144.54||144.59||144.59||144.54|4565
1729765090000|2024-10-24 10:18:10|||||||||4
1729765100000|2024-10-24 10:18:20|||||||||74
1729765110000|2024-10-24 10:18:30|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|3
1729765120000|2024-10-24 10:18:40|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|28
1729765130000|2024-10-24 10:18:50||144.59||144.59||144.64||144.59|1
1729765140000|2024-10-24 10:19:00||144.64||144.59||144.64||144.59|1
1729765150000|2024-10-24 10:19:10||144.64||144.59||144.64||144.59|4
1729765160000|2024-10-24 10:19:20|144.67||144.67||144.67||144.67||3
1729765170000|2024-10-24 10:19:30|||||||||2
1729765200000|2024-10-24 10:20:00|||||||||6
1729765210000|2024-10-24 10:20:10|||||||||1
1729765220000|2024-10-24 10:20:20|||||||||19
1729765230000|2024-10-24 10:20:30|||||||||1
1729765240000|2024-10-24 10:20:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|57
1729765250000|2024-10-24 10:20:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|13
1729765260000|2024-10-24 10:21:00|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|5
1729765270000|2024-10-24 10:21:10|144.67||144.67||144.72||144.67||2
1729765290000|2024-10-24 10:21:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|3
1729765300000|2024-10-24 10:21:40|144.62||144.67||144.67||144.62||18
1729765310000|2024-10-24 10:21:50|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|2
1729765320000|2024-10-24 10:22:00|144.72|144.59|144.67|144.59|144.72|144.64|144.67|144.59|18
1729765330000|2024-10-24 10:22:10|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|10
1729765340000|2024-10-24 10:22:20|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|0
1729765350000|2024-10-24 10:22:30|||||||||1
1729765360000|2024-10-24 10:22:40||144.54||144.54||144.54||144.54|3
1729765370000|2024-10-24 10:22:50||144.59||144.59||144.59||144.54|1
1729765390000|2024-10-24 10:23:10|||||||||2
1729765410000|2024-10-24 10:23:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1729765430000|2024-10-24 10:23:50|||||||||2
1729765440000|2024-10-24 10:24:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|14
1729765450000|2024-10-24 10:24:10|||||||||1
1729765460000|2024-10-24 10:24:20|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|908
1729765470000|2024-10-24 10:24:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|30
1729765480000|2024-10-24 10:24:40|||||||||49
1729765490000|2024-10-24 10:24:50|||||||||10
1729765500000|2024-10-24 10:25:00|||||||||6
1729765510000|2024-10-24 10:25:10|||||||||17
1729765520000|2024-10-24 10:25:20||144.44||144.44||144.44||144.44|0
1729765530000|2024-10-24 10:25:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|19
1729765540000|2024-10-24 10:25:40||144.44||144.49||144.49||144.44|0
1729765550000|2024-10-24 10:25:50|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|58
1729765560000|2024-10-24 10:26:00|144.47||144.47||144.47||144.47||1
1729765570000|2024-10-24 10:26:10|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|51
1729765580000|2024-10-24 10:26:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|48
1729765590000|2024-10-24 10:26:30|||||||||1
1729765610000|2024-10-24 10:26:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|67
1729765620000|2024-10-24 10:27:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|19
1729765630000|2024-10-24 10:27:10||144.34||144.39||144.39||144.34|261
1729765640000|2024-10-24 10:27:20|||||||||1
1729765650000|2024-10-24 10:27:30|||||||||52
1729765660000|2024-10-24 10:27:40|||||||||1
1729765670000|2024-10-24 10:27:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|30
1729765680000|2024-10-24 10:28:00|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|2
1729765690000|2024-10-24 10:28:10|144.47||144.47||144.47||144.47||0
1729765700000|2024-10-24 10:28:20|||||||||1
1729765710000|2024-10-24 10:28:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|2
1729765720000|2024-10-24 10:28:40|||||||||1
1729765730000|2024-10-24 10:28:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|6
1729765740000|2024-10-24 10:29:00||144.39||144.44||144.44||144.39|1
1729765750000|2024-10-24 10:29:10||144.39||144.39||144.44||144.39|0
1729765760000|2024-10-24 10:29:20|144.47||144.47||144.52||144.47||4
1729765780000|2024-10-24 10:29:40|||||||||44
1729765800000|2024-10-24 10:30:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1729765810000|2024-10-24 10:30:10|||||||||1
1729765820000|2024-10-24 10:30:20|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|1
1729765840000|2024-10-24 10:30:40|||||||||1
1729765860000|2024-10-24 10:31:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|35
1729765870000|2024-10-24 10:31:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729765880000|2024-10-24 10:31:20|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|1
1729765890000|2024-10-24 10:31:30|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1729765900000|2024-10-24 10:31:40|||||||||1
1729765910000|2024-10-24 10:31:50|||||||||3
1729765920000|2024-10-24 10:32:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|2
1729765930000|2024-10-24 10:32:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1729765940000|2024-10-24 10:32:20|||||||||1
1729765960000|2024-10-24 10:32:40|||||||||1
1729765990000|2024-10-24 10:33:10|||||||||1
1729766000000|2024-10-24 10:33:20||144.39||144.44||144.44||144.39|2
1729766010000|2024-10-24 10:33:30|144.57|144.39|144.57|144.44|144.57|144.49|144.57|144.39|5
1729766020000|2024-10-24 10:33:40||144.49||144.49||144.49||144.49|1
1729766030000|2024-10-24 10:33:50||144.44||144.49||144.49||144.44|0
1729766050000|2024-10-24 10:34:10|||||||||1
1729766060000|2024-10-24 10:34:20||144.44||144.44||144.44||144.44|2
1729766070000|2024-10-24 10:34:30|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|8
1729766080000|2024-10-24 10:34:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|54
1729766100000|2024-10-24 10:35:00||144.39||144.39||144.39||144.39|268
1729766110000|2024-10-24 10:35:10||144.44||144.39||144.44||144.39|0
1729766120000|2024-10-24 10:35:20|144.47||144.52||144.52||144.47||4
1729766130000|2024-10-24 10:35:30|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|0
1729766140000|2024-10-24 10:35:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1729766150000|2024-10-24 10:35:50|||||||||3
1729766160000|2024-10-24 10:36:00||144.39||144.39||144.44||144.39|4
1729766170000|2024-10-24 10:36:10|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1729766180000|2024-10-24 10:36:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|1
1729766200000|2024-10-24 10:36:40|||||||||1
1729766220000|2024-10-24 10:37:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|26
1729766240000|2024-10-24 10:37:20|||||||||1
1729766260000|2024-10-24 10:37:40|||||||||9
1729766280000|2024-10-24 10:38:00|||||||||102
1729766290000|2024-10-24 10:38:10|||||||||50
1729766300000|2024-10-24 10:38:20|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|146
1729766310000|2024-10-24 10:38:30||144.44||144.44||144.44||144.39|4
1729766320000|2024-10-24 10:38:40|||||||||1
1729766330000|2024-10-24 10:38:50||144.39||144.44||144.44||144.39|0
1729766340000|2024-10-24 10:39:00|||||||||1
1729766350000|2024-10-24 10:39:10||144.39||144.44||144.44||144.39|1
1729766360000|2024-10-24 10:39:20|||||||||1
1729766380000|2024-10-24 10:39:40|||||||||2
1729766390000|2024-10-24 10:39:50||144.39||144.39||144.39||144.39|1
1729766400000|2024-10-24 10:40:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|5
1729766410000|2024-10-24 10:40:10|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|5
1729766420000|2024-10-24 10:40:20|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|0
1729766430000|2024-10-24 10:40:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|3
1729766450000|2024-10-24 10:40:50|||||||||50
1729766460000|2024-10-24 10:41:00|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|111
1729766470000|2024-10-24 10:41:10|144.37||144.37||144.42||144.37||2
1729766490000|2024-10-24 10:41:30|144.42||144.42||144.42||144.37||18
1729766500000|2024-10-24 10:41:40|144.37||144.37||144.37||144.37||1
1729766510000|2024-10-24 10:41:50|||||||||5
1729766520000|2024-10-24 10:42:00|144.42||144.37||144.42||144.37||0
1729766530000|2024-10-24 10:42:10|||||||||1
1729766540000|2024-10-24 10:42:20|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|29
1729766550000|2024-10-24 10:42:30||144.29||144.29||144.29||144.29|0
1729766560000|2024-10-24 10:42:40|||||||||1
1729766570000|2024-10-24 10:42:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1729766580000|2024-10-24 10:43:00|144.37||144.32||144.37||144.32||3
1729766590000|2024-10-24 10:43:10|144.37||144.32||144.37||144.32||2
1729766600000|2024-10-24 10:43:20|144.37||144.37||144.37||144.37||5
1729766610000|2024-10-24 10:43:30|144.32||144.37||144.37||144.32||3
1729766620000|2024-10-24 10:43:40|144.32||144.37||144.37||144.32||4
1729766630000|2024-10-24 10:43:50||144.29||144.24||144.29||144.24|1
1729766640000|2024-10-24 10:44:00||144.29||144.24||144.29||144.24|0
1729766650000|2024-10-24 10:44:10|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|2
1729766670000|2024-10-24 10:44:30|144.37||144.32||144.37||144.32||2
1729766690000|2024-10-24 10:44:50|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|8
1729766700000|2024-10-24 10:45:00||144.29||144.29||144.29||144.29|0
1729766710000|2024-10-24 10:45:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1729766720000|2024-10-24 10:45:20|144.47||144.42||144.47||144.42||4
1729766730000|2024-10-24 10:45:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1729766740000|2024-10-24 10:45:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729766750000|2024-10-24 10:45:50||144.29||144.34||144.34||144.29|1
1729766760000|2024-10-24 10:46:00||144.29||144.29||144.34||144.29|65
1729766770000|2024-10-24 10:46:10||144.34||144.34||144.34||144.29|2
1729766800000|2024-10-24 10:46:40|||||||||2
1729766820000|2024-10-24 10:47:00|144.47||144.47||144.47||144.47||11
1729766830000|2024-10-24 10:47:10|144.42||144.42||144.47||144.42||1
1729766840000|2024-10-24 10:47:20|144.47||144.42||144.47||144.42||0
1729766860000|2024-10-24 10:47:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|81
1729766870000|2024-10-24 10:47:50|||||||||1
1729766880000|2024-10-24 10:48:00|||||||||4
1729766890000|2024-10-24 10:48:10|144.52||144.47||144.52||144.47||11
1729766900000|2024-10-24 10:48:20|144.52||144.52||144.52||144.47||0
1729766910000|2024-10-24 10:48:30|144.47||144.47||144.52||144.47||1
1729766930000|2024-10-24 10:48:50|||||||||1
1729766950000|2024-10-24 10:49:10|||||||||1
1729766970000|2024-10-24 10:49:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1729766980000|2024-10-24 10:49:40||144.39||144.44||144.44||144.39|7
1729766990000|2024-10-24 10:49:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|1
1729767000000|2024-10-24 10:50:00|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|132
1729767010000|2024-10-24 10:50:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|16
1729767020000|2024-10-24 10:50:20||144.39||144.44||144.44||144.39|0
1729767030000|2024-10-24 10:50:30|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|9
1729767040000|2024-10-24 10:50:40|144.47||144.47||144.47||144.47||1
1729767050000|2024-10-24 10:50:50|||||||||1
1729767060000|2024-10-24 10:51:00|144.52||144.47||144.52||144.47||2
1729767070000|2024-10-24 10:51:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|7
1729767080000|2024-10-24 10:51:20|144.52||144.52||144.52||144.52||1
1729767090000|2024-10-24 10:51:30||144.44||144.44||144.44||144.44|0
1729767100000|2024-10-24 10:51:40|||||||||2
1729767120000|2024-10-24 10:52:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1729767140000|2024-10-24 10:52:20|||||||||960
1729767150000|2024-10-24 10:52:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|112
1729767160000|2024-10-24 10:52:40|||||||||6
1729767170000|2024-10-24 10:52:50|||||||||291
1729767190000|2024-10-24 10:53:10|||||||||1
1729767210000|2024-10-24 10:53:30|||||||||2
1729767220000|2024-10-24 10:53:40|||||||||1
1729767250000|2024-10-24 10:54:10|||||||||2
1729767260000|2024-10-24 10:54:20|||||||||167
1729767270000|2024-10-24 10:54:30|||||||||14
1729767280000|2024-10-24 10:54:40|||||||||17
1729767290000|2024-10-24 10:54:50|||||||||6
1729767300000|2024-10-24 10:55:00|||||||||11
1729767310000|2024-10-24 10:55:10||144.39||144.39||144.39||144.39|276
1729767320000|2024-10-24 10:55:20|144.47||144.52||144.52||144.47||12
1729767330000|2024-10-24 10:55:30||144.44||144.44||144.44||144.39|5
1729767340000|2024-10-24 10:55:40|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|8
1729767350000|2024-10-24 10:55:50|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|2
1729767360000|2024-10-24 10:56:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|17
1729767370000|2024-10-24 10:56:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|0
1729767380000|2024-10-24 10:56:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|13
1729767390000|2024-10-24 10:56:30|||||||||1
1729767400000|2024-10-24 10:56:40||144.44||144.39||144.44||144.39|5
1729767410000|2024-10-24 10:56:50||144.44||144.39||144.44||144.39|0
1729767420000|2024-10-24 10:57:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|1
1729767430000|2024-10-24 10:57:10|||||||||2
1729767440000|2024-10-24 10:57:20|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|112
1729767450000|2024-10-24 10:57:30||144.39||144.39||144.39||144.39|0
1729767460000|2024-10-24 10:57:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|5
1729767480000|2024-10-24 10:58:00|||||||||1
1729767500000|2024-10-24 10:58:20|||||||||3
1729767520000|2024-10-24 10:58:40|||||||||2
1729767540000|2024-10-24 10:59:00|||||||||1
1729767550000|2024-10-24 10:59:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|31
1729767560000|2024-10-24 10:59:20|||||||||3
1729767580000|2024-10-24 10:59:40|||||||||2
1729767600000|2024-10-24 11:00:00|||||||||2
1729767610000|2024-10-24 11:00:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1729767620000|2024-10-24 11:00:20|||||||||3
1729767640000|2024-10-24 11:00:40|||||||||1
1729767660000|2024-10-24 11:01:00|||||||||1
1729767670000|2024-10-24 11:01:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729767680000|2024-10-24 11:01:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|18
1729767690000|2024-10-24 11:01:30|||||||||1
1729767700000|2024-10-24 11:01:40|||||||||1
1729767710000|2024-10-24 11:01:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1729767720000|2024-10-24 11:02:00|144.57|144.39|144.57|144.44|144.57|144.49|144.57|144.39|33
1729767730000|2024-10-24 11:02:10||144.49||144.49||144.49||144.44|0
1729767740000|2024-10-24 11:02:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1729767750000|2024-10-24 11:02:30||144.49||144.54||144.54||144.49|7
1729767760000|2024-10-24 11:02:40||144.49||144.49||144.54||144.49|1
1729767770000|2024-10-24 11:02:50|144.57||144.57||144.57||144.57||0
1729767780000|2024-10-24 11:03:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1729767790000|2024-10-24 11:03:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1729767800000|2024-10-24 11:03:20|||||||||1
1729767820000|2024-10-24 11:03:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|2
1729767830000|2024-10-24 11:03:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|0
1729767840000|2024-10-24 11:04:00|144.57||144.57||144.57||144.57||1
1729767850000|2024-10-24 11:04:10|||||||||1
1729767870000|2024-10-24 11:04:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1729767880000|2024-10-24 11:04:40|||||||||1
1729767900000|2024-10-24 11:05:00|||||||||1
1729767910000|2024-10-24 11:05:10|||||||||1
1729767920000|2024-10-24 11:05:20|||||||||150
1729767930000|2024-10-24 11:05:30|||||||||9
1729767940000|2024-10-24 11:05:40|||||||||11
1729767950000|2024-10-24 11:05:50|||||||||2
1729767960000|2024-10-24 11:06:00|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|32
1729767970000|2024-10-24 11:06:10|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1729767980000|2024-10-24 11:06:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729767990000|2024-10-24 11:06:30|||||||||1
1729768000000|2024-10-24 11:06:40||144.49||144.54||144.54||144.49|1
1729768010000|2024-10-24 11:06:50||144.49||144.54||144.54||144.49|3
1729768020000|2024-10-24 11:07:00||144.49||144.54||144.54||144.49|5
1729768030000|2024-10-24 11:07:10||144.49||144.54||144.54||144.49|1
1729768040000|2024-10-24 11:07:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729768050000|2024-10-24 11:07:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1729768060000|2024-10-24 11:07:40|||||||||1
1729768080000|2024-10-24 11:08:00|||||||||1
1729768090000|2024-10-24 11:08:10|||||||||1
1729768110000|2024-10-24 11:08:30|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|5
1729768120000|2024-10-24 11:08:40||144.59||144.59||144.59||144.54|0
1729768130000|2024-10-24 11:08:50||144.54||144.54||144.59||144.54|1
1729768140000|2024-10-24 11:09:00|144.62||144.62||144.67||144.62||0
1729768150000|2024-10-24 11:09:10|||||||||2
1729768180000|2024-10-24 11:09:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|5
1729768190000|2024-10-24 11:09:50|144.62||144.62||144.62||144.62||0
1729768200000|2024-10-24 11:10:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729768210000|2024-10-24 11:10:10|||||||||1
1729768220000|2024-10-24 11:10:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|30
1729768230000|2024-10-24 11:10:30|||||||||1
1729768240000|2024-10-24 11:10:40|||||||||7
1729768250000|2024-10-24 11:10:50|||||||||5
1729768260000|2024-10-24 11:11:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1729768270000|2024-10-24 11:11:10|||||||||1
1729768290000|2024-10-24 11:11:30|||||||||2
1729768300000|2024-10-24 11:11:40|||||||||3
1729768310000|2024-10-24 11:11:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1729768330000|2024-10-24 11:12:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|8
1729768350000|2024-10-24 11:12:30|||||||||1
1729768370000|2024-10-24 11:12:50|||||||||2
1729768390000|2024-10-24 11:13:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1729768400000|2024-10-24 11:13:20|144.77||144.72||144.77||144.72||5
1729768410000|2024-10-24 11:13:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729768430000|2024-10-24 11:13:50|||||||||1
1729768440000|2024-10-24 11:14:00|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|29
1729768450000|2024-10-24 11:14:10|144.72||144.72||144.72||144.72||1
1729768470000|2024-10-24 11:14:30|||||||||1
1729768490000|2024-10-24 11:14:50|||||||||3
1729768500000|2024-10-24 11:15:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1729768510000|2024-10-24 11:15:10|||||||||2
1729768520000|2024-10-24 11:15:20|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|5
1729768530000|2024-10-24 11:15:30|144.72||144.72||144.72||144.72||0
1729768540000|2024-10-24 11:15:40|||||||||4
1729768550000|2024-10-24 11:15:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|223
1729768560000|2024-10-24 11:16:00||144.64||144.64||144.69||144.64|14
1729768570000|2024-10-24 11:16:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|2
1729768580000|2024-10-24 11:16:20|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|0
1729768590000|2024-10-24 11:16:30|||||||||1
1729768600000|2024-10-24 11:16:40|||||||||3
1729768620000|2024-10-24 11:17:00|||||||||1
1729768650000|2024-10-24 11:17:30|||||||||3
1729768670000|2024-10-24 11:17:50||144.59||144.64||144.64||144.59|17
1729768680000|2024-10-24 11:18:00||144.59||144.64||144.64||144.59|6
1729768690000|2024-10-24 11:18:10|||||||||1
1729768700000|2024-10-24 11:18:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1729768710000|2024-10-24 11:18:30||144.59||144.64||144.64||144.59|0
1729768720000|2024-10-24 11:18:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|4
1729768730000|2024-10-24 11:18:50|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|1
1729768740000|2024-10-24 11:19:00|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|16
1729768750000|2024-10-24 11:19:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|1
1729768760000|2024-10-24 11:19:20|144.72||144.72||144.77||144.72||1
1729768770000|2024-10-24 11:19:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1729768780000|2024-10-24 11:19:40||144.64||144.69||144.69||144.64|5
1729768790000|2024-10-24 11:19:50|||||||||1
1729768800000|2024-10-24 11:20:00|||||||||1
1729768810000|2024-10-24 11:20:10|||||||||4
1729768820000|2024-10-24 11:20:20||144.64||144.64||144.69||144.64|1
1729768830000|2024-10-24 11:20:30||144.69||144.64||144.69||144.64|1
1729768840000|2024-10-24 11:20:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|1
1729768850000|2024-10-24 11:20:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729768860000|2024-10-24 11:21:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|60
1729768880000|2024-10-24 11:21:20|||||||||1
1729768900000|2024-10-24 11:21:40|||||||||1
1729768930000|2024-10-24 11:22:10|||||||||1
1729768940000|2024-10-24 11:22:20||144.64||144.69||144.69||144.64|6
1729768950000|2024-10-24 11:22:30||144.64||144.64||144.64||144.64|0
1729768960000|2024-10-24 11:22:40|144.72||144.72||144.72||144.72||0
1729768970000|2024-10-24 11:22:50|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|2
1729768980000|2024-10-24 11:23:00|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|4
1729768990000|2024-10-24 11:23:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729769010000|2024-10-24 11:23:30|||||||||3
1729769020000|2024-10-24 11:23:40|||||||||1
1729769030000|2024-10-24 11:23:50|||||||||51
1729769040000|2024-10-24 11:24:00|||||||||1
1729769050000|2024-10-24 11:24:10||144.64||144.64||144.64||144.64|55
1729769060000|2024-10-24 11:24:20|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|4
1729769100000|2024-10-24 11:25:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1729769110000|2024-10-24 11:25:10||144.64||144.64||144.64||144.64|1
1729769120000|2024-10-24 11:25:20|144.72||144.72||144.72||144.72||3
1729769140000|2024-10-24 11:25:40|||||||||132
1729769150000|2024-10-24 11:25:50||144.59||144.64||144.64||144.59|1
1729769160000|2024-10-24 11:26:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1729769170000|2024-10-24 11:26:10|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|4
1729769180000|2024-10-24 11:26:20|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|2
1729769190000|2024-10-24 11:26:30||144.59||144.64||144.64||144.59|0
1729769200000|2024-10-24 11:26:40||144.59||144.64||144.64||144.59|1
1729769220000|2024-10-24 11:27:00|||||||||1
1729769240000|2024-10-24 11:27:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1729769260000|2024-10-24 11:27:40|||||||||1
1729769270000|2024-10-24 11:27:50|||||||||2
1729769280000|2024-10-24 11:28:00|||||||||2
1729769300000|2024-10-24 11:28:20|||||||||1
1729769310000|2024-10-24 11:28:30|||||||||1
1729769320000|2024-10-24 11:28:40|||||||||2
1729769330000|2024-10-24 11:28:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1729769340000|2024-10-24 11:29:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|5
1729769360000|2024-10-24 11:29:20|||||||||1
1729769380000|2024-10-24 11:29:40|||||||||1
1729769400000|2024-10-24 11:30:00|||||||||2
1729769410000|2024-10-24 11:30:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1729769420000|2024-10-24 11:30:20||144.54||144.59||144.59||144.54|0
1729769430000|2024-10-24 11:30:30||144.54||144.54||144.54||144.54|1
1729769440000|2024-10-24 11:30:40|144.62||144.62||144.62||144.62||0
1729769450000|2024-10-24 11:30:50|144.67||144.62||144.67||144.62||1
1729769460000|2024-10-24 11:31:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|1
1729769470000|2024-10-24 11:31:10|144.62||144.62||144.67||144.62||1
1729769490000|2024-10-24 11:31:30|||||||||1
1729769510000|2024-10-24 11:31:50|||||||||1
1729769540000|2024-10-24 11:32:20|||||||||1
1729769550000|2024-10-24 11:32:30|||||||||52
1729769560000|2024-10-24 11:32:40|||||||||1
1729769570000|2024-10-24 11:32:50|||||||||1
1729769580000|2024-10-24 11:33:00|||||||||4
1729769590000|2024-10-24 11:33:10|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|8
1729769600000|2024-10-24 11:33:20|||||||||1
1729769620000|2024-10-24 11:33:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1729769630000|2024-10-24 11:33:50|||||||||1
1729769650000|2024-10-24 11:34:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1729769660000|2024-10-24 11:34:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1729769670000|2024-10-24 11:34:30|||||||||1
1729769700000|2024-10-24 11:35:00|||||||||1
1729769710000|2024-10-24 11:35:10|||||||||1
1729769730000|2024-10-24 11:35:30|||||||||1
1729769750000|2024-10-24 11:35:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1729769760000|2024-10-24 11:36:00|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|6
1729769770000|2024-10-24 11:36:10|144.72||144.72||144.72||144.72||1
1729769790000|2024-10-24 11:36:30|||||||||1
1729769810000|2024-10-24 11:36:50|||||||||1
1729769820000|2024-10-24 11:37:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1729769830000|2024-10-24 11:37:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|1
1729769840000|2024-10-24 11:37:20|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1729769850000|2024-10-24 11:37:30|||||||||2
1729769870000|2024-10-24 11:37:50|||||||||3
1729769880000|2024-10-24 11:38:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1729769890000|2024-10-24 11:38:10|||||||||1
1729769910000|2024-10-24 11:38:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1729769920000|2024-10-24 11:38:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|5
1729769930000|2024-10-24 11:38:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|4
1729769940000|2024-10-24 11:39:00||144.64||144.69||144.69||144.64|3
1729769950000|2024-10-24 11:39:10|||||||||1
1729769970000|2024-10-24 11:39:30|||||||||1
1729769990000|2024-10-24 11:39:50|||||||||1
1729770010000|2024-10-24 11:40:10|||||||||1
1729770030000|2024-10-24 11:40:30|||||||||8
1729770040000|2024-10-24 11:40:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|20
1729770060000|2024-10-24 11:41:00|||||||||6
1729770070000|2024-10-24 11:41:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|9
1729770080000|2024-10-24 11:41:20|144.77||144.77||144.77||144.77||0
1729770090000|2024-10-24 11:41:30|||||||||2
1729770110000|2024-10-24 11:41:50|||||||||1
1729770130000|2024-10-24 11:42:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1729770140000|2024-10-24 11:42:20||144.69||144.69||144.69||144.69|1
1729770150000|2024-10-24 11:42:30|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|2
1729770160000|2024-10-24 11:42:40|||||||||1
1729770190000|2024-10-24 11:43:10||144.64||144.64||144.64||144.64|1
1729770200000|2024-10-24 11:43:20|144.72||144.72||144.77||144.72||0
1729770220000|2024-10-24 11:43:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|7
1729770230000|2024-10-24 11:43:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1729770240000|2024-10-24 11:44:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|4
1729770250000|2024-10-24 11:44:10|144.72||144.72||144.72||144.72||0
1729770260000|2024-10-24 11:44:20|144.77||144.72||144.77||144.72||1
1729770270000|2024-10-24 11:44:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1729770280000|2024-10-24 11:44:40|||||||||1
1729770300000|2024-10-24 11:45:00|||||||||3
1729770310000|2024-10-24 11:45:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1729770320000|2024-10-24 11:45:20|||||||||1
1729770330000|2024-10-24 11:45:30||144.69||144.69||144.69||144.69|0
1729770340000|2024-10-24 11:45:40|144.77||144.77||144.77||144.77||0
1729770370000|2024-10-24 11:46:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1729770380000|2024-10-24 11:46:20|||||||||1
1729770400000|2024-10-24 11:46:40|||||||||1
1729770420000|2024-10-24 11:47:00|||||||||1
1729770430000|2024-10-24 11:47:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|20
1729770440000|2024-10-24 11:47:20|144.87||144.82||144.87||144.82||2
1729770450000|2024-10-24 11:47:30|144.87||144.87||144.87||144.82||0
1729770460000|2024-10-24 11:47:40|144.82||144.82||144.82||144.82||0
1729770480000|2024-10-24 11:48:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1729770500000|2024-10-24 11:48:20|||||||||1
1729770520000|2024-10-24 11:48:40|||||||||1
1729770540000|2024-10-24 11:49:00|||||||||1
1729770560000|2024-10-24 11:49:20|||||||||2
1729770580000|2024-10-24 11:49:40|||||||||2
1729770600000|2024-10-24 11:50:00|||||||||2
1729770610000|2024-10-24 11:50:10|||||||||7
1729770620000|2024-10-24 11:50:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1729770630000|2024-10-24 11:50:30|||||||||1
1729770640000|2024-10-24 11:50:40|||||||||2
1729770650000|2024-10-24 11:50:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1729770660000|2024-10-24 11:51:00|||||||||1
1729770680000|2024-10-24 11:51:20|||||||||1
1729770700000|2024-10-24 11:51:40|||||||||1
1729770730000|2024-10-24 11:52:10|||||||||1
1729770740000|2024-10-24 11:52:20|||||||||1
1729770760000|2024-10-24 11:52:40|||||||||3
1729770780000|2024-10-24 11:53:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|15
1729770790000|2024-10-24 11:53:10|144.92||144.87||144.92||144.87||5
1729770800000|2024-10-24 11:53:20|144.92||144.87||144.92||144.87||1
1729770820000|2024-10-24 11:53:40|||||||||1
1729770840000|2024-10-24 11:54:00|||||||||1
1729770860000|2024-10-24 11:54:20|||||||||1
1729770870000|2024-10-24 11:54:30|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|17
1729770880000|2024-10-24 11:54:40|144.87||144.87||144.87||144.87||1
1729770890000|2024-10-24 11:54:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1729770900000|2024-10-24 11:55:00|||||||||1
1729770910000|2024-10-24 11:55:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1729770920000|2024-10-24 11:55:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|22
1729770930000|2024-10-24 11:55:30|||||||||1
1729770960000|2024-10-24 11:56:00|||||||||5
1729770970000|2024-10-24 11:56:10|||||||||1
1729771000000|2024-10-24 11:56:40|||||||||3
1729771020000|2024-10-24 11:57:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1729771030000|2024-10-24 11:57:10|||||||||3
1729771050000|2024-10-24 11:57:30|||||||||32
1729771070000|2024-10-24 11:57:50|||||||||5
1729771090000|2024-10-24 11:58:10|||||||||76
1729771110000|2024-10-24 11:58:30|||||||||23
1729771130000|2024-10-24 11:58:50|||||||||1
1729771150000|2024-10-24 11:59:10|||||||||1
1729771160000|2024-10-24 11:59:20||144.69||144.69||144.69||144.69|6
1729771170000|2024-10-24 11:59:30|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|4
1729771180000|2024-10-24 11:59:40||144.69||144.69||144.69||144.69|0
1729771190000|2024-10-24 11:59:50|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|5
1729771210000|2024-10-24 12:00:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|10
1729771230000|2024-10-24 12:00:30|||||||||1
1729771260000|2024-10-24 12:01:00|||||||||3
1729771270000|2024-10-24 12:01:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1729771290000|2024-10-24 12:01:30|||||||||1
1729771310000|2024-10-24 12:01:50|||||||||35
1729771320000|2024-10-24 12:02:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|76
1729771330000|2024-10-24 12:02:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|22
1729771340000|2024-10-24 12:02:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1729771350000|2024-10-24 12:02:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|2
1729771360000|2024-10-24 12:02:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1729771370000|2024-10-24 12:02:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|6
1729771380000|2024-10-24 12:03:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|16
1729771390000|2024-10-24 12:03:10|||||||||1
1729771410000|2024-10-24 12:03:30|||||||||1
1729771430000|2024-10-24 12:03:50|||||||||8
1729771440000|2024-10-24 12:04:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1729771450000|2024-10-24 12:04:10|||||||||2
1729771460000|2024-10-24 12:04:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|29
1729771470000|2024-10-24 12:04:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|24
1729771490000|2024-10-24 12:04:50|||||||||2
1729771500000|2024-10-24 12:05:00|||||||||7
1729771510000|2024-10-24 12:05:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|14
1729771520000|2024-10-24 12:05:20|||||||||46
1729771530000|2024-10-24 12:05:30|||||||||1
1729771540000|2024-10-24 12:05:40|144.52|144.44|144.47|144.39|144.52|144.49|144.47|144.39|330
1729771550000|2024-10-24 12:05:50|||||||||14
1729771560000|2024-10-24 12:06:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1729771570000|2024-10-24 12:06:10|||||||||1
1729771590000|2024-10-24 12:06:30|||||||||1
1729771610000|2024-10-24 12:06:50|||||||||1
1729771630000|2024-10-24 12:07:10|||||||||6
1729771650000|2024-10-24 12:07:30|||||||||23
1729771660000|2024-10-24 12:07:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|18
1729771670000|2024-10-24 12:07:50|||||||||1
1729771680000|2024-10-24 12:08:00|||||||||2
1729771700000|2024-10-24 12:08:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|64
1729771730000|2024-10-24 12:08:50|||||||||1
1729771740000|2024-10-24 12:09:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|15
1729771750000|2024-10-24 12:09:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|4
1729771770000|2024-10-24 12:09:30|||||||||1
1729771780000|2024-10-24 12:09:40|||||||||1
1729771800000|2024-10-24 12:10:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|233
1729771810000|2024-10-24 12:10:10|144.52||144.52||144.57||144.52||12
1729771820000|2024-10-24 12:10:20|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|7
1729771830000|2024-10-24 12:10:30||144.49||144.49||144.49||144.49|0
1729771850000|2024-10-24 12:10:50|||||||||1
1729771860000|2024-10-24 12:11:00|||||||||1
1729771870000|2024-10-24 12:11:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|29
1729771880000|2024-10-24 12:11:20|||||||||1
1729771910000|2024-10-24 12:11:50|||||||||2
1729771920000|2024-10-24 12:12:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729771930000|2024-10-24 12:12:10|||||||||1
1729771940000|2024-10-24 12:12:20|||||||||2
1729771960000|2024-10-24 12:12:40|144.52||144.47||144.52||144.47||14
1729771970000|2024-10-24 12:12:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1729771980000|2024-10-24 12:13:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|4
1729771990000|2024-10-24 12:13:10||144.39||144.44||144.44||144.39|2
1729772000000|2024-10-24 12:13:20|||||||||2
1729772010000|2024-10-24 12:13:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|0
1729772020000|2024-10-24 12:13:40|||||||||1
1729772040000|2024-10-24 12:14:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|9
1729772050000|2024-10-24 12:14:10|144.52||144.52||144.52||144.52||3
1729772060000|2024-10-24 12:14:20|144.47||144.47||144.52||144.47||1
1729772070000|2024-10-24 12:14:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|1
1729772080000|2024-10-24 12:14:40||144.39||144.44||144.44||144.39|2
1729772100000|2024-10-24 12:15:00|||||||||1
1729772120000|2024-10-24 12:15:20|||||||||1
1729772130000|2024-10-24 12:15:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|33
1729772140000|2024-10-24 12:15:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|78
1729772150000|2024-10-24 12:15:50|||||||||3
1729772160000|2024-10-24 12:16:00|||||||||1
1729772180000|2024-10-24 12:16:20|||||||||1
1729772200000|2024-10-24 12:16:40|||||||||3
1729772210000|2024-10-24 12:16:50|||||||||3
1729772220000|2024-10-24 12:17:00|||||||||2
1729772240000|2024-10-24 12:17:20|||||||||2
1729772260000|2024-10-24 12:17:40|||||||||6
1729772270000|2024-10-24 12:17:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1729772280000|2024-10-24 12:18:00|144.52|144.34|144.47|144.34|144.52|144.34|144.42|144.34|4
1729772290000|2024-10-24 12:18:10||144.39||144.39||144.39||144.39|0
1729772300000|2024-10-24 12:18:20|||||||||4
1729772310000|2024-10-24 12:18:30|||||||||4
1729772320000|2024-10-24 12:18:40|||||||||1
1729772340000|2024-10-24 12:19:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|6
1729772350000|2024-10-24 12:19:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|22
1729772360000|2024-10-24 12:19:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1729772380000|2024-10-24 12:19:40|||||||||1
1729772400000|2024-10-24 12:20:00|||||||||1
1729772410000|2024-10-24 12:20:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|18
1729772420000|2024-10-24 12:20:20|||||||||1
1729772440000|2024-10-24 12:20:40|||||||||1
1729772450000|2024-10-24 12:20:50|||||||||14
1729772460000|2024-10-24 12:21:00|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|10
1729772470000|2024-10-24 12:21:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|3
1729772480000|2024-10-24 12:21:20||144.49||144.49||144.49||144.49|0
1729772490000|2024-10-24 12:21:30|||||||||1
1729772510000|2024-10-24 12:21:50|||||||||1
1729772520000|2024-10-24 12:22:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|31
1729772530000|2024-10-24 12:22:10|||||||||1
1729772560000|2024-10-24 12:22:40|||||||||16
1729772570000|2024-10-24 12:22:50|||||||||1
1729772580000|2024-10-24 12:23:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|36
1729772590000|2024-10-24 12:23:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|15
1729772600000|2024-10-24 12:23:20|144.67||144.62||144.67||144.62||0
1729772610000|2024-10-24 12:23:30|144.67||144.62||144.67||144.62||1
1729772630000|2024-10-24 12:23:50|||||||||1
1729772640000|2024-10-24 12:24:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|16
1729772660000|2024-10-24 12:24:20|||||||||1
1729772670000|2024-10-24 12:24:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|7
1729772680000|2024-10-24 12:24:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|11
1729772690000|2024-10-24 12:24:50|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|2
1729772700000|2024-10-24 12:25:00|||||||||4
1729772710000|2024-10-24 12:25:10|||||||||1
1729772720000|2024-10-24 12:25:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|41
1729772730000|2024-10-24 12:25:30|144.72||144.67||144.72||144.67||1
1729772740000|2024-10-24 12:25:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1729772750000|2024-10-24 12:25:50|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|264
1729772760000|2024-10-24 12:26:00||144.64||144.64||144.64||144.59|20
1729772770000|2024-10-24 12:26:10||144.59||144.64||144.64||144.59|7
1729772780000|2024-10-24 12:26:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|58
1729772790000|2024-10-24 12:26:30||144.59||144.64||144.64||144.59|4
1729772800000|2024-10-24 12:26:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|5
1729772810000|2024-10-24 12:26:50|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|9
1729772820000|2024-10-24 12:27:00|||||||||3
1729772830000|2024-10-24 12:27:10||144.54||144.59||144.59||144.54|5
1729772840000|2024-10-24 12:27:20||144.54||144.59||144.59||144.54|3
1729772850000|2024-10-24 12:27:30||144.54||144.59||144.59||144.54|2
1729772860000|2024-10-24 12:27:40||144.54||144.59||144.59||144.54|0
1729772870000|2024-10-24 12:27:50||144.54||144.59||144.59||144.54|1
1729772880000|2024-10-24 12:28:00|||||||||2
1729772890000|2024-10-24 12:28:10|||||||||2
1729772900000|2024-10-24 12:28:20|||||||||30
1729772910000|2024-10-24 12:28:30|||||||||2
1729772920000|2024-10-24 12:28:40||144.54||144.54||144.54||144.54|7
1729772930000|2024-10-24 12:28:50|144.62||144.67||144.67||144.62||2
1729772950000|2024-10-24 12:29:10|144.62||144.67||144.67||144.62||2
1729772960000|2024-10-24 12:29:20||144.59||144.54||144.59||144.54|71
1729772970000|2024-10-24 12:29:30|144.62||144.62||144.62||144.62||54
1729772980000|2024-10-24 12:29:40|||||||||1
1729772990000|2024-10-24 12:29:50|144.67||144.67||144.67||144.67||6
1729773000000|2024-10-24 12:30:00|144.72|144.59|144.82|144.69|144.82|144.74|144.72|144.59|165
1729773010000|2024-10-24 12:30:10|144.77|144.64|144.77|144.64|144.82|144.64|144.77|144.64|2
1729773020000|2024-10-24 12:30:20|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|31
1729773030000|2024-10-24 12:30:30||144.59||144.64||144.64||144.59|5
1729773040000|2024-10-24 12:30:40|||||||||10
1729773050000|2024-10-24 12:30:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|89
1729773060000|2024-10-24 12:31:00|||||||||4
1729773070000|2024-10-24 12:31:10|||||||||12
1729773080000|2024-10-24 12:31:20|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|11
1729773090000|2024-10-24 12:31:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|13
1729773100000|2024-10-24 12:31:40||144.54||144.59||144.59||144.54|6
1729773110000|2024-10-24 12:31:50|||||||||2
1729773120000|2024-10-24 12:32:00|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|518
1729773130000|2024-10-24 12:32:10|||||||||30
1729773140000|2024-10-24 12:32:20|||||||||2
1729773150000|2024-10-24 12:32:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|95
1729773160000|2024-10-24 12:32:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|32
1729773170000|2024-10-24 12:32:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|3
1729773180000|2024-10-24 12:33:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|19
1729773190000|2024-10-24 12:33:10||144.59||144.64||144.64||144.59|20
1729773200000|2024-10-24 12:33:20|144.67|144.59|144.67|144.59|144.72|144.64|144.62|144.54|307
1729773230000|2024-10-24 12:33:50|||||||||7
1729773240000|2024-10-24 12:34:00||144.54||144.59||144.59||144.54|6
1729773270000|2024-10-24 12:34:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|48
1729773280000|2024-10-24 12:34:40|||||||||1
1729773300000|2024-10-24 12:35:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|7
1729773310000|2024-10-24 12:35:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|7
1729773320000|2024-10-24 12:35:20|144.72||144.72||144.72||144.72||1
1729773330000|2024-10-24 12:35:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|1
1729773350000|2024-10-24 12:35:50|||||||||1
1729773360000|2024-10-24 12:36:00|||||||||1
1729773380000|2024-10-24 12:36:20|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|66
1729773400000|2024-10-24 12:36:40|||||||||1
1729773420000|2024-10-24 12:37:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|35
1729773430000|2024-10-24 12:37:10|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|35
1729773440000|2024-10-24 12:37:20|||||||||1
1729773460000|2024-10-24 12:37:40|||||||||1
1729773480000|2024-10-24 12:38:00|||||||||1
1729773500000|2024-10-24 12:38:20|||||||||49
1729773520000|2024-10-24 12:38:40|||||||||1
1729773540000|2024-10-24 12:39:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|27
1729773560000|2024-10-24 12:39:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|62
1729773580000|2024-10-24 12:39:40|||||||||1
1729773600000|2024-10-24 12:40:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1729773610000|2024-10-24 12:40:10|||||||||1
1729773620000|2024-10-24 12:40:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|9
1729773630000|2024-10-24 12:40:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|13
1729773640000|2024-10-24 12:40:40|||||||||1
1729773650000|2024-10-24 12:40:50|||||||||1
1729773660000|2024-10-24 12:41:00|||||||||3
1729773680000|2024-10-24 12:41:20|||||||||12
1729773690000|2024-10-24 12:41:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1729773700000|2024-10-24 12:41:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1729773720000|2024-10-24 12:42:00|||||||||1
1729773740000|2024-10-24 12:42:20|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|81
1729773750000|2024-10-24 12:42:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|22
1729773760000|2024-10-24 12:42:40|||||||||1
1729773780000|2024-10-24 12:43:00|||||||||1
1729773800000|2024-10-24 12:43:20|||||||||1
1729773810000|2024-10-24 12:43:30|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|29
1729773820000|2024-10-24 12:43:40|||||||||1
1729773840000|2024-10-24 12:44:00|||||||||9
1729773850000|2024-10-24 12:44:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|37
1729773860000|2024-10-24 12:44:20|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|1
1729773870000|2024-10-24 12:44:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|0
1729773880000|2024-10-24 12:44:40|||||||||1
1729773900000|2024-10-24 12:45:00|||||||||3
1729773920000|2024-10-24 12:45:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|44
1729773930000|2024-10-24 12:45:30|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|11
1729773940000|2024-10-24 12:45:40|144.57||144.57||144.62||144.57||17
1729773950000|2024-10-24 12:45:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1729773960000|2024-10-24 12:46:00|||||||||1
1729773970000|2024-10-24 12:46:10|||||||||1
1729773980000|2024-10-24 12:46:20||144.49||144.49||144.54||144.49|2
1729773990000|2024-10-24 12:46:30||144.54||144.54||144.54||144.54|0
1729774000000|2024-10-24 12:46:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|40
1729774020000|2024-10-24 12:47:00|||||||||1
1729774030000|2024-10-24 12:47:10|||||||||1
1729774050000|2024-10-24 12:47:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1729774060000|2024-10-24 12:47:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|11
1729774080000|2024-10-24 12:48:00|||||||||1
1729774090000|2024-10-24 12:48:10|||||||||1
1729774110000|2024-10-24 12:48:30|||||||||116
1729774130000|2024-10-24 12:48:50|||||||||1
1729774140000|2024-10-24 12:49:00|||||||||16
1729774150000|2024-10-24 12:49:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|68
1729774160000|2024-10-24 12:49:20|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|0
1729774170000|2024-10-24 12:49:30|||||||||1
1729774190000|2024-10-24 12:49:50|||||||||8
1729774210000|2024-10-24 12:50:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1729774220000|2024-10-24 12:50:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729774230000|2024-10-24 12:50:30|||||||||2
1729774250000|2024-10-24 12:50:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|12
1729774260000|2024-10-24 12:51:00|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|595
1729774270000|2024-10-24 12:51:10|144.62||144.62||144.67||144.62||90
1729774290000|2024-10-24 12:51:30|||||||||62
1729774300000|2024-10-24 12:51:40|||||||||2
1729774310000|2024-10-24 12:51:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|94
1729774320000|2024-10-24 12:52:00|||||||||17
1729774330000|2024-10-24 12:52:10|||||||||1
1729774350000|2024-10-24 12:52:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|21
1729774360000|2024-10-24 12:52:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1729774370000|2024-10-24 12:52:50|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|18
1729774380000|2024-10-24 12:53:00|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1
1729774390000|2024-10-24 12:53:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1729774410000|2024-10-24 12:53:30|||||||||1
1729774430000|2024-10-24 12:53:50|||||||||1
1729774450000|2024-10-24 12:54:10|||||||||2
1729774470000|2024-10-24 12:54:30|||||||||2
1729774490000|2024-10-24 12:54:50|||||||||2
1729774510000|2024-10-24 12:55:10|||||||||2
1729774530000|2024-10-24 12:55:30|||||||||2
1729774540000|2024-10-24 12:55:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|21
1729774550000|2024-10-24 12:55:50|||||||||1
1729774560000|2024-10-24 12:56:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|0
1729774570000|2024-10-24 12:56:10|144.67||144.67||144.67||144.67||1
1729774600000|2024-10-24 12:56:40|||||||||1
1729774610000|2024-10-24 12:56:50|||||||||1
1729774630000|2024-10-24 12:57:10|||||||||2
1729774650000|2024-10-24 12:57:30|||||||||2
1729774670000|2024-10-24 12:57:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|109
1729774690000|2024-10-24 12:58:10|||||||||1
1729774700000|2024-10-24 12:58:20|||||||||1
1729774710000|2024-10-24 12:58:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|12
1729774720000|2024-10-24 12:58:40||144.64||144.64||144.64||144.64|2
1729774730000|2024-10-24 12:58:50||144.69||144.69||144.69||144.69|0
1729774740000|2024-10-24 12:59:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|8
1729774750000|2024-10-24 12:59:10|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|0
1729774760000|2024-10-24 12:59:20|||||||||1
1729774770000|2024-10-24 12:59:30|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|38
1729774780000|2024-10-24 12:59:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|3
1729774790000|2024-10-24 12:59:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|307
1729774800000|2024-10-24 13:00:00|144.97|144.89|144.97|144.89|145.02|144.89|144.92|144.84|278
1729774820000|2024-10-24 13:00:20|||||||||3
1729774830000|2024-10-24 13:00:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|10
1729774840000|2024-10-24 13:00:40|||||||||1
1729774850000|2024-10-24 13:00:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1729774860000|2024-10-24 13:01:00|||||||||2
1729774880000|2024-10-24 13:01:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729774890000|2024-10-24 13:01:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|12
1729774900000|2024-10-24 13:01:40|||||||||1
1729774910000|2024-10-24 13:01:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1729774920000|2024-10-24 13:02:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|2
1729774940000|2024-10-24 13:02:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|11
1729774950000|2024-10-24 13:02:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|0
1729774960000|2024-10-24 13:02:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1729774970000|2024-10-24 13:02:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|0
1729774980000|2024-10-24 13:03:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|25
1729774990000|2024-10-24 13:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|2
1729775000000|2024-10-24 13:03:20|||||||||1
1729775020000|2024-10-24 13:03:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1729775030000|2024-10-24 13:03:50|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|1
1729775040000|2024-10-24 13:04:00|||||||||1
1729775050000|2024-10-24 13:04:10|144.82||144.77||144.82||144.77||0
1729775060000|2024-10-24 13:04:20|144.82||144.82||144.82||144.77||1
1729775070000|2024-10-24 13:04:30|144.77||144.77||144.77||144.77||0
1729775080000|2024-10-24 13:04:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|22
1729775100000|2024-10-24 13:05:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|12
1729775110000|2024-10-24 13:05:10|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|1
1729775120000|2024-10-24 13:05:20|||||||||1
1729775140000|2024-10-24 13:05:40|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|1
1729775150000|2024-10-24 13:05:50|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|0
1729775160000|2024-10-24 13:06:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|1
1729775170000|2024-10-24 13:06:10||144.74||144.79||144.79||144.74|1
1729775180000|2024-10-24 13:06:20|||||||||1
1729775190000|2024-10-24 13:06:30||144.74||144.79||144.79||144.74|0
1729775200000|2024-10-24 13:06:40||144.74||144.79||144.79||144.74|1
1729775210000|2024-10-24 13:06:50|144.92||144.87||144.92||144.87||1
1729775220000|2024-10-24 13:07:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|11
1729775230000|2024-10-24 13:07:10|144.92||144.87||144.92||144.87||0
1729775240000|2024-10-24 13:07:20|||||||||1
1729775250000|2024-10-24 13:07:30|144.92||144.92||144.92||144.92||0
1729775260000|2024-10-24 13:07:40|144.87||144.87||144.92||144.87||5
1729775270000|2024-10-24 13:07:50|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|1
1729775280000|2024-10-24 13:08:00|144.97|144.84|144.92|144.84|144.97|144.84|144.92|144.84|1
1729775290000|2024-10-24 13:08:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|0
1729775300000|2024-10-24 13:08:20|||||||||1
1729775320000|2024-10-24 13:08:40|144.97||144.92||144.97||144.92||7
1729775330000|2024-10-24 13:08:50||144.79||144.84||144.84||144.79|2
1729775340000|2024-10-24 13:09:00|||||||||51
1729775350000|2024-10-24 13:09:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|19
1729775360000|2024-10-24 13:09:20|144.92|144.79|144.92|144.79|144.92|144.79|144.87|144.79|1
1729775370000|2024-10-24 13:09:30|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|4
1729775380000|2024-10-24 13:09:40|||||||||1
1729775400000|2024-10-24 13:10:00|||||||||1
1729775410000|2024-10-24 13:10:10|144.97||144.97||144.97||144.92||0
1729775420000|2024-10-24 13:10:20|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|1
1729775430000|2024-10-24 13:10:30|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|1
1729775440000|2024-10-24 13:10:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|0
1729775450000|2024-10-24 13:10:50||144.89||144.89||144.89||144.84|1
1729775460000|2024-10-24 13:11:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|7
1729775470000|2024-10-24 13:11:10||144.84||144.89||144.89||144.84|2
1729775490000|2024-10-24 13:11:30||144.84||144.89||144.89||144.84|0
1729775500000|2024-10-24 13:11:40||144.84||144.89||144.89||144.84|1
1729775510000|2024-10-24 13:11:50|||||||||1
1729775540000|2024-10-24 13:12:20|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|4
1729775550000|2024-10-24 13:12:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729775570000|2024-10-24 13:12:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|17
1729775580000|2024-10-24 13:13:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|446
1729775590000|2024-10-24 13:13:10||144.94||144.99||144.99||144.94|22
1729775600000|2024-10-24 13:13:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|11
1729775610000|2024-10-24 13:13:30|||||||||1
1729775620000|2024-10-24 13:13:40|||||||||1
1729775630000|2024-10-24 13:13:50|||||||||1
1729775650000|2024-10-24 13:14:10|||||||||1
1729775670000|2024-10-24 13:14:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|36
1729775690000|2024-10-24 13:14:50|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|5
1729775700000|2024-10-24 13:15:00||144.99||144.99||144.99||144.94|5
1729775710000|2024-10-24 13:15:10|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|1
1729775720000|2024-10-24 13:15:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|0
1729775730000|2024-10-24 13:15:30|||||||||2
1729775750000|2024-10-24 13:15:50|||||||||1
1729775760000|2024-10-24 13:16:00|||||||||10
1729775770000|2024-10-24 13:16:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729775780000|2024-10-24 13:16:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|7
1729775790000|2024-10-24 13:16:30|145.07||145.07||145.07||145.07||4
1729775800000|2024-10-24 13:16:40|145.02||145.02||145.02||145.02||0
1729775810000|2024-10-24 13:16:50|||||||||1
1729775820000|2024-10-24 13:17:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1729775830000|2024-10-24 13:17:10|145.02||145.02||145.02||144.97||1
1729775840000|2024-10-24 13:17:20|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|0
1729775850000|2024-10-24 13:17:30|145.02||144.97||145.02||144.97||1
1729775870000|2024-10-24 13:17:50|145.02||145.02||145.02||145.02||2
1729775880000|2024-10-24 13:18:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1729775890000|2024-10-24 13:18:10|||||||||1
1729775900000|2024-10-24 13:18:20|145.07||145.07||145.07||145.02||18
1729775910000|2024-10-24 13:18:30|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|2
1729775920000|2024-10-24 13:18:40|||||||||51
1729775930000|2024-10-24 13:18:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|2
1729775950000|2024-10-24 13:19:10|||||||||1
1729775970000|2024-10-24 13:19:30|||||||||1
1729775990000|2024-10-24 13:19:50|||||||||26
1729776000000|2024-10-24 13:20:00|||||||||10
1729776010000|2024-10-24 13:20:10|||||||||1
1729776020000|2024-10-24 13:20:20|||||||||48
1729776030000|2024-10-24 13:20:30|||||||||1
1729776050000|2024-10-24 13:20:50|||||||||1
1729776070000|2024-10-24 13:21:10|||||||||1
1729776090000|2024-10-24 13:21:30|||||||||1
1729776110000|2024-10-24 13:21:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|30
1729776120000|2024-10-24 13:22:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|29
1729776130000|2024-10-24 13:22:10|||||||||1
1729776150000|2024-10-24 13:22:30|||||||||39
1729776160000|2024-10-24 13:22:40|||||||||32
1729776170000|2024-10-24 13:22:50|||||||||1
1729776190000|2024-10-24 13:23:10|||||||||4
1729776210000|2024-10-24 13:23:30|||||||||1
1729776230000|2024-10-24 13:23:50|||||||||20
1729776240000|2024-10-24 13:24:00|||||||||29
1729776270000|2024-10-24 13:24:30|||||||||4
1729776290000|2024-10-24 13:24:50|||||||||1
1729776300000|2024-10-24 13:25:00|||||||||1
1729776320000|2024-10-24 13:25:20|||||||||58
1729776330000|2024-10-24 13:25:30|||||||||107
1729776340000|2024-10-24 13:25:40|||||||||2
1729776360000|2024-10-24 13:26:00|||||||||1
1729776370000|2024-10-24 13:26:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|190
1729776380000|2024-10-24 13:26:20|||||||||1
1729776390000|2024-10-24 13:26:30|||||||||11
1729776400000|2024-10-24 13:26:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|63
1729776410000|2024-10-24 13:26:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|27
1729776420000|2024-10-24 13:27:00|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|2
1729776430000|2024-10-24 13:27:10||144.99||144.99||144.99||144.94|1
1729776440000|2024-10-24 13:27:20||144.94||144.99||144.99||144.94|1
1729776450000|2024-10-24 13:27:30|||||||||10
1729776460000|2024-10-24 13:27:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|20
1729776470000|2024-10-24 13:27:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1729776480000|2024-10-24 13:28:00|||||||||8
1729776500000|2024-10-24 13:28:20|||||||||1
1729776520000|2024-10-24 13:28:40|||||||||1
1729776540000|2024-10-24 13:29:00|||||||||2
1729776550000|2024-10-24 13:29:10|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|1
1729776560000|2024-10-24 13:29:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|1
1729776570000|2024-10-24 13:29:30||144.99||144.99||145.04||144.99|0
1729776580000|2024-10-24 13:29:40||145.04||145.04||145.04||145.04|1
1729776590000|2024-10-24 13:29:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|0
1729776600000|2024-10-24 13:30:00|145.02|144.94|145.02|144.94|145.02|144.94|144.92|144.84|385
1729776610000|2024-10-24 13:30:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|25
1729776620000|2024-10-24 13:30:20|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|9
1729776630000|2024-10-24 13:30:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|2
1729776640000|2024-10-24 13:30:40||144.94||144.99||144.99||144.94|12
1729776650000|2024-10-24 13:30:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|16
1729776660000|2024-10-24 13:31:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|11
1729776670000|2024-10-24 13:31:10|145.07|144.99|145.17|145.04|145.17|145.09|145.07|144.99|16
1729776680000|2024-10-24 13:31:20|145.12|145.09|145.12|145.04|145.17|145.09|145.07|144.99|8
1729776690000|2024-10-24 13:31:30|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|3
1729776700000|2024-10-24 13:31:40|145.02|144.94|145.12|145.04|145.12|145.04|145.02|144.94|11
1729776710000|2024-10-24 13:31:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1729776720000|2024-10-24 13:32:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|10
1729776730000|2024-10-24 13:32:10|145.17|144.99|145.12|144.99|145.17|144.99|145.07|144.99|0
1729776740000|2024-10-24 13:32:20|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.94|1
1729776760000|2024-10-24 13:32:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1729776770000|2024-10-24 13:32:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|6
1729776780000|2024-10-24 13:33:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1729776790000|2024-10-24 13:33:10|145.12|145.04|145.07|144.99|145.12|145.04|145.02|144.94|14
1729776800000|2024-10-24 13:33:20||144.94||144.99||144.99||144.94|1
1729776820000|2024-10-24 13:33:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|3
1729776830000|2024-10-24 13:33:50|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|0
1729776840000|2024-10-24 13:34:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|55
1729776850000|2024-10-24 13:34:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|1
1729776860000|2024-10-24 13:34:20|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|1
1729776870000|2024-10-24 13:34:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729776880000|2024-10-24 13:34:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|1
1729776890000|2024-10-24 13:34:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729776900000|2024-10-24 13:35:00|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|96
1729776910000|2024-10-24 13:35:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|6
1729776920000|2024-10-24 13:35:20|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|1
1729776930000|2024-10-24 13:35:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|58
1729776940000|2024-10-24 13:35:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|1
1729776950000|2024-10-24 13:35:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|24
1729776960000|2024-10-24 13:36:00||144.99||144.99||144.99||144.94|6
1729776970000|2024-10-24 13:36:10|||||||||1
1729776990000|2024-10-24 13:36:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|9
1729777000000|2024-10-24 13:36:40||144.84||144.89||144.89||144.84|0
1729777010000|2024-10-24 13:36:50|||||||||49
1729777020000|2024-10-24 13:37:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|201
1729777030000|2024-10-24 13:37:10|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|6
1729777040000|2024-10-24 13:37:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729777050000|2024-10-24 13:37:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|2
1729777060000|2024-10-24 13:37:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|0
1729777070000|2024-10-24 13:37:50|||||||||1
1729777080000|2024-10-24 13:38:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|47
1729777090000|2024-10-24 13:38:10|||||||||1
1729777110000|2024-10-24 13:38:30|||||||||1
1729777130000|2024-10-24 13:38:50|||||||||1
1729777140000|2024-10-24 13:39:00|145.02|144.94|145.07|144.99|145.12|144.99|145.02|144.94|66
1729777150000|2024-10-24 13:39:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729777160000|2024-10-24 13:39:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1729777170000|2024-10-24 13:39:30||145.04||145.04||145.09||145.04|15
1729777180000|2024-10-24 13:39:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|4
1729777190000|2024-10-24 13:39:50|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|1
1729777210000|2024-10-24 13:40:10|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|2
1729777220000|2024-10-24 13:40:20||144.99||145.04||145.04||144.99|0
1729777230000|2024-10-24 13:40:30|145.17|144.99|145.17|145.09|145.17|145.09|145.17|144.99|2
1729777240000|2024-10-24 13:40:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.14|33
1729777250000|2024-10-24 13:40:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|18
1729777260000|2024-10-24 13:41:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|2
1729777270000|2024-10-24 13:41:10|||||||||1
1729777280000|2024-10-24 13:41:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|8
1729777290000|2024-10-24 13:41:30|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|10
1729777310000|2024-10-24 13:41:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1729777330000|2024-10-24 13:42:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|18
1729777340000|2024-10-24 13:42:20|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|2
1729777350000|2024-10-24 13:42:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|8
1729777360000|2024-10-24 13:42:40|||||||||4
1729777370000|2024-10-24 13:42:50|||||||||1
1729777380000|2024-10-24 13:43:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|98
1729777390000|2024-10-24 13:43:10|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|17
1729777400000|2024-10-24 13:43:20|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|1
1729777410000|2024-10-24 13:43:30||145.09||145.09||145.09||145.04|2
1729777420000|2024-10-24 13:43:40|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|8
1729777430000|2024-10-24 13:43:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1729777440000|2024-10-24 13:44:00|||||||||375
1729777450000|2024-10-24 13:44:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1729777460000|2024-10-24 13:44:20|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|5
1729777470000|2024-10-24 13:44:30|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|16
1729777490000|2024-10-24 13:44:50|145.12||145.17||145.17||145.12||1
1729777500000|2024-10-24 13:45:00||145.09||145.04||145.09||145.04|52
1729777510000|2024-10-24 13:45:10|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1729777520000|2024-10-24 13:45:20|||||||||1
1729777530000|2024-10-24 13:45:30|||||||||1
1729777540000|2024-10-24 13:45:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|170
1729777550000|2024-10-24 13:45:50|145.02|144.94|145.12|144.99|145.12|145.04|145.02|144.94|2
1729777560000|2024-10-24 13:46:00|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|6
1729777570000|2024-10-24 13:46:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|2
1729777580000|2024-10-24 13:46:20||144.99||145.04||145.04||144.99|1
1729777590000|2024-10-24 13:46:30|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|8
1729777600000|2024-10-24 13:46:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|3
1729777610000|2024-10-24 13:46:50||144.94||144.99||144.99||144.94|1
1729777620000|2024-10-24 13:47:00|||||||||4
1729777630000|2024-10-24 13:47:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|4
1729777640000|2024-10-24 13:47:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|4
1729777650000|2024-10-24 13:47:30|||||||||1
1729777670000|2024-10-24 13:47:50|||||||||1
1729777680000|2024-10-24 13:48:00|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|57
1729777690000|2024-10-24 13:48:10|145.17||145.17||145.17||145.17||0
1729777700000|2024-10-24 13:48:20|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|10
1729777710000|2024-10-24 13:48:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|2
1729777730000|2024-10-24 13:48:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729777740000|2024-10-24 13:49:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|13
1729777750000|2024-10-24 13:49:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729777760000|2024-10-24 13:49:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|51
1729777770000|2024-10-24 13:49:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1729777780000|2024-10-24 13:49:40|||||||||3
1729777800000|2024-10-24 13:50:00|||||||||1
1729777810000|2024-10-24 13:50:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|111
1729777820000|2024-10-24 13:50:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|3
1729777830000|2024-10-24 13:50:30|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|9
1729777840000|2024-10-24 13:50:40|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|16
1729777850000|2024-10-24 13:50:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|19
1729777860000|2024-10-24 13:51:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|85
1729777870000|2024-10-24 13:51:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|2
1729777880000|2024-10-24 13:51:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|2
1729777890000|2024-10-24 13:51:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|144.99|8
1729777900000|2024-10-24 13:51:40|145.12|145.04|145.17|145.09|145.22|145.09|145.12|145.04|3
1729777910000|2024-10-24 13:51:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|1
1729777920000|2024-10-24 13:52:00|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|1
1729777930000|2024-10-24 13:52:10|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|0
1729777940000|2024-10-24 13:52:20|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|2
1729777950000|2024-10-24 13:52:30|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|6
1729777960000|2024-10-24 13:52:40||144.99||145.04||145.04||144.99|2
1729777970000|2024-10-24 13:52:50|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|0
1729777980000|2024-10-24 13:53:00|145.22|145.04|145.17|145.09|145.22|145.14|145.17|145.04|31
1729778000000|2024-10-24 13:53:20|||||||||1
1729778010000|2024-10-24 13:53:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|3
1729778020000|2024-10-24 13:53:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1729778030000|2024-10-24 13:53:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|0
1729778040000|2024-10-24 13:54:00|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|22
1729778050000|2024-10-24 13:54:10|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1729778060000|2024-10-24 13:54:20|||||||||1
1729778070000|2024-10-24 13:54:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1729778080000|2024-10-24 13:54:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1729778100000|2024-10-24 13:55:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|20
1729778110000|2024-10-24 13:55:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|2
1729778120000|2024-10-24 13:55:20||145.24||145.29||145.29||145.24|2
1729778140000|2024-10-24 13:55:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|566
1729778150000|2024-10-24 13:55:50|145.42||145.37||145.42||145.37||212
1729778160000|2024-10-24 13:56:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|84
1729778170000|2024-10-24 13:56:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|10
1729778180000|2024-10-24 13:56:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|15
1729778190000|2024-10-24 13:56:30|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|1
1729778200000|2024-10-24 13:56:40||145.24||145.24||145.24||145.19|2
1729778210000|2024-10-24 13:56:50||145.19||145.24||145.24||145.19|0
1729778220000|2024-10-24 13:57:00|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.14|10
1729778230000|2024-10-24 13:57:10||145.14||145.19||145.19||145.14|0
1729778240000|2024-10-24 13:57:20|||||||||1
1729778250000|2024-10-24 13:57:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|0
1729778260000|2024-10-24 13:57:40|||||||||1
1729778270000|2024-10-24 13:57:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|5
1729778280000|2024-10-24 13:58:00|||||||||1
1729778290000|2024-10-24 13:58:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|22
1729778300000|2024-10-24 13:58:20||145.19||145.24||145.24||145.19|7
1729778320000|2024-10-24 13:58:40|||||||||1
1729778330000|2024-10-24 13:58:50||145.19||145.19||145.19||145.19|23
1729778340000|2024-10-24 13:59:00|145.27||145.27||145.27||145.27||0
1729778390000|2024-10-24 13:59:50|||||||||4
1729778400000|2024-10-24 14:00:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|35
1729778410000|2024-10-24 14:00:10|145.27||145.27||145.32||145.27||1
1729778420000|2024-10-24 14:00:20|145.32||145.32||145.32||145.32||1
1729778430000|2024-10-24 14:00:30||145.24||145.24||145.24||145.24|0
1729778460000|2024-10-24 14:01:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|14
1729778480000|2024-10-24 14:01:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|12
1729778490000|2024-10-24 14:01:30|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|13
1729778500000|2024-10-24 14:01:40|145.27|145.19|145.17|145.09|145.27|145.24|145.17|145.09|10
1729778510000|2024-10-24 14:01:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1729778520000|2024-10-24 14:02:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|2
1729778550000|2024-10-24 14:02:30|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|9
1729778570000|2024-10-24 14:02:50|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|1
1729778580000|2024-10-24 14:03:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|144.99|18
1729778600000|2024-10-24 14:03:20|145.17||145.12||145.17||145.12||2
1729778610000|2024-10-24 14:03:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|2
1729778620000|2024-10-24 14:03:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|1
1729778660000|2024-10-24 14:04:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1729778690000|2024-10-24 14:04:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|30
1729778700000|2024-10-24 14:05:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|12
1729778710000|2024-10-24 14:05:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|5
1729778720000|2024-10-24 14:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|122
1729778730000|2024-10-24 14:05:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|53
1729778760000|2024-10-24 14:06:00|144.97||144.92||144.97||144.92||13
1729778770000|2024-10-24 14:06:10|||||||||2761
1729778780000|2024-10-24 14:06:20|||||||||237
1729778790000|2024-10-24 14:06:30|144.97||144.92||144.97||144.92||24
1729778800000|2024-10-24 14:06:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|369
1729778810000|2024-10-24 14:06:50|||||||||6
1729778820000|2024-10-24 14:07:00|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|21
1729778840000|2024-10-24 14:07:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|18
1729778850000|2024-10-24 14:07:30|144.97||144.97||144.97||144.92||2
1729778860000|2024-10-24 14:07:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|1
1729778870000|2024-10-24 14:07:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|0
1729778880000|2024-10-24 14:08:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.84|44
1729778890000|2024-10-24 14:08:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729778900000|2024-10-24 14:08:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1729778910000|2024-10-24 14:08:30||144.89||144.94||144.94||144.89|4
1729778920000|2024-10-24 14:08:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|3
1729778930000|2024-10-24 14:08:50|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|1
1729778940000|2024-10-24 14:09:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|3
1729778960000|2024-10-24 14:09:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1729778980000|2024-10-24 14:09:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|4
1729778990000|2024-10-24 14:09:50|145.02||144.97||145.02||144.97||1
1729779010000|2024-10-24 14:10:10|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|15
1729779020000|2024-10-24 14:10:20|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|1
1729779030000|2024-10-24 14:10:30|144.92|144.79|144.92|144.84|144.92|144.84|144.87|144.79|2
1729779070000|2024-10-24 14:11:10||144.79||144.84||144.84||144.79|5
1729779080000|2024-10-24 14:11:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|23
1729779090000|2024-10-24 14:11:30|||||||||1
1729779130000|2024-10-24 14:12:10|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|17
1729779140000|2024-10-24 14:12:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|32
1729779150000|2024-10-24 14:12:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729779160000|2024-10-24 14:12:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729779190000|2024-10-24 14:13:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|56
1729779200000|2024-10-24 14:13:20||144.84||144.89||144.89||144.84|1
1729779230000|2024-10-24 14:13:50|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|10
1729779240000|2024-10-24 14:14:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|3
1729779260000|2024-10-24 14:14:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|8
1729779270000|2024-10-24 14:14:30||144.84||144.84||144.84||144.84|0
1729779280000|2024-10-24 14:14:40|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|0
1729779290000|2024-10-24 14:14:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|8
1729779300000|2024-10-24 14:15:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1729779310000|2024-10-24 14:15:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1729779320000|2024-10-24 14:15:20||144.79||144.84||144.84||144.79|0
1729779330000|2024-10-24 14:15:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|23
1729779350000|2024-10-24 14:15:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1729779360000|2024-10-24 14:16:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729779370000|2024-10-24 14:16:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|16
1729779380000|2024-10-24 14:16:20|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|9
1729779390000|2024-10-24 14:16:30||144.79||144.79||144.79||144.79|8
1729779400000|2024-10-24 14:16:40|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|6
1729779420000|2024-10-24 14:17:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|5
1729779450000|2024-10-24 14:17:30||144.74||144.79||144.79||144.74|0
1729779470000|2024-10-24 14:17:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1729779480000|2024-10-24 14:18:00|144.92||144.87||144.92||144.87||1
1729779490000|2024-10-24 14:18:10|||||||||4
1729779500000|2024-10-24 14:18:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|6
1729779520000|2024-10-24 14:18:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729779550000|2024-10-24 14:19:10|||||||||1
1729779560000|2024-10-24 14:19:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|253
1729779570000|2024-10-24 14:19:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|12
1729779580000|2024-10-24 14:19:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1729779600000|2024-10-24 14:20:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|367
1729779620000|2024-10-24 14:20:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1729779630000|2024-10-24 14:20:30|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|9
1729779640000|2024-10-24 14:20:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729779700000|2024-10-24 14:21:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|20
1729779750000|2024-10-24 14:22:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1729779760000|2024-10-24 14:22:40|||||||||5
1729779810000|2024-10-24 14:23:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1729779820000|2024-10-24 14:23:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|1
1729779840000|2024-10-24 14:24:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|92
1729779850000|2024-10-24 14:24:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|17
1729779860000|2024-10-24 14:24:20||144.84||144.84||144.84||144.79|1
1729779870000|2024-10-24 14:24:30|||||||||25
1729779880000|2024-10-24 14:24:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|14
1729779900000|2024-10-24 14:25:00||144.79||144.84||144.84||144.79|0
1729779940000|2024-10-24 14:25:40||144.79||144.84||144.84||144.79|0
1729779950000|2024-10-24 14:25:50||144.79||144.84||144.84||144.79|1
1729779960000|2024-10-24 14:26:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|28
1729779970000|2024-10-24 14:26:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|12
1729779980000|2024-10-24 14:26:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1729779990000|2024-10-24 14:26:30|145.02||144.97||145.02||144.97||1
1729780020000|2024-10-24 14:27:00|145.02||145.02||145.02||144.97||12
1729780030000|2024-10-24 14:27:10|144.97||144.97||144.97||144.97||0
1729780060000|2024-10-24 14:27:40|||||||||4
1729780080000|2024-10-24 14:28:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|74
1729780130000|2024-10-24 14:28:50|||||||||18
1729780160000|2024-10-24 14:29:20|||||||||59
1729780170000|2024-10-24 14:29:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|0
1729780180000|2024-10-24 14:29:40|144.92||144.92||144.92||144.87||3
1729780190000|2024-10-24 14:29:50|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|7
1729780210000|2024-10-24 14:30:10|144.97||144.97||144.97||144.97||2
1729780220000|2024-10-24 14:30:20|144.92||144.92||144.92||144.92||0
1729780230000|2024-10-24 14:30:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|195
1729780240000|2024-10-24 14:30:40|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|6
1729780250000|2024-10-24 14:30:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|5
1729780270000|2024-10-24 14:31:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|2
1729780280000|2024-10-24 14:31:20||144.79||144.79||144.79||144.74|0
1729780290000|2024-10-24 14:31:30|144.92|144.74|144.87|144.79|144.92|144.79|144.87|144.74|28
1729780300000|2024-10-24 14:31:40|144.92||144.87||144.92||144.87||1
1729780310000|2024-10-24 14:31:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|7
1729780320000|2024-10-24 14:32:00||144.79||144.79||144.84||144.79|0
1729780330000|2024-10-24 14:32:10|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|2
1729780340000|2024-10-24 14:32:20||144.79||144.84||144.84||144.79|0
1729780360000|2024-10-24 14:32:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|1
1729780370000|2024-10-24 14:32:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1729780390000|2024-10-24 14:33:10|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|52
1729780400000|2024-10-24 14:33:20||144.79||144.79||144.84||144.79|1
1729780410000|2024-10-24 14:33:30|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|2
1729780420000|2024-10-24 14:33:40|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|0
1729780450000|2024-10-24 14:34:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1729780460000|2024-10-24 14:34:20|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|1
1729780470000|2024-10-24 14:34:30||144.84||144.84||144.84||144.79|0
1729780480000|2024-10-24 14:34:40||144.79||144.84||144.84||144.79|0
1729780490000|2024-10-24 14:34:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1729780500000|2024-10-24 14:35:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|7
1729780510000|2024-10-24 14:35:10|144.87||144.87||144.92||144.87||9
1729780520000|2024-10-24 14:35:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1729780530000|2024-10-24 14:35:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1729780540000|2024-10-24 14:35:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1729780550000|2024-10-24 14:35:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|48
1729780560000|2024-10-24 14:36:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1729780590000|2024-10-24 14:36:30|||||||||5
1729780630000|2024-10-24 14:37:10|||||||||1
1729780660000|2024-10-24 14:37:40|||||||||1
1729780670000|2024-10-24 14:37:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|124
1729780680000|2024-10-24 14:38:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|65
1729780690000|2024-10-24 14:38:10|||||||||1
1729780720000|2024-10-24 14:38:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|17
1729780750000|2024-10-24 14:39:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1729780760000|2024-10-24 14:39:20|144.97||144.92||144.97||144.92||1
1729780770000|2024-10-24 14:39:30|144.97||144.92||144.97||144.92||1
1729780780000|2024-10-24 14:39:40|||||||||5
1729780790000|2024-10-24 14:39:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1729780820000|2024-10-24 14:40:20|||||||||23
1729780850000|2024-10-24 14:40:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|24
1729780880000|2024-10-24 14:41:20|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|186
1729780890000|2024-10-24 14:41:30|144.82||144.77||144.82||144.77||13
1729780900000|2024-10-24 14:41:40|||||||||1
1729780920000|2024-10-24 14:42:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1729780930000|2024-10-24 14:42:10|||||||||1
1729780960000|2024-10-24 14:42:40||144.69||144.74||144.74||144.69|0
1729780970000|2024-10-24 14:42:50|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|4
1729780980000|2024-10-24 14:43:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|26
1729780990000|2024-10-24 14:43:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|32
1729781000000|2024-10-24 14:43:20|144.72||144.67||144.72||144.67||4
1729781040000|2024-10-24 14:44:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|25
1729781050000|2024-10-24 14:44:10|||||||||5
1729781060000|2024-10-24 14:44:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1729781090000|2024-10-24 14:44:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|153
1729781100000|2024-10-24 14:45:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|222
1729781110000|2024-10-24 14:45:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|90
1729781120000|2024-10-24 14:45:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|3
1729781130000|2024-10-24 14:45:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|11
1729781140000|2024-10-24 14:45:40||144.49||144.54||144.54||144.49|0
1729781150000|2024-10-24 14:45:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729781190000|2024-10-24 14:46:30|||||||||4
1729781210000|2024-10-24 14:46:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|13
1729781220000|2024-10-24 14:47:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|1140
1729781230000|2024-10-24 14:47:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1729781240000|2024-10-24 14:47:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|46
1729781250000|2024-10-24 14:47:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|155
1729781270000|2024-10-24 14:47:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|308
1729781280000|2024-10-24 14:48:00|144.57||144.52||144.57||144.52||74
1729781290000|2024-10-24 14:48:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|0
1729781300000|2024-10-24 14:48:20|||||||||38
1729781350000|2024-10-24 14:49:10||144.44||144.49||144.49||144.44|7
1729781370000|2024-10-24 14:49:30||144.44||144.49||144.49||144.44|0
1729781400000|2024-10-24 14:50:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1729781410000|2024-10-24 14:50:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|0
1729781420000|2024-10-24 14:50:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1729781430000|2024-10-24 14:50:30|||||||||1
1729781460000|2024-10-24 14:51:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|18
1729781490000|2024-10-24 14:51:30|||||||||1
1729781510000|2024-10-24 14:51:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|32
1729781520000|2024-10-24 14:52:00|144.57||144.52||144.57||144.52||55
1729781530000|2024-10-24 14:52:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|11
1729781540000|2024-10-24 14:52:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|10
1729781550000|2024-10-24 14:52:30|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1729781560000|2024-10-24 14:52:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729781570000|2024-10-24 14:52:50|||||||||1
1729781580000|2024-10-24 14:53:00|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|8
1729781590000|2024-10-24 14:53:10|144.47||144.47||144.52||144.47||0
1729781600000|2024-10-24 14:53:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729781620000|2024-10-24 14:53:40|||||||||20
1729781650000|2024-10-24 14:54:10|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|6
1729781660000|2024-10-24 14:54:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|12
1729781670000|2024-10-24 14:54:30|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|0
1729781680000|2024-10-24 14:54:40|144.47||144.47||144.47||144.47||0
1729781710000|2024-10-24 14:55:10|144.52||144.47||144.52||144.47||0
1729781720000|2024-10-24 14:55:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|59
1729781730000|2024-10-24 14:55:30||144.39||144.44||144.44||144.39|1
1729781740000|2024-10-24 14:55:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|4
1729781750000|2024-10-24 14:55:50||144.39||144.44||144.44||144.39|15
1729781760000|2024-10-24 14:56:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1729781770000|2024-10-24 14:56:10|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|2
1729781780000|2024-10-24 14:56:20|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|5
1729781790000|2024-10-24 14:56:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1729781800000|2024-10-24 14:56:40||144.44||144.49||144.49||144.44|24
1729781810000|2024-10-24 14:56:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1729781820000|2024-10-24 14:57:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|77
1729781840000|2024-10-24 14:57:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|83
1729781850000|2024-10-24 14:57:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|301
1729781860000|2024-10-24 14:57:40|||||||||1
1729781890000|2024-10-24 14:58:10|||||||||80
1729781900000|2024-10-24 14:58:20|||||||||9
1729781930000|2024-10-24 14:58:50|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|35
1729781950000|2024-10-24 14:59:10|||||||||3
1729781960000|2024-10-24 14:59:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1729781970000|2024-10-24 14:59:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|26
1729781990000|2024-10-24 14:59:50|||||||||5
1729782000000|2024-10-24 15:00:00|144.47|144.39|144.52|144.44|144.52|144.44|144.42|144.34|22
1729782010000|2024-10-24 15:00:10|||||||||1
1729782020000|2024-10-24 15:00:20|||||||||2
1729782030000|2024-10-24 15:00:30|||||||||3
1729782040000|2024-10-24 15:00:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|13
1729782050000|2024-10-24 15:00:50|||||||||9
1729782060000|2024-10-24 15:01:00|||||||||1
1729782080000|2024-10-24 15:01:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|25
1729782090000|2024-10-24 15:01:30|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|5
1729782120000|2024-10-24 15:02:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729782130000|2024-10-24 15:02:10||144.29||144.29||144.29||144.29|30
1729782140000|2024-10-24 15:02:20|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|30
1729782170000|2024-10-24 15:02:50||144.29||144.29||144.34||144.29|1
1729782180000|2024-10-24 15:03:00|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1729782200000|2024-10-24 15:03:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|10
1729782240000|2024-10-24 15:04:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|2
1729782250000|2024-10-24 15:04:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|75
1729782260000|2024-10-24 15:04:20|144.47||144.42||144.47||144.42||1
1729782270000|2024-10-24 15:04:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|12
1729782280000|2024-10-24 15:04:40|||||||||24
1729782310000|2024-10-24 15:05:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|79
1729782320000|2024-10-24 15:05:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|275
1729782330000|2024-10-24 15:05:30||144.19||144.24||144.24||144.19|0
1729782340000|2024-10-24 15:05:40|||||||||250
1729782350000|2024-10-24 15:05:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|51
1729782360000|2024-10-24 15:06:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|41
1729782370000|2024-10-24 15:06:10||144.29||144.29||144.34||144.29|1
1729782380000|2024-10-24 15:06:20|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|19
1729782390000|2024-10-24 15:06:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|30
1729782400000|2024-10-24 15:06:40|||||||||22
1729782410000|2024-10-24 15:06:50|||||||||121
1729782420000|2024-10-24 15:07:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|10
1729782430000|2024-10-24 15:07:10|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|50
1729782440000|2024-10-24 15:07:20|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|0
1729782450000|2024-10-24 15:07:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|2
1729782460000|2024-10-24 15:07:40||144.24||144.24||144.29||144.24|23
1729782470000|2024-10-24 15:07:50||144.29||144.29||144.29||144.24|0
1729782480000|2024-10-24 15:08:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|13
1729782500000|2024-10-24 15:08:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|53
1729782510000|2024-10-24 15:08:30|||||||||31
1729782520000|2024-10-24 15:08:40|||||||||50
1729782540000|2024-10-24 15:09:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|61
1729782550000|2024-10-24 15:09:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|23
1729782560000|2024-10-24 15:09:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|93
1729782570000|2024-10-24 15:09:30|||||||||1
1729782610000|2024-10-24 15:10:10|||||||||10
1729782620000|2024-10-24 15:10:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1729782630000|2024-10-24 15:10:30|||||||||25
1729782650000|2024-10-24 15:10:50|144.42||144.42||144.42||144.37||128
1729782660000|2024-10-24 15:11:00|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|111
1729782670000|2024-10-24 15:11:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|161
1729782680000|2024-10-24 15:11:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|140
1729782690000|2024-10-24 15:11:30|||||||||191
1729782700000|2024-10-24 15:11:40|||||||||38
1729782710000|2024-10-24 15:11:50|||||||||9
1729782720000|2024-10-24 15:12:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|42
1729782730000|2024-10-24 15:12:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|97
1729782750000|2024-10-24 15:12:30|||||||||251
1729782780000|2024-10-24 15:13:00|||||||||316
1729782790000|2024-10-24 15:13:10|||||||||164
1729782800000|2024-10-24 15:13:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|106
1729782830000|2024-10-24 15:13:50|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|7
1729782840000|2024-10-24 15:14:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|211
1729782850000|2024-10-24 15:14:10|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|67
1729782860000|2024-10-24 15:14:20|144.42||144.42||144.47||144.42||1
1729782870000|2024-10-24 15:14:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|0
1729782900000|2024-10-24 15:15:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|180
1729782910000|2024-10-24 15:15:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1729782920000|2024-10-24 15:15:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|24
1729782930000|2024-10-24 15:15:30|||||||||84
1729782950000|2024-10-24 15:15:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|31
1729782970000|2024-10-24 15:16:10|||||||||40
1729783020000|2024-10-24 15:17:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|201
1729783060000|2024-10-24 15:17:40|144.42||144.37||144.42||144.37||80
1729783080000|2024-10-24 15:18:00|||||||||1
1729783090000|2024-10-24 15:18:10|||||||||75
1729783110000|2024-10-24 15:18:30|||||||||1
1729783130000|2024-10-24 15:18:50|||||||||1
1729783150000|2024-10-24 15:19:10|||||||||90
1729783160000|2024-10-24 15:19:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|729
1729783180000|2024-10-24 15:19:40|||||||||1
1729783190000|2024-10-24 15:19:50|||||||||1
1729783210000|2024-10-24 15:20:10|||||||||5
1729783250000|2024-10-24 15:20:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|274
1729783260000|2024-10-24 15:21:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|338
1729783270000|2024-10-24 15:21:10||144.19||144.24||144.24||144.19|52
1729783280000|2024-10-24 15:21:20|||||||||33
1729783290000|2024-10-24 15:21:30|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|30
1729783320000|2024-10-24 15:22:00|||||||||90
1729783330000|2024-10-24 15:22:10|||||||||1
1729783340000|2024-10-24 15:22:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|62
1729783350000|2024-10-24 15:22:30|||||||||1
1729783360000|2024-10-24 15:22:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|20
1729783370000|2024-10-24 15:22:50|||||||||9
1729783380000|2024-10-24 15:23:00|||||||||7
1729783390000|2024-10-24 15:23:10|||||||||4
1729783400000|2024-10-24 15:23:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|122
1729783420000|2024-10-24 15:23:40|||||||||27
1729783440000|2024-10-24 15:24:00|||||||||148
1729783450000|2024-10-24 15:24:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|55
1729783460000|2024-10-24 15:24:20|||||||||38
1729783470000|2024-10-24 15:24:30|||||||||23
1729783480000|2024-10-24 15:24:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|116
1729783490000|2024-10-24 15:24:50|||||||||10
1729783500000|2024-10-24 15:25:00|||||||||11
1729783510000|2024-10-24 15:25:10|||||||||62
1729783520000|2024-10-24 15:25:20|||||||||44
1729783530000|2024-10-24 15:25:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|229
1729783540000|2024-10-24 15:25:40|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|202
1729783550000|2024-10-24 15:25:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|126
1729783560000|2024-10-24 15:26:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|22
1729783570000|2024-10-24 15:26:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|63
1729783580000|2024-10-24 15:26:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|117
1729783590000|2024-10-24 15:26:30|||||||||22
1729783600000|2024-10-24 15:26:40|||||||||47
1729783610000|2024-10-24 15:26:50|||||||||55
1729783620000|2024-10-24 15:27:00|||||||||59
1729783630000|2024-10-24 15:27:10|||||||||39
1729783640000|2024-10-24 15:27:20|||||||||11
1729783650000|2024-10-24 15:27:30|||||||||65
1729783660000|2024-10-24 15:27:40|||||||||72
1729783670000|2024-10-24 15:27:50|||||||||27
1729783680000|2024-10-24 15:28:00|||||||||88
1729783690000|2024-10-24 15:28:10|||||||||61
1729783700000|2024-10-24 15:28:20|||||||||161
1729783710000|2024-10-24 15:28:30|||||||||29
1729783720000|2024-10-24 15:28:40|||||||||37
1729783730000|2024-10-24 15:28:50|||||||||26
1729783740000|2024-10-24 15:29:00|||||||||32
1729783750000|2024-10-24 15:29:10|||||||||37
1729783760000|2024-10-24 15:29:20|||||||||27
1729783770000|2024-10-24 15:29:30|||||||||46
1729783780000|2024-10-24 15:29:40|||||||||45
1729783790000|2024-10-24 15:29:50|||||||||167
1729783800000|2024-10-24 15:30:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|145
1729783810000|2024-10-24 15:30:10|||||||||8
1729783820000|2024-10-24 15:30:20|||||||||9
1729783830000|2024-10-24 15:30:30|||||||||2
1729783840000|2024-10-24 15:30:40|||||||||4
1729783850000|2024-10-24 15:30:50|||||||||164
1729783860000|2024-10-24 15:31:00|||||||||192
1729783870000|2024-10-24 15:31:10|144.32||144.27||144.32||144.27||32
1729783880000|2024-10-24 15:31:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|8
1729783890000|2024-10-24 15:31:30|||||||||5
1729783900000|2024-10-24 15:31:40|||||||||5
1729783910000|2024-10-24 15:31:50|||||||||6
1729783920000|2024-10-24 15:32:00|||||||||90
1729783930000|2024-10-24 15:32:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|172
1729783940000|2024-10-24 15:32:20|||||||||258
1729783950000|2024-10-24 15:32:30|||||||||101
1729783960000|2024-10-24 15:32:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|349
1729783970000|2024-10-24 15:32:50|||||||||164
1729783980000|2024-10-24 15:33:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|64
1729784000000|2024-10-24 15:33:20|||||||||38
1729784020000|2024-10-24 15:33:40|||||||||410
1729784030000|2024-10-24 15:33:50|||||||||4
1729784040000|2024-10-24 15:34:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|351
1729784050000|2024-10-24 15:34:10|||||||||586
1729784060000|2024-10-24 15:34:20|||||||||486
1729784070000|2024-10-24 15:34:30|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|189
1729784080000|2024-10-24 15:34:40|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|462
1729784090000|2024-10-24 15:34:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|1857
1729784100000|2024-10-24 15:35:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|796
1729784110000|2024-10-24 15:35:10|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|133
1729784120000|2024-10-24 15:35:20||143.99||143.99||143.99||143.99|56
1729784140000|2024-10-24 15:35:40|||||||||269
1729784150000|2024-10-24 15:35:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|94
1729784160000|2024-10-24 15:36:00||143.94||143.94||143.94||143.94|0
1729784170000|2024-10-24 15:36:10|144.02||144.02||144.02||144.02||55
1729784180000|2024-10-24 15:36:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|37
1729784190000|2024-10-24 15:36:30|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|159
1729784210000|2024-10-24 15:36:50|144.02||144.02||144.07||144.02||61
1729784230000|2024-10-24 15:37:10|||||||||1
1729784240000|2024-10-24 15:37:20|||||||||55
1729784250000|2024-10-24 15:37:30|||||||||134
1729784260000|2024-10-24 15:37:40|||||||||56
1729784290000|2024-10-24 15:38:10|||||||||55
1729784300000|2024-10-24 15:38:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|282
1729784310000|2024-10-24 15:38:30|144.02||143.97||144.02||143.97||0
1729784320000|2024-10-24 15:38:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|11
1729784330000|2024-10-24 15:38:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|90
1729784340000|2024-10-24 15:39:00|||||||||7
1729784350000|2024-10-24 15:39:10|||||||||1
1729784380000|2024-10-24 15:39:40|||||||||35
1729784390000|2024-10-24 15:39:50||143.84||143.89||143.89||143.84|362
1729784400000|2024-10-24 15:40:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|22
1729784410000|2024-10-24 15:40:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|56
1729784420000|2024-10-24 15:40:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|263
1729784430000|2024-10-24 15:40:30|||||||||1
1729784450000|2024-10-24 15:40:50|||||||||1
1729784470000|2024-10-24 15:41:10|||||||||373
1729784480000|2024-10-24 15:41:20|||||||||22
1729784500000|2024-10-24 15:41:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|177
1729784510000|2024-10-24 15:41:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|250
1729784520000|2024-10-24 15:42:00||143.89||143.89||143.94||143.89|24
1729784530000|2024-10-24 15:42:10|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|142
1729784560000|2024-10-24 15:42:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|25
1729784570000|2024-10-24 15:42:50|143.97||143.97||143.97||143.97||0
1729784590000|2024-10-24 15:43:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|769
1729784600000|2024-10-24 15:43:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|194
1729784610000|2024-10-24 15:43:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|170
1729784620000|2024-10-24 15:43:40|144.07||144.07||144.07||144.07||2
1729784660000|2024-10-24 15:44:20||143.99||143.99||143.99||143.99|400
1729784700000|2024-10-24 15:45:00|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|8344
1729784720000|2024-10-24 15:45:20||144.04||143.99||144.04||143.99|3568
1729784730000|2024-10-24 15:45:30||144.04||143.99||144.04||143.99|0
1729784740000|2024-10-24 15:45:40||144.04||144.04||144.04||144.04|0
1729784770000|2024-10-24 15:46:10|||||||||154
1729784790000|2024-10-24 15:46:30||143.99||143.99||143.99||143.99|1
1729784810000|2024-10-24 15:46:50|144.17|144.04|144.12|144.04|144.17|144.04|144.12|144.04|383
1729784820000|2024-10-24 15:47:00|144.17||144.12||144.17||144.12||1
1729784830000|2024-10-24 15:47:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1729784860000|2024-10-24 15:47:40|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|1
1729784870000|2024-10-24 15:47:50||143.89||143.94||143.94||143.89|0
1729784910000|2024-10-24 15:48:30||143.89||143.89||143.89||143.89|0
1729784920000|2024-10-24 15:48:40||143.94||143.94||143.94||143.94|0
1729784940000|2024-10-24 15:49:00||143.89||143.89||143.94||143.89|0
1729784950000|2024-10-24 15:49:10|143.97||143.97||143.97||143.97||0
1729785000000|2024-10-24 15:50:00||143.84||143.89||143.89||143.84|194
1729785040000|2024-10-24 15:50:40|||||||||4
1729785070000|2024-10-24 15:51:10|||||||||2
1729785120000|2024-10-24 15:52:00|144.02||144.02||144.02||144.02||30
1729785130000|2024-10-24 15:52:10||143.94||143.89||143.94||143.89|0
1729785140000|2024-10-24 15:52:20||143.94||143.94||143.94||143.94|0
1729785150000|2024-10-24 15:52:30||143.89||143.89||143.89||143.89|0
1729785170000|2024-10-24 15:52:50|143.97||144.02||144.02||143.97||15
1729785180000|2024-10-24 15:53:00||143.94||143.94||143.94||143.89|0
1729785190000|2024-10-24 15:53:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|117
1729785240000|2024-10-24 15:54:00|||||||||3
1729785260000|2024-10-24 15:54:20|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|136
1729785270000|2024-10-24 15:54:30||143.94||143.94||143.94||143.89|0
1729785280000|2024-10-24 15:54:40|144.07||144.07||144.07||144.07||0
1729785290000|2024-10-24 15:54:50||143.99||143.99||143.99||143.94|0
1729785320000|2024-10-24 15:55:20|144.12||144.12||144.12||144.12||0
1729785330000|2024-10-24 15:55:30||144.04||143.99||144.04||143.99|10
1729785380000|2024-10-24 15:56:20||144.04||143.99||144.04||143.99|27
1729785390000|2024-10-24 15:56:30||144.04||144.04||144.04||144.04|0
1729785400000|2024-10-24 15:56:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|253
1729785410000|2024-10-24 15:56:50|144.22||144.17||144.22||144.17||0
1729785430000|2024-10-24 15:57:10||144.04||144.04||144.04||144.04|0
1729785450000|2024-10-24 15:57:30|144.12||144.12||144.12||144.12||0
1729785480000|2024-10-24 15:58:00|144.17||144.17||144.17||144.17||16
1729785520000|2024-10-24 15:58:40|144.12||144.12||144.12||144.12||0
1729785590000|2024-10-24 15:59:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1729785610000|2024-10-24 16:00:10|||||||||100
1729785630000|2024-10-24 16:00:30|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|0
1729785640000|2024-10-24 16:00:40||143.99||143.94||143.99||143.94|24
1729785660000|2024-10-24 16:01:00||143.99||143.99||143.99||143.99|0
1729785720000|2024-10-24 16:02:00|||||||||28
1729785730000|2024-10-24 16:02:10|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|57
1729785740000|2024-10-24 16:02:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|2
1729785770000|2024-10-24 16:02:50|143.97||143.97||143.97||143.97||0
1729785790000|2024-10-24 16:03:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|4
1729785820000|2024-10-24 16:03:40||143.89||143.89||143.89||143.89|0
1729785840000|2024-10-24 16:04:00|143.97||143.97||143.97||143.97||500
1729785850000|2024-10-24 16:04:10|144.02||144.02||144.02||144.02||2
1729785860000|2024-10-24 16:04:20|143.97||143.97||143.97||143.97||0
1729785870000|2024-10-24 16:04:30|||||||||3
1729785880000|2024-10-24 16:04:40|||||||||42
1729785890000|2024-10-24 16:04:50|||||||||39
1729785900000|2024-10-24 16:05:00|||||||||39
1729785910000|2024-10-24 16:05:10|||||||||27
1729785920000|2024-10-24 16:05:20|144.02||144.02||144.02||144.02||7
1729785930000|2024-10-24 16:05:30||143.94||143.89||143.94||143.89|0
1729785960000|2024-10-24 16:06:00|143.97||144.02||144.02||143.97||0
1729785970000|2024-10-24 16:06:10|143.97||143.97||143.97||143.97||0
1729785990000|2024-10-24 16:06:30|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.79|112
1729786000000|2024-10-24 16:06:40|143.92||143.97||143.97||143.92||50
1729786010000|2024-10-24 16:06:50||143.89||143.89||143.89||143.89|0
1729786020000|2024-10-24 16:07:00||143.84||143.84||143.89||143.84|0
1729786030000|2024-10-24 16:07:10||143.89||143.89||143.89||143.84|0
1729786050000|2024-10-24 16:07:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|36
1729786080000|2024-10-24 16:08:00|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|0
1729786090000|2024-10-24 16:08:10|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|5
1729786100000|2024-10-24 16:08:20||143.74||143.79||143.79||143.74|1
1729786120000|2024-10-24 16:08:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|25
1729786150000|2024-10-24 16:09:10|||||||||424
1729786180000|2024-10-24 16:09:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|7
1729786200000|2024-10-24 16:10:00|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|3
1729786210000|2024-10-24 16:10:10|143.92||143.92||143.92||143.92||25
1729786240000|2024-10-24 16:10:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1729786340000|2024-10-24 16:12:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|25
1729786360000|2024-10-24 16:12:40|||||||||13
1729786370000|2024-10-24 16:12:50|||||||||14
1729786380000|2024-10-24 16:13:00|||||||||10
1729786400000|2024-10-24 16:13:20|||||||||31
1729786420000|2024-10-24 16:13:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|11
1729786520000|2024-10-24 16:15:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|36
1729786570000|2024-10-24 16:16:10|143.87||143.87||143.87||143.87||0
1729786620000|2024-10-24 16:17:00|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|1
1729786640000|2024-10-24 16:17:20|143.87||143.87||143.87||143.87||0
1729786650000|2024-10-24 16:17:30|||||||||2
1729786700000|2024-10-24 16:18:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|58
1729786780000|2024-10-24 16:19:40|143.92||143.92||143.92||143.92||10
1729786790000|2024-10-24 16:19:50||143.84||143.84||143.84||143.84|0
1729786800000|2024-10-24 16:20:00|143.97||143.92||143.97||143.92||0
1729786840000|2024-10-24 16:20:40||143.79||143.84||143.84||143.79|0
1729786850000|2024-10-24 16:20:50||143.79||143.79||143.79||143.79|0
1729786860000|2024-10-24 16:21:00|143.87||143.87||143.92||143.87||0
1729786880000|2024-10-24 16:21:20|143.92||143.92||143.92||143.92||0
1729786890000|2024-10-24 16:21:30|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|0
1729786910000|2024-10-24 16:21:50|||||||||67
1729786920000|2024-10-24 16:22:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|27
1729786930000|2024-10-24 16:22:10||143.79||143.79||143.79||143.79|3
1729786940000|2024-10-24 16:22:20|143.87||143.92||143.92||143.87||0
1729786950000|2024-10-24 16:22:30|143.87||143.87||143.92||143.87||0
1729787020000|2024-10-24 16:23:40|143.92||143.92||143.92||143.92||10
1729787030000|2024-10-24 16:23:50||143.84||143.84||143.84||143.84|0
1729787040000|2024-10-24 16:24:00||143.79||143.84||143.84||143.79|0
1729787050000|2024-10-24 16:24:10||143.79||143.84||143.84||143.79|6
1729787070000|2024-10-24 16:24:30|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|9
1729787080000|2024-10-24 16:24:40||143.89||143.84||143.89||143.84|0
1729787110000|2024-10-24 16:25:10||143.89||143.89||143.89||143.89|0
1729787120000|2024-10-24 16:25:20||143.84||143.84||143.84||143.84|0
1729787130000|2024-10-24 16:25:30||143.89||143.84||143.89||143.84|0
1729787150000|2024-10-24 16:25:50|143.92||143.92||143.97||143.92||0
1729787160000|2024-10-24 16:26:00|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|0
1729787170000|2024-10-24 16:26:10||143.89||143.84||143.89||143.84|0
1729787180000|2024-10-24 16:26:20||143.89||143.89||143.89||143.89|0
1729787190000|2024-10-24 16:26:30||143.84||143.84||143.89||143.84|0
1729787200000|2024-10-24 16:26:40||143.89||143.84||143.89||143.84|3
1729787210000|2024-10-24 16:26:50|143.92||143.97||143.97||143.92||0
1729787220000|2024-10-24 16:27:00|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|29
1729787320000|2024-10-24 16:28:40|||||||||40
1729787350000|2024-10-24 16:29:10|||||||||4
1729787400000|2024-10-24 16:30:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|93
1729787410000|2024-10-24 16:30:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|26
1729787420000|2024-10-24 16:30:20||143.84||143.89||143.89||143.84|2
1729787480000|2024-10-24 16:31:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|7
1729787520000|2024-10-24 16:32:00|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|15
1729787540000|2024-10-24 16:32:20||143.99||143.94||143.99||143.94|0
1729787550000|2024-10-24 16:32:30||143.99||143.99||143.99||143.99|0
1729787560000|2024-10-24 16:32:40||143.94||143.94||143.99||143.94|2
1729787600000|2024-10-24 16:33:20|144.02||144.02||144.02||144.02||0
1729787630000|2024-10-24 16:33:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|4
1729787640000|2024-10-24 16:34:00||143.94||143.94||143.94||143.94|4
1729787690000|2024-10-24 16:34:50||143.99||143.99||143.99||143.99|0
1729787760000|2024-10-24 16:36:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|60
1729787780000|2024-10-24 16:36:20|||||||||15
1729787790000|2024-10-24 16:36:30||143.89||143.89||143.89||143.89|0
1729787810000|2024-10-24 16:36:50||143.94||143.94||143.94||143.94|0
1729787830000|2024-10-24 16:37:10|144.07||144.07||144.07||144.07||1
1729787840000|2024-10-24 16:37:20||143.99||143.99||143.99||143.99|0
1729787850000|2024-10-24 16:37:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|4
1729787890000|2024-10-24 16:38:10|||||||||1
1729787900000|2024-10-24 16:38:20|144.07||144.07||144.07||144.07||0
1729787910000|2024-10-24 16:38:30||143.99||143.99||143.99||143.99|0
1729787970000|2024-10-24 16:39:30||143.94||143.94||143.94||143.94|10
1729787980000|2024-10-24 16:39:40|144.02||144.02||144.02||144.02||0
1729788270000|2024-10-24 16:44:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|570
1729788300000|2024-10-24 16:45:00|||||||||1
1729788330000|2024-10-24 16:45:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1729788480000|2024-10-24 16:48:00||143.99||143.99||143.99||143.99|6
1729788490000|2024-10-24 16:48:10|144.07||144.07||144.07||144.07||0
1729788500000|2024-10-24 16:48:20|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|16
1729788520000|2024-10-24 16:48:40|144.07||144.07||144.07||144.07||0
1729788590000|2024-10-24 16:49:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|12
1729788610000|2024-10-24 16:50:10||143.99||143.99||143.99||143.99|3
1729788620000|2024-10-24 16:50:20|144.07||144.07||144.07||144.07||0
1729788630000|2024-10-24 16:50:30|144.12||144.12||144.12||144.12||0
1729788640000|2024-10-24 16:50:40||144.04||143.99||144.04||143.99|0
1729788660000|2024-10-24 16:51:00|144.07||144.12||144.12||144.07||0
1729788670000|2024-10-24 16:51:10|144.07||144.07||144.07||144.07||0
1729788720000|2024-10-24 16:52:00|144.12||144.12||144.12||144.12||0
1729788740000|2024-10-24 16:52:20||144.04||143.99||144.04||143.99|4
1729788750000|2024-10-24 16:52:30||144.04||144.04||144.04||144.04|0
1729788780000|2024-10-24 16:53:00||143.99||143.99||143.99||143.99|0
1729788800000|2024-10-24 16:53:20||144.04||144.04||144.04||144.04|0
1729788830000|2024-10-24 16:53:50|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|4
1729788930000|2024-10-24 16:55:30|144.12||144.12||144.12||144.12||0
1729788940000|2024-10-24 16:55:40||144.04||143.99||144.04||143.99|0
1729788950000|2024-10-24 16:55:50||144.04||143.99||144.04||143.99|0
1729788960000|2024-10-24 16:56:00||144.04||143.99||144.04||143.99|0
1729788980000|2024-10-24 16:56:20||144.04||143.99||144.04||143.99|0
1729789040000|2024-10-24 16:57:20||144.04||144.04||144.04||144.04|0
1729789060000|2024-10-24 16:57:40||143.99||143.99||143.99||143.99|0
1729789070000|2024-10-24 16:57:50|144.07||144.07||144.07||144.07||0
1729789190000|2024-10-24 16:59:50|144.12||144.12||144.12||144.12||10
1729789210000|2024-10-24 17:00:10|144.07||144.07||144.07||144.07||0
1729789290000|2024-10-24 17:01:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1729789340000|2024-10-24 17:02:20||143.99||143.99||143.99||143.99|25
1729789370000|2024-10-24 17:02:50||144.04||144.04||144.04||144.04|0
1729789410000|2024-10-24 17:03:30|144.17||144.17||144.17||144.17||86
1729789420000|2024-10-24 17:03:40||144.09||144.09||144.09||144.04|19
1729789430000|2024-10-24 17:03:50|||||||||5
1729789450000|2024-10-24 17:04:10|||||||||32
1729789470000|2024-10-24 17:04:30||144.04||144.04||144.04||144.04|88
1729789480000|2024-10-24 17:04:40||144.09||144.09||144.09||144.09|0
1729789520000|2024-10-24 17:05:20||144.04||144.04||144.04||144.04|2
1729789530000|2024-10-24 17:05:30|144.12||144.12||144.12||144.12||0
1729789540000|2024-10-24 17:05:40||143.99||143.99||143.99||143.99|0
1729789550000|2024-10-24 17:05:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|20
1729789560000|2024-10-24 17:06:00|144.12||144.12||144.12||144.12||10
1729789580000|2024-10-24 17:06:20||144.04||144.04||144.04||144.04|0
1729789600000|2024-10-24 17:06:40|144.17||144.17||144.17||144.17||0
1729789620000|2024-10-24 17:07:00|144.12||144.12||144.12||144.12||0
1729789660000|2024-10-24 17:07:40|144.17||144.17||144.17||144.17||0
1729789680000|2024-10-24 17:08:00|144.12||144.12||144.12||144.12||0
1729789690000|2024-10-24 17:08:10|144.17||144.17||144.17||144.17||0
1729789700000|2024-10-24 17:08:20|144.12||144.12||144.12||144.12||0
1729789730000|2024-10-24 17:08:50|144.17||144.12||144.17||144.12||0
1729789750000|2024-10-24 17:09:10|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|61
1729789760000|2024-10-24 17:09:20|144.07||144.12||144.12||144.07||0
1729789780000|2024-10-24 17:09:40||144.04||144.04||144.04||144.04|0
1729789830000|2024-10-24 17:10:30|144.17||144.17||144.17||144.17||0
1729789840000|2024-10-24 17:10:40|144.12||144.12||144.12||144.12||0
1729789850000|2024-10-24 17:10:50|144.17||144.17||144.17||144.17||0
1729789860000|2024-10-24 17:11:00|144.12||144.17||144.17||144.12||0
1729789890000|2024-10-24 17:11:30||144.09||144.04||144.09||144.04|1
1729789900000|2024-10-24 17:11:40|144.12||144.12||144.12||144.12||0
1729789910000|2024-10-24 17:11:50|144.17||144.17||144.17||144.17||0
1729789920000|2024-10-24 17:12:00|144.12||144.17||144.17||144.12||0
1729789960000|2024-10-24 17:12:40||144.09||144.09||144.09||144.09|0
1729790020000|2024-10-24 17:13:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|2
1729790030000|2024-10-24 17:13:50|144.12||144.12||144.12||144.12||0
1729790180000|2024-10-24 17:16:20|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|266
1729790210000|2024-10-24 17:16:50|144.12||144.17||144.17||144.12||18
1729790220000|2024-10-24 17:17:00|144.12||144.12||144.17||144.12||0
1729790250000|2024-10-24 17:17:30|144.17||144.17||144.17||144.17||3
1729790270000|2024-10-24 17:17:50||144.09||144.04||144.09||144.04|3
1729790280000|2024-10-24 17:18:00||144.09||144.04||144.09||144.04|0
1729790290000|2024-10-24 17:18:10|144.12||144.12||144.12||144.12||0
1729790340000|2024-10-24 17:19:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1729790770000|2024-10-24 17:26:10||144.04||144.04||144.04||144.04|1
1729790780000|2024-10-24 17:26:20||144.09||144.09||144.09||144.09|0
1729790800000|2024-10-24 17:26:40||144.04||144.04||144.04||144.04|0
1729790820000|2024-10-24 17:27:00||144.09||144.09||144.09||144.09|0
1729790930000|2024-10-24 17:28:50|144.22||144.22||144.22||144.22||63
1729790960000|2024-10-24 17:29:20||144.14||144.09||144.14||144.09|0
1729790970000|2024-10-24 17:29:30||144.14||144.14||144.14||144.14|0
1729790980000|2024-10-24 17:29:40||144.09||144.09||144.09||144.09|0
1729791000000|2024-10-24 17:30:00|144.17||144.22||144.22||144.17||0
1729791040000|2024-10-24 17:30:40||144.14||144.14||144.14||144.09|0
1729791050000|2024-10-24 17:30:50||144.09||144.09||144.09||144.09|0
1729791140000|2024-10-24 17:32:20|144.17||144.17||144.17||144.17||0
1729791150000|2024-10-24 17:32:30|144.22||144.17||144.22||144.17||0
1729791170000|2024-10-24 17:32:50||144.04||144.04||144.04||144.04|0
1729791200000|2024-10-24 17:33:20|144.12||144.17||144.17||144.12||0
1729791220000|2024-10-24 17:33:40|144.12||144.12||144.12||144.12||0
1729791230000|2024-10-24 17:33:50|144.17||144.17||144.17||144.17||0
1729791240000|2024-10-24 17:34:00|144.12||144.17||144.17||144.12||0
1729791260000|2024-10-24 17:34:20|144.12||144.17||144.17||144.12||0
1729791280000|2024-10-24 17:34:40|144.12||144.12||144.12||144.12||0
1729791310000|2024-10-24 17:35:10|144.17||144.17||144.17||144.17||0
1729791380000|2024-10-24 17:36:20||144.09||144.09||144.09||144.09|0
1729791470000|2024-10-24 17:37:50|144.22||144.22||144.22||144.22||1
1729791490000|2024-10-24 17:38:10||144.14||144.14||144.14||144.14|0
1729791650000|2024-10-24 17:40:50||144.09||144.09||144.09||144.09|3
1729791660000|2024-10-24 17:41:00||144.14||144.14||144.14||144.14|0
1729791840000|2024-10-24 17:44:00|144.27||144.27||144.27||144.27||0
1729791860000|2024-10-24 17:44:20||144.19||144.19||144.19||144.19|0
1729791890000|2024-10-24 17:44:50||144.14||144.14||144.14||144.14|4
1729791920000|2024-10-24 17:45:20|144.22||144.22||144.22||144.22||0
1729792020000|2024-10-24 17:47:00|||||||||2
1729792030000|2024-10-24 17:47:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1729792070000|2024-10-24 17:47:50||144.04||144.04||144.04||144.04|0
1729792080000|2024-10-24 17:48:00|144.12||144.12||144.12||144.12||0
1729792090000|2024-10-24 17:48:10||143.99||144.04||144.04||143.99|68
1729792160000|2024-10-24 17:49:20|||||||||2
1729792170000|2024-10-24 17:49:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1729792180000|2024-10-24 17:49:40|||||||||11
1729792190000|2024-10-24 17:49:50|144.12||144.07||144.12||144.07||2
1729792200000|2024-10-24 17:50:00|144.12||144.07||144.12||144.07||0
1729792210000|2024-10-24 17:50:10|144.12||144.12||144.12||144.12||0
1729792220000|2024-10-24 17:50:20||144.04||144.04||144.04||144.04|0
1729792400000|2024-10-24 17:53:20||143.99||143.99||143.99||143.99|0
1729792410000|2024-10-24 17:53:30||144.04||144.04||144.04||144.04|0
1729792420000|2024-10-24 17:53:40||143.99||143.99||143.99||143.99|28
1729792440000|2024-10-24 17:54:00|144.07||144.07||144.07||144.07||0
1729792470000|2024-10-24 17:54:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|38
1729792480000|2024-10-24 17:54:40|144.17|143.99|144.17|144.09|144.17|144.09|144.17|143.99|210
1729792490000|2024-10-24 17:54:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|53
1729792530000|2024-10-24 17:55:30|||||||||20
1729792610000|2024-10-24 17:56:50|||||||||1
1729792640000|2024-10-24 17:57:20|||||||||3
1729792650000|2024-10-24 17:57:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1729792720000|2024-10-24 17:58:40|144.12||144.12||144.12||144.12||8
1729792730000|2024-10-24 17:58:50||144.04||144.04||144.04||144.04|0
1729792770000|2024-10-24 17:59:30|||||||||1
1729792790000|2024-10-24 17:59:50||143.99||143.99||143.99||143.99|3
1729792800000|2024-10-24 18:00:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1729792820000|2024-10-24 18:00:20|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|97
1729792850000|2024-10-24 18:00:50||143.94||143.94||143.94||143.94|1
1729792880000|2024-10-24 18:01:20||143.99||143.99||143.99||143.99|0
1729792950000|2024-10-24 18:02:30|144.12||144.12||144.12||144.12||30
1729792960000|2024-10-24 18:02:40|144.07||144.07||144.07||144.07||0
1729792990000|2024-10-24 18:03:10|144.12||144.12||144.12||144.12||0
1729793020000|2024-10-24 18:03:40||144.04||144.04||144.04||144.04|0
1729793140000|2024-10-24 18:05:40|144.17||144.17||144.17||144.17||63
1729793160000|2024-10-24 18:06:00||144.09||144.04||144.09||144.04|20
1729793170000|2024-10-24 18:06:10|144.12||144.12||144.12||144.12||0
1729793180000|2024-10-24 18:06:20|144.17||144.12||144.17||144.12||0
1729793200000|2024-10-24 18:06:40|||||||||1
1729793210000|2024-10-24 18:06:50|144.17||144.17||144.17||144.12||0
1729793250000|2024-10-24 18:07:30|144.12||144.17||144.17||144.12||0
1729793260000|2024-10-24 18:07:40|144.12||144.17||144.17||144.12||0
1729793270000|2024-10-24 18:07:50|144.12||144.12||144.12||144.12||0
1729793300000|2024-10-24 18:08:20|||||||||1
1729793320000|2024-10-24 18:08:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|4
1729793380000|2024-10-24 18:09:40|144.12||144.12||144.12||144.12||0
1729793400000|2024-10-24 18:10:00|144.07||144.07||144.07||144.07||0
1729793410000|2024-10-24 18:10:10|144.12||144.12||144.12||144.12||0
1729793420000|2024-10-24 18:10:20|144.07||144.12||144.12||144.07||0
1729793440000|2024-10-24 18:10:40|144.07||144.07||144.07||144.07||0
1729793450000|2024-10-24 18:10:50|144.12||144.12||144.12||144.12||0
1729793470000|2024-10-24 18:11:10||144.04||144.04||144.04||144.04|0
1729793480000|2024-10-24 18:11:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1729793520000|2024-10-24 18:12:00|||||||||1
1729793550000|2024-10-24 18:12:30|144.12||144.12||144.12||144.12||0
1729793560000|2024-10-24 18:12:40|144.07||144.07||144.07||144.07||0
1729793580000|2024-10-24 18:13:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1729793660000|2024-10-24 18:14:20|144.17||144.17||144.17||144.17||69
1729793670000|2024-10-24 18:14:30||144.09||144.09||144.09||144.09|2
1729793680000|2024-10-24 18:14:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|83
1729793820000|2024-10-24 18:17:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|129
1729793850000|2024-10-24 18:17:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1729793860000|2024-10-24 18:17:40|144.17||144.17||144.17||144.17||0
1729793870000|2024-10-24 18:17:50||144.09||144.09||144.09||144.09|0
1729794140000|2024-10-24 18:22:20|||||||||2
1729794300000|2024-10-24 18:25:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|26
1729794310000|2024-10-24 18:25:10||144.09||144.09||144.09||144.09|0
1729794320000|2024-10-24 18:25:20|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|1
1729794360000|2024-10-24 18:26:00|144.12||144.17||144.17||144.12||0
1729794370000|2024-10-24 18:26:10|144.12||144.12||144.12||144.12||0
1729794390000|2024-10-24 18:26:30|144.17||144.12||144.17||144.12||0
1729794400000|2024-10-24 18:26:40|||||||||1
1729794410000|2024-10-24 18:26:50|144.17||144.17||144.17||144.17||0
1729794480000|2024-10-24 18:28:00|144.12||144.12||144.12||144.12||0
1729794710000|2024-10-24 18:31:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1729794720000|2024-10-24 18:32:00|144.12||144.12||144.12||144.12||0
1729794740000|2024-10-24 18:32:20|||||||||2
1729794770000|2024-10-24 18:32:50||144.04||144.04||144.04||144.04|0
1729794820000|2024-10-24 18:33:40||143.99||143.99||143.99||143.99|1
1729794840000|2024-10-24 18:34:00|144.07||144.12||144.12||144.07||0
1729794870000|2024-10-24 18:34:30|144.07||144.12||144.12||144.07||0
1729794950000|2024-10-24 18:35:50|144.07||144.12||144.12||144.07||0
1729794960000|2024-10-24 18:36:00|144.07||144.07||144.12||144.07||0
1729794990000|2024-10-24 18:36:30|||||||||2
1729795030000|2024-10-24 18:37:10|144.12||144.12||144.12||144.12||0
1729795090000|2024-10-24 18:38:10|144.07||144.07||144.07||144.07||0
1729795180000|2024-10-24 18:39:40|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|1
1729795200000|2024-10-24 18:40:00|144.02||144.02||144.02||144.02||0
1729795230000|2024-10-24 18:40:30|144.07||144.07||144.07||144.07||0
1729795260000|2024-10-24 18:41:00||143.99||143.99||143.99||143.99|0
1729795320000|2024-10-24 18:42:00|144.12||144.12||144.12||144.12||0
1729795330000|2024-10-24 18:42:10|144.07||144.07||144.07||144.07||0
1729795360000|2024-10-24 18:42:40|144.12||144.07||144.12||144.07||0
1729795370000|2024-10-24 18:42:50|144.12||144.12||144.12||144.12||0
1729795400000|2024-10-24 18:43:20|144.07||144.07||144.07||144.07||0
1729795820000|2024-10-24 18:50:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1729796140000|2024-10-24 18:55:40||143.99||143.99||143.99||143.99|3
1729796190000|2024-10-24 18:56:30|144.07||144.07||144.07||144.07||0
1729796230000|2024-10-24 18:57:10|144.12||144.12||144.12||144.12||0
1729796240000|2024-10-24 18:57:20||144.04||143.99||144.04||143.99|0
1729796250000|2024-10-24 18:57:30||144.04||144.04||144.04||144.04|0
1729796260000|2024-10-24 18:57:40||143.99||144.04||144.04||143.99|0
1729796340000|2024-10-24 18:59:00|||||||||1
1729796350000|2024-10-24 18:59:10|144.17||144.17||144.17||144.17||12
1729796360000|2024-10-24 18:59:20||144.09||144.04||144.09||144.04|2
1729796400000|2024-10-24 19:00:00|144.12|143.99|144.12|143.99|144.12|143.99|144.07|143.99|249
1729796410000|2024-10-24 19:00:10|144.07||144.07||144.07||144.07||0
1729796490000|2024-10-24 19:01:30|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|10
1729796540000|2024-10-24 19:02:20||143.99||143.94||143.99||143.94|0
1729796560000|2024-10-24 19:02:40|144.02||144.02||144.02||144.02||0
1729796580000|2024-10-24 19:03:00|144.07||144.07||144.07||144.07||0
1729796600000|2024-10-24 19:03:20||143.99||143.99||143.99||143.99|0
1729796610000|2024-10-24 19:03:30||143.94||143.94||143.94||143.94|0
1729796640000|2024-10-24 19:04:00|144.02||144.02||144.02||144.02||0
1729796700000|2024-10-24 19:05:00|144.07||144.07||144.07||144.07||1
1729796710000|2024-10-24 19:05:10|144.02||144.02||144.02||144.02||0
1729796740000|2024-10-24 19:05:40|144.07||144.07||144.07||144.07||0
1729796760000|2024-10-24 19:06:00||143.99||143.99||143.99||143.99|0
1729796820000|2024-10-24 19:07:00||143.94||143.94||143.94||143.94|2
1729796840000|2024-10-24 19:07:20||143.99||143.99||143.99||143.99|0
1729796900000|2024-10-24 19:08:20|144.12||144.12||144.12||144.12||0
1729796950000|2024-10-24 19:09:10||144.04||144.04||144.04||144.04|0
1729797020000|2024-10-24 19:10:20|144.17||144.17||144.17||144.17||0
1729797040000|2024-10-24 19:10:40||144.09||144.09||144.09||144.09|4
1729797070000|2024-10-24 19:11:10|144.22||144.22||144.22||144.22||5
1729797210000|2024-10-24 19:13:30||144.14||144.14||144.14||144.14|0
1729797230000|2024-10-24 19:13:50|144.27||144.27||144.27||144.27||0
1729797240000|2024-10-24 19:14:00|144.22||144.22||144.22||144.22||0
1729797280000|2024-10-24 19:14:40|||||||||2
1729797300000|2024-10-24 19:15:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|10
1729797330000|2024-10-24 19:15:30|144.17||144.17||144.17||144.17||0
1729797370000|2024-10-24 19:16:10|144.22||144.22||144.22||144.22||0
1729797420000|2024-10-24 19:17:00|144.17||144.17||144.17||144.17||0
1729797510000|2024-10-24 19:18:30|144.22||144.22||144.22||144.22||4
1729797610000|2024-10-24 19:20:10||144.14||144.14||144.14||144.14|0
1729797660000|2024-10-24 19:21:00|||||||||8
1729797780000|2024-10-24 19:23:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|20
1729797820000|2024-10-24 19:23:40||144.14||144.14||144.14||144.14|0
1729797920000|2024-10-24 19:25:20|144.27||144.27||144.27||144.27||0
1729798030000|2024-10-24 19:27:10||144.19||144.19||144.19||144.19|0
1729798270000|2024-10-24 19:31:10|144.32||144.32||144.32||144.32||0
1729798290000|2024-10-24 19:31:30||144.24||144.24||144.24||144.24|0
1729798370000|2024-10-24 19:32:50||144.19||144.19||144.19||144.19|25
1729798410000|2024-10-24 19:33:30|144.27||144.32||144.32||144.27||0
1729798440000|2024-10-24 19:34:00|144.27||144.32||144.32||144.27||0
1729798550000|2024-10-24 19:35:50|144.27||144.32||144.32||144.27||0
1729798560000|2024-10-24 19:36:00|144.27||144.27||144.27||144.27||0
1729798570000|2024-10-24 19:36:10|144.32||144.32||144.32||144.32||0
1729798590000|2024-10-24 19:36:30|144.27||144.32||144.32||144.27||1
1729798600000|2024-10-24 19:36:40|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|9
1729798610000|2024-10-24 19:36:50|144.27||144.27||144.27||144.27||0
1729798970000|2024-10-24 19:42:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|132
1729799040000|2024-10-24 19:44:00|144.27||144.27||144.27||144.27||0
1729799100000|2024-10-24 19:45:00|144.22||144.27||144.27||144.22||0
1729799130000|2024-10-24 19:45:30|144.22||144.22||144.22||144.22||2
1729799150000|2024-10-24 19:45:50|144.27||144.22||144.27||144.22||0
1729799170000|2024-10-24 19:46:10|144.27||144.27||144.27||144.27||0
1729799190000|2024-10-24 19:46:30|144.22||144.27||144.27||144.22||0
1729799210000|2024-10-24 19:46:50||144.19||144.19||144.19||144.19|5
1729799290000|2024-10-24 19:48:10|144.32||144.32||144.32||144.32||3
1729799300000|2024-10-24 19:48:20||144.24||144.24||144.24||144.24|0
1729799320000|2024-10-24 19:48:40||144.19||144.19||144.19||144.19|8
1729799330000|2024-10-24 19:48:50|144.27||144.32||144.32||144.27||0
1729799340000|2024-10-24 19:49:00|144.27||144.27||144.27||144.27||0
1729799370000|2024-10-24 19:49:30|||||||||3
1729799410000|2024-10-24 19:50:10|||||||||25
1729799460000|2024-10-24 19:51:00|||||||||2
1729799680000|2024-10-24 19:54:40|||||||||24
1729799720000|2024-10-24 19:55:20|||||||||4
1729799730000|2024-10-24 19:55:30|||||||||1
1729799760000|2024-10-24 19:56:00|||||||||31
1729799780000|2024-10-24 19:56:20|||||||||1
1729799800000|2024-10-24 19:56:40|144.32||144.32||144.32||144.32||31
1729799820000|2024-10-24 19:57:00|144.27||144.32||144.32||144.27||0
1729799840000|2024-10-24 19:57:20|144.27||144.32||144.32||144.27||0
1729799850000|2024-10-24 19:57:30|144.27||144.27||144.27||144.27||0
1729799860000|2024-10-24 19:57:40|||||||||6
1729799880000|2024-10-24 19:58:00|||||||||10
1729799890000|2024-10-24 19:58:10|144.32||144.32||144.32||144.32||43
1729799900000|2024-10-24 19:58:20|144.27||144.27||144.27||144.27||0
1729799930000|2024-10-24 19:58:50|144.32||144.32||144.32||144.32||0
1729799940000|2024-10-24 19:59:00||144.24||144.19||144.24||144.19|30
1729799970000|2024-10-24 19:59:30||144.24||144.19||144.24||144.19|0
1729799990000|2024-10-24 19:59:50|144.27||144.32||144.32||144.27||0
1729836060000|2024-10-25 06:01:00|144.34|144.27|144.34|144.27|144.34|144.27|144.34|144.27|0
1729836180000|2024-10-25 06:03:00|||||||||2
1729836280000|2024-10-25 06:04:40|144.07|143.89|144.07|143.89|144.07|143.89|144.07|143.89|7
1729836290000|2024-10-25 06:04:50||143.94||143.94||143.94||143.94|0
1729836320000|2024-10-25 06:05:20|144.17|143.99|144.17|144.04|144.17|144.04|144.17|143.99|95
1729836450000|2024-10-25 06:07:30|144.12||144.17||144.17||144.12||7
1729836480000|2024-10-25 06:08:00|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|1
1729836530000|2024-10-25 06:08:50|144.27|144.14|144.27|144.14|144.27|144.14|144.27|144.14|7
1729836680000|2024-10-25 06:11:20|144.22||144.22||144.22||144.22||1
1729836710000|2024-10-25 06:11:50||144.09||144.09||144.09||144.09|3
1729836720000|2024-10-25 06:12:00|144.17|144.04|144.07|143.94|144.17|144.04|144.02|143.94|20
1729836740000|2024-10-25 06:12:20||143.99||143.99||143.99||143.94|2
1729836770000|2024-10-25 06:12:50|144.17||144.17||144.17||144.17||8
1729836780000|2024-10-25 06:13:00||144.04||144.04||144.04||143.99|0
1729836960000|2024-10-25 06:16:00|144.12|143.99|144.12|144.04|144.12|144.04|144.12|143.99|21
1729836970000|2024-10-25 06:16:10|144.22|144.09|144.27|144.14|144.27|144.14|144.22|144.09|12
1729836990000|2024-10-25 06:16:30|144.32|144.19|144.32|144.19|144.32|144.19|144.32|144.19|20
1729837000000|2024-10-25 06:16:40|||||||||11
1729837150000|2024-10-25 06:19:10|144.27||144.27||144.27||144.27||2
1729837160000|2024-10-25 06:19:20|144.32||144.32||144.32||144.32||0
1729837210000|2024-10-25 06:20:10||144.24||144.19||144.24||144.19|0
1729837220000|2024-10-25 06:20:20|144.22|144.09|144.22|144.09|144.22|144.09|144.22|144.09|44
1729837280000|2024-10-25 06:21:20|144.17||144.22||144.22||144.17||1
1729837370000|2024-10-25 06:22:50|||||||||9
1729837390000|2024-10-25 06:23:10|144.17|144.04|144.17|144.09|144.17|144.09|144.12|144.04|5
1729837410000|2024-10-25 06:23:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|82
1729837430000|2024-10-25 06:23:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|14
1729837440000|2024-10-25 06:24:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|36
1729837460000|2024-10-25 06:24:20|144.17||144.17||144.17||144.17||1
1729837470000|2024-10-25 06:24:30|144.22|144.09|144.22|144.09|144.22|144.09|144.22|144.04|2
1729837490000|2024-10-25 06:24:50||144.14||144.14||144.14||144.14|0
1729837500000|2024-10-25 06:25:00|144.27||144.27||144.27||144.27||0
1729837510000|2024-10-25 06:25:10||144.19||144.19||144.19||144.19|0
1729837520000|2024-10-25 06:25:20|144.32||144.32||144.32||144.32||0
1729837620000|2024-10-25 06:27:00|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.09|27
1729837630000|2024-10-25 06:27:10||144.09||144.09||144.09||144.09|1
1729837640000|2024-10-25 06:27:20|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|46
1729837720000|2024-10-25 06:28:40|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|13
1729837730000|2024-10-25 06:28:50|||||||||2
1729837740000|2024-10-25 06:29:00|||||||||6
1729837750000|2024-10-25 06:29:10||143.99||144.04||144.04||143.99|2
1729837760000|2024-10-25 06:29:20||143.99||143.99||143.99||143.99|2
1729837770000|2024-10-25 06:29:30||144.04||144.04||144.04||144.04|1
1729837780000|2024-10-25 06:29:40||143.99||143.99||144.04||143.99|0
1729837790000|2024-10-25 06:29:50||144.04||144.04||144.04||144.04|2
1729837800000|2024-10-25 06:30:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1729837810000|2024-10-25 06:30:10|||||||||2
1729837820000|2024-10-25 06:30:20|||||||||4
1729837830000|2024-10-25 06:30:30|||||||||1
1729837850000|2024-10-25 06:30:50||143.94||143.99||143.99||143.94|33
1729837870000|2024-10-25 06:31:10|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|37
1729837930000|2024-10-25 06:32:10|144.12||144.17||144.17||144.12||0
1729837940000|2024-10-25 06:32:20|144.12||144.17||144.17||144.12||0
1729838010000|2024-10-25 06:33:30||144.09||144.09||144.09||144.09|25
1729838050000|2024-10-25 06:34:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1729838140000|2024-10-25 06:35:40|144.17||144.17||144.17||144.17||22
1729838280000|2024-10-25 06:38:00|||||||||23
1729838290000|2024-10-25 06:38:10|144.12||144.12||144.12||144.12||0
1729838300000|2024-10-25 06:38:20|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|16
1729838350000|2024-10-25 06:39:10|144.02||144.02||144.02||144.02||0
1729838410000|2024-10-25 06:40:10|144.07||144.07||144.07||144.07||23
1729838420000|2024-10-25 06:40:20||143.99||143.99||143.99||143.99|0
1729838430000|2024-10-25 06:40:30||143.94||143.94||143.94||143.94|0
1729838520000|2024-10-25 06:42:00||143.99||143.94||143.99||143.94|0
1729838540000|2024-10-25 06:42:20||143.99||143.99||143.99||143.99|23
1729838560000|2024-10-25 06:42:40|144.12||144.12||144.12||144.12||5
1729838570000|2024-10-25 06:42:50|144.07||144.07||144.07||144.07||0
1729838580000|2024-10-25 06:43:00|144.12||144.12||144.12||144.12||28
1729838590000|2024-10-25 06:43:10|144.07||144.12||144.12||144.07||0
1729838670000|2024-10-25 06:44:30|||||||||22
1729838700000|2024-10-25 06:45:00|144.07||144.07||144.07||144.07||0
1729838730000|2024-10-25 06:45:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|31
1729838770000|2024-10-25 06:46:10|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|70
1729838810000|2024-10-25 06:46:50|||||||||23
1729838820000|2024-10-25 06:47:00|||||||||2
1729838830000|2024-10-25 06:47:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1729838920000|2024-10-25 06:48:40|||||||||10
1729838940000|2024-10-25 06:49:00|||||||||32
1729839000000|2024-10-25 06:50:00|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|6
1729839010000|2024-10-25 06:50:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1729839070000|2024-10-25 06:51:10|||||||||23
1729839090000|2024-10-25 06:51:30||143.84||143.89||143.89||143.84|0
1729839170000|2024-10-25 06:52:50|||||||||5
1729839180000|2024-10-25 06:53:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|25
1729839200000|2024-10-25 06:53:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|9
1729839230000|2024-10-25 06:53:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1729839240000|2024-10-25 06:54:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|122
1729839250000|2024-10-25 06:54:10||143.84||143.89||143.89||143.84|20
1729839270000|2024-10-25 06:54:30||143.84||143.84||143.84||143.84|0
1729839280000|2024-10-25 06:54:40|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1729839290000|2024-10-25 06:54:50|143.92||143.92||143.92||143.92||0
1729839310000|2024-10-25 06:55:10|143.97||143.97||143.97||143.97||2
1729839320000|2024-10-25 06:55:20||143.89||143.89||143.89||143.89|0
1729839330000|2024-10-25 06:55:30|||||||||2
1729839340000|2024-10-25 06:55:40|||||||||30
1729839380000|2024-10-25 06:56:20||143.84||143.89||143.89||143.84|0
1729839420000|2024-10-25 06:57:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|107
1729839460000|2024-10-25 06:57:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|14
1729839470000|2024-10-25 06:57:50|||||||||23
1729839500000|2024-10-25 06:58:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|17
1729839520000|2024-10-25 06:58:40|144.12|143.94|144.12|143.99|144.12|143.99|144.12|143.94|21
1729839530000|2024-10-25 06:58:50|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|24
1729839540000|2024-10-25 06:59:00||144.04||144.04||144.04||144.04|6
1729839550000|2024-10-25 06:59:10|||||||||3
1729839570000|2024-10-25 06:59:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|82
1729839580000|2024-10-25 06:59:40|144.12||144.07||144.12||144.07||8
1729839590000|2024-10-25 06:59:50|144.02|143.94|143.87|143.79|144.02|143.94|143.87|143.74|99
1729839600000|2024-10-25 07:00:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|54
1729839610000|2024-10-25 07:00:10|143.87|143.84|144.17|144.09|144.17|144.09|143.87|143.79|324
1729839620000|2024-10-25 07:00:20|144.22|144.04|144.12|144.04|144.22|144.09|144.12|144.04|88
1729839630000|2024-10-25 07:00:30|144.17|143.99|144.17|144.04|144.17|144.09|144.17|143.99|119
1729839640000|2024-10-25 07:00:40|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.04|18
1729839650000|2024-10-25 07:00:50||144.09||144.14||144.14||144.09|60
1729839660000|2024-10-25 07:01:00|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|17
1729839670000|2024-10-25 07:01:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|162
1729839680000|2024-10-25 07:01:20|||||||||1
1729839690000|2024-10-25 07:01:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1729839700000|2024-10-25 07:01:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|41
1729839720000|2024-10-25 07:02:00|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|18
1729839730000|2024-10-25 07:02:10|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|78
1729839740000|2024-10-25 07:02:20|144.17|144.04|144.17|144.09|144.17|144.09|144.17|144.04|4
1729839750000|2024-10-25 07:02:30||144.04||144.09||144.09||144.04|3
1729839760000|2024-10-25 07:02:40|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|2
1729839770000|2024-10-25 07:02:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|31
1729839780000|2024-10-25 07:03:00||144.04||144.09||144.09||144.04|23
1729839790000|2024-10-25 07:03:10||144.04||144.09||144.09||144.04|1
1729839800000|2024-10-25 07:03:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|11
1729839810000|2024-10-25 07:03:30|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|18
1729839820000|2024-10-25 07:03:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|43
1729839870000|2024-10-25 07:04:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|29
1729839880000|2024-10-25 07:04:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|13
1729839890000|2024-10-25 07:04:50|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|11
1729839900000|2024-10-25 07:05:00|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.34|52
1729839910000|2024-10-25 07:05:10|144.47|144.39|144.47|144.34|144.47|144.44|144.47|144.34|20
1729839920000|2024-10-25 07:05:20||144.39||144.39||144.39||144.39|1
1729839930000|2024-10-25 07:05:30||144.34||144.39||144.39||144.34|0
1729839940000|2024-10-25 07:05:40|||||||||1
1729839950000|2024-10-25 07:05:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.39|12
1729839960000|2024-10-25 07:06:00|||||||||2
1729839970000|2024-10-25 07:06:10|||||||||2
1729839980000|2024-10-25 07:06:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|177
1729839990000|2024-10-25 07:06:30|144.52|144.34|144.47|144.34|144.52|144.34|144.47|144.34|15
1729840000000|2024-10-25 07:06:40|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|2
1729840010000|2024-10-25 07:06:50||144.39||144.44||144.44||144.39|2
1729840020000|2024-10-25 07:07:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|1
1729840030000|2024-10-25 07:07:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|4
1729840040000|2024-10-25 07:07:20||144.39||144.44||144.44||144.39|0
1729840060000|2024-10-25 07:07:40|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|6
1729840070000|2024-10-25 07:07:50|144.42|144.34|144.42|144.34|144.47|144.34|144.37|144.29|10
1729840080000|2024-10-25 07:08:00|144.47|144.39|144.42|144.34|144.47|144.39|144.37|144.29|29
1729840090000|2024-10-25 07:08:10|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|11
1729840110000|2024-10-25 07:08:30|144.42|144.34|144.57|144.44|144.57|144.44|144.42|144.34|31
1729840120000|2024-10-25 07:08:40||144.49||144.49||144.49||144.44|15
1729840130000|2024-10-25 07:08:50||144.44||144.49||144.49||144.44|3
1729840140000|2024-10-25 07:09:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|33
1729840150000|2024-10-25 07:09:10|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|15
1729840160000|2024-10-25 07:09:20|144.67|144.49|144.67|144.59|144.67|144.59|144.67|144.49|4
1729840170000|2024-10-25 07:09:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|5
1729840180000|2024-10-25 07:09:40|144.67|144.49|144.57|144.49|144.67|144.54|144.57|144.49|2
1729840190000|2024-10-25 07:09:50|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|4
1729840200000|2024-10-25 07:10:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.44|130
1729840210000|2024-10-25 07:10:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|9
1729840220000|2024-10-25 07:10:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1729840230000|2024-10-25 07:10:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|47
1729840240000|2024-10-25 07:10:40|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|3
1729840250000|2024-10-25 07:10:50||144.39||144.44||144.44||144.39|159
1729840260000|2024-10-25 07:11:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|10
1729840270000|2024-10-25 07:11:10|144.57|144.39|144.47|144.39|144.57|144.39|144.47|144.39|28
1729840280000|2024-10-25 07:11:20||144.34||144.39||144.39||144.34|1
1729840290000|2024-10-25 07:11:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|2
1729840300000|2024-10-25 07:11:40|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|5
1729840310000|2024-10-25 07:11:50|144.57|144.44|144.57|144.49|144.62|144.49|144.52|144.44|5
1729840320000|2024-10-25 07:12:00|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|1
1729840330000|2024-10-25 07:12:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|8
1729840340000|2024-10-25 07:12:20|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|22
1729840370000|2024-10-25 07:12:50|||||||||9
1729840380000|2024-10-25 07:13:00|||||||||22
1729840390000|2024-10-25 07:13:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1729840400000|2024-10-25 07:13:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.34|3
1729840410000|2024-10-25 07:13:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|2
1729840420000|2024-10-25 07:13:40|||||||||4
1729840430000|2024-10-25 07:13:50|144.47|144.29|144.42|144.29|144.47|144.29|144.42|144.29|2
1729840440000|2024-10-25 07:14:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|322
1729840470000|2024-10-25 07:14:30||144.29||144.34||144.34||144.29|49
1729840480000|2024-10-25 07:14:40||144.29||144.29||144.29||144.29|6
1729840490000|2024-10-25 07:14:50|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|4
1729840500000|2024-10-25 07:15:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|1
1729840510000|2024-10-25 07:15:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|17
1729840520000|2024-10-25 07:15:20|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|6
1729840530000|2024-10-25 07:15:30|144.27||144.27||144.27||144.27||37
1729840540000|2024-10-25 07:15:40|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|9
1729840550000|2024-10-25 07:15:50|144.22||144.22||144.22||144.22||0
1729840560000|2024-10-25 07:16:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|143.99|34
1729840570000|2024-10-25 07:16:10||143.99||144.04||144.04||143.99|1
1729840580000|2024-10-25 07:16:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|3
1729840590000|2024-10-25 07:16:30|144.17||144.12||144.17||144.12||14
1729840600000|2024-10-25 07:16:40|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|2
1729840610000|2024-10-25 07:16:50|144.12|144.04|144.12|144.04|144.17|144.09|144.07|144.04|16
1729840620000|2024-10-25 07:17:00|144.17||144.12||144.17||144.12||1
1729840630000|2024-10-25 07:17:10|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|47
1729840640000|2024-10-25 07:17:20|144.12|144.09|144.17|144.09|144.22|144.14|144.12|144.09|6
1729840650000|2024-10-25 07:17:30|144.22|144.04|144.17|144.09|144.22|144.09|144.12|144.04|10
1729840660000|2024-10-25 07:17:40||144.04||144.09||144.09||144.04|1
1729840670000|2024-10-25 07:17:50||144.04||144.09||144.09||144.04|2
1729840680000|2024-10-25 07:18:00||144.04||144.09||144.09||144.04|2
1729840690000|2024-10-25 07:18:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1729840700000|2024-10-25 07:18:20||143.99||144.04||144.04||143.99|3
1729840710000|2024-10-25 07:18:30||143.99||144.04||144.04||143.99|0
1729840720000|2024-10-25 07:18:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|12
1729840740000|2024-10-25 07:19:00||143.99||144.04||144.04||143.99|31
1729840750000|2024-10-25 07:19:10|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.94|5
1729840760000|2024-10-25 07:19:20|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|2
1729840770000|2024-10-25 07:19:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1729840790000|2024-10-25 07:19:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|4
1729840800000|2024-10-25 07:20:00|144.12|144.04|144.07|143.99|144.17|144.04|144.07|143.94|14
1729840810000|2024-10-25 07:20:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|1
1729840820000|2024-10-25 07:20:20|144.12||144.07||144.12||144.07||3
1729840840000|2024-10-25 07:20:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|15
1729840850000|2024-10-25 07:20:50||143.94||143.99||143.99||143.94|2
1729840860000|2024-10-25 07:21:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1729840870000|2024-10-25 07:21:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|13
1729840880000|2024-10-25 07:21:20||144.14||144.09||144.14||144.09|32
1729840890000|2024-10-25 07:21:30|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.14|8
1729840900000|2024-10-25 07:21:40|144.32||144.27||144.32||144.27||7
1729840910000|2024-10-25 07:21:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1729840920000|2024-10-25 07:22:00|144.37||144.37||144.37||144.32||3
1729840930000|2024-10-25 07:22:10|144.32|144.19|144.27|144.14|144.32|144.19|144.22|144.14|4
1729840940000|2024-10-25 07:22:20||144.19||144.19||144.19||144.19|0
1729840950000|2024-10-25 07:22:30|144.32||144.27||144.32||144.27||2
1729840970000|2024-10-25 07:22:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|38
1729840990000|2024-10-25 07:23:10|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|9
1729841000000|2024-10-25 07:23:20|144.27||144.27||144.32||144.27||2
1729841030000|2024-10-25 07:23:50|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.09|38
1729841040000|2024-10-25 07:24:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|2
1729841050000|2024-10-25 07:24:10|||||||||1
1729841060000|2024-10-25 07:24:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1729841080000|2024-10-25 07:24:40|||||||||1
1729841090000|2024-10-25 07:24:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|9
1729841100000|2024-10-25 07:25:00|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|30
1729841110000|2024-10-25 07:25:10|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|1
1729841120000|2024-10-25 07:25:20|144.12||144.07||144.12||144.07||3
1729841130000|2024-10-25 07:25:30|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|2
1729841140000|2024-10-25 07:25:40|144.02||144.07||144.07||144.02||1
1729841150000|2024-10-25 07:25:50|144.02|143.99|144.12|143.99|144.12|143.99|144.02|143.99|4
1729841160000|2024-10-25 07:26:00|144.07|144.04|144.02|143.94|144.07|144.04|144.02|143.94|27
1729841170000|2024-10-25 07:26:10|144.07||144.07||144.07||144.02||3
1729841180000|2024-10-25 07:26:20|144.02||144.02||144.02||144.02||0
1729841200000|2024-10-25 07:26:40|||||||||1
1729841220000|2024-10-25 07:27:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|13
1729841230000|2024-10-25 07:27:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|131
1729841240000|2024-10-25 07:27:20|||||||||3
1729841250000|2024-10-25 07:27:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|72
1729841260000|2024-10-25 07:27:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|22
1729841270000|2024-10-25 07:27:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|3
1729841280000|2024-10-25 07:28:00|||||||||1
1729841290000|2024-10-25 07:28:10|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|2
1729841300000|2024-10-25 07:28:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1729841310000|2024-10-25 07:28:30|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|28
1729841320000|2024-10-25 07:28:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|3
1729841330000|2024-10-25 07:28:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|1
1729841340000|2024-10-25 07:29:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|7
1729841370000|2024-10-25 07:29:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|14
1729841380000|2024-10-25 07:29:40|||||||||1
1729841390000|2024-10-25 07:29:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|13
1729841400000|2024-10-25 07:30:00|||||||||1
1729841410000|2024-10-25 07:30:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|4
1729841420000|2024-10-25 07:30:20|144.17|144.04|144.17|144.09|144.17|144.09|144.17|144.04|24
1729841430000|2024-10-25 07:30:30|144.22||144.17||144.22||144.17||5
1729841440000|2024-10-25 07:30:40|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|3
1729841450000|2024-10-25 07:30:50|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|1
1729841460000|2024-10-25 07:31:00|144.17||144.17||144.17||144.17||0
1729841470000|2024-10-25 07:31:10|144.22||144.17||144.22||144.17||21
1729841480000|2024-10-25 07:31:20|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|5
1729841490000|2024-10-25 07:31:30||144.09||144.09||144.09||144.09|0
1729841500000|2024-10-25 07:31:40|||||||||3
1729841510000|2024-10-25 07:31:50|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.04|3
1729841520000|2024-10-25 07:32:00|144.27|144.14|144.22|144.14|144.27|144.19|144.22|144.14|4
1729841530000|2024-10-25 07:32:10|144.27|144.09|144.17|144.09|144.27|144.09|144.17|144.09|2
1729841540000|2024-10-25 07:32:20|||||||||23
1729841550000|2024-10-25 07:32:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|16
1729841560000|2024-10-25 07:32:40|144.27||144.22||144.27||144.22||2
1729841570000|2024-10-25 07:32:50|144.27||144.27||144.27||144.22||4
1729841580000|2024-10-25 07:33:00|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.09|6
1729841590000|2024-10-25 07:33:10|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|6
1729841600000|2024-10-25 07:33:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|3
1729841610000|2024-10-25 07:33:30||144.14||144.19||144.19||144.14|0
1729841620000|2024-10-25 07:33:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1729841630000|2024-10-25 07:33:50|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|4
1729841640000|2024-10-25 07:34:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|1
1729841650000|2024-10-25 07:34:10|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|279
1729841660000|2024-10-25 07:34:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|11
1729841670000|2024-10-25 07:34:30||144.19||144.24||144.24||144.19|0
1729841680000|2024-10-25 07:34:40|||||||||78
1729841690000|2024-10-25 07:34:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|10
1729841700000|2024-10-25 07:35:00|144.27|144.19|144.22|144.14|144.32|144.24|144.22|144.14|79
1729841720000|2024-10-25 07:35:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|57
1729841730000|2024-10-25 07:35:30|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|7
1729841740000|2024-10-25 07:35:40||144.19||144.24||144.24||144.19|0
1729841750000|2024-10-25 07:35:50|144.27|144.19|144.32|144.24|144.37|144.24|144.27|144.19|2
1729841760000|2024-10-25 07:36:00|144.37||144.32||144.37||144.32||0
1729841770000|2024-10-25 07:36:10|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|0
1729841780000|2024-10-25 07:36:20|144.42|144.24|144.42|144.34|144.42|144.34|144.42|144.24|119
1729841790000|2024-10-25 07:36:30|||||||||4
1729841800000|2024-10-25 07:36:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|360
1729841810000|2024-10-25 07:36:50|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|10
1729841820000|2024-10-25 07:37:00||144.44||144.44||144.44||144.39|0
1729841830000|2024-10-25 07:37:10|||||||||35
1729841850000|2024-10-25 07:37:30|||||||||41
1729841860000|2024-10-25 07:37:40|||||||||60
1729841870000|2024-10-25 07:37:50|||||||||12
1729841890000|2024-10-25 07:38:10|||||||||122
1729841920000|2024-10-25 07:38:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|100
1729841930000|2024-10-25 07:38:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1729841940000|2024-10-25 07:39:00|||||||||64
1729841950000|2024-10-25 07:39:10|||||||||81
1729841960000|2024-10-25 07:39:20|||||||||122
1729841970000|2024-10-25 07:39:30|||||||||20
1729841980000|2024-10-25 07:39:40|||||||||13
1729841990000|2024-10-25 07:39:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729842000000|2024-10-25 07:40:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|25
1729842010000|2024-10-25 07:40:10|144.57|144.39|144.57|144.49|144.57|144.49|144.57|144.39|1
1729842020000|2024-10-25 07:40:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1729842030000|2024-10-25 07:40:30|||||||||1
1729842070000|2024-10-25 07:41:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17
1729842110000|2024-10-25 07:41:50|144.52||144.52||144.52||144.52||59
1729842120000|2024-10-25 07:42:00|144.57|144.44|144.52|144.44|144.57|144.44|144.52|144.39|0
1729842130000|2024-10-25 07:42:10||144.39||144.44||144.44||144.39|6
1729842140000|2024-10-25 07:42:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|2
1729842150000|2024-10-25 07:42:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|1
1729842170000|2024-10-25 07:42:50||144.34||144.34||144.39||144.34|0
1729842180000|2024-10-25 07:43:00|144.42||144.42||144.42||144.42||0
1729842200000|2024-10-25 07:43:20|144.47||144.42||144.47||144.42||5
1729842210000|2024-10-25 07:43:30|144.47||144.42||144.47||144.42||6
1729842240000|2024-10-25 07:44:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|12
1729842250000|2024-10-25 07:44:10|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|8
1729842260000|2024-10-25 07:44:20|||||||||3
1729842270000|2024-10-25 07:44:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1729842280000|2024-10-25 07:44:40|144.57||144.57||144.57||144.57||2
1729842290000|2024-10-25 07:44:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|0
1729842300000|2024-10-25 07:45:00|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|2
1729842330000|2024-10-25 07:45:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|3
1729842340000|2024-10-25 07:45:40||144.44||144.44||144.44||144.39|6
1729842360000|2024-10-25 07:46:00||144.39||144.44||144.44||144.39|0
1729842370000|2024-10-25 07:46:10||144.39||144.39||144.44||144.39|0
1729842380000|2024-10-25 07:46:20|144.47||144.47||144.52||144.47||0
1729842430000|2024-10-25 07:47:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|23
1729842480000|2024-10-25 07:48:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|3
1729842490000|2024-10-25 07:48:10|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|0
1729842500000|2024-10-25 07:48:20|144.52||144.47||144.52||144.47||0
1729842510000|2024-10-25 07:48:30|144.52||144.47||144.52||144.47||5
1729842530000|2024-10-25 07:48:50|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|369
1729842540000|2024-10-25 07:49:00|144.42||144.47||144.47||144.42||0
1729842550000|2024-10-25 07:49:10|144.42||144.42||144.47||144.42||1
1729842560000|2024-10-25 07:49:20|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|13
1729842570000|2024-10-25 07:49:30|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|15
1729842600000|2024-10-25 07:50:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|19
1729842630000|2024-10-25 07:50:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1729842670000|2024-10-25 07:51:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|14
1729842680000|2024-10-25 07:51:20|||||||||1
1729842690000|2024-10-25 07:51:30|||||||||5
1729842700000|2024-10-25 07:51:40|||||||||3
1729842710000|2024-10-25 07:51:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1729842720000|2024-10-25 07:52:00|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|2
1729842730000|2024-10-25 07:52:10||144.34||144.34||144.34||144.29|0
1729842740000|2024-10-25 07:52:20|144.47||144.42||144.47||144.42||1
1729842750000|2024-10-25 07:52:30|144.47||144.42||144.47||144.42||0
1729842790000|2024-10-25 07:53:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1729842800000|2024-10-25 07:53:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|21
1729842820000|2024-10-25 07:53:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1729842830000|2024-10-25 07:53:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|0
1729842840000|2024-10-25 07:54:00|144.47||144.47||144.47||144.47||13
1729842850000|2024-10-25 07:54:10||144.39||144.39||144.39||144.34|0
1729842860000|2024-10-25 07:54:20||144.34||144.34||144.39||144.34|0
1729842870000|2024-10-25 07:54:30|144.42|144.29|144.47|144.34|144.47|144.34|144.42|144.29|0
1729842880000|2024-10-25 07:54:40|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|0
1729842910000|2024-10-25 07:55:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|10
1729842950000|2024-10-25 07:55:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729842970000|2024-10-25 07:56:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729842980000|2024-10-25 07:56:20||144.29||144.34||144.34||144.29|2
1729843020000|2024-10-25 07:57:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|25
1729843040000|2024-10-25 07:57:20|144.52||144.47||144.52||144.47||7
1729843070000|2024-10-25 07:57:50|144.52||144.52||144.52||144.52||0
1729843100000|2024-10-25 07:58:20||144.44||144.44||144.44||144.44|0
1729843170000|2024-10-25 07:59:30|||||||||16
1729843180000|2024-10-25 07:59:40|144.57||144.57||144.57||144.57||10
1729843200000|2024-10-25 08:00:00|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1729843210000|2024-10-25 08:00:10|144.57||144.62||144.62||144.57||1
1729843220000|2024-10-25 08:00:20|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|8
1729843230000|2024-10-25 08:00:30|144.67|144.49|144.67|144.54|144.67|144.54|144.67|144.49|59
1729843240000|2024-10-25 08:00:40||144.59||144.54||144.59||144.54|0
1729843250000|2024-10-25 08:00:50||144.59||144.59||144.59||144.59|0
1729843260000|2024-10-25 08:01:00|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|4
1729843270000|2024-10-25 08:01:10||144.64||144.64||144.64||144.64|1
1729843280000|2024-10-25 08:01:20||144.59||144.59||144.59||144.59|1
1729843290000|2024-10-25 08:01:30|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|0
1729843300000|2024-10-25 08:01:40|144.62||144.62||144.62||144.62||0
1729843320000|2024-10-25 08:02:00|144.67||144.62||144.67||144.62||0
1729843330000|2024-10-25 08:02:10|144.67||144.62||144.67||144.62||9
1729843340000|2024-10-25 08:02:20|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|31
1729843360000|2024-10-25 08:02:40|144.72||144.67||144.72||144.67||0
1729843380000|2024-10-25 08:03:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1729843400000|2024-10-25 08:03:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1729843410000|2024-10-25 08:03:30|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|4
1729843420000|2024-10-25 08:03:40|144.67||144.67||144.67||144.62||2
1729843430000|2024-10-25 08:03:50|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|0
1729843440000|2024-10-25 08:04:00|144.62||144.67||144.67||144.62||0
1729843450000|2024-10-25 08:04:10|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|7
1729843460000|2024-10-25 08:04:20|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|0
1729843480000|2024-10-25 08:04:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|1
1729843490000|2024-10-25 08:04:50|144.62||144.57||144.62||144.57||0
1729843500000|2024-10-25 08:05:00|144.52|144.44|144.47|144.39|144.52|144.49|144.47|144.39|12
1729843510000|2024-10-25 08:05:10|144.52|144.34|144.47|144.39|144.52|144.39|144.47|144.34|2
1729843540000|2024-10-25 08:05:40||144.34||144.39||144.39||144.34|0
1729843560000|2024-10-25 08:06:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|26
1729843570000|2024-10-25 08:06:10|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|396
1729843600000|2024-10-25 08:06:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|76
1729843630000|2024-10-25 08:07:10|||||||||279
1729843640000|2024-10-25 08:07:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|308
1729843670000|2024-10-25 08:07:50|||||||||2
1729843700000|2024-10-25 08:08:20|||||||||50
1729843720000|2024-10-25 08:08:40|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|16
1729843730000|2024-10-25 08:08:50|144.57||144.57||144.57||144.57||2
1729843740000|2024-10-25 08:09:00||144.44||144.49||144.49||144.44|0
1729843750000|2024-10-25 08:09:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1729843760000|2024-10-25 08:09:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|14
1729843770000|2024-10-25 08:09:30||144.49||144.54||144.54||144.49|0
1729843780000|2024-10-25 08:09:40||144.49||144.54||144.54||144.49|0
1729843790000|2024-10-25 08:09:50||144.49||144.54||144.54||144.49|0
1729843800000|2024-10-25 08:10:00|||||||||1
1729843810000|2024-10-25 08:10:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1729843820000|2024-10-25 08:10:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729843830000|2024-10-25 08:10:30|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|12
1729843840000|2024-10-25 08:10:40|144.52||144.57||144.57||144.52||0
1729843850000|2024-10-25 08:10:50||144.49||144.49||144.49||144.44|0
1729843860000|2024-10-25 08:11:00|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|5
1729843870000|2024-10-25 08:11:10|144.52||144.52||144.52||144.52||0
1729843910000|2024-10-25 08:11:50|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|22
1729843920000|2024-10-25 08:12:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|0
1729843930000|2024-10-25 08:12:10||144.54||144.54||144.54||144.49|6
1729843940000|2024-10-25 08:12:20||144.49||144.54||144.54||144.49|0
1729843960000|2024-10-25 08:12:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729843990000|2024-10-25 08:13:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|3
1729844000000|2024-10-25 08:13:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|50
1729844010000|2024-10-25 08:13:30|||||||||151
1729844020000|2024-10-25 08:13:40|||||||||5
1729844030000|2024-10-25 08:13:50|||||||||23
1729844040000|2024-10-25 08:14:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729844060000|2024-10-25 08:14:20|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|3
1729844070000|2024-10-25 08:14:30|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|0
1729844080000|2024-10-25 08:14:40|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|1
1729844090000|2024-10-25 08:14:50|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1729844100000|2024-10-25 08:15:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|6
1729844110000|2024-10-25 08:15:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729844130000|2024-10-25 08:15:30|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|2
1729844140000|2024-10-25 08:15:40|144.42||144.42||144.42||144.37||0
1729844150000|2024-10-25 08:15:50|144.37||144.37||144.42||144.37||0
1729844160000|2024-10-25 08:16:00|144.42||144.37||144.42||144.37||0
1729844170000|2024-10-25 08:16:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|80
1729844180000|2024-10-25 08:16:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|6
1729844190000|2024-10-25 08:16:30||144.19||144.24||144.24||144.19|0
1729844200000|2024-10-25 08:16:40|144.37|144.29|144.42|144.34|144.42|144.34|144.32|144.24|151
1729844210000|2024-10-25 08:16:50||144.29||144.34||144.34||144.29|140
1729844220000|2024-10-25 08:17:00|144.47||144.42||144.47||144.42||0
1729844230000|2024-10-25 08:17:10|||||||||3
1729844240000|2024-10-25 08:17:20||144.29||144.34||144.34||144.29|0
1729844250000|2024-10-25 08:17:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|0
1729844260000|2024-10-25 08:17:40|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|9
1729844270000|2024-10-25 08:17:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|102
1729844280000|2024-10-25 08:18:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|11
1729844300000|2024-10-25 08:18:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1729844320000|2024-10-25 08:18:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|26
1729844330000|2024-10-25 08:18:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|12
1729844340000|2024-10-25 08:19:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1729844350000|2024-10-25 08:19:10|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|10
1729844360000|2024-10-25 08:19:20||144.39||144.34||144.39||144.34|0
1729844370000|2024-10-25 08:19:30|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|1
1729844380000|2024-10-25 08:19:40||144.39||144.39||144.39||144.39|0
1729844390000|2024-10-25 08:19:50||144.34||144.39||144.39||144.34|0
1729844400000|2024-10-25 08:20:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|6
1729844410000|2024-10-25 08:20:10|144.57||144.52||144.57||144.52||2
1729844420000|2024-10-25 08:20:20|144.57||144.52||144.57||144.52||0
1729844440000|2024-10-25 08:20:40|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|0
1729844450000|2024-10-25 08:20:50|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|1
1729844460000|2024-10-25 08:21:00|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1729844470000|2024-10-25 08:21:10|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1729844480000|2024-10-25 08:21:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|0
1729844520000|2024-10-25 08:22:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1729844560000|2024-10-25 08:22:40|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|17
1729844570000|2024-10-25 08:22:50|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|1
1729844580000|2024-10-25 08:23:00|144.47||144.42||144.47||144.42||3
1729844590000|2024-10-25 08:23:10|144.47|144.29|144.42|144.29|144.47|144.29|144.37|144.29|2
1729844600000|2024-10-25 08:23:20|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|0
1729844610000|2024-10-25 08:23:30|144.47||144.47||144.47||144.42||0
1729844620000|2024-10-25 08:23:40|144.42||144.42||144.47||144.42||0
1729844630000|2024-10-25 08:23:50|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|2
1729844640000|2024-10-25 08:24:00||144.44||144.44||144.44||144.44|0
1729844650000|2024-10-25 08:24:10|||||||||3
1729844670000|2024-10-25 08:24:30|144.57||144.52||144.57||144.52||0
1729844680000|2024-10-25 08:24:40|144.57||144.57||144.57||144.52||0
1729844690000|2024-10-25 08:24:50||144.49||144.49||144.49||144.49|1
1729844700000|2024-10-25 08:25:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1729844710000|2024-10-25 08:25:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1729844720000|2024-10-25 08:25:20|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|10
1729844730000|2024-10-25 08:25:30|144.57||144.62||144.62||144.57||0
1729844740000|2024-10-25 08:25:40|144.57||144.62||144.62||144.57||1
1729844750000|2024-10-25 08:25:50|144.57||144.57||144.62||144.57||0
1729844760000|2024-10-25 08:26:00|144.62||144.57||144.62||144.57||0
1729844770000|2024-10-25 08:26:10|144.62||144.57||144.62||144.57||0
1729844790000|2024-10-25 08:26:30|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|6
1729844800000|2024-10-25 08:26:40|144.52||144.57||144.57||144.52||1
1729844810000|2024-10-25 08:26:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|0
1729844820000|2024-10-25 08:27:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729844830000|2024-10-25 08:27:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729844900000|2024-10-25 08:28:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|10
1729844910000|2024-10-25 08:28:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|2
1729844930000|2024-10-25 08:28:50||144.54||144.59||144.59||144.54|1
1729844940000|2024-10-25 08:29:00|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|2
1729844950000|2024-10-25 08:29:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|7
1729844960000|2024-10-25 08:29:20|||||||||1
1729844990000|2024-10-25 08:29:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|11
1729845000000|2024-10-25 08:30:00|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|16
1729845010000|2024-10-25 08:30:10|144.67||144.72||144.72||144.67||0
1729845020000|2024-10-25 08:30:20|144.67||144.67||144.72||144.67||0
1729845040000|2024-10-25 08:30:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1729845050000|2024-10-25 08:30:50|||||||||1
1729845060000|2024-10-25 08:31:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|15
1729845070000|2024-10-25 08:31:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|37
1729845080000|2024-10-25 08:31:20|||||||||11
1729845090000|2024-10-25 08:31:30|||||||||2
1729845110000|2024-10-25 08:31:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|14
1729845120000|2024-10-25 08:32:00|||||||||5
1729845150000|2024-10-25 08:32:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|133
1729845160000|2024-10-25 08:32:40|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|9
1729845170000|2024-10-25 08:32:50|||||||||1
1729845190000|2024-10-25 08:33:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|17
1729845220000|2024-10-25 08:33:40|144.97||144.92||144.97||144.92||9
1729845230000|2024-10-25 08:33:50|144.97||144.92||144.97||144.92||0
1729845250000|2024-10-25 08:34:10|||||||||1
1729845280000|2024-10-25 08:34:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|19
1729845290000|2024-10-25 08:34:50||144.89||144.89||144.89||144.89|0
1729845310000|2024-10-25 08:35:10|||||||||1
1729845320000|2024-10-25 08:35:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|6
1729845330000|2024-10-25 08:35:30|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|1
1729845340000|2024-10-25 08:35:40||144.94||144.89||144.94||144.89|0
1729845350000|2024-10-25 08:35:50|144.97||144.97||145.02||144.97||0
1729845360000|2024-10-25 08:36:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|25
1729845370000|2024-10-25 08:36:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|23
1729845380000|2024-10-25 08:36:20|||||||||2
1729845390000|2024-10-25 08:36:30|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|360
1729845430000|2024-10-25 08:37:10|||||||||3
1729845440000|2024-10-25 08:37:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|19
1729845460000|2024-10-25 08:37:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|5
1729845470000|2024-10-25 08:37:50|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|7
1729845480000|2024-10-25 08:38:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|25
1729845490000|2024-10-25 08:38:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|5
1729845500000|2024-10-25 08:38:20|144.92|144.74|144.92|144.84|144.92|144.84|144.92|144.74|132
1729845510000|2024-10-25 08:38:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|181
1729845520000|2024-10-25 08:38:40|||||||||6
1729845530000|2024-10-25 08:38:50|||||||||112
1729845540000|2024-10-25 08:39:00|||||||||8
1729845550000|2024-10-25 08:39:10|||||||||11
1729845570000|2024-10-25 08:39:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|212
1729845600000|2024-10-25 08:40:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|358
1729845610000|2024-10-25 08:40:10|||||||||196
1729845620000|2024-10-25 08:40:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1729845630000|2024-10-25 08:40:30|||||||||22
1729845640000|2024-10-25 08:40:40|||||||||63
1729845650000|2024-10-25 08:40:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|304
1729845660000|2024-10-25 08:41:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|94
1729845680000|2024-10-25 08:41:20|||||||||62
1729845690000|2024-10-25 08:41:30|||||||||8
1729845700000|2024-10-25 08:41:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1729845710000|2024-10-25 08:41:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|11
1729845720000|2024-10-25 08:42:00|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|0
1729845740000|2024-10-25 08:42:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1729845750000|2024-10-25 08:42:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1729845760000|2024-10-25 08:42:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729845770000|2024-10-25 08:42:50|145.07||145.02||145.07||145.02||13
1729845780000|2024-10-25 08:43:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|5
1729845810000|2024-10-25 08:43:30|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|13
1729845860000|2024-10-25 08:44:20|||||||||3
1729845870000|2024-10-25 08:44:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|40
1729845880000|2024-10-25 08:44:40|||||||||1
1729845890000|2024-10-25 08:44:50|145.22||145.17||145.22||145.17||23
1729845910000|2024-10-25 08:45:10|145.22||145.17||145.22||145.17||220
1729845920000|2024-10-25 08:45:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1729845930000|2024-10-25 08:45:30||145.04||145.09||145.09||145.04|9
1729845940000|2024-10-25 08:45:40||145.04||145.09||145.09||145.04|0
1729845950000|2024-10-25 08:45:50||145.04||145.09||145.09||145.04|0
1729845970000|2024-10-25 08:46:10|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|64
1729845980000|2024-10-25 08:46:20|145.17|145.14|145.12|145.04|145.17|145.14|145.12|145.04|4
1729845990000|2024-10-25 08:46:30|145.17||145.12||145.17||145.12||0
1729846000000|2024-10-25 08:46:40||144.99||144.99||145.04||144.99|8
1729846010000|2024-10-25 08:46:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|0
1729846020000|2024-10-25 08:47:00||144.99||144.99||144.99||144.99|0
1729846030000|2024-10-25 08:47:10||145.04||145.04||145.04||145.04|0
1729846040000|2024-10-25 08:47:20|145.17||145.12||145.17||145.12||0
1729846050000|2024-10-25 08:47:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|9
1729846060000|2024-10-25 08:47:40|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|0
1729846070000|2024-10-25 08:47:50|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1
1729846080000|2024-10-25 08:48:00||145.04||145.04||145.04||144.99|0
1729846090000|2024-10-25 08:48:10|||||||||1
1729846100000|2024-10-25 08:48:20|||||||||7
1729846110000|2024-10-25 08:48:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|17
1729846120000|2024-10-25 08:48:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729846130000|2024-10-25 08:48:50|145.12||145.07||145.12||145.07||0
1729846140000|2024-10-25 08:49:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|14
1729846150000|2024-10-25 08:49:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|188
1729846160000|2024-10-25 08:49:20||144.89||144.94||144.94||144.89|5
1729846170000|2024-10-25 08:49:30|||||||||2
1729846180000|2024-10-25 08:49:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|164
1729846190000|2024-10-25 08:49:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|10
1729846200000|2024-10-25 08:50:00|145.12|144.99|145.07|144.99|145.12|145.04|145.07|144.99|78
1729846210000|2024-10-25 08:50:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|116
1729846220000|2024-10-25 08:50:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|53
1729846230000|2024-10-25 08:50:30|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|97
1729846270000|2024-10-25 08:51:10|145.17||145.12||145.17||145.12||65
1729846280000|2024-10-25 08:51:20|||||||||33
1729846290000|2024-10-25 08:51:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|33
1729846300000|2024-10-25 08:51:40||144.94||144.99||144.99||144.94|4
1729846340000|2024-10-25 08:52:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|104
1729846350000|2024-10-25 08:52:30|145.07||145.02||145.07||145.02||16
1729846360000|2024-10-25 08:52:40|145.07||145.07||145.07||145.02||1
1729846370000|2024-10-25 08:52:50|145.02||145.02||145.07||145.02||3
1729846390000|2024-10-25 08:53:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|90
1729846410000|2024-10-25 08:53:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1729846440000|2024-10-25 08:54:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1729846450000|2024-10-25 08:54:10|||||||||28
1729846460000|2024-10-25 08:54:20||144.94||144.94||144.94||144.94|0
1729846470000|2024-10-25 08:54:30|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|0
1729846490000|2024-10-25 08:54:50|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|9
1729846500000|2024-10-25 08:55:00||144.99||144.94||144.99||144.94|3
1729846510000|2024-10-25 08:55:10|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1729846520000|2024-10-25 08:55:20||144.99||144.99||144.99||144.99|0
1729846530000|2024-10-25 08:55:30|||||||||1
1729846560000|2024-10-25 08:56:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|4
1729846620000|2024-10-25 08:57:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|24
1729846630000|2024-10-25 08:57:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1729846640000|2024-10-25 08:57:20|145.07||145.07||145.07||145.07||0
1729846650000|2024-10-25 08:57:30||144.99||144.99||144.99||144.99|0
1729846660000|2024-10-25 08:57:40||144.94||144.94||144.94||144.94|0
1729846680000|2024-10-25 08:58:00||144.99||144.94||144.99||144.94|1
1729846690000|2024-10-25 08:58:10|145.02||145.02||145.02||145.02||0
1729846710000|2024-10-25 08:58:30|145.07||145.07||145.07||145.07||12
1729846720000|2024-10-25 08:58:40|145.02||145.02||145.07||145.02||0
1729846730000|2024-10-25 08:58:50|145.07||145.07||145.07||145.02||3
1729846740000|2024-10-25 08:59:00||144.99||144.99||144.99||144.94|0
1729846750000|2024-10-25 08:59:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|20
1729846770000|2024-10-25 08:59:30|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1729846780000|2024-10-25 08:59:40|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|0
1729846790000|2024-10-25 08:59:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1729846800000|2024-10-25 09:00:00||144.94||144.99||144.99||144.94|3
1729846810000|2024-10-25 09:00:10||144.94||144.99||144.99||144.94|0
1729846850000|2024-10-25 09:00:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|84
1729846860000|2024-10-25 09:01:00|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|1
1729846870000|2024-10-25 09:01:10||145.04||145.04||145.04||145.04|0
1729846880000|2024-10-25 09:01:20|145.17||145.12||145.17||145.12||0
1729846890000|2024-10-25 09:01:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1729846900000|2024-10-25 09:01:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|3
1729846930000|2024-10-25 09:02:10|||||||||1
1729846970000|2024-10-25 09:02:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1729846980000|2024-10-25 09:03:00|||||||||77
1729846990000|2024-10-25 09:03:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1729847000000|2024-10-25 09:03:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|35
1729847010000|2024-10-25 09:03:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|4
1729847040000|2024-10-25 09:04:00||145.14||145.19||145.19||145.14|0
1729847060000|2024-10-25 09:04:20|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|10
1729847070000|2024-10-25 09:04:30|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1729847080000|2024-10-25 09:04:40||145.14||145.14||145.19||145.14|1
1729847090000|2024-10-25 09:04:50|145.22|145.09|145.17|145.09|145.22|145.09|145.17|145.09|78
1729847100000|2024-10-25 09:05:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|31
1729847140000|2024-10-25 09:05:40|145.27||145.22||145.27||145.22||2
1729847150000|2024-10-25 09:05:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.09|2
1729847160000|2024-10-25 09:06:00||145.09||145.09||145.14||145.09|3
1729847170000|2024-10-25 09:06:10|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1729847180000|2024-10-25 09:06:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|53
1729847190000|2024-10-25 09:06:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|157
1729847210000|2024-10-25 09:06:50|||||||||1
1729847220000|2024-10-25 09:07:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|141
1729847230000|2024-10-25 09:07:10|||||||||45
1729847240000|2024-10-25 09:07:20|||||||||89
1729847250000|2024-10-25 09:07:30|||||||||45
1729847270000|2024-10-25 09:07:50|||||||||70
1729847280000|2024-10-25 09:08:00|||||||||7
1729847300000|2024-10-25 09:08:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1729847310000|2024-10-25 09:08:30|||||||||1
1729847350000|2024-10-25 09:09:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|56
1729847370000|2024-10-25 09:09:30||145.24||145.24||145.24||145.24|10
1729847380000|2024-10-25 09:09:40|145.32||145.32||145.37||145.32||16
1729847390000|2024-10-25 09:09:50|||||||||1
1729847410000|2024-10-25 09:10:10|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|5
1729847420000|2024-10-25 09:10:20|||||||||23
1729847470000|2024-10-25 09:11:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1729847480000|2024-10-25 09:11:20|||||||||3
1729847520000|2024-10-25 09:12:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|346
1729847530000|2024-10-25 09:12:10|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|23
1729847540000|2024-10-25 09:12:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|43
1729847550000|2024-10-25 09:12:30||145.29||145.29||145.29||145.29|0
1729847560000|2024-10-25 09:12:40|||||||||51
1729847570000|2024-10-25 09:12:50|||||||||1
1729847620000|2024-10-25 09:13:40|||||||||2
1729847650000|2024-10-25 09:14:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|100
1729847660000|2024-10-25 09:14:20|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|15
1729847670000|2024-10-25 09:14:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1729847680000|2024-10-25 09:14:40|145.52||145.47||145.52||145.47||22
1729847700000|2024-10-25 09:15:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|9
1729847710000|2024-10-25 09:15:10|||||||||57
1729847720000|2024-10-25 09:15:20|||||||||1
1729847730000|2024-10-25 09:15:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|5
1729847740000|2024-10-25 09:15:40||145.39||145.39||145.39||145.34|0
1729847750000|2024-10-25 09:15:50||145.34||145.39||145.39||145.34|0
1729847770000|2024-10-25 09:16:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1729847780000|2024-10-25 09:16:20|145.47||145.42||145.47||145.42||12
1729847840000|2024-10-25 09:17:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|40
1729847870000|2024-10-25 09:17:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|50
1729847880000|2024-10-25 09:18:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1729847890000|2024-10-25 09:18:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|35
1729847900000|2024-10-25 09:18:20|||||||||1
1729847930000|2024-10-25 09:18:50|||||||||2
1729847980000|2024-10-25 09:19:40|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|11
1729847990000|2024-10-25 09:19:50|145.52||145.52||145.52||145.52||2
1729848000000|2024-10-25 09:20:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|212
1729848010000|2024-10-25 09:20:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|58
1729848020000|2024-10-25 09:20:20|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|1
1729848030000|2024-10-25 09:20:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1729848050000|2024-10-25 09:20:50||145.34||145.34||145.39||145.34|1
1729848060000|2024-10-25 09:21:00|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|0
1729848070000|2024-10-25 09:21:10|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|6
1729848080000|2024-10-25 09:21:20|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|0
1729848130000|2024-10-25 09:22:10|||||||||8
1729848140000|2024-10-25 09:22:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1729848150000|2024-10-25 09:22:30|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|0
1729848170000|2024-10-25 09:22:50||145.34||145.34||145.34||145.34|1
1729848180000|2024-10-25 09:23:00||145.39||145.39||145.39||145.39|0
1729848190000|2024-10-25 09:23:10|||||||||1
1729848230000|2024-10-25 09:23:50|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|70
1729848240000|2024-10-25 09:24:00|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|6
1729848260000|2024-10-25 09:24:20|||||||||2
1729848270000|2024-10-25 09:24:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|1
1729848280000|2024-10-25 09:24:40||145.44||145.44||145.44||145.44|4
1729848290000|2024-10-25 09:24:50||145.49||145.49||145.49||145.49|0
1729848330000|2024-10-25 09:25:30|||||||||15
1729848350000|2024-10-25 09:25:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|78
1729848370000|2024-10-25 09:26:10|||||||||2
1729848390000|2024-10-25 09:26:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|214
1729848420000|2024-10-25 09:27:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|113
1729848450000|2024-10-25 09:27:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|39
1729848460000|2024-10-25 09:27:40||145.49||145.49||145.54||145.49|1
1729848470000|2024-10-25 09:27:50|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|0
1729848490000|2024-10-25 09:28:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|66
1729848500000|2024-10-25 09:28:20|||||||||29
1729848510000|2024-10-25 09:28:30|||||||||60
1729848520000|2024-10-25 09:28:40|||||||||50
1729848530000|2024-10-25 09:28:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|16
1729848540000|2024-10-25 09:29:00|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|8
1729848570000|2024-10-25 09:29:30|||||||||1
1729848590000|2024-10-25 09:29:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|12
1729848600000|2024-10-25 09:30:00|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|6
1729848610000|2024-10-25 09:30:10||145.49||145.49||145.49||145.49|0
1729848630000|2024-10-25 09:30:30||145.44||145.44||145.44||145.44|1
1729848640000|2024-10-25 09:30:40||145.49||145.44||145.49||145.44|0
1729848650000|2024-10-25 09:30:50|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.44|5
1729848660000|2024-10-25 09:31:00|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|2
1729848670000|2024-10-25 09:31:10||145.49||145.49||145.49||145.44|2
1729848680000|2024-10-25 09:31:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1729848690000|2024-10-25 09:31:30|145.57||145.52||145.57||145.52||0
1729848710000|2024-10-25 09:31:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1729848720000|2024-10-25 09:32:00|||||||||80
1729848730000|2024-10-25 09:32:10|||||||||10
1729848740000|2024-10-25 09:32:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1729848750000|2024-10-25 09:32:30|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|4
1729848760000|2024-10-25 09:32:40|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|1
1729848780000|2024-10-25 09:33:00|145.47||145.47||145.47||145.47||0
1729848790000|2024-10-25 09:33:10|145.42||145.42||145.47||145.42||0
1729848810000|2024-10-25 09:33:30|||||||||1
1729848820000|2024-10-25 09:33:40|145.47||145.42||145.47||145.42||12
1729848830000|2024-10-25 09:33:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|0
1729848840000|2024-10-25 09:34:00|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|23
1729848850000|2024-10-25 09:34:10|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|1
1729848860000|2024-10-25 09:34:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|139
1729848880000|2024-10-25 09:34:40|||||||||3
1729848900000|2024-10-25 09:35:00|145.37|145.29|145.32|145.24|145.42|145.29|145.32|145.24|13
1729848910000|2024-10-25 09:35:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|0
1729848920000|2024-10-25 09:35:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|3
1729848930000|2024-10-25 09:35:30|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1729848950000|2024-10-25 09:35:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|44
1729848960000|2024-10-25 09:36:00|||||||||4
1729849000000|2024-10-25 09:36:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|15
1729849010000|2024-10-25 09:36:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|25
1729849020000|2024-10-25 09:37:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|2
1729849030000|2024-10-25 09:37:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|420
1729849040000|2024-10-25 09:37:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|0
1729849050000|2024-10-25 09:37:30||145.24||145.19||145.24||145.19|0
1729849060000|2024-10-25 09:37:40|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|40
1729849070000|2024-10-25 09:37:50|||||||||1
1729849100000|2024-10-25 09:38:20|||||||||2
1729849110000|2024-10-25 09:38:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|12
1729849120000|2024-10-25 09:38:40|145.37||145.32||145.37||145.32||33
1729849130000|2024-10-25 09:38:50|145.37||145.32||145.37||145.32||0
1729849140000|2024-10-25 09:39:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1729849150000|2024-10-25 09:39:10|145.42||145.37||145.42||145.37||0
1729849160000|2024-10-25 09:39:20||145.24||145.24||145.29||145.24|16
1729849170000|2024-10-25 09:39:30||145.29||145.24||145.29||145.24|3
1729849180000|2024-10-25 09:39:40||145.29||145.29||145.29||145.24|0
1729849190000|2024-10-25 09:39:50|||||||||1
1729849220000|2024-10-25 09:40:20|||||||||480
1729849230000|2024-10-25 09:40:30|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1729849240000|2024-10-25 09:40:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1729849250000|2024-10-25 09:40:50|145.37||145.32||145.37||145.32||0
1729849260000|2024-10-25 09:41:00|145.37||145.32||145.37||145.32||0
1729849270000|2024-10-25 09:41:10||145.19||145.24||145.24||145.19|8
1729849310000|2024-10-25 09:41:50||145.19||145.24||145.24||145.19|8
1729849360000|2024-10-25 09:42:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|13
1729849380000|2024-10-25 09:43:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1729849390000|2024-10-25 09:43:10|145.42||145.37||145.42||145.37||4
1729849400000|2024-10-25 09:43:20|||||||||1
1729849440000|2024-10-25 09:44:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|21
1729849470000|2024-10-25 09:44:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|32
1729849490000|2024-10-25 09:44:50||145.24||145.29||145.29||145.24|1
1729849510000|2024-10-25 09:45:10||145.24||145.24||145.29||145.24|2
1729849520000|2024-10-25 09:45:20|145.32||145.32||145.32||145.32||0
1729849560000|2024-10-25 09:46:00|||||||||1
1729849570000|2024-10-25 09:46:10|145.37||145.32||145.37||145.32||0
1729849600000|2024-10-25 09:46:40|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|5
1729849610000|2024-10-25 09:46:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|0
1729849620000|2024-10-25 09:47:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|18
1729849680000|2024-10-25 09:48:00|||||||||1
1729849690000|2024-10-25 09:48:10|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|34
1729849700000|2024-10-25 09:48:20|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|1
1729849710000|2024-10-25 09:48:30|145.32|145.29|145.32|145.19|145.32|145.29|145.32|145.19|7
1729849720000|2024-10-25 09:48:40|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|0
1729849770000|2024-10-25 09:49:30|145.37||145.37||145.37||145.37||0
1729849780000|2024-10-25 09:49:40|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|0
1729849790000|2024-10-25 09:49:50||145.29||145.24||145.29||145.24|0
1729849800000|2024-10-25 09:50:00||145.29||145.24||145.29||145.24|1
1729849810000|2024-10-25 09:50:10|145.32|145.29|145.27|145.19|145.32|145.29|145.27|145.19|2
1729849820000|2024-10-25 09:50:20|||||||||24
1729849830000|2024-10-25 09:50:30|||||||||35
1729849840000|2024-10-25 09:50:40|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|3
1729849850000|2024-10-25 09:50:50|||||||||2
1729849880000|2024-10-25 09:51:20|145.37||145.37||145.37||145.32||13
1729849890000|2024-10-25 09:51:30|145.32||145.32||145.37||145.32||0
1729849900000|2024-10-25 09:51:40|145.37||145.32||145.37||145.32||0
1729849910000|2024-10-25 09:51:50|145.37||145.32||145.37||145.32||0
1729849920000|2024-10-25 09:52:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1729849930000|2024-10-25 09:52:10|145.42|145.34|145.37|145.29|145.42|145.34|145.32|145.24|52
1729849940000|2024-10-25 09:52:20||145.24||145.24||145.24||145.24|1
1729849950000|2024-10-25 09:52:30||145.29||145.29||145.29||145.29|0
1729849960000|2024-10-25 09:52:40||145.24||145.29||145.29||145.24|1
1729849970000|2024-10-25 09:52:50||145.24||145.29||145.29||145.24|0
1729849980000|2024-10-25 09:53:00||145.24||145.29||145.29||145.24|6
1729849990000|2024-10-25 09:53:10|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|0
1729850030000|2024-10-25 09:53:50||145.19||145.24||145.24||145.19|0
1729850040000|2024-10-25 09:54:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1729850060000|2024-10-25 09:54:20|||||||||30
1729850090000|2024-10-25 09:54:50|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|6
1729850100000|2024-10-25 09:55:00|||||||||1
1729850110000|2024-10-25 09:55:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|195
1729850120000|2024-10-25 09:55:20|||||||||2
1729850130000|2024-10-25 09:55:30|||||||||2
1729850140000|2024-10-25 09:55:40|||||||||1
1729850150000|2024-10-25 09:55:50||145.04||145.04||145.04||145.04|6
1729850160000|2024-10-25 09:56:00||145.09||145.09||145.09||145.04|0
1729850170000|2024-10-25 09:56:10|||||||||6
1729850180000|2024-10-25 09:56:20|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|10
1729850190000|2024-10-25 09:56:30|||||||||1
1729850200000|2024-10-25 09:56:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|21
1729850210000|2024-10-25 09:56:50|145.17||145.12||145.17||145.12||0
1729850220000|2024-10-25 09:57:00|145.17||145.12||145.17||145.12||26
1729850300000|2024-10-25 09:58:20|||||||||5
1729850310000|2024-10-25 09:58:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|70
1729850370000|2024-10-25 09:59:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|403
1729850380000|2024-10-25 09:59:40|145.17|144.99|145.07|144.99|145.17|144.99|145.07|144.99|36
1729850390000|2024-10-25 09:59:50|145.12||145.07||145.12||145.07||1
1729850400000|2024-10-25 10:00:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1729850420000|2024-10-25 10:00:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1729850430000|2024-10-25 10:00:30|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|66
1729850460000|2024-10-25 10:01:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|32
1729850490000|2024-10-25 10:01:30||144.94||144.94||144.94||144.94|3
1729850500000|2024-10-25 10:01:40|145.02||145.02||145.02||145.02||0
1729850510000|2024-10-25 10:01:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1729850560000|2024-10-25 10:02:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1729850600000|2024-10-25 10:03:20|||||||||1
1729850610000|2024-10-25 10:03:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1729850620000|2024-10-25 10:03:40|||||||||4
1729850660000|2024-10-25 10:04:20||144.89||144.89||144.89||144.89|3
1729850670000|2024-10-25 10:04:30|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|0
1729850680000|2024-10-25 10:04:40||144.94||144.94||144.94||144.89|0
1729850690000|2024-10-25 10:04:50|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|0
1729850700000|2024-10-25 10:05:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1729850710000|2024-10-25 10:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1729850720000|2024-10-25 10:05:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|9
1729850730000|2024-10-25 10:05:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1729850750000|2024-10-25 10:05:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|38
1729850760000|2024-10-25 10:06:00|144.97||144.92||144.97||144.92||1
1729850770000|2024-10-25 10:06:10|||||||||1
1729850780000|2024-10-25 10:06:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|14
1729850790000|2024-10-25 10:06:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|2
1729850800000|2024-10-25 10:06:40||144.84||144.84||144.84||144.84|1
1729850810000|2024-10-25 10:06:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|19
1729850870000|2024-10-25 10:07:50|||||||||3
1729850880000|2024-10-25 10:08:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1729850900000|2024-10-25 10:08:20|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|25
1729850910000|2024-10-25 10:08:30|144.92||144.92||144.92||144.92||0
1729850930000|2024-10-25 10:08:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|7
1729850940000|2024-10-25 10:09:00||144.84||144.84||144.84||144.84|0
1729850960000|2024-10-25 10:09:20||144.79||144.84||144.84||144.79|2
1729850970000|2024-10-25 10:09:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|3
1729850980000|2024-10-25 10:09:40|144.87||144.87||144.92||144.87||0
1729850990000|2024-10-25 10:09:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|0
1729851000000|2024-10-25 10:10:00|144.97|144.84|144.97|144.84|144.97|144.89|144.97|144.84|0
1729851010000|2024-10-25 10:10:10||144.89||144.89||144.89||144.89|0
1729851030000|2024-10-25 10:10:30||144.84||144.84||144.84||144.84|0
1729851040000|2024-10-25 10:10:40||144.89||144.89||144.89||144.84|0
1729851060000|2024-10-25 10:11:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|0
1729851070000|2024-10-25 10:11:10||144.84||144.89||144.89||144.84|0
1729851080000|2024-10-25 10:11:20||144.84||144.84||144.89||144.84|4
1729851090000|2024-10-25 10:11:30|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|0
1729851100000|2024-10-25 10:11:40|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|6
1729851110000|2024-10-25 10:11:50|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|0
1729851120000|2024-10-25 10:12:00||144.84||144.89||144.89||144.84|10
1729851150000|2024-10-25 10:12:30|145.02||145.02||145.02||145.02||0
1729851160000|2024-10-25 10:12:40||144.94||144.94||144.94||144.94|0
1729851170000|2024-10-25 10:12:50||144.89||144.89||144.89||144.89|1
1729851180000|2024-10-25 10:13:00|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|0
1729851190000|2024-10-25 10:13:10||144.84||144.84||144.89||144.84|0
1729851200000|2024-10-25 10:13:20|144.92||144.92||144.92||144.92||0
1729851260000|2024-10-25 10:14:20||144.79||144.79||144.79||144.79|1
1729851280000|2024-10-25 10:14:40|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1729851290000|2024-10-25 10:14:50|||||||||15
1729851330000|2024-10-25 10:15:30||144.74||144.74||144.74||144.74|27
1729851340000|2024-10-25 10:15:40|144.82||144.87||144.87||144.82||2
1729851350000|2024-10-25 10:15:50|144.82|144.84|144.92|144.84|144.92|144.84|144.82|144.84|242
1729851360000|2024-10-25 10:16:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|7
1729851370000|2024-10-25 10:16:10|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|340
1729851380000|2024-10-25 10:16:20|144.87||144.87||144.92||144.87||9
1729851390000|2024-10-25 10:16:30|144.92||144.87||144.92||144.87||0
1729851400000|2024-10-25 10:16:40|||||||||101
1729851430000|2024-10-25 10:17:10|||||||||7
1729851470000|2024-10-25 10:17:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|26
1729851480000|2024-10-25 10:18:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1729851490000|2024-10-25 10:18:10|||||||||1
1729851500000|2024-10-25 10:18:20|144.92||144.92||144.92||144.92||42
1729851510000|2024-10-25 10:18:30|144.87||144.87||144.92||144.87||9
1729851550000|2024-10-25 10:19:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|19
1729851560000|2024-10-25 10:19:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1729851580000|2024-10-25 10:19:40|144.92||144.87||144.92||144.87||42
1729851710000|2024-10-25 10:21:50|||||||||39
1729851760000|2024-10-25 10:22:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|197
1729851820000|2024-10-25 10:23:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|87
1729851830000|2024-10-25 10:23:50|||||||||2
1729851860000|2024-10-25 10:24:20|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|30
1729851870000|2024-10-25 10:24:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|16
1729851890000|2024-10-25 10:24:50|144.87||144.82||144.87||144.82||0
1729851910000|2024-10-25 10:25:10||144.69||144.74||144.74||144.69|6
1729851960000|2024-10-25 10:26:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|77
1729851980000|2024-10-25 10:26:20|||||||||1
1729851990000|2024-10-25 10:26:30|144.92||144.92||144.92||144.87||15
1729852000000|2024-10-25 10:26:40|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|0
1729852010000|2024-10-25 10:26:50|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|0
1729852020000|2024-10-25 10:27:00||144.84||144.84||144.84||144.79|5
1729852030000|2024-10-25 10:27:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|0
1729852040000|2024-10-25 10:27:20|144.87||144.87||144.87||144.87||0
1729852060000|2024-10-25 10:27:40|144.92||144.92||144.92||144.92||1
1729852070000|2024-10-25 10:27:50|144.87||144.87||144.87||144.87||0
1729852100000|2024-10-25 10:28:20|144.92||144.87||144.92||144.87||1
1729852110000|2024-10-25 10:28:30|144.92||144.87||144.92||144.87||0
1729852150000|2024-10-25 10:29:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|9
1729852160000|2024-10-25 10:29:20||144.79||144.79||144.79||144.79|4
1729852170000|2024-10-25 10:29:30|144.87||144.87||144.92||144.87||0
1729852180000|2024-10-25 10:29:40|144.92||144.87||144.92||144.87||0
1729852210000|2024-10-25 10:30:10||144.74||144.79||144.79||144.74|5
1729852220000|2024-10-25 10:30:20|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|3
1729852230000|2024-10-25 10:30:30|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|3
1729852240000|2024-10-25 10:30:40|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|0
1729852250000|2024-10-25 10:30:50||144.74||144.79||144.79||144.74|0
1729852260000|2024-10-25 10:31:00|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|8
1729852280000|2024-10-25 10:31:20|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|418
1729852290000|2024-10-25 10:31:30|||||||||28
1729852300000|2024-10-25 10:31:40|||||||||27
1729852310000|2024-10-25 10:31:50|||||||||11
1729852330000|2024-10-25 10:32:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|24
1729852340000|2024-10-25 10:32:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|221
1729852350000|2024-10-25 10:32:30|||||||||11
1729852360000|2024-10-25 10:32:40|||||||||59
1729852370000|2024-10-25 10:32:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|71
1729852380000|2024-10-25 10:33:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|16
1729852450000|2024-10-25 10:34:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|30
1729852460000|2024-10-25 10:34:20||144.74||144.79||144.79||144.74|2
1729852470000|2024-10-25 10:34:30||144.74||144.74||144.74||144.74|9
1729852480000|2024-10-25 10:34:40|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|11
1729852530000|2024-10-25 10:35:30|||||||||2
1729852550000|2024-10-25 10:35:50||144.69||144.69||144.69||144.69|1
1729852560000|2024-10-25 10:36:00|144.77|144.64|144.77|144.69|144.77|144.69|144.77|144.64|1
1729852570000|2024-10-25 10:36:10||144.64||144.69||144.69||144.64|16
1729852610000|2024-10-25 10:36:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|1
1729852670000|2024-10-25 10:37:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1729852680000|2024-10-25 10:38:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|6
1729852690000|2024-10-25 10:38:10|144.67||144.67||144.72||144.67||1
1729852710000|2024-10-25 10:38:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|10
1729852720000|2024-10-25 10:38:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|23
1729852730000|2024-10-25 10:38:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1729852750000|2024-10-25 10:39:10|||||||||5
1729852760000|2024-10-25 10:39:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1729852840000|2024-10-25 10:40:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|303
1729852860000|2024-10-25 10:41:00|||||||||1
1729852870000|2024-10-25 10:41:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1729852890000|2024-10-25 10:41:30||144.59||144.59||144.64||144.59|41
1729852900000|2024-10-25 10:41:40||144.64||144.64||144.64||144.59|0
1729852910000|2024-10-25 10:41:50||144.59||144.64||144.64||144.59|1
1729852920000|2024-10-25 10:42:00||144.59||144.59||144.64||144.59|12
1729852930000|2024-10-25 10:42:10||144.64||144.64||144.64||144.64|0
1729852940000|2024-10-25 10:42:20|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|4
1729852960000|2024-10-25 10:42:40|144.67||144.67||144.67||144.67||0
1729852970000|2024-10-25 10:42:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|11
1729852980000|2024-10-25 10:43:00|144.67||144.67||144.67||144.67||1
1729853010000|2024-10-25 10:43:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|5
1729853020000|2024-10-25 10:43:40|144.62||144.62||144.62||144.62||0
1729853030000|2024-10-25 10:43:50||144.49||144.54||144.54||144.49|66
1729853040000|2024-10-25 10:44:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729853050000|2024-10-25 10:44:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1729853060000|2024-10-25 10:44:20||144.49||144.49||144.49||144.49|0
1729853070000|2024-10-25 10:44:30|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1729853080000|2024-10-25 10:44:40|||||||||28
1729853090000|2024-10-25 10:44:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|59
1729853100000|2024-10-25 10:45:00|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1729853110000|2024-10-25 10:45:10|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1729853120000|2024-10-25 10:45:20||144.49||144.49||144.49||144.49|1
1729853130000|2024-10-25 10:45:30|144.57||144.57||144.57||144.57||0
1729853140000|2024-10-25 10:45:40|144.62||144.57||144.62||144.57||0
1729853210000|2024-10-25 10:46:50|144.62||144.62||144.62||144.57||9
1729853220000|2024-10-25 10:47:00|144.57||144.57||144.62||144.57||0
1729853240000|2024-10-25 10:47:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1729853260000|2024-10-25 10:47:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|95
1729853270000|2024-10-25 10:47:50|||||||||1
1729853290000|2024-10-25 10:48:10|||||||||3
1729853320000|2024-10-25 10:48:40|||||||||6
1729853350000|2024-10-25 10:49:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|107
1729853370000|2024-10-25 10:49:30||144.49||144.54||144.54||144.49|160
1729853380000|2024-10-25 10:49:40||144.49||144.54||144.54||144.49|0
1729853400000|2024-10-25 10:50:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1729853410000|2024-10-25 10:50:10|||||||||3
1729853440000|2024-10-25 10:50:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|11
1729853460000|2024-10-25 10:51:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1729853480000|2024-10-25 10:51:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729853510000|2024-10-25 10:51:50|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|8
1729853520000|2024-10-25 10:52:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1729853540000|2024-10-25 10:52:20||144.39||144.39||144.39||144.39|1
1729853550000|2024-10-25 10:52:30|144.47||144.52||144.52||144.47||0
1729853560000|2024-10-25 10:52:40|144.47||144.47||144.47||144.47||0
1729853570000|2024-10-25 10:52:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1729853580000|2024-10-25 10:53:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|13
1729853600000|2024-10-25 10:53:20|||||||||2
1729853620000|2024-10-25 10:53:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1729853640000|2024-10-25 10:54:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|11
1729853650000|2024-10-25 10:54:10||144.34||144.39||144.39||144.34|0
1729853690000|2024-10-25 10:54:50|||||||||4
1729853710000|2024-10-25 10:55:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|9
1729853720000|2024-10-25 10:55:20||144.34||144.34||144.39||144.34|16
1729853730000|2024-10-25 10:55:30||144.39||144.39||144.39||144.34|0
1729853740000|2024-10-25 10:55:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729853750000|2024-10-25 10:55:50|||||||||9
1729853790000|2024-10-25 10:56:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|83
1729853820000|2024-10-25 10:57:00|144.42|144.34|144.37|144.29|144.47|144.34|144.37|144.29|200
1729853830000|2024-10-25 10:57:10|||||||||5
1729853840000|2024-10-25 10:57:20|||||||||5
1729853850000|2024-10-25 10:57:30|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|5
1729853860000|2024-10-25 10:57:40||144.29||144.29||144.29||144.29|0
1729853880000|2024-10-25 10:58:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|11
1729853900000|2024-10-25 10:58:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1729853940000|2024-10-25 10:59:00||144.24||144.29||144.29||144.24|6
1729853990000|2024-10-25 10:59:50|||||||||51
1729854000000|2024-10-25 11:00:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|8
1729854060000|2024-10-25 11:01:00||144.24||144.29||144.29||144.24|126
1729854070000|2024-10-25 11:01:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|19
1729854080000|2024-10-25 11:01:20|||||||||2
1729854090000|2024-10-25 11:01:30|||||||||1
1729854100000|2024-10-25 11:01:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|11
1729854130000|2024-10-25 11:02:10|||||||||1
1729854140000|2024-10-25 11:02:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|6
1729854150000|2024-10-25 11:02:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|295
1729854160000|2024-10-25 11:02:40|144.27||144.22||144.27||144.22||0
1729854170000|2024-10-25 11:02:50|||||||||1
1729854180000|2024-10-25 11:03:00||144.09||144.09||144.14||144.09|0
1729854190000|2024-10-25 11:03:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|5
1729854200000|2024-10-25 11:03:20||144.09||144.14||144.14||144.09|4
1729854230000|2024-10-25 11:03:50|||||||||25
1729854240000|2024-10-25 11:04:00|144.27||144.27||144.27||144.22||13
1729854250000|2024-10-25 11:04:10|144.22||144.22||144.27||144.22||0
1729854260000|2024-10-25 11:04:20|144.27||144.27||144.27||144.27||1
1729854270000|2024-10-25 11:04:30|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|4
1729854280000|2024-10-25 11:04:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|0
1729854320000|2024-10-25 11:05:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|2
1729854330000|2024-10-25 11:05:30|144.22||144.22||144.22||144.22||0
1729854340000|2024-10-25 11:05:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|24
1729854350000|2024-10-25 11:05:50|||||||||176
1729854360000|2024-10-25 11:06:00|||||||||5
1729854390000|2024-10-25 11:06:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|9
1729854450000|2024-10-25 11:07:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|17
1729854470000|2024-10-25 11:07:50|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|1
1729854480000|2024-10-25 11:08:00|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|4
1729854490000|2024-10-25 11:08:10|144.32||144.32||144.37||144.32||0
1729854500000|2024-10-25 11:08:20|144.37||144.37||144.37||144.37||0
1729854510000|2024-10-25 11:08:30|144.32||144.37||144.37||144.32||0
1729854520000|2024-10-25 11:08:40||144.29||144.29||144.29||144.29|1
1729854550000|2024-10-25 11:09:10|||||||||14
1729854560000|2024-10-25 11:09:20|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|7
1729854570000|2024-10-25 11:09:30|144.37||144.37||144.37||144.37||0
1729854590000|2024-10-25 11:09:50|||||||||1
1729854600000|2024-10-25 11:10:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|24
1729854610000|2024-10-25 11:10:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|9
1729854620000|2024-10-25 11:10:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|0
1729854630000|2024-10-25 11:10:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|0
1729854640000|2024-10-25 11:10:40||144.24||144.24||144.24||144.24|0
1729854660000|2024-10-25 11:11:00|144.37||144.32||144.37||144.32||0
1729854690000|2024-10-25 11:11:30||144.19||144.24||144.24||144.19|0
1729854700000|2024-10-25 11:11:40||144.19||144.24||144.24||144.19|0
1729854710000|2024-10-25 11:11:50|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|16
1729854720000|2024-10-25 11:12:00|144.32||144.27||144.32||144.27||0
1729854730000|2024-10-25 11:12:10|||||||||6
1729854740000|2024-10-25 11:12:20|144.32||144.27||144.32||144.27||0
1729854750000|2024-10-25 11:12:30|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|0
1729854760000|2024-10-25 11:12:40||144.19||144.24||144.24||144.19|0
1729854790000|2024-10-25 11:13:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|58
1729854800000|2024-10-25 11:13:20||144.29||144.24||144.29||144.24|0
1729854810000|2024-10-25 11:13:30|144.32||144.32||144.37||144.32||4
1729854820000|2024-10-25 11:13:40|144.37||144.32||144.37||144.32||0
1729854830000|2024-10-25 11:13:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|2
1729854850000|2024-10-25 11:14:10||144.24||144.29||144.29||144.24|0
1729854860000|2024-10-25 11:14:20|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|1
1729854870000|2024-10-25 11:14:30|144.37||144.37||144.37||144.37||0
1729854880000|2024-10-25 11:14:40|144.32||144.32||144.37||144.32||0
1729854890000|2024-10-25 11:14:50|144.37||144.32||144.37||144.32||0
1729854900000|2024-10-25 11:15:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729854910000|2024-10-25 11:15:10|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|2
1729854920000|2024-10-25 11:15:20|144.37||144.37||144.37||144.37||0
1729854930000|2024-10-25 11:15:30||144.29||144.29||144.29||144.29|0
1729854940000|2024-10-25 11:15:40||144.24||144.29||144.29||144.24|0
1729854950000|2024-10-25 11:15:50||144.24||144.24||144.29||144.24|4
1729854960000|2024-10-25 11:16:00||144.29||144.29||144.29||144.29|0
1729854970000|2024-10-25 11:16:10||144.24||144.24||144.29||144.24|0
1729854980000|2024-10-25 11:16:20||144.29||144.24||144.29||144.24|0
1729854990000|2024-10-25 11:16:30||144.29||144.24||144.29||144.24|0
1729855000000|2024-10-25 11:16:40|144.32||144.37||144.37||144.32||0
1729855010000|2024-10-25 11:16:50|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|0
1729855020000|2024-10-25 11:17:00|144.32||144.32||144.37||144.32||0
1729855040000|2024-10-25 11:17:20|144.37||144.37||144.37||144.32||0
1729855050000|2024-10-25 11:17:30|144.32||144.37||144.37||144.32||0
1729855060000|2024-10-25 11:17:40|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|0
1729855070000|2024-10-25 11:17:50|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|1
1729855160000|2024-10-25 11:19:20|||||||||10
1729855180000|2024-10-25 11:19:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|17
1729855190000|2024-10-25 11:19:50|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|0
1729855200000|2024-10-25 11:20:00|144.37||144.32||144.37||144.32||0
1729855210000|2024-10-25 11:20:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|12
1729855220000|2024-10-25 11:20:20|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|4
1729855230000|2024-10-25 11:20:30|144.27||144.22||144.27||144.22||0
1729855240000|2024-10-25 11:20:40|144.27||144.27||144.27||144.27||4
1729855250000|2024-10-25 11:20:50|144.22||144.22||144.22||144.22||0
1729855260000|2024-10-25 11:21:00|144.27||144.27||144.27||144.27||10
1729855270000|2024-10-25 11:21:10||144.19||144.14||144.19||144.14|5
1729855280000|2024-10-25 11:21:20|144.22||144.22||144.27||144.22||0
1729855290000|2024-10-25 11:21:30|144.27||144.27||144.27||144.27||0
1729855300000|2024-10-25 11:21:40|144.22||144.27||144.27||144.22||0
1729855310000|2024-10-25 11:21:50|144.22||144.27||144.27||144.22||0
1729855320000|2024-10-25 11:22:00|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1729855360000|2024-10-25 11:22:40|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|1
1729855470000|2024-10-25 11:24:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|11
1729855480000|2024-10-25 11:24:40|||||||||15
1729855490000|2024-10-25 11:24:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1729855520000|2024-10-25 11:25:20|144.42||144.37||144.42||144.37||0
1729855550000|2024-10-25 11:25:50|144.42||144.37||144.42||144.37||0
1729855570000|2024-10-25 11:26:10|||||||||1
1729855580000|2024-10-25 11:26:20|||||||||163
1729855670000|2024-10-25 11:27:50|||||||||41
1729855700000|2024-10-25 11:28:20|||||||||32
1729855740000|2024-10-25 11:29:00|||||||||1
1729855750000|2024-10-25 11:29:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|1
1729855760000|2024-10-25 11:29:20|144.42||144.42||144.42||144.37||0
1729855770000|2024-10-25 11:29:30|144.37||144.37||144.37||144.37||0
1729855860000|2024-10-25 11:31:00|||||||||9
1729855870000|2024-10-25 11:31:10|||||||||1
1729855880000|2024-10-25 11:31:20|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|0
1729855890000|2024-10-25 11:31:30|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|0
1729855900000|2024-10-25 11:31:40|144.42||144.42||144.42||144.42||0
1729855910000|2024-10-25 11:31:50|144.37|144.34|144.42|144.29|144.42|144.34|144.37|144.29|0
1729855920000|2024-10-25 11:32:00||144.34||144.29||144.34||144.29|0
1729855930000|2024-10-25 11:32:10|144.37||144.37||144.42||144.37||0
1729855960000|2024-10-25 11:32:40|||||||||1
1729855990000|2024-10-25 11:33:10|144.42||144.37||144.42||144.37||0
1729856010000|2024-10-25 11:33:30|144.42||144.37||144.42||144.37||0
1729856020000|2024-10-25 11:33:40|144.42||144.37||144.42||144.37||0
1729856040000|2024-10-25 11:34:00|||||||||8
1729856050000|2024-10-25 11:34:10|144.42||144.42||144.42||144.42||0
1729856060000|2024-10-25 11:34:20|144.37||144.37||144.42||144.37||0
1729856070000|2024-10-25 11:34:30|144.42||144.37||144.42||144.37||0
1729856080000|2024-10-25 11:34:40|144.42||144.42||144.42||144.37||0
1729856090000|2024-10-25 11:34:50|144.37||144.37||144.37||144.37||0
1729856100000|2024-10-25 11:35:00|144.42||144.37||144.42||144.37||0
1729856110000|2024-10-25 11:35:10|144.42||144.37||144.42||144.37||11
1729856120000|2024-10-25 11:35:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|54
1729856130000|2024-10-25 11:35:30|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|0
1729856140000|2024-10-25 11:35:40||144.29||144.24||144.29||144.24|0
1729856150000|2024-10-25 11:35:50|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|1
1729856160000|2024-10-25 11:36:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|2
1729856170000|2024-10-25 11:36:10||144.24||144.29||144.29||144.24|0
1729856210000|2024-10-25 11:36:50|||||||||1
1729856220000|2024-10-25 11:37:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|19
1729856230000|2024-10-25 11:37:10||144.29||144.29||144.29||144.24|0
1729856260000|2024-10-25 11:37:40||144.24||144.29||144.29||144.24|0
1729856270000|2024-10-25 11:37:50||144.24||144.29||144.29||144.24|0
1729856310000|2024-10-25 11:38:30||144.24||144.24||144.24||144.24|0
1729856320000|2024-10-25 11:38:40||144.29||144.29||144.29||144.29|0
1729856330000|2024-10-25 11:38:50||144.24||144.24||144.24||144.24|0
1729856340000|2024-10-25 11:39:00|144.32||144.32||144.32||144.32||0
1729856350000|2024-10-25 11:39:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|34
1729856370000|2024-10-25 11:39:30|144.42||144.42||144.42||144.42||0
1729856380000|2024-10-25 11:39:40|144.37||144.42||144.42||144.37||0
1729856390000|2024-10-25 11:39:50|144.37||144.37||144.42||144.37||0
1729856450000|2024-10-25 11:40:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|33
1729856460000|2024-10-25 11:41:00|||||||||2
1729856470000|2024-10-25 11:41:10||144.19||144.19||144.19||144.19|0
1729856480000|2024-10-25 11:41:20||144.24||144.19||144.24||144.19|4
1729856490000|2024-10-25 11:41:30||144.24||144.24||144.24||144.19|3
1729856500000|2024-10-25 11:41:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|32
1729856530000|2024-10-25 11:42:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|2
1729856540000|2024-10-25 11:42:20||144.34||144.34||144.34||144.34|0
1729856640000|2024-10-25 11:44:00|||||||||4
1729856650000|2024-10-25 11:44:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729856660000|2024-10-25 11:44:20|144.52||144.47||144.52||144.47||0
1729856720000|2024-10-25 11:45:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|16
1729856780000|2024-10-25 11:46:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1729856800000|2024-10-25 11:46:40||144.34||144.34||144.39||144.34|2
1729856810000|2024-10-25 11:46:50|144.42||144.42||144.47||144.42||0
1729856830000|2024-10-25 11:47:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1729856920000|2024-10-25 11:48:40|||||||||9
1729856930000|2024-10-25 11:48:50||144.24||144.24||144.29||144.24|5
1729856940000|2024-10-25 11:49:00||144.29||144.24||144.29||144.24|0
1729856950000|2024-10-25 11:49:10||144.29||144.29||144.29||144.29|0
1729856960000|2024-10-25 11:49:20|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|0
1729856970000|2024-10-25 11:49:30|144.37||144.32||144.37||144.32||0
1729856980000|2024-10-25 11:49:40|144.37||144.37||144.37||144.32||0
1729856990000|2024-10-25 11:49:50||144.29||144.24||144.29||144.24|0
1729857000000|2024-10-25 11:50:00||144.29||144.24||144.29||144.24|0
1729857010000|2024-10-25 11:50:10|144.32||144.32||144.32||144.32||0
1729857030000|2024-10-25 11:50:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|9
1729857050000|2024-10-25 11:50:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|85
1729857060000|2024-10-25 11:51:00|144.42||144.37||144.42||144.37||0
1729857070000|2024-10-25 11:51:10|||||||||1
1729857080000|2024-10-25 11:51:20|||||||||2
1729857100000|2024-10-25 11:51:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|5
1729857110000|2024-10-25 11:51:50|144.37||144.32||144.37||144.32||0
1729857150000|2024-10-25 11:52:30|||||||||2
1729857240000|2024-10-25 11:54:00|144.37||144.32||144.37||144.32||0
1729857270000|2024-10-25 11:54:30|||||||||9
1729857300000|2024-10-25 11:55:00||144.19||144.19||144.24||144.19|7
1729857310000|2024-10-25 11:55:10||144.24||144.24||144.24||144.24|0
1729857320000|2024-10-25 11:55:20||144.19||144.24||144.24||144.19|1
1729857330000|2024-10-25 11:55:30|144.37||144.37||144.37||144.32||1
1729857340000|2024-10-25 11:55:40|144.32||144.37||144.37||144.32||0
1729857350000|2024-10-25 11:55:50||144.29||144.24||144.29||144.24|0
1729857360000|2024-10-25 11:56:00||144.29||144.29||144.29||144.29|1
1729857410000|2024-10-25 11:56:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1729857420000|2024-10-25 11:57:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|0
1729857440000|2024-10-25 11:57:20||144.29||144.34||144.34||144.29|12
1729857450000|2024-10-25 11:57:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|0
1729857520000|2024-10-25 11:58:40|||||||||5
1729857530000|2024-10-25 11:58:50|144.47||144.42||144.47||144.42||0
1729857560000|2024-10-25 11:59:20||144.29||144.29||144.29||144.29|0
1729857570000|2024-10-25 11:59:30|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1729857590000|2024-10-25 11:59:50||144.29||144.34||144.34||144.29|0
1729857600000|2024-10-25 12:00:00||144.29||144.29||144.34||144.29|6
1729857610000|2024-10-25 12:00:10||144.34||144.34||144.34||144.34|0
1729857620000|2024-10-25 12:00:20|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|21
1729857630000|2024-10-25 12:00:30|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|1
1729857690000|2024-10-25 12:01:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|19
1729857760000|2024-10-25 12:02:40||144.34||144.39||144.39||144.34|10
1729857790000|2024-10-25 12:03:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1729857830000|2024-10-25 12:03:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729857850000|2024-10-25 12:04:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|6
1729857890000|2024-10-25 12:04:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|2
1729857900000|2024-10-25 12:05:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|0
1729857910000|2024-10-25 12:05:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|0
1729857920000|2024-10-25 12:05:20||144.44||144.49||144.49||144.44|0
1729857960000|2024-10-25 12:06:00|144.67|144.54|144.62|144.49|144.67|144.54|144.57|144.49|620
1729857970000|2024-10-25 12:06:10|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|24
1729857980000|2024-10-25 12:06:20|||||||||8
1729857990000|2024-10-25 12:06:30|||||||||4
1729858000000|2024-10-25 12:06:40|||||||||64
1729858020000|2024-10-25 12:07:00|||||||||21
1729858040000|2024-10-25 12:07:20||144.49||144.54||144.54||144.49|0
1729858050000|2024-10-25 12:07:30||144.49||144.54||144.54||144.49|0
1729858080000|2024-10-25 12:08:00||144.49||144.54||144.54||144.49|4
1729858130000|2024-10-25 12:08:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|0
1729858140000|2024-10-25 12:09:00|144.57||144.62||144.62||144.57||0
1729858150000|2024-10-25 12:09:10|144.57||144.57||144.62||144.57||8
1729858160000|2024-10-25 12:09:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|0
1729858170000|2024-10-25 12:09:30|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|12
1729858190000|2024-10-25 12:09:50|144.57||144.52||144.57||144.52||0
1729858210000|2024-10-25 12:10:10|||||||||2
1729858220000|2024-10-25 12:10:20|||||||||1
1729858250000|2024-10-25 12:10:50|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|22
1729858260000|2024-10-25 12:11:00|144.42||144.42||144.42||144.42||0
1729858270000|2024-10-25 12:11:10|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|12
1729858280000|2024-10-25 12:11:20|144.42||144.42||144.42||144.42||0
1729858310000|2024-10-25 12:11:50|144.47||144.47||144.47||144.42||0
1729858320000|2024-10-25 12:12:00|144.42||144.42||144.47||144.42||0
1729858340000|2024-10-25 12:12:20||144.29||144.34||144.34||144.29|6
1729858350000|2024-10-25 12:12:30|||||||||3
1729858360000|2024-10-25 12:12:40|||||||||1
1729858370000|2024-10-25 12:12:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1729858490000|2024-10-25 12:14:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729858500000|2024-10-25 12:15:00||144.29||144.29||144.29||144.29|14
1729858510000|2024-10-25 12:15:10||144.34||144.29||144.34||144.29|0
1729858520000|2024-10-25 12:15:20||144.34||144.34||144.34||144.34|0
1729858680000|2024-10-25 12:18:00|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|41
1729858690000|2024-10-25 12:18:10|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|0
1729858700000|2024-10-25 12:18:20||144.39||144.39||144.39||144.39|0
1729858750000|2024-10-25 12:19:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729858790000|2024-10-25 12:19:50||144.29||144.34||144.34||144.29|0
1729858800000|2024-10-25 12:20:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|1
1729858810000|2024-10-25 12:20:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|4
1729858820000|2024-10-25 12:20:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1729858840000|2024-10-25 12:20:40|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|22
1729858850000|2024-10-25 12:20:50||144.29||144.29||144.29||144.29|8
1729858860000|2024-10-25 12:21:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|2
1729858900000|2024-10-25 12:21:40|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|5
1729858910000|2024-10-25 12:21:50|144.37||144.32||144.37||144.32||0
1729858930000|2024-10-25 12:22:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1729858950000|2024-10-25 12:22:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|17
1729859010000|2024-10-25 12:23:30|||||||||30
1729859060000|2024-10-25 12:24:20|||||||||60
1729859070000|2024-10-25 12:24:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|38
1729859090000|2024-10-25 12:24:50|144.47||144.42||144.47||144.42||0
1729859100000|2024-10-25 12:25:00|144.47||144.42||144.47||144.42||44
1729859110000|2024-10-25 12:25:10|||||||||14
1729859120000|2024-10-25 12:25:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1729859130000|2024-10-25 12:25:30|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|59
1729859140000|2024-10-25 12:25:40||144.29||144.34||144.34||144.29|0
1729859150000|2024-10-25 12:25:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|13
1729859160000|2024-10-25 12:26:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|11
1729859170000|2024-10-25 12:26:10||144.34||144.39||144.39||144.34|1
1729859190000|2024-10-25 12:26:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|0
1729859200000|2024-10-25 12:26:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1729859210000|2024-10-25 12:26:50||144.34||144.39||144.39||144.34|0
1729859220000|2024-10-25 12:27:00|||||||||2
1729859270000|2024-10-25 12:27:50||144.34||144.39||144.39||144.34|0
1729859290000|2024-10-25 12:28:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1729859310000|2024-10-25 12:28:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|33
1729859330000|2024-10-25 12:28:50||144.34||144.34||144.34||144.34|0
1729859350000|2024-10-25 12:29:10||144.39||144.39||144.39||144.39|0
1729859390000|2024-10-25 12:29:50||144.34||144.34||144.34||144.34|0
1729859400000|2024-10-25 12:30:00||144.39||144.39||144.39||144.34|0
1729859410000|2024-10-25 12:30:10|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|43
1729859420000|2024-10-25 12:30:20|144.42||144.42||144.42||144.42||0
1729859430000|2024-10-25 12:30:30|144.47||144.47||144.47||144.42||0
1729859440000|2024-10-25 12:30:40||144.39||144.34||144.39||144.34|0
1729859450000|2024-10-25 12:30:50||144.39||144.34||144.39||144.34|0
1729859460000|2024-10-25 12:31:00||144.39||144.39||144.39||144.39|27
1729859520000|2024-10-25 12:32:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|20
1729859530000|2024-10-25 12:32:10|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|8
1729859550000|2024-10-25 12:32:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1729859570000|2024-10-25 12:32:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|3
1729859580000|2024-10-25 12:33:00||144.34||144.39||144.39||144.34|0
1729859630000|2024-10-25 12:33:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1729859680000|2024-10-25 12:34:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|1
1729859690000|2024-10-25 12:34:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729859720000|2024-10-25 12:35:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1729859730000|2024-10-25 12:35:30||144.39||144.44||144.44||144.39|0
1729859740000|2024-10-25 12:35:40||144.39||144.44||144.44||144.39|0
1729859750000|2024-10-25 12:35:50|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|0
1729859780000|2024-10-25 12:36:20|144.52||144.52||144.52||144.47||28
1729859790000|2024-10-25 12:36:30|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1729859800000|2024-10-25 12:36:40|144.47||144.47||144.52||144.47||6
1729859830000|2024-10-25 12:37:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|3
1729859910000|2024-10-25 12:38:30|||||||||8
1729859930000|2024-10-25 12:38:50|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|21
1729859940000|2024-10-25 12:39:00|144.47||144.42||144.47||144.42||0
1729859970000|2024-10-25 12:39:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|1
1729859980000|2024-10-25 12:39:40||144.34||144.39||144.39||144.34|0
1729860000000|2024-10-25 12:40:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|317
1729860010000|2024-10-25 12:40:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|129
1729860020000|2024-10-25 12:40:20|144.42||144.37||144.42||144.37||26
1729860030000|2024-10-25 12:40:30|144.42||144.37||144.42||144.37||2
1729860050000|2024-10-25 12:40:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|30
1729860060000|2024-10-25 12:41:00||144.29||144.34||144.34||144.29|4
1729860070000|2024-10-25 12:41:10||144.29||144.29||144.29||144.29|0
1729860080000|2024-10-25 12:41:20||144.34||144.34||144.34||144.29|0
1729860090000|2024-10-25 12:41:30||144.29||144.29||144.34||144.29|9
1729860100000|2024-10-25 12:41:40||144.34||144.34||144.34||144.29|0
1729860140000|2024-10-25 12:42:20|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|15
1729860150000|2024-10-25 12:42:30||144.39||144.34||144.39||144.34|0
1729860160000|2024-10-25 12:42:40|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|3
1729860200000|2024-10-25 12:43:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|44
1729860230000|2024-10-25 12:43:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|42
1729860250000|2024-10-25 12:44:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|116
1729860260000|2024-10-25 12:44:20|||||||||42
1729860280000|2024-10-25 12:44:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1729860290000|2024-10-25 12:44:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|25
1729860310000|2024-10-25 12:45:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|24
1729860360000|2024-10-25 12:46:00|||||||||5
1729860390000|2024-10-25 12:46:30|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|12
1729860400000|2024-10-25 12:46:40|144.47||144.47||144.47||144.47||0
1729860410000|2024-10-25 12:46:50||144.39||144.34||144.39||144.34|0
1729860420000|2024-10-25 12:47:00|144.42||144.42||144.47||144.42||0
1729860430000|2024-10-25 12:47:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|30
1729860460000|2024-10-25 12:47:40|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|21
1729860470000|2024-10-25 12:47:50|144.37||144.37||144.37||144.37||0
1729860480000|2024-10-25 12:48:00||144.24||144.29||144.29||144.24|3
1729860490000|2024-10-25 12:48:10||144.24||144.24||144.24||144.24|0
1729860500000|2024-10-25 12:48:20|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|1
1729860560000|2024-10-25 12:49:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|8
1729860580000|2024-10-25 12:49:40||144.29||144.34||144.34||144.29|0
1729860670000|2024-10-25 12:51:10|144.47||144.47||144.47||144.42||15
1729860680000|2024-10-25 12:51:20||144.39||144.34||144.39||144.34|0
1729860690000|2024-10-25 12:51:30||144.39||144.34||144.39||144.34|0
1729860700000|2024-10-25 12:51:40|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|8
1729860710000|2024-10-25 12:51:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|0
1729860760000|2024-10-25 12:52:40|144.52||144.52||144.52||144.47||0
1729860770000|2024-10-25 12:52:50||144.44||144.39||144.44||144.39|0
1729860780000|2024-10-25 12:53:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|0
1729860800000|2024-10-25 12:53:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1729860810000|2024-10-25 12:53:30||144.39||144.39||144.44||144.39|0
1729860820000|2024-10-25 12:53:40||144.44||144.44||144.44||144.44|0
1729860830000|2024-10-25 12:53:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1729860840000|2024-10-25 12:54:00|144.62||144.62||144.62||144.62||40
1729860850000|2024-10-25 12:54:10||144.54||144.54||144.54||144.49|0
1729860860000|2024-10-25 12:54:20||144.49||144.49||144.54||144.49|0
1729860870000|2024-10-25 12:54:30||144.54||144.49||144.54||144.49|0
1729860880000|2024-10-25 12:54:40||144.54||144.54||144.54||144.54|0
1729860920000|2024-10-25 12:55:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1729860930000|2024-10-25 12:55:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1729860970000|2024-10-25 12:56:10|||||||||7
1729860990000|2024-10-25 12:56:30|||||||||1
1729861010000|2024-10-25 12:56:50|||||||||131
1729861030000|2024-10-25 12:57:10|||||||||1
1729861090000|2024-10-25 12:58:10|||||||||8
1729861140000|2024-10-25 12:59:00|||||||||8
1729861150000|2024-10-25 12:59:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|2
1729861180000|2024-10-25 12:59:40|||||||||6
1729861200000|2024-10-25 13:00:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|20
1729861220000|2024-10-25 13:00:20||144.54||144.59||144.59||144.54|0
1729861300000|2024-10-25 13:01:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|81
1729861310000|2024-10-25 13:01:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1729861320000|2024-10-25 13:02:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1729861330000|2024-10-25 13:02:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|1
1729861340000|2024-10-25 13:02:20||144.44||144.49||144.49||144.44|0
1729861350000|2024-10-25 13:02:30||144.44||144.49||144.49||144.44|0
1729861370000|2024-10-25 13:02:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729861430000|2024-10-25 13:03:50||144.39||144.39||144.44||144.39|0
1729861440000|2024-10-25 13:04:00||144.44||144.44||144.44||144.44|0
1729861450000|2024-10-25 13:04:10||144.39||144.39||144.44||144.39|0
1729861460000|2024-10-25 13:04:20|144.47||144.47||144.47||144.47||0
1729861490000|2024-10-25 13:04:50|144.52|144.34|144.42|144.34|144.52|144.34|144.42|144.34|26
1729861500000|2024-10-25 13:05:00|144.47||144.42||144.47||144.42||0
1729861520000|2024-10-25 13:05:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|0
1729861550000|2024-10-25 13:05:50|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|0
1729861560000|2024-10-25 13:06:00|144.37||144.42||144.42||144.37||0
1729861570000|2024-10-25 13:06:10|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|10
1729861590000|2024-10-25 13:06:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|0
1729861620000|2024-10-25 13:07:00|||||||||8
1729861630000|2024-10-25 13:07:10||144.24||144.29||144.29||144.24|0
1729861670000|2024-10-25 13:07:50|||||||||9
1729861690000|2024-10-25 13:08:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|1
1729861700000|2024-10-25 13:08:20||144.24||144.29||144.29||144.24|0
1729861750000|2024-10-25 13:09:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|1
1729861770000|2024-10-25 13:09:30||144.29||144.29||144.34||144.29|0
1729861780000|2024-10-25 13:09:40||144.34||144.34||144.34||144.34|0
1729861840000|2024-10-25 13:10:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|31
1729861850000|2024-10-25 13:10:50|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|0
1729861860000|2024-10-25 13:11:00|144.47||144.42||144.47||144.42||0
1729861870000|2024-10-25 13:11:10|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|0
1729861880000|2024-10-25 13:11:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|14
1729861890000|2024-10-25 13:11:30||144.34||144.39||144.39||144.34|0
1729861940000|2024-10-25 13:12:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|22
1729861960000|2024-10-25 13:12:40|||||||||134
1729861980000|2024-10-25 13:13:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|193
1729862000000|2024-10-25 13:13:20|||||||||6
1729862040000|2024-10-25 13:14:00|||||||||17
1729862050000|2024-10-25 13:14:10|||||||||5
1729862080000|2024-10-25 13:14:40||144.44||144.49||144.49||144.44|0
1729862090000|2024-10-25 13:14:50||144.44||144.49||144.49||144.44|0
1729862100000|2024-10-25 13:15:00||144.44||144.49||144.49||144.44|0
1729862140000|2024-10-25 13:15:40|||||||||34
1729862150000|2024-10-25 13:15:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1729862160000|2024-10-25 13:16:00|||||||||2
1729862180000|2024-10-25 13:16:20||144.49||144.54||144.54||144.49|30
1729862190000|2024-10-25 13:16:30||144.49||144.49||144.54||144.49|0
1729862200000|2024-10-25 13:16:40||144.54||144.54||144.54||144.49|0
1729862230000|2024-10-25 13:17:10|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|155
1729862240000|2024-10-25 13:17:20|144.62||144.67||144.67||144.62||0
1729862250000|2024-10-25 13:17:30|144.62||144.62||144.62||144.62||0
1729862300000|2024-10-25 13:18:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1729862350000|2024-10-25 13:19:10|144.62||144.57||144.62||144.57||37
1729862410000|2024-10-25 13:20:10|144.62||144.62||144.62||144.62||0
1729862420000|2024-10-25 13:20:20||144.54||144.54||144.54||144.54|0
1729862470000|2024-10-25 13:21:10|||||||||1
1729862480000|2024-10-25 13:21:20|144.67||144.62||144.67||144.62||31
1729862490000|2024-10-25 13:21:30|144.67||144.67||144.67||144.62||16
1729862500000|2024-10-25 13:21:40|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|2
1729862510000|2024-10-25 13:21:50|144.62||144.62||144.67||144.62||0
1729862520000|2024-10-25 13:22:00|144.67||144.62||144.67||144.62||0
1729862530000|2024-10-25 13:22:10|144.67||144.67||144.67||144.67||0
1729862540000|2024-10-25 13:22:20|144.62||144.62||144.62||144.62||0
1729862620000|2024-10-25 13:23:40|144.67||144.67||144.67||144.67||0
1729862630000|2024-10-25 13:23:50|144.62||144.62||144.62||144.62||0
1729862640000|2024-10-25 13:24:00|144.67||144.67||144.67||144.67||0
1729862650000|2024-10-25 13:24:10|144.62||144.67||144.67||144.62||12
1729862660000|2024-10-25 13:24:20|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|0
1729862680000|2024-10-25 13:24:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|91
1729862690000|2024-10-25 13:24:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|0
1729862700000|2024-10-25 13:25:00||144.44||144.49||144.49||144.44|0
1729862710000|2024-10-25 13:25:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|24
1729862720000|2024-10-25 13:25:20|||||||||134
1729862740000|2024-10-25 13:25:40|||||||||25
1729862750000|2024-10-25 13:25:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|259
1729862770000|2024-10-25 13:26:10||144.44||144.49||144.49||144.44|14
1729862780000|2024-10-25 13:26:20||144.44||144.49||144.49||144.44|0
1729862800000|2024-10-25 13:26:40|||||||||1
1729862810000|2024-10-25 13:26:50|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|4
1729862820000|2024-10-25 13:27:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1729862850000|2024-10-25 13:27:30|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|0
1729862860000|2024-10-25 13:27:40|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|0
1729862870000|2024-10-25 13:27:50||144.49||144.49||144.49||144.49|0
1729862880000|2024-10-25 13:28:00||144.44||144.49||144.49||144.44|0
1729862890000|2024-10-25 13:28:10||144.44||144.49||144.49||144.44|1
1729862900000|2024-10-25 13:28:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729862910000|2024-10-25 13:28:30|144.57||144.57||144.57||144.57||0
1729862920000|2024-10-25 13:28:40||144.49||144.49||144.49||144.49|0
1729862960000|2024-10-25 13:29:20||144.44||144.44||144.44||144.44|0
1729862970000|2024-10-25 13:29:30||144.49||144.49||144.49||144.44|1
1729862980000|2024-10-25 13:29:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1729863000000|2024-10-25 13:30:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|110
1729863010000|2024-10-25 13:30:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|6
1729863020000|2024-10-25 13:30:20|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|22
1729863030000|2024-10-25 13:30:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|0
1729863040000|2024-10-25 13:30:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|170
1729863050000|2024-10-25 13:30:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|20
1729863060000|2024-10-25 13:31:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|33
1729863090000|2024-10-25 13:31:30|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|63
1729863100000|2024-10-25 13:31:40|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1729863110000|2024-10-25 13:31:50|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|4
1729863130000|2024-10-25 13:32:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|8
1729863140000|2024-10-25 13:32:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1729863150000|2024-10-25 13:32:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|12
1729863160000|2024-10-25 13:32:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|27
1729863170000|2024-10-25 13:32:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|13
1729863180000|2024-10-25 13:33:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|19
1729863190000|2024-10-25 13:33:10|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|0
1729863200000|2024-10-25 13:33:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1729863210000|2024-10-25 13:33:30|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|5
1729863220000|2024-10-25 13:33:40|144.57||144.52||144.57||144.52||0
1729863230000|2024-10-25 13:33:50|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|176
1729863240000|2024-10-25 13:34:00|||||||||58
1729863250000|2024-10-25 13:34:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|346
1729863260000|2024-10-25 13:34:20||144.44||144.49||144.49||144.44|82
1729863270000|2024-10-25 13:34:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|38
1729863280000|2024-10-25 13:34:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|90
1729863290000|2024-10-25 13:34:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1729863300000|2024-10-25 13:35:00|||||||||1
1729863310000|2024-10-25 13:35:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|185
1729863320000|2024-10-25 13:35:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|11
1729863330000|2024-10-25 13:35:30||144.29||144.34||144.34||144.29|0
1729863340000|2024-10-25 13:35:40||144.29||144.34||144.34||144.29|0
1729863350000|2024-10-25 13:35:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|33
1729863360000|2024-10-25 13:36:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|40
1729863370000|2024-10-25 13:36:10|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|0
1729863380000|2024-10-25 13:36:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|1
1729863410000|2024-10-25 13:36:50||144.29||144.34||144.34||144.29|0
1729863420000|2024-10-25 13:37:00|144.47||144.42||144.47||144.42||1
1729863430000|2024-10-25 13:37:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|2
1729863440000|2024-10-25 13:37:20||144.24||144.24||144.24||144.24|1
1729863450000|2024-10-25 13:37:30|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|0
1729863460000|2024-10-25 13:37:40||144.29||144.29||144.29||144.24|0
1729863480000|2024-10-25 13:38:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|24
1729863500000|2024-10-25 13:38:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729863510000|2024-10-25 13:38:30|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|6
1729863520000|2024-10-25 13:38:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|7
1729863550000|2024-10-25 13:39:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1729863590000|2024-10-25 13:39:50|144.37||144.37||144.37||144.37||8
1729863600000|2024-10-25 13:40:00|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|0
1729863630000|2024-10-25 13:40:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1729863640000|2024-10-25 13:40:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|3
1729863650000|2024-10-25 13:40:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|0
1729863670000|2024-10-25 13:41:10||144.19||144.24||144.24||144.19|32
1729863700000|2024-10-25 13:41:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1729863720000|2024-10-25 13:42:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|51
1729863730000|2024-10-25 13:42:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|11
1729863740000|2024-10-25 13:42:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|16
1729863760000|2024-10-25 13:42:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1729863770000|2024-10-25 13:42:50|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|0
1729863780000|2024-10-25 13:43:00||144.09||144.09||144.14||144.09|0
1729863790000|2024-10-25 13:43:10||144.14||144.14||144.14||144.14|0
1729863800000|2024-10-25 13:43:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|21
1729863810000|2024-10-25 13:43:30||144.09||144.14||144.14||144.09|0
1729863820000|2024-10-25 13:43:40||144.09||144.14||144.14||144.09|0
1729863830000|2024-10-25 13:43:50|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|300
1729863840000|2024-10-25 13:44:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|1
1729863850000|2024-10-25 13:44:10|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|4
1729863870000|2024-10-25 13:44:30|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|209
1729863880000|2024-10-25 13:44:40|144.22|144.09|144.17|144.09|144.22|144.09|144.17|144.09|0
1729863890000|2024-10-25 13:44:50|144.22||144.22||144.22||144.17||0
1729863900000|2024-10-25 13:45:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|4
1729863910000|2024-10-25 13:45:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|57
1729863920000|2024-10-25 13:45:20|144.17|144.14|144.27|144.19|144.27|144.19|144.17|144.09|26
1729863930000|2024-10-25 13:45:30||144.14||144.19||144.19||144.14|0
1729863950000|2024-10-25 13:45:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1729863960000|2024-10-25 13:46:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1729863970000|2024-10-25 13:46:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1729864000000|2024-10-25 13:46:40|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|10
1729864010000|2024-10-25 13:46:50|144.32|144.19|144.32|144.19|144.32|144.19|144.27|144.19|0
1729864020000|2024-10-25 13:47:00|144.27|144.24|144.22|144.14|144.27|144.24|144.22|144.14|4
1729864040000|2024-10-25 13:47:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|11
1729864050000|2024-10-25 13:47:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1729864060000|2024-10-25 13:47:40|144.22||144.17||144.22||144.17||0
1729864080000|2024-10-25 13:48:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|12
1729864090000|2024-10-25 13:48:10|144.22||144.17||144.22||144.17||274
1729864100000|2024-10-25 13:48:20|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|0
1729864110000|2024-10-25 13:48:30||144.14||144.14||144.14||144.14|0
1729864170000|2024-10-25 13:49:30|144.27||144.22||144.27||144.22||4
1729864200000|2024-10-25 13:50:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1729864210000|2024-10-25 13:50:10||144.09||144.14||144.14||144.09|0
1729864220000|2024-10-25 13:50:20|144.27|144.09|144.27|144.19|144.27|144.19|144.27|144.09|19
1729864230000|2024-10-25 13:50:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1729864240000|2024-10-25 13:50:40|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|0
1729864250000|2024-10-25 13:50:50|144.37|144.24|144.37|144.24|144.37|144.24|144.37|144.19|43
1729864260000|2024-10-25 13:51:00||144.29||144.29||144.29||144.29|0
1729864280000|2024-10-25 13:51:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1729864310000|2024-10-25 13:51:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|36
1729864320000|2024-10-25 13:52:00|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|0
1729864340000|2024-10-25 13:52:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1729864350000|2024-10-25 13:52:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|0
1729864360000|2024-10-25 13:52:40|144.37||144.32||144.37||144.32||7
1729864400000|2024-10-25 13:53:20||144.19||144.24||144.24||144.19|1
1729864410000|2024-10-25 13:53:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|2
1729864420000|2024-10-25 13:53:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|101
1729864430000|2024-10-25 13:53:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|4
1729864460000|2024-10-25 13:54:20|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|15
1729864470000|2024-10-25 13:54:30|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|0
1729864480000|2024-10-25 13:54:40|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|0
1729864490000|2024-10-25 13:54:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|0
1729864500000|2024-10-25 13:55:00|144.32||144.27||144.32||144.27||0
1729864510000|2024-10-25 13:55:10|144.32||144.27||144.32||144.27||0
1729864520000|2024-10-25 13:55:20||144.14||144.19||144.19||144.14|12
1729864530000|2024-10-25 13:55:30|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|15
1729864540000|2024-10-25 13:55:40|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1729864550000|2024-10-25 13:55:50||144.19||144.19||144.19||144.19|0
1729864560000|2024-10-25 13:56:00|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|0
1729864570000|2024-10-25 13:56:10|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|8
1729864580000|2024-10-25 13:56:20|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1729864590000|2024-10-25 13:56:30|144.27||144.22||144.27||144.22||5
1729864600000|2024-10-25 13:56:40||144.09||144.14||144.14||144.09|0
1729864620000|2024-10-25 13:57:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|36
1729864680000|2024-10-25 13:58:00|||||||||4
1729864710000|2024-10-25 13:58:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|37
1729864740000|2024-10-25 13:59:00||144.14||144.14||144.14||144.14|2
1729864750000|2024-10-25 13:59:10|144.22||144.22||144.22||144.22||0
1729864770000|2024-10-25 13:59:30|144.27||144.22||144.27||144.22||10
1729864790000|2024-10-25 13:59:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1729864810000|2024-10-25 14:00:10|144.22|144.14|144.17|144.09|144.27|144.14|144.17|144.09|23
1729864820000|2024-10-25 14:00:20|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|48
1729864830000|2024-10-25 14:00:30|144.07||144.07||144.07||144.07||9
1729864840000|2024-10-25 14:00:40|||||||||390
1729864860000|2024-10-25 14:01:00|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|47
1729864870000|2024-10-25 14:01:10|||||||||390
1729864880000|2024-10-25 14:01:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|22
1729864890000|2024-10-25 14:01:30||143.94||143.99||143.99||143.94|3
1729864920000|2024-10-25 14:02:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|32
1729864940000|2024-10-25 14:02:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|8
1729864960000|2024-10-25 14:02:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|5
1729864970000|2024-10-25 14:02:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|13
1729864980000|2024-10-25 14:03:00||144.04||144.09||144.09||144.04|7
1729864990000|2024-10-25 14:03:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|0
1729865000000|2024-10-25 14:03:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1729865010000|2024-10-25 14:03:30|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|3
1729865020000|2024-10-25 14:03:40|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|0
1729865030000|2024-10-25 14:03:50|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1729865040000|2024-10-25 14:04:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|0
1729865090000|2024-10-25 14:04:50|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1729865100000|2024-10-25 14:05:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|10
1729865110000|2024-10-25 14:05:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1729865120000|2024-10-25 14:05:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.14|10
1729865140000|2024-10-25 14:05:40||144.14||144.19||144.19||144.14|13
1729865150000|2024-10-25 14:05:50|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|8
1729865160000|2024-10-25 14:06:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1729865170000|2024-10-25 14:06:10|144.32||144.27||144.32||144.27||0
1729865180000|2024-10-25 14:06:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|140
1729865210000|2024-10-25 14:06:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|152
1729865230000|2024-10-25 14:07:10|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|7
1729865240000|2024-10-25 14:07:20|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|0
1729865250000|2024-10-25 14:07:30||144.29||144.29||144.29||144.24|16
1729865260000|2024-10-25 14:07:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|27
1729865280000|2024-10-25 14:08:00|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|32
1729865290000|2024-10-25 14:08:10||144.34||144.34||144.34||144.29|0
1729865310000|2024-10-25 14:08:30|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|25
1729865320000|2024-10-25 14:08:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|0
1729865330000|2024-10-25 14:08:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|8
1729865340000|2024-10-25 14:09:00||144.24||144.29||144.29||144.24|9
1729865370000|2024-10-25 14:09:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|104
1729865380000|2024-10-25 14:09:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1729865390000|2024-10-25 14:09:50||144.24||144.29||144.29||144.24|0
1729865400000|2024-10-25 14:10:00|||||||||18
1729865410000|2024-10-25 14:10:10|144.42||144.37||144.42||144.37||0
1729865460000|2024-10-25 14:11:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1729865480000|2024-10-25 14:11:20|144.37||144.37||144.37||144.32||14
1729865490000|2024-10-25 14:11:30||144.29||144.29||144.29||144.29|0
1729865500000|2024-10-25 14:11:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|0
1729865510000|2024-10-25 14:11:50|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|1
1729865520000|2024-10-25 14:12:00|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|10
1729865530000|2024-10-25 14:12:10|144.27||144.27||144.27||144.22||12
1729865540000|2024-10-25 14:12:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|6
1729865550000|2024-10-25 14:12:30|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|0
1729865570000|2024-10-25 14:12:50|144.27||144.27||144.27||144.22||3
1729865580000|2024-10-25 14:13:00|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|12
1729865590000|2024-10-25 14:13:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|3
1729865600000|2024-10-25 14:13:20|144.27||144.22||144.27||144.22||1
1729865610000|2024-10-25 14:13:30|144.27||144.22||144.27||144.22||0
1729865620000|2024-10-25 14:13:40|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|6
1729865640000|2024-10-25 14:14:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|6
1729865650000|2024-10-25 14:14:10|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|1
1729865660000|2024-10-25 14:14:20|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1729865670000|2024-10-25 14:14:30|144.17||144.22||144.22||144.17||0
1729865680000|2024-10-25 14:14:40||144.14||144.14||144.14||144.14|0
1729865700000|2024-10-25 14:15:00|144.27||144.22||144.27||144.22||29
1729865710000|2024-10-25 14:15:10||144.09||144.14||144.14||144.09|7
1729865740000|2024-10-25 14:15:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1
1729865750000|2024-10-25 14:15:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|2
1729865760000|2024-10-25 14:16:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|3
1729865770000|2024-10-25 14:16:10|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|8
1729865780000|2024-10-25 14:16:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1729865790000|2024-10-25 14:16:30|||||||||1
1729865810000|2024-10-25 14:16:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1729865830000|2024-10-25 14:17:10|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|4
1729865840000|2024-10-25 14:17:20|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|20
1729865850000|2024-10-25 14:17:30||144.29||144.29||144.29||144.24|0
1729865870000|2024-10-25 14:17:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|1
1729865880000|2024-10-25 14:18:00|144.37||144.32||144.37||144.32||1
1729865930000|2024-10-25 14:18:50|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|1
1729865940000|2024-10-25 14:19:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|1
1729865950000|2024-10-25 14:19:10|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|17
1729865960000|2024-10-25 14:19:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|9
1729865970000|2024-10-25 14:19:30|144.32||144.27||144.32||144.27||0
1729865980000|2024-10-25 14:19:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|220
1729866000000|2024-10-25 14:20:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|5
1729866010000|2024-10-25 14:20:10|||||||||6
1729866020000|2024-10-25 14:20:20|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|26
1729866030000|2024-10-25 14:20:30|144.12||144.12||144.17||144.12||0
1729866050000|2024-10-25 14:20:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|70
1729866070000|2024-10-25 14:21:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|3
1729866080000|2024-10-25 14:21:20|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|11
1729866090000|2024-10-25 14:21:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|17
1729866100000|2024-10-25 14:21:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|0
1729866110000|2024-10-25 14:21:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|0
1729866120000|2024-10-25 14:22:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|8
1729866130000|2024-10-25 14:22:10||143.99||144.04||144.04||143.99|0
1729866140000|2024-10-25 14:22:20||143.99||143.99||143.99||143.99|0
1729866150000|2024-10-25 14:22:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|0
1729866160000|2024-10-25 14:22:40||143.99||144.04||144.04||143.99|0
1729866170000|2024-10-25 14:22:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|43
1729866190000|2024-10-25 14:23:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|27
1729866200000|2024-10-25 14:23:20|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|4
1729866240000|2024-10-25 14:24:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|28
1729866250000|2024-10-25 14:24:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|67
1729866260000|2024-10-25 14:24:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|28
1729866270000|2024-10-25 14:24:30|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|18
1729866280000|2024-10-25 14:24:40||144.14||144.14||144.14||144.09|16
1729866310000|2024-10-25 14:25:10|||||||||49
1729866350000|2024-10-25 14:25:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|115
1729866380000|2024-10-25 14:26:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1729866390000|2024-10-25 14:26:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|2
1729866400000|2024-10-25 14:26:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|34
1729866420000|2024-10-25 14:27:00|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|0
1729866430000|2024-10-25 14:27:10|144.27||144.22||144.27||144.22||12
1729866440000|2024-10-25 14:27:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|17
1729866490000|2024-10-25 14:28:10|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|21
1729866500000|2024-10-25 14:28:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|14
1729866540000|2024-10-25 14:29:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|17
1729866550000|2024-10-25 14:29:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|160
1729866560000|2024-10-25 14:29:20|144.27||144.22||144.27||144.22||0
1729866570000|2024-10-25 14:29:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|11
1729866580000|2024-10-25 14:29:40|||||||||1
1729866590000|2024-10-25 14:29:50|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|86
1729866600000|2024-10-25 14:30:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|42
1729866610000|2024-10-25 14:30:10|||||||||5
1729866650000|2024-10-25 14:30:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|66
1729866670000|2024-10-25 14:31:10|144.32||144.32||144.32||144.27||34
1729866680000|2024-10-25 14:31:20||144.24||144.24||144.24||144.19|0
1729866700000|2024-10-25 14:31:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|20
1729866720000|2024-10-25 14:32:00|144.32||144.27||144.32||144.27||74
1729866770000|2024-10-25 14:32:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|57
1729866780000|2024-10-25 14:33:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|235
1729866850000|2024-10-25 14:34:10|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|86
1729866860000|2024-10-25 14:34:20|144.27||144.27||144.27||144.27||4
1729866870000|2024-10-25 14:34:30|||||||||2
1729866880000|2024-10-25 14:34:40||144.14||144.19||144.19||144.14|5
1729866890000|2024-10-25 14:34:50||144.14||144.19||144.19||144.14|12
1729866900000|2024-10-25 14:35:00||144.14||144.19||144.19||144.14|2
1729866910000|2024-10-25 14:35:10|||||||||1
1729866930000|2024-10-25 14:35:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|13
1729866940000|2024-10-25 14:35:40|||||||||9
1729866950000|2024-10-25 14:35:50|||||||||25
1729866960000|2024-10-25 14:36:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|65
1729866970000|2024-10-25 14:36:10|||||||||7
1729866980000|2024-10-25 14:36:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|28
1729867000000|2024-10-25 14:36:40|||||||||3
1729867010000|2024-10-25 14:36:50|||||||||1
1729867030000|2024-10-25 14:37:10|||||||||2
1729867060000|2024-10-25 14:37:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|28
1729867070000|2024-10-25 14:37:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1729867090000|2024-10-25 14:38:10|||||||||1
1729867100000|2024-10-25 14:38:20|||||||||1
1729867110000|2024-10-25 14:38:30|144.37||144.32||144.37||144.32||14
1729867120000|2024-10-25 14:38:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|1
1729867130000|2024-10-25 14:38:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|23
1729867140000|2024-10-25 14:39:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|0
1729867160000|2024-10-25 14:39:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|216
1729867180000|2024-10-25 14:39:40|||||||||84
1729867190000|2024-10-25 14:39:50|144.47||144.42||144.47||144.42||20
1729867200000|2024-10-25 14:40:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|54
1729867220000|2024-10-25 14:40:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|37
1729867290000|2024-10-25 14:41:30|||||||||2
1729867300000|2024-10-25 14:41:40|144.52||144.52||144.52||144.52||15
1729867310000|2024-10-25 14:41:50|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|14
1729867350000|2024-10-25 14:42:30|||||||||240
1729867360000|2024-10-25 14:42:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1729867370000|2024-10-25 14:42:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|19
1729867380000|2024-10-25 14:43:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1729867400000|2024-10-25 14:43:20||144.29||144.34||144.34||144.29|0
1729867430000|2024-10-25 14:43:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1729867440000|2024-10-25 14:44:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|18
1729867470000|2024-10-25 14:44:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|663
1729867480000|2024-10-25 14:44:40||144.29||144.34||144.34||144.29|1
1729867490000|2024-10-25 14:44:50||144.29||144.34||144.34||144.29|0
1729867540000|2024-10-25 14:45:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|64
1729867550000|2024-10-25 14:45:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|13
1729867560000|2024-10-25 14:46:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1729867580000|2024-10-25 14:46:20|||||||||7
1729867590000|2024-10-25 14:46:30|||||||||1
1729867630000|2024-10-25 14:47:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|62
1729867640000|2024-10-25 14:47:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|21
1729867650000|2024-10-25 14:47:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|4
1729867660000|2024-10-25 14:47:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1729867690000|2024-10-25 14:48:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|44
1729867710000|2024-10-25 14:48:30|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|5
1729867740000|2024-10-25 14:49:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|21
1729867750000|2024-10-25 14:49:10||144.09||144.14||144.14||144.09|0
1729867760000|2024-10-25 14:49:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|13
1729867790000|2024-10-25 14:49:50|||||||||15
1729867810000|2024-10-25 14:50:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|62
1729867860000|2024-10-25 14:51:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|21
1729867870000|2024-10-25 14:51:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|12
1729867890000|2024-10-25 14:51:30|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|17
1729867900000|2024-10-25 14:51:40|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|0
1729867910000|2024-10-25 14:51:50|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|0
1729867920000|2024-10-25 14:52:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|48
1729867970000|2024-10-25 14:52:50|||||||||12
1729867990000|2024-10-25 14:53:10|||||||||1
1729868010000|2024-10-25 14:53:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|22
1729868020000|2024-10-25 14:53:40|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|25
1729868040000|2024-10-25 14:54:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|34
1729868050000|2024-10-25 14:54:10||144.24||144.29||144.29||144.24|0
1729868070000|2024-10-25 14:54:30|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|14
1729868080000|2024-10-25 14:54:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|0
1729868110000|2024-10-25 14:55:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|27
1729868120000|2024-10-25 14:55:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729868140000|2024-10-25 14:55:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|31
1729868160000|2024-10-25 14:56:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|19
1729868170000|2024-10-25 14:56:10|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|6
1729868180000|2024-10-25 14:56:20||144.34||144.34||144.34||144.29|3
1729868200000|2024-10-25 14:56:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|14
1729868210000|2024-10-25 14:56:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|13
1729868220000|2024-10-25 14:57:00||144.29||144.34||144.34||144.29|14
1729868230000|2024-10-25 14:57:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|35
1729868240000|2024-10-25 14:57:20|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|13
1729868250000|2024-10-25 14:57:30|144.37||144.37||144.42||144.37||1
1729868270000|2024-10-25 14:57:50|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|25
1729868280000|2024-10-25 14:58:00|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|3
1729868290000|2024-10-25 14:58:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|0
1729868300000|2024-10-25 14:58:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1729868340000|2024-10-25 14:59:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1729868350000|2024-10-25 14:59:10|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|12
1729868360000|2024-10-25 14:59:20||144.34||144.34||144.34||144.34|0
1729868370000|2024-10-25 14:59:30|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|35
1729868380000|2024-10-25 14:59:40|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|0
1729868390000|2024-10-25 14:59:50|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|2
1729868400000|2024-10-25 15:00:00||144.29||144.34||144.34||144.29|17
1729868450000|2024-10-25 15:00:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1729868470000|2024-10-25 15:01:10|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|39
1729868480000|2024-10-25 15:01:20|144.37||144.37||144.37||144.37||0
1729868490000|2024-10-25 15:01:30|144.42||144.37||144.42||144.37||0
1729868500000|2024-10-25 15:01:40|144.42||144.37||144.42||144.37||13
1729868510000|2024-10-25 15:01:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1729868580000|2024-10-25 15:03:00|144.47||144.42||144.47||144.42||5
1729868610000|2024-10-25 15:03:30|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|112
1729868620000|2024-10-25 15:03:40|144.42||144.37||144.42||144.37||0
1729868630000|2024-10-25 15:03:50|144.42||144.37||144.42||144.37||1
1729868640000|2024-10-25 15:04:00|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|13
1729868650000|2024-10-25 15:04:10|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|0
1729868680000|2024-10-25 15:04:40|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|11
1729868690000|2024-10-25 15:04:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1729868700000|2024-10-25 15:05:00|144.32||144.27||144.32||144.27||5
1729868710000|2024-10-25 15:05:10||144.14||144.19||144.19||144.14|68
1729868720000|2024-10-25 15:05:20||144.14||144.19||144.19||144.14|2
1729868730000|2024-10-25 15:05:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1729868740000|2024-10-25 15:05:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|11
1729868760000|2024-10-25 15:06:00|||||||||4
1729868780000|2024-10-25 15:06:20|||||||||2
1729868790000|2024-10-25 15:06:30|||||||||18
1729868800000|2024-10-25 15:06:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|24
1729868820000|2024-10-25 15:07:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1729868830000|2024-10-25 15:07:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1729868850000|2024-10-25 15:07:30|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|1
1729868860000|2024-10-25 15:07:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1729868870000|2024-10-25 15:07:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|13
1729868880000|2024-10-25 15:08:00|||||||||32
1729868890000|2024-10-25 15:08:10|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|332
1729868900000|2024-10-25 15:08:20|||||||||98
1729868910000|2024-10-25 15:08:30|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|77
1729868920000|2024-10-25 15:08:40|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1729868930000|2024-10-25 15:08:50|144.22||144.27||144.27||144.22||0
1729868940000|2024-10-25 15:09:00|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|1
1729868970000|2024-10-25 15:09:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|80
1729868980000|2024-10-25 15:09:40||144.14||144.19||144.19||144.14|2
1729868990000|2024-10-25 15:09:50||144.14||144.14||144.19||144.14|3
1729869000000|2024-10-25 15:10:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|16
1729869010000|2024-10-25 15:10:10|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|11
1729869020000|2024-10-25 15:10:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|15
1729869030000|2024-10-25 15:10:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|5
1729869050000|2024-10-25 15:10:50|||||||||480
1729869090000|2024-10-25 15:11:30|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|44
1729869110000|2024-10-25 15:11:50|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|76
1729869120000|2024-10-25 15:12:00|||||||||15
1729869130000|2024-10-25 15:12:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|14
1729869140000|2024-10-25 15:12:20|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|27
1729869200000|2024-10-25 15:13:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1729869250000|2024-10-25 15:14:10|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|15
1729869290000|2024-10-25 15:14:50|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|28
1729869300000|2024-10-25 15:15:00||144.04||144.04||144.04||143.99|10
1729869310000|2024-10-25 15:15:10|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|9
1729869330000|2024-10-25 15:15:30|144.12||144.07||144.12||144.07||12
1729869340000|2024-10-25 15:15:40|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|6
1729869370000|2024-10-25 15:16:10|||||||||2
1729869380000|2024-10-25 15:16:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|14
1729869390000|2024-10-25 15:16:30|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|20
1729869400000|2024-10-25 15:16:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|4
1729869410000|2024-10-25 15:16:50|||||||||19
1729869420000|2024-10-25 15:17:00||143.99||143.99||144.04||143.99|6
1729869430000|2024-10-25 15:17:10|144.07||144.07||144.12||144.07||7
1729869440000|2024-10-25 15:17:20|||||||||82
1729869450000|2024-10-25 15:17:30|144.12||144.07||144.12||144.07||6
1729869470000|2024-10-25 15:17:50|||||||||3
1729869500000|2024-10-25 15:18:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|33
1729869510000|2024-10-25 15:18:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|24
1729869520000|2024-10-25 15:18:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|0
1729869530000|2024-10-25 15:18:50||143.94||143.99||143.99||143.94|0
1729869540000|2024-10-25 15:19:00|||||||||7
1729869550000|2024-10-25 15:19:10||143.94||143.99||143.99||143.94|17
1729869560000|2024-10-25 15:19:20||143.94||143.99||143.99||143.94|1
1729869570000|2024-10-25 15:19:30|||||||||3
1729869590000|2024-10-25 15:19:50||143.94||143.99||143.99||143.94|4
1729869600000|2024-10-25 15:20:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|63
1729869620000|2024-10-25 15:20:20|144.07||144.02||144.07||144.02||50
1729869630000|2024-10-25 15:20:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|65
1729869650000|2024-10-25 15:20:50|||||||||13
1729869660000|2024-10-25 15:21:00|144.12||144.07||144.12||144.07||14
1729869710000|2024-10-25 15:21:50|||||||||1
1729869720000|2024-10-25 15:22:00|144.12||144.12||144.12||144.12||11
1729869730000|2024-10-25 15:22:10|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|1
1729869740000|2024-10-25 15:22:20||144.04||144.04||144.04||143.99|0
1729869760000|2024-10-25 15:22:40|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|54
1729869770000|2024-10-25 15:22:50|144.12||144.12||144.12||144.07||105
1729869780000|2024-10-25 15:23:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|39
1729869790000|2024-10-25 15:23:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|113
1729869800000|2024-10-25 15:23:20||143.99||143.99||144.04||143.99|9
1729869810000|2024-10-25 15:23:30|144.07||144.07||144.07||144.07||0
1729869820000|2024-10-25 15:23:40|||||||||2
1729869830000|2024-10-25 15:23:50|||||||||12
1729869840000|2024-10-25 15:24:00|||||||||16
1729869860000|2024-10-25 15:24:20|||||||||164
1729869870000|2024-10-25 15:24:30|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|61
1729869880000|2024-10-25 15:24:40|144.07||144.07||144.12||144.07||5
1729869900000|2024-10-25 15:25:00|||||||||7
1729869910000|2024-10-25 15:25:10|||||||||11
1729869920000|2024-10-25 15:25:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|68
1729869930000|2024-10-25 15:25:30|||||||||52
1729869940000|2024-10-25 15:25:40|||||||||20
1729869950000|2024-10-25 15:25:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|133
1729869960000|2024-10-25 15:26:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|84
1729869970000|2024-10-25 15:26:10|||||||||17
1729869980000|2024-10-25 15:26:20|||||||||6
1729869990000|2024-10-25 15:26:30|||||||||23
1729870000000|2024-10-25 15:26:40|||||||||31
1729870010000|2024-10-25 15:26:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|290
1729870020000|2024-10-25 15:27:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|5
1729870040000|2024-10-25 15:27:20|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|51
1729870050000|2024-10-25 15:27:30|||||||||19
1729870060000|2024-10-25 15:27:40|||||||||15
1729870070000|2024-10-25 15:27:50|||||||||12
1729870080000|2024-10-25 15:28:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|68
1729870090000|2024-10-25 15:28:10|||||||||31
1729870100000|2024-10-25 15:28:20|||||||||15
1729870110000|2024-10-25 15:28:30|||||||||16
1729870120000|2024-10-25 15:28:40|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|59
1729870130000|2024-10-25 15:28:50|144.02||144.02||144.02||144.02||2
1729870140000|2024-10-25 15:29:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|29
1729870150000|2024-10-25 15:29:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|320
1729870160000|2024-10-25 15:29:20|||||||||111
1729870170000|2024-10-25 15:29:30|||||||||280
1729870180000|2024-10-25 15:29:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|142
1729870190000|2024-10-25 15:29:50|||||||||34
1729870200000|2024-10-25 15:30:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|263
1729870210000|2024-10-25 15:30:10|||||||||12
1729870220000|2024-10-25 15:30:20|||||||||4
1729870230000|2024-10-25 15:30:30|||||||||10
1729870240000|2024-10-25 15:30:40|||||||||191
1729870250000|2024-10-25 15:30:50|||||||||32
1729870260000|2024-10-25 15:31:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|40
1729870290000|2024-10-25 15:31:30|144.17||144.17||144.17||144.17||8
1729870300000|2024-10-25 15:31:40||144.09||144.04||144.09||144.04|5
1729870310000|2024-10-25 15:31:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|26
1729870320000|2024-10-25 15:32:00|||||||||1
1729870330000|2024-10-25 15:32:10|||||||||397
1729870340000|2024-10-25 15:32:20|||||||||9
1729870360000|2024-10-25 15:32:40|||||||||1
1729870370000|2024-10-25 15:32:50|||||||||1
1729870400000|2024-10-25 15:33:20|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|27
1729870410000|2024-10-25 15:33:30|144.17||144.17||144.17||144.17||2
1729870420000|2024-10-25 15:33:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1016
1729870440000|2024-10-25 15:34:00|||||||||5
1729870450000|2024-10-25 15:34:10|||||||||63
1729870460000|2024-10-25 15:34:20|||||||||6
1729870470000|2024-10-25 15:34:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|180
1729870480000|2024-10-25 15:34:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|49
1729870490000|2024-10-25 15:34:50|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|1214
1729870500000|2024-10-25 15:35:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|558
1729870510000|2024-10-25 15:35:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1729870520000|2024-10-25 15:35:20||144.09||144.14||144.14||144.09|1
1729870530000|2024-10-25 15:35:30|||||||||11
1729870560000|2024-10-25 15:36:00|||||||||2
1729870600000|2024-10-25 15:36:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|61
1729870610000|2024-10-25 15:36:50|||||||||166
1729870620000|2024-10-25 15:37:00|||||||||121
1729870630000|2024-10-25 15:37:10|144.22||144.22||144.22||144.17||66
1729870640000|2024-10-25 15:37:20|144.17||144.17||144.17||144.17||1
1729870650000|2024-10-25 15:37:30|144.22||144.17||144.22||144.17||341
1729870700000|2024-10-25 15:38:20|||||||||589
1729870710000|2024-10-25 15:38:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1729870740000|2024-10-25 15:39:00|||||||||5
1729870750000|2024-10-25 15:39:10|||||||||20
1729870780000|2024-10-25 15:39:40|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|60
1729870790000|2024-10-25 15:39:50|144.07||144.07||144.07||144.07||0
1729870820000|2024-10-25 15:40:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|541
1729870840000|2024-10-25 15:40:40|||||||||48
1729870850000|2024-10-25 15:40:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|56
1729870930000|2024-10-25 15:42:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|18
1729870940000|2024-10-25 15:42:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|30
1729870960000|2024-10-25 15:42:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|981
1729870970000|2024-10-25 15:42:50|143.97||144.02||144.02||143.97||290
1729870980000|2024-10-25 15:43:00||143.94||143.94||143.94||143.94|0
1729870990000|2024-10-25 15:43:10||143.89||143.89||143.89||143.89|1356
1729871010000|2024-10-25 15:43:30|143.97||143.97||143.97||143.97||0
1729871050000|2024-10-25 15:44:10|144.02||144.02||144.02||144.02||0
1729871070000|2024-10-25 15:44:30||143.94||143.94||143.94||143.89|0
1729871120000|2024-10-25 15:45:20|||||||||156
1729871130000|2024-10-25 15:45:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|100
1729871150000|2024-10-25 15:45:50|144.12||144.07||144.12||144.07||0
1729871160000|2024-10-25 15:46:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|0
1729871190000|2024-10-25 15:46:30|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|324
1729871220000|2024-10-25 15:47:00|144.12||144.17||144.17||144.12||0
1729871230000|2024-10-25 15:47:10|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|28
1729871260000|2024-10-25 15:47:40|||||||||4
1729871290000|2024-10-25 15:48:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|134
1729871300000|2024-10-25 15:48:20|144.17||144.17||144.17||144.17||116
1729871310000|2024-10-25 15:48:30||144.09||144.04||144.09||144.04|0
1729871320000|2024-10-25 15:48:40|144.12||144.12||144.12||144.12||0
1729871330000|2024-10-25 15:48:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1729871360000|2024-10-25 15:49:20||144.04||144.09||144.09||144.04|0
1729871370000|2024-10-25 15:49:30||144.04||144.04||144.09||144.04|0
1729871380000|2024-10-25 15:49:40||144.09||144.04||144.09||144.04|2
1729871390000|2024-10-25 15:49:50||144.09||144.04||144.09||144.04|0
1729871400000|2024-10-25 15:50:00||144.09||144.04||144.09||144.04|0
1729871410000|2024-10-25 15:50:10||144.09||144.09||144.09||144.09|0
1729871420000|2024-10-25 15:50:20||144.04||144.04||144.04||144.04|0
1729871460000|2024-10-25 15:51:00|144.12||144.12||144.12||144.12||1
1729871500000|2024-10-25 15:51:40||143.99||143.99||143.99||143.99|20
1729871510000|2024-10-25 15:51:50|||||||||2
1729871520000|2024-10-25 15:52:00|144.07||144.07||144.07||144.07||1
1729871530000|2024-10-25 15:52:10||143.94||143.94||143.94||143.94|3
1729871570000|2024-10-25 15:52:50||143.99||143.94||143.99||143.94|0
1729871590000|2024-10-25 15:53:10|144.02||144.02||144.02||144.02||0
1729871620000|2024-10-25 15:53:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|125
1729871670000|2024-10-25 15:54:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|129
1729871690000|2024-10-25 15:54:50|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|86
1729871710000|2024-10-25 15:55:10||143.94||143.94||143.94||143.89|0
1729871730000|2024-10-25 15:55:30|144.07||144.07||144.07||144.07||9
1729871740000|2024-10-25 15:55:40|144.02||144.02||144.02||144.02||3
1729871810000|2024-10-25 15:56:50|144.07||144.07||144.07||144.07||0
1729871820000|2024-10-25 15:57:00||143.99||143.94||143.99||143.94|0
1729871830000|2024-10-25 15:57:10||143.99||143.99||143.99||143.99|10
1729871840000|2024-10-25 15:57:20||143.94||143.99||143.99||143.94|50
1729871850000|2024-10-25 15:57:30|144.12||144.12||144.12||144.12||4
1729871870000|2024-10-25 15:57:50||144.04||144.04||144.04||144.04|0
1729871890000|2024-10-25 15:58:10|144.17||144.17||144.17||144.17||21
1729871900000|2024-10-25 15:58:20||144.09||144.09||144.09||144.09|0
1729871920000|2024-10-25 15:58:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|200
1729871930000|2024-10-25 15:58:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|325
1729871950000|2024-10-25 15:59:10|144.22||144.22||144.22||144.22||200
1729871960000|2024-10-25 15:59:20|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|27
1729871970000|2024-10-25 15:59:30|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|426
1729871980000|2024-10-25 15:59:40|144.17||144.17||144.17||144.17||0
1729872010000|2024-10-25 16:00:10||144.04||144.04||144.04||144.04|0
1729872020000|2024-10-25 16:00:20|144.12||144.12||144.12||144.12||0
1729872030000|2024-10-25 16:00:30|144.17||144.17||144.17||144.17||0
1729872060000|2024-10-25 16:01:00|144.12||144.12||144.12||144.12||0
1729872070000|2024-10-25 16:01:10||143.99||143.99||143.99||143.99|0
1729872080000|2024-10-25 16:01:20||144.04||143.99||144.04||143.99|0
1729872110000|2024-10-25 16:01:50||144.04||143.99||144.04||143.99|0
1729872150000|2024-10-25 16:02:30|144.07||144.12||144.12||144.07||0
1729872160000|2024-10-25 16:02:40||144.04||144.04||144.04||144.04|0
1729872170000|2024-10-25 16:02:50||143.99||143.99||144.04||143.99|0
1729872180000|2024-10-25 16:03:00||144.04||144.04||144.04||144.04|0
1729872190000|2024-10-25 16:03:10||143.99||143.99||143.99||143.99|0
1729872210000|2024-10-25 16:03:30||144.04||143.99||144.04||143.99|0
1729872220000|2024-10-25 16:03:40||144.04||143.99||144.04||143.99|0
1729872260000|2024-10-25 16:04:20|144.07||144.07||144.07||144.07||0
1729872300000|2024-10-25 16:05:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|82
1729872360000|2024-10-25 16:06:00|144.12||144.07||144.12||144.07||0
1729872440000|2024-10-25 16:07:20|||||||||8
1729872450000|2024-10-25 16:07:30|||||||||15
1729872540000|2024-10-25 16:09:00|144.12||144.12||144.12||144.12||19
1729872550000|2024-10-25 16:09:10||144.04||144.04||144.04||143.99|0
1729872620000|2024-10-25 16:10:20|144.17||144.17||144.17||144.17||16
1729872670000|2024-10-25 16:11:10||144.09||144.09||144.09||144.09|0
1729872690000|2024-10-25 16:11:30||144.04||144.04||144.04||144.04|0
1729872700000|2024-10-25 16:11:40||144.09||144.04||144.09||144.04|0
1729872710000|2024-10-25 16:11:50|144.12||144.17||144.17||144.12||0
1729872730000|2024-10-25 16:12:10|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|4
1729872740000|2024-10-25 16:12:20|144.12||144.12||144.17||144.12||0
1729872750000|2024-10-25 16:12:30|144.17||144.17||144.17||144.12||0
1729872760000|2024-10-25 16:12:40|144.12||144.12||144.12||144.12||0
1729872810000|2024-10-25 16:13:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|20
1729872820000|2024-10-25 16:13:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|19
1729873010000|2024-10-25 16:16:50||143.99||143.99||144.04||143.99|2
1729873040000|2024-10-25 16:17:20||144.04||144.04||144.04||144.04|0
1729873050000|2024-10-25 16:17:30||143.99||143.99||144.04||143.99|0
1729873060000|2024-10-25 16:17:40||144.04||144.04||144.04||143.99|0
1729873070000|2024-10-25 16:17:50|144.17||144.17||144.17||144.17||40
1729873100000|2024-10-25 16:18:20|144.12||144.17||144.17||144.12||0
1729873140000|2024-10-25 16:19:00|144.12||144.12||144.12||144.12||0
1729873170000|2024-10-25 16:19:30|144.17||144.17||144.17||144.17||1
1729873190000|2024-10-25 16:19:50||144.09||144.04||144.09||144.04|0
1729873200000|2024-10-25 16:20:00||144.09||144.09||144.09||144.09|0
1729873210000|2024-10-25 16:20:10||144.04||144.04||144.09||144.04|0
1729873230000|2024-10-25 16:20:30||144.09||144.09||144.09||144.09|0
1729873260000|2024-10-25 16:21:00|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|180
1729873310000|2024-10-25 16:21:50||144.14||144.09||144.14||144.09|0
1729873320000|2024-10-25 16:22:00||144.14||144.14||144.14||144.09|0
1729873470000|2024-10-25 16:24:30|144.27||144.27||144.27||144.27||31
1729873500000|2024-10-25 16:25:00|144.22||144.22||144.22||144.22||0
1729873550000|2024-10-25 16:25:50|144.27||144.27||144.27||144.27||45
1729873560000|2024-10-25 16:26:00|144.22||144.27||144.27||144.22||0
1729873610000|2024-10-25 16:26:50|144.22||144.22||144.22||144.22||0
1729873620000|2024-10-25 16:27:00|144.27||144.27||144.27||144.27||0
1729873660000|2024-10-25 16:27:40||144.19||144.19||144.19||144.19|4
1729873770000|2024-10-25 16:29:30|||||||||36
1729873780000|2024-10-25 16:29:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|54
1729873820000|2024-10-25 16:30:20|||||||||2
1729873830000|2024-10-25 16:30:30||144.19||144.19||144.19||144.19|2
1729873860000|2024-10-25 16:31:00|144.27||144.27||144.27||144.27||0
1729873890000|2024-10-25 16:31:30||144.14||144.14||144.14||144.14|2
1729873900000|2024-10-25 16:31:40|144.22||144.22||144.22||144.22||0
1729873920000|2024-10-25 16:32:00|144.27||144.27||144.27||144.27||18
1729873930000|2024-10-25 16:32:10|144.22||144.22||144.22||144.22||0
1729873940000|2024-10-25 16:32:20|144.27||144.27||144.27||144.27||0
1729874030000|2024-10-25 16:33:50||144.19||144.19||144.19||144.19|6
1729874040000|2024-10-25 16:34:00||144.14||144.19||144.19||144.14|0
1729874100000|2024-10-25 16:35:00|||||||||10
1729874140000|2024-10-25 16:35:40||144.14||144.19||144.19||144.14|0
1729874270000|2024-10-25 16:37:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|35
1729874370000|2024-10-25 16:39:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1729874390000|2024-10-25 16:39:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|61
1729874460000|2024-10-25 16:41:00|||||||||17
1729874550000|2024-10-25 16:42:30|||||||||1
1729874590000|2024-10-25 16:43:10|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|31
1729874610000|2024-10-25 16:43:30|144.22||144.22||144.22||144.22||0
1729874670000|2024-10-25 16:44:30|144.27||144.22||144.27||144.22||1
1729874970000|2024-10-25 16:49:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1729875120000|2024-10-25 16:52:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1729875130000|2024-10-25 16:52:10|||||||||2
1729875150000|2024-10-25 16:52:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1729875200000|2024-10-25 16:53:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|37
1729875360000|2024-10-25 16:56:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|64
1729875400000|2024-10-25 16:56:40|144.22||144.22||144.22||144.22||6
1729875410000|2024-10-25 16:56:50||144.14||144.14||144.14||144.14|0
1729875610000|2024-10-25 17:00:10||144.09||144.09||144.09||144.09|2
1729875620000|2024-10-25 17:00:20|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1729875680000|2024-10-25 17:01:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1729875960000|2024-10-25 17:06:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1729875980000|2024-10-25 17:06:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1729876000000|2024-10-25 17:06:40||144.09||144.09||144.09||144.09|0
1729876010000|2024-10-25 17:06:50||144.14||144.14||144.14||144.14|0
1729876040000|2024-10-25 17:07:20||144.09||144.14||144.14||144.09|0
1729876100000|2024-10-25 17:08:20||144.09||144.09||144.09||144.09|1
1729876110000|2024-10-25 17:08:30||144.14||144.09||144.14||144.09|0
1729876130000|2024-10-25 17:08:50|144.17||144.22||144.22||144.17||0
1729876170000|2024-10-25 17:09:30||144.14||144.14||144.14||144.14|0
1729876220000|2024-10-25 17:10:20||144.09||144.09||144.09||144.09|0
1729876250000|2024-10-25 17:10:50|144.17||144.17||144.17||144.17||0
1729876400000|2024-10-25 17:13:20||144.04||144.04||144.09||144.04|0
1729876410000|2024-10-25 17:13:30||144.09||144.09||144.09||144.09|0
1729876420000|2024-10-25 17:13:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1729876440000|2024-10-25 17:14:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|79
1729876450000|2024-10-25 17:14:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|12
1729876460000|2024-10-25 17:14:20||143.99||143.99||143.99||143.99|0
1729876490000|2024-10-25 17:14:50||144.04||144.04||144.04||144.04|0
1729876500000|2024-10-25 17:15:00||143.99||144.04||144.04||143.99|0
1729876510000|2024-10-25 17:15:10||143.99||144.04||144.04||143.99|0
1729876520000|2024-10-25 17:15:20||143.99||144.04||144.04||143.99|0
1729876550000|2024-10-25 17:15:50||143.99||144.04||144.04||143.99|0
1729876560000|2024-10-25 17:16:00|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|1
1729876600000|2024-10-25 17:16:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|14
1729876610000|2024-10-25 17:16:50||143.99||143.99||143.99||143.99|0
1729876620000|2024-10-25 17:17:00|144.07||144.07||144.07||144.07||0
1729876640000|2024-10-25 17:17:20||143.94||143.94||143.94||143.94|17
1729876650000|2024-10-25 17:17:30||143.99||143.99||143.99||143.99|0
1729876660000|2024-10-25 17:17:40||143.94||143.94||143.94||143.94|0
1729876680000|2024-10-25 17:18:00||143.99||143.99||143.99||143.99|0
1729876750000|2024-10-25 17:19:10||143.94||143.94||143.94||143.94|0
1729876760000|2024-10-25 17:19:20||143.99||143.99||143.99||143.94|0
1729876770000|2024-10-25 17:19:30||143.94||143.94||143.94||143.94|0
1729876790000|2024-10-25 17:19:50|144.02||144.02||144.02||144.02||0
1729876800000|2024-10-25 17:20:00||143.89||143.89||143.94||143.89|0
1729876810000|2024-10-25 17:20:10|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|0
1729876820000|2024-10-25 17:20:20|143.97|143.84|143.97|143.84|144.02|143.89|143.97|143.84|0
1729876830000|2024-10-25 17:20:30|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|2
1729876840000|2024-10-25 17:20:40|143.92||143.92||143.92||143.92||0
1729876850000|2024-10-25 17:20:50|143.97||143.92||143.97||143.92||0
1729876860000|2024-10-25 17:21:00||143.79||143.79||143.79||143.79|5
1729876870000|2024-10-25 17:21:10|143.87||143.87||143.92||143.87||0
1729876890000|2024-10-25 17:21:30|||||||||2
1729876940000|2024-10-25 17:22:20||143.74||143.74||143.74||143.74|41
1729876950000|2024-10-25 17:22:30||143.79||143.79||143.79||143.79|0
1729876970000|2024-10-25 17:22:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1729877030000|2024-10-25 17:23:50|143.97||143.97||143.97||143.97||4
1729877050000|2024-10-25 17:24:10||143.89||143.84||143.89||143.84|0
1729877060000|2024-10-25 17:24:20||143.89||143.84||143.89||143.84|0
1729877080000|2024-10-25 17:24:40||143.89||143.84||143.89||143.84|0
1729877090000|2024-10-25 17:24:50||143.89||143.89||143.89||143.89|0
1729877100000|2024-10-25 17:25:00||143.84||143.84||143.84||143.84|0
1729877110000|2024-10-25 17:25:10||143.89||143.89||143.89||143.89|0
1729877120000|2024-10-25 17:25:20||143.84||143.84||143.84||143.84|0
1729877130000|2024-10-25 17:25:30|143.92||143.97||143.97||143.92||0
1729877150000|2024-10-25 17:25:50|143.92||143.92||143.92||143.92||0
1729877260000|2024-10-25 17:27:40|143.97||143.97||143.97||143.97||0
1729877270000|2024-10-25 17:27:50||143.89||143.89||143.89||143.89|0
1729877320000|2024-10-25 17:28:40||143.84||143.84||143.84||143.84|0
1729877330000|2024-10-25 17:28:50|143.92||143.97||143.97||143.92||0
1729877340000|2024-10-25 17:29:00|143.92||143.92||143.92||143.92||0
1729877380000|2024-10-25 17:29:40||143.79||143.79||143.79||143.79|0
1729877390000|2024-10-25 17:29:50|143.87||143.87||143.92||143.87||0
1729877400000|2024-10-25 17:30:00|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|0
1729877410000|2024-10-25 17:30:10|143.87||143.87||143.87||143.87||1
1729877420000|2024-10-25 17:30:20||143.79||143.79||143.79||143.79|0
1729877450000|2024-10-25 17:30:50||143.74||143.74||143.74||143.74|0
1729877460000|2024-10-25 17:31:00|143.82||143.87||143.87||143.82||0
1729877470000|2024-10-25 17:31:10||143.79||143.79||143.79||143.74|0
1729877500000|2024-10-25 17:31:40|143.92||143.92||143.92||143.92||0
1729877520000|2024-10-25 17:32:00|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|0
1729877540000|2024-10-25 17:32:20||143.74||143.74||143.74||143.74|14
1729877580000|2024-10-25 17:33:00|143.82||143.82||143.87||143.82||0
1729877590000|2024-10-25 17:33:10|143.87||143.87||143.87||143.87||0
1729877600000|2024-10-25 17:33:20||143.79||143.79||143.79||143.79|0
1729877610000|2024-10-25 17:33:30||143.74||143.74||143.79||143.74|0
1729877620000|2024-10-25 17:33:40||143.79||143.74||143.79||143.74|0
1729877650000|2024-10-25 17:34:10|143.82||143.87||143.87||143.82||0
1729877660000|2024-10-25 17:34:20|143.82||143.82||143.82||143.82||0
1729877670000|2024-10-25 17:34:30|||||||||10
1729877680000|2024-10-25 17:34:40|||||||||9
1729877700000|2024-10-25 17:35:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|33
1729877710000|2024-10-25 17:35:10|143.77||143.82||143.82||143.77||2
1729877720000|2024-10-25 17:35:20|143.77|143.64|143.77|143.64|143.77|143.64|143.72|143.64|34
1729877740000|2024-10-25 17:35:40||143.69||143.64||143.69||143.64|7
1729877750000|2024-10-25 17:35:50||143.69||143.69||143.69||143.69|173
1729877780000|2024-10-25 17:36:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1729877850000|2024-10-25 17:37:30||143.69||143.69||143.69||143.69|4
1729877880000|2024-10-25 17:38:00|143.77||143.77||143.77||143.77||0
1729877900000|2024-10-25 17:38:20|143.82||143.82||143.82||143.82||3
1729877910000|2024-10-25 17:38:30||143.74||143.74||143.74||143.69|0
1729877940000|2024-10-25 17:39:00|143.87||143.87||143.87||143.87||2
1729877960000|2024-10-25 17:39:20|143.82||143.82||143.82||143.82||0
1729878030000|2024-10-25 17:40:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|70
1729878040000|2024-10-25 17:40:40|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|34
1729878060000|2024-10-25 17:41:00|143.72||143.72||143.72||143.72||0
1729878070000|2024-10-25 17:41:10|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|6
1729878100000|2024-10-25 17:41:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1729878110000|2024-10-25 17:41:50||143.59||143.59||143.59||143.59|0
1729878120000|2024-10-25 17:42:00|143.67||143.67||143.67||143.67||0
1729878130000|2024-10-25 17:42:10|143.72||143.72||143.72||143.72||1
1729878170000|2024-10-25 17:42:50|143.67||143.67||143.67||143.67||0
1729878180000|2024-10-25 17:43:00||143.54||143.54||143.59||143.54|0
1729878190000|2024-10-25 17:43:10|143.62||143.62||143.62||143.62||0
1729878220000|2024-10-25 17:43:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1729878240000|2024-10-25 17:44:00||143.54||143.54||143.54||143.54|0
1729878270000|2024-10-25 17:44:30||143.59||143.59||143.59||143.59|0
1729878280000|2024-10-25 17:44:40||143.54||143.54||143.54||143.54|0
1729878290000|2024-10-25 17:44:50|143.62||143.62||143.62||143.62||0
1729878300000|2024-10-25 17:45:00|143.67||143.67||143.67||143.67||3
1729878320000|2024-10-25 17:45:20||143.59||143.54||143.59||143.54|0
1729878340000|2024-10-25 17:45:40||143.59||143.59||143.59||143.59|0
1729878370000|2024-10-25 17:46:10||143.54||143.54||143.54||143.54|0
1729878380000|2024-10-25 17:46:20||143.59||143.59||143.59||143.59|0
1729878390000|2024-10-25 17:46:30|143.72||143.72||143.72||143.72||1
1729878400000|2024-10-25 17:46:40||143.64||143.64||143.64||143.64|0
1729878410000|2024-10-25 17:46:50|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|49
1729878420000|2024-10-25 17:47:00|143.82|143.69|143.82|143.69|143.82|143.69|143.82|143.69|15
1729878450000|2024-10-25 17:47:30||143.74||143.69||143.74||143.69|0
1729878460000|2024-10-25 17:47:40||143.74||143.74||143.74||143.74|0
1729878470000|2024-10-25 17:47:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|72
1729878520000|2024-10-25 17:48:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1729878580000|2024-10-25 17:49:40|||||||||1
1729878650000|2024-10-25 17:50:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1729878660000|2024-10-25 17:51:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|233
1729878680000|2024-10-25 17:51:20|143.92||143.87||143.92||143.87||3
1729878720000|2024-10-25 17:52:00||143.74||143.74||143.79||143.74|1
1729878730000|2024-10-25 17:52:10|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|0
1729878750000|2024-10-25 17:52:30||143.69||143.74||143.74||143.69|0
1729878790000|2024-10-25 17:53:10|143.87||143.87||143.87||143.87||5
1729878810000|2024-10-25 17:53:30|143.82||143.82||143.82||143.82||0
1729878930000|2024-10-25 17:55:30|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|0
1729878960000|2024-10-25 17:56:00|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|0
1729878970000|2024-10-25 17:56:10||143.74||143.69||143.74||143.69|0
1729878990000|2024-10-25 17:56:30|143.77||143.77||143.77||143.77||0
1729879060000|2024-10-25 17:57:40||143.64||143.64||143.64||143.64|0
1729879070000|2024-10-25 17:57:50||143.69||143.64||143.69||143.64|0
1729879080000|2024-10-25 17:58:00|143.72|143.59|143.72|143.64|143.72|143.64|143.72|143.59|0
1729879150000|2024-10-25 17:59:10|143.77||143.77||143.77||143.77||0
1729879160000|2024-10-25 17:59:20|143.72||143.72||143.72||143.72||0
1729879350000|2024-10-25 18:02:30||143.59||143.59||143.59||143.59|2
1729879360000|2024-10-25 18:02:40|143.67||143.67||143.67||143.67||0
1729879370000|2024-10-25 18:02:50||143.54||143.54||143.54||143.54|3
1729879380000|2024-10-25 18:03:00|143.62||143.62||143.62||143.62||0
1729879390000|2024-10-25 18:03:10|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|1
1729879400000|2024-10-25 18:03:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|8
1729879420000|2024-10-25 18:03:40|143.67||143.67||143.67||143.67||0
1729879430000|2024-10-25 18:03:50||143.59||143.59||143.59||143.59|0
1729879470000|2024-10-25 18:04:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1729879500000|2024-10-25 18:05:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1729879510000|2024-10-25 18:05:10|143.72||143.72||143.72||143.67||0
1729879550000|2024-10-25 18:05:50|143.67||143.67||143.67||143.67||0
1729879610000|2024-10-25 18:06:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1729879630000|2024-10-25 18:07:10|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|0
1729879670000|2024-10-25 18:07:50||143.59||143.59||143.59||143.59|0
1729879690000|2024-10-25 18:08:10||143.54||143.54||143.54||143.54|1
1729879700000|2024-10-25 18:08:20|143.62||143.62||143.67||143.62||0
1729879710000|2024-10-25 18:08:30|143.67||143.62||143.67||143.62||0
1729879740000|2024-10-25 18:09:00||143.49||143.54||143.54||143.49|0
1729879750000|2024-10-25 18:09:10|143.67||143.67||143.67||143.67||0
1729879780000|2024-10-25 18:09:40|143.62||143.67||143.67||143.62||0
1729879790000|2024-10-25 18:09:50|143.62||143.67||143.67||143.62||0
1729879800000|2024-10-25 18:10:00|143.62||143.62||143.62||143.62||0
1729879820000|2024-10-25 18:10:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1729879860000|2024-10-25 18:11:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1729879930000|2024-10-25 18:12:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|2
1729879950000|2024-10-25 18:12:30||143.54||143.54||143.54||143.54|0
1729879980000|2024-10-25 18:13:00|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|0
1729879990000|2024-10-25 18:13:10||143.59||143.59||143.59||143.59|0
1729880040000|2024-10-25 18:14:00|143.72||143.67||143.72||143.67||3
1729880070000|2024-10-25 18:14:30||143.54||143.59||143.59||143.54|11
1729880150000|2024-10-25 18:15:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1729880170000|2024-10-25 18:16:10|||||||||4
1729880180000|2024-10-25 18:16:20|||||||||1
1729880190000|2024-10-25 18:16:30|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|1
1729880230000|2024-10-25 18:17:10|143.72||143.72||143.72||143.72||1
1729880240000|2024-10-25 18:17:20|143.67||143.72||143.72||143.67||0
1729880260000|2024-10-25 18:17:40||143.64||143.64||143.64||143.64|0
1729880270000|2024-10-25 18:17:50||143.59||143.59||143.59||143.59|1
1729880280000|2024-10-25 18:18:00|143.67||143.67||143.67||143.67||0
1729880300000|2024-10-25 18:18:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1729880350000|2024-10-25 18:19:10|143.77||143.77||143.77||143.77||0
1729880360000|2024-10-25 18:19:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1729880370000|2024-10-25 18:19:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1729880390000|2024-10-25 18:19:50|143.77||143.77||143.77||143.77||1
1729880400000|2024-10-25 18:20:00|143.72||143.77||143.77||143.72||0
1729880420000|2024-10-25 18:20:20||143.69||143.69||143.69||143.69|0
1729880440000|2024-10-25 18:20:40|||||||||4
1729880490000|2024-10-25 18:21:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1729880520000|2024-10-25 18:22:00||143.59||143.59||143.59||143.59|1
1729880530000|2024-10-25 18:22:10|143.67||143.72||143.72||143.67||0
1729880550000|2024-10-25 18:22:30|143.67||143.72||143.72||143.67||0
1729880580000|2024-10-25 18:23:00|143.67||143.72||143.72||143.67||6
1729880600000|2024-10-25 18:23:20||143.64||143.64||143.64||143.64|0
1729880630000|2024-10-25 18:23:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|71
1729880650000|2024-10-25 18:24:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|2
1729880660000|2024-10-25 18:24:20||143.69||143.69||143.69||143.69|0
1729880700000|2024-10-25 18:25:00||143.64||143.64||143.64||143.64|1
1729880710000|2024-10-25 18:25:10||143.69||143.69||143.69||143.69|0
1729880750000|2024-10-25 18:25:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|18
1729880760000|2024-10-25 18:26:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|65
1729880770000|2024-10-25 18:26:10||143.69||143.69||143.69||143.69|6
1729880780000|2024-10-25 18:26:20|143.77||143.82||143.82||143.77||1
1729880790000|2024-10-25 18:26:30||143.74||143.69||143.74||143.69|0
1729880800000|2024-10-25 18:26:40||143.74||143.69||143.74||143.69|0
1729880810000|2024-10-25 18:26:50||143.74||143.74||143.74||143.74|0
1729880840000|2024-10-25 18:27:20|||||||||3
1729880880000|2024-10-25 18:28:00|||||||||3
1729880890000|2024-10-25 18:28:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1729880900000|2024-10-25 18:28:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1729880910000|2024-10-25 18:28:30|||||||||4
1729880920000|2024-10-25 18:28:40|||||||||8
1729880930000|2024-10-25 18:28:50|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|0
1729880940000|2024-10-25 18:29:00|143.82||143.82||143.82||143.82||0
1729880950000|2024-10-25 18:29:10|||||||||3
1729880960000|2024-10-25 18:29:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1729880970000|2024-10-25 18:29:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1729880990000|2024-10-25 18:29:50|||||||||2
1729881010000|2024-10-25 18:30:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1729881030000|2024-10-25 18:30:30|||||||||2
1729881040000|2024-10-25 18:30:40|||||||||2
1729881060000|2024-10-25 18:31:00|||||||||2
1729881110000|2024-10-25 18:31:50||143.64||143.64||143.64||143.64|0
1729881120000|2024-10-25 18:32:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1729881180000|2024-10-25 18:33:00||143.64||143.64||143.64||143.64|0
1729881190000|2024-10-25 18:33:10||143.69||143.69||143.69||143.69|0
1729881210000|2024-10-25 18:33:30|143.82||143.82||143.82||143.82||0
1729881240000|2024-10-25 18:34:00||143.74||143.69||143.74||143.69|0
1729881250000|2024-10-25 18:34:10||143.74||143.69||143.74||143.69|0
1729881290000|2024-10-25 18:34:50||143.74||143.69||143.74||143.69|0
1729881300000|2024-10-25 18:35:00||143.74||143.69||143.74||143.69|0
1729881320000|2024-10-25 18:35:20|143.77||143.77||143.77||143.77||0
1729881380000|2024-10-25 18:36:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1729881390000|2024-10-25 18:36:30|143.77||143.77||143.77||143.77||0
1729881400000|2024-10-25 18:36:40||143.69||143.69||143.69||143.69|0
1729881450000|2024-10-25 18:37:30|||||||||19
1729881460000|2024-10-25 18:37:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|2
1729881470000|2024-10-25 18:37:50||143.69||143.69||143.69||143.69|0
1729881500000|2024-10-25 18:38:20|143.77||143.77||143.77||143.77||0
1729881510000|2024-10-25 18:38:30|143.82||143.82||143.82||143.82||0
1729881520000|2024-10-25 18:38:40||143.74||143.69||143.74||143.69|0
1729881530000|2024-10-25 18:38:50||143.74||143.74||143.74||143.74|0
1729881600000|2024-10-25 18:40:00||143.69||143.69||143.69||143.69|0
1729881610000|2024-10-25 18:40:10||143.74||143.74||143.74||143.74|0
1729881620000|2024-10-25 18:40:20||143.69||143.69||143.69||143.69|0
1729881630000|2024-10-25 18:40:30||143.74||143.69||143.74||143.69|0
1729881650000|2024-10-25 18:40:50|143.77||143.82||143.82||143.77||0
1729881660000|2024-10-25 18:41:00||143.74||143.74||143.74||143.74|0
1729881670000|2024-10-25 18:41:10||143.69||143.69||143.69||143.69|0
1729881680000|2024-10-25 18:41:20||143.74||143.74||143.74||143.74|0
1729881700000|2024-10-25 18:41:40||143.69||143.69||143.69||143.69|0
1729881770000|2024-10-25 18:42:50|143.77||143.77||143.77||143.77||0
1729881830000|2024-10-25 18:43:50|143.82||143.82||143.82||143.82||0
1729881840000|2024-10-25 18:44:00||143.74||143.69||143.74||143.69|0
1729881860000|2024-10-25 18:44:20|143.77||143.77||143.77||143.77||0
1729881880000|2024-10-25 18:44:40|143.82||143.82||143.82||143.82||0
1729881900000|2024-10-25 18:45:00||143.74||143.69||143.74||143.69|0
1729881910000|2024-10-25 18:45:10||143.74||143.69||143.74||143.69|0
1729881920000|2024-10-25 18:45:20||143.74||143.74||143.74||143.74|0
1729881930000|2024-10-25 18:45:30||143.69||143.69||143.69||143.69|0
1729881940000|2024-10-25 18:45:40||143.74||143.74||143.74||143.69|0
1729881970000|2024-10-25 18:46:10|143.87||143.87||143.87||143.87||0
1729881980000|2024-10-25 18:46:20||143.79||143.74||143.79||143.74|0
1729881990000|2024-10-25 18:46:30||143.79||143.79||143.79||143.79|0
1729882000000|2024-10-25 18:46:40||143.74||143.74||143.74||143.74|0
1729882010000|2024-10-25 18:46:50||143.79||143.79||143.79||143.79|0
1729882020000|2024-10-25 18:47:00||143.74||143.74||143.79||143.74|0
1729882050000|2024-10-25 18:47:30||143.79||143.74||143.79||143.74|0
1729882110000|2024-10-25 18:48:30||143.79||143.79||143.79||143.79|0
1729882120000|2024-10-25 18:48:40|||||||||2
1729882210000|2024-10-25 18:50:10||143.74||143.74||143.74||143.74|0
1729882220000|2024-10-25 18:50:20|143.82||143.82||143.82||143.82||0
1729882230000|2024-10-25 18:50:30|143.87||143.82||143.87||143.82||0
1729882290000|2024-10-25 18:51:30|143.87||143.87||143.87||143.87||0
1729882300000|2024-10-25 18:51:40|143.82||143.82||143.82||143.82||0
1729882380000|2024-10-25 18:53:00||143.69||143.69||143.74||143.69|0
1729882390000|2024-10-25 18:53:10||143.74||143.69||143.74||143.69|0
1729882410000|2024-10-25 18:53:30|143.77||143.82||143.82||143.77||0
1729882420000|2024-10-25 18:53:40||143.74||143.74||143.74||143.69|0
1729882560000|2024-10-25 18:56:00||143.69||143.74||143.74||143.69|0
1729882570000|2024-10-25 18:56:10||143.69||143.74||143.74||143.69|0
1729882590000|2024-10-25 18:56:30||143.69||143.69||143.69||143.69|0
1729882600000|2024-10-25 18:56:40||143.74||143.74||143.74||143.74|0
1729882640000|2024-10-25 18:57:20||143.69||143.69||143.69||143.69|0
1729882670000|2024-10-25 18:57:50|143.77||143.82||143.82||143.77||0
1729882690000|2024-10-25 18:58:10||143.74||143.74||143.74||143.74|0
1729882800000|2024-10-25 19:00:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|66
1729882810000|2024-10-25 19:00:10|143.82||143.82||143.82||143.82||0
1729882830000|2024-10-25 19:00:30|143.77||143.77||143.77||143.77||0
1729882860000|2024-10-25 19:01:00|||||||||10
1729882870000|2024-10-25 19:01:10|143.82||143.82||143.82||143.82||0
1729882890000|2024-10-25 19:01:30||143.74||143.74||143.74||143.69|12
1729882910000|2024-10-25 19:01:50||143.69||143.69||143.69||143.69|4
1729882930000|2024-10-25 19:02:10||143.74||143.74||143.74||143.74|0
1729882960000|2024-10-25 19:02:40|||||||||1
1729883150000|2024-10-25 19:05:50|143.87||143.87||143.87||143.87||3
1729883160000|2024-10-25 19:06:00||143.79||143.74||143.79||143.74|0
1729883170000|2024-10-25 19:06:10||143.79||143.74||143.79||143.74|0
1729883180000|2024-10-25 19:06:20||143.79||143.79||143.79||143.79|0
1729883240000|2024-10-25 19:07:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1729883250000|2024-10-25 19:07:30|143.87||143.87||143.87||143.87||1
1729883300000|2024-10-25 19:08:20|143.82||143.82||143.82||143.82||0
1729883340000|2024-10-25 19:09:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1729883370000|2024-10-25 19:09:30|143.82||143.82||143.82||143.82||0
1729883410000|2024-10-25 19:10:10||143.74||143.69||143.74||143.69|0
1729883420000|2024-10-25 19:10:20||143.74||143.69||143.74||143.69|0
1729883430000|2024-10-25 19:10:30||143.74||143.74||143.74||143.74|0
1729883440000|2024-10-25 19:10:40||143.69||143.69||143.69||143.69|0
1729883450000|2024-10-25 19:10:50||143.74||143.69||143.74||143.69|0
1729883460000|2024-10-25 19:11:00||143.74||143.74||143.74||143.74|0
1729883510000|2024-10-25 19:11:50||143.69||143.69||143.69||143.69|5
1729883520000|2024-10-25 19:12:00|143.77||143.77||143.77||143.77||0
1729883600000|2024-10-25 19:13:20||143.64||143.64||143.64||143.64|0
1729883610000|2024-10-25 19:13:30|143.72||143.72||143.72||143.72||0
1729883670000|2024-10-25 19:14:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1729883680000|2024-10-25 19:14:40|143.72||143.72||143.72||143.72||0
1729883700000|2024-10-25 19:15:00||143.64||143.59||143.64||143.59|0
1729883710000|2024-10-25 19:15:10||143.64||143.64||143.64||143.64|0
1729883810000|2024-10-25 19:16:50|143.77||143.77||143.77||143.77||0
1729883820000|2024-10-25 19:17:00|143.72||143.72||143.72||143.72||0
1729883830000|2024-10-25 19:17:10|143.77||143.77||143.77||143.77||0
1729883840000|2024-10-25 19:17:20||143.69||143.69||143.69||143.69|0
1729883900000|2024-10-25 19:18:20|143.82||143.82||143.82||143.82||0
1729883910000|2024-10-25 19:18:30||143.74||143.74||143.74||143.74|0
1729883920000|2024-10-25 19:18:40||143.69||143.74||143.74||143.69|0
1729883940000|2024-10-25 19:19:00||143.69||143.69||143.69||143.69|0
1729883980000|2024-10-25 19:19:40|143.77||143.77||143.77||143.77||0
1729884040000|2024-10-25 19:20:40|143.82||143.82||143.82||143.82||0
1729884050000|2024-10-25 19:20:50||143.74||143.69||143.74||143.69|0
1729884060000|2024-10-25 19:21:00||143.74||143.69||143.74||143.69|0
1729884110000|2024-10-25 19:21:50||143.74||143.69||143.74||143.69|0
1729884140000|2024-10-25 19:22:20|143.77||143.77||143.77||143.77||0
1729884180000|2024-10-25 19:23:00|||||||||20
1729884200000|2024-10-25 19:23:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1729884390000|2024-10-25 19:26:30|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|1
1729884400000|2024-10-25 19:26:40||143.69||143.69||143.69||143.69|0
1729884440000|2024-10-25 19:27:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|15
1729884520000|2024-10-25 19:28:40|143.77||143.77||143.77||143.77||26
1729884530000|2024-10-25 19:28:50|143.72||143.77||143.77||143.72||0
1729884550000|2024-10-25 19:29:10||143.69||143.69||143.69||143.69|0
1729884560000|2024-10-25 19:29:20||143.64||143.69||143.69||143.64|1
1729884570000|2024-10-25 19:29:30||143.64||143.69||143.69||143.64|0
1729884620000|2024-10-25 19:30:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|20
1729884650000|2024-10-25 19:30:50|143.77||143.72||143.77||143.72||3
1729884660000|2024-10-25 19:31:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1729884700000|2024-10-25 19:31:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|46
1729884710000|2024-10-25 19:31:50|143.77||143.72||143.77||143.72||0
1729884720000|2024-10-25 19:32:00|143.77||143.72||143.77||143.72||0
1729884770000|2024-10-25 19:32:50|143.77||143.77||143.77||143.77||3
1729884800000|2024-10-25 19:33:20||143.69||143.69||143.69||143.64|0
1729884820000|2024-10-25 19:33:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1729884940000|2024-10-25 19:35:40||143.59||143.59||143.59||143.59|0
1729884950000|2024-10-25 19:35:50||143.64||143.64||143.64||143.64|0
1729885020000|2024-10-25 19:37:00|143.77||143.77||143.77||143.77||4
1729885030000|2024-10-25 19:37:10|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|4
1729885040000|2024-10-25 19:37:20|||||||||6
1729885050000|2024-10-25 19:37:30|143.77||143.77||143.77||143.77||2
1729885060000|2024-10-25 19:37:40|143.72||143.72||143.72||143.72||0
1729885070000|2024-10-25 19:37:50|143.77||143.77||143.77||143.77||0
1729885080000|2024-10-25 19:38:00|143.72||143.77||143.77||143.72||0
1729885100000|2024-10-25 19:38:20|143.72||143.77||143.77||143.72||0
1729885110000|2024-10-25 19:38:30||143.69||143.64||143.69||143.64|0
1729885120000|2024-10-25 19:38:40||143.69||143.64||143.69||143.64|0
1729885130000|2024-10-25 19:38:50|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|0
1729885200000|2024-10-25 19:40:00|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|0
1729885210000|2024-10-25 19:40:10|143.67||143.72||143.72||143.67||0
1729885230000|2024-10-25 19:40:30||143.64||143.64||143.64||143.64|0
1729885310000|2024-10-25 19:41:50||143.59||143.59||143.59||143.59|3
1729885320000|2024-10-25 19:42:00|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|0
1729885350000|2024-10-25 19:42:30|||||||||2
1729885360000|2024-10-25 19:42:40|143.77||143.72||143.77||143.72||4
1729885500000|2024-10-25 19:45:00||143.59||143.59||143.59||143.59|0
1729885520000|2024-10-25 19:45:20||143.64||143.59||143.64||143.59|0
1729885530000|2024-10-25 19:45:30||143.64||143.64||143.64||143.64|0
1729885560000|2024-10-25 19:46:00|143.77||143.72||143.77||143.72||31
1729885570000|2024-10-25 19:46:10|143.77||143.77||143.77||143.77||6
1729885580000|2024-10-25 19:46:20||143.69||143.69||143.69||143.69|0
1729885590000|2024-10-25 19:46:30|143.82||143.82||143.82||143.82||16
1729885620000|2024-10-25 19:47:00|143.77||143.77||143.82||143.77||0
1729885640000|2024-10-25 19:47:20|||||||||9
1729885650000|2024-10-25 19:47:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|117
1729885660000|2024-10-25 19:47:40||143.64||143.64||143.69||143.64|0
1729885680000|2024-10-25 19:48:00|143.72||143.77||143.77||143.72||10
1729885700000|2024-10-25 19:48:20|143.72||143.72||143.72||143.72||0
1729885710000|2024-10-25 19:48:30|143.77||143.77||143.77||143.77||16
1729885740000|2024-10-25 19:49:00|143.72||143.72||143.72||143.72||0
1729885750000|2024-10-25 19:49:10|143.77||143.77||143.77||143.77||0
1729885760000|2024-10-25 19:49:20|143.72||143.77||143.77||143.72||0
1729885770000|2024-10-25 19:49:30|143.72||143.72||143.72||143.72||0
1729885790000|2024-10-25 19:49:50|143.77||143.77||143.77||143.77||8
1729885800000|2024-10-25 19:50:00||143.69||143.69||143.69||143.69|18
1729885830000|2024-10-25 19:50:30|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|5
1729885860000|2024-10-25 19:51:00|||||||||2
1729885880000|2024-10-25 19:51:20|143.72||143.77||143.77||143.72||0
1729885890000|2024-10-25 19:51:30|143.72||143.77||143.77||143.72||0
1729885900000|2024-10-25 19:51:40|143.72||143.77||143.77||143.72||0
1729885910000|2024-10-25 19:51:50|143.72||143.72||143.72||143.72||0
1729885920000|2024-10-25 19:52:00|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|0
1729885950000|2024-10-25 19:52:30|143.72||143.72||143.72||143.72||4
1729885970000|2024-10-25 19:52:50||143.64||143.64||143.64||143.64|0
1729885990000|2024-10-25 19:53:10|143.77||143.77||143.77||143.77||0
1729886030000|2024-10-25 19:53:50|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|4
1729886080000|2024-10-25 19:54:40||143.69||143.64||143.69||143.64|0
1729886100000|2024-10-25 19:55:00|143.72||143.72||143.77||143.72||0
1729886110000|2024-10-25 19:55:10|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|38
1729886120000|2024-10-25 19:55:20|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|10
1729886130000|2024-10-25 19:55:30||143.64||143.64||143.64||143.64|0
1729886140000|2024-10-25 19:55:40||143.59||143.64||143.64||143.59|0
1729886160000|2024-10-25 19:56:00||143.59||143.64||143.64||143.59|2
1729886190000|2024-10-25 19:56:30|||||||||2
1729886210000|2024-10-25 19:56:50|||||||||4
1729886220000|2024-10-25 19:57:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1729886230000|2024-10-25 19:57:10|143.72||143.72||143.72||143.72||4
1729886260000|2024-10-25 19:57:40||143.64||143.64||143.64||143.64|0
1729886280000|2024-10-25 19:58:00|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|19
1729886290000|2024-10-25 19:58:10|143.77|143.64|143.77|143.64|143.77|143.64|143.77|143.64|31
1729886320000|2024-10-25 19:58:40|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|4
1729886340000|2024-10-25 19:59:00|143.82|143.64|143.77|143.64|143.82|143.69|143.77|143.64|14
1729886350000|2024-10-25 19:59:10||143.69||143.69||143.69||143.69|0
1729886360000|2024-10-25 19:59:20|||||||||1
1729886370000|2024-10-25 19:59:30||143.64||143.69||143.69||143.64|0
1729886380000|2024-10-25 19:59:40||143.64||143.64||143.64||143.64|1
1729886390000|2024-10-25 19:59:50||143.69||143.69||143.69||143.64|4
1730098870000|2024-10-28 07:01:10|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|13
1730098880000|2024-10-28 07:01:20||144.59||144.59||144.59||144.59|0
1730098890000|2024-10-28 07:01:30||144.64||144.59||144.64||144.59|0
1730098900000|2024-10-28 07:01:40||144.64||144.64||144.64||144.59|0
1730098920000|2024-10-28 07:02:00||144.69||144.69||144.69||144.69|0
1730098940000|2024-10-28 07:02:20|144.87|144.74|144.87|144.74|144.87|144.74|144.87|144.74|7
1730098960000|2024-10-28 07:02:40|144.92|144.79|144.92|144.79|144.92|144.79|144.87|144.79|24
1730098970000|2024-10-28 07:02:50|144.87||144.87||144.92||144.87||0
1730098990000|2024-10-28 07:03:10|144.92||144.87||144.92||144.87||0
1730099040000|2024-10-28 07:04:00|144.92||144.92||144.92||144.92||6
1730099340000|2024-10-28 07:09:00|144.87||144.87||144.87||144.87||0
1730099350000|2024-10-28 07:09:10|144.92||144.87||144.92||144.87||0
1730099370000|2024-10-28 07:09:30|144.92||144.92||144.92||144.92||0
1730099390000|2024-10-28 07:09:50|144.97|144.84|144.97|144.84|144.97|144.89|144.97|144.84|12
1730099520000|2024-10-28 07:12:00|145.02|144.89|145.07|144.99|145.07|144.99|145.02|144.89|94
1730099540000|2024-10-28 07:12:20||144.94||144.94||144.94||144.94|3
1730099560000|2024-10-28 07:12:40|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|50
1730099640000|2024-10-28 07:14:00|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|0
1730099730000|2024-10-28 07:15:30|||||||||5
1730099740000|2024-10-28 07:15:40|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|0
1730099760000|2024-10-28 07:16:00|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|0
1730099780000|2024-10-28 07:16:20||144.99||144.99||144.99||144.99|0
1730099820000|2024-10-28 07:17:00|145.12||145.12||145.12||145.12||0
1730099910000|2024-10-28 07:18:30|145.07||145.07||145.07||145.07||0
1730099920000|2024-10-28 07:18:40|145.12||145.12||145.12||145.12||0
1730099930000|2024-10-28 07:18:50|145.07||145.07||145.07||145.07||0
1730100000000|2024-10-28 07:20:00|145.12||145.12||145.12||145.12||11
1730100030000|2024-10-28 07:20:30|145.07||145.07||145.07||145.07||0
1730100050000|2024-10-28 07:20:50||144.94||144.94||144.94||144.94|13
1730100060000|2024-10-28 07:21:00|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|0
1730100080000|2024-10-28 07:21:20|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|41
1730100090000|2024-10-28 07:21:30|145.12||145.12||145.12||145.12||0
1730100120000|2024-10-28 07:22:00|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1
1730100150000|2024-10-28 07:22:30||144.99||144.99||144.99||144.99|39
1730100450000|2024-10-28 07:27:30|||||||||2
1730100480000|2024-10-28 07:28:00|145.07||145.07||145.07||145.07||0
1730100490000|2024-10-28 07:28:10|145.12||145.12||145.12||145.12||0
1730100500000|2024-10-28 07:28:20|||||||||1
1730100510000|2024-10-28 07:28:30|||||||||1
1730100530000|2024-10-28 07:28:50|||||||||1
1730100540000|2024-10-28 07:29:00|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|29
1730100560000|2024-10-28 07:29:20|||||||||1
1730100570000|2024-10-28 07:29:30|||||||||1
1730100590000|2024-10-28 07:29:50|||||||||1
1730100600000|2024-10-28 07:30:00|||||||||1
1730100610000|2024-10-28 07:30:10|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|9
1730100630000|2024-10-28 07:30:30|||||||||1
1730100640000|2024-10-28 07:30:40||144.94||144.89||144.94||144.89|1
1730100650000|2024-10-28 07:30:50|||||||||1
1730100670000|2024-10-28 07:31:10|||||||||1
1730100680000|2024-10-28 07:31:20||144.94||144.94||144.94||144.89|0
1730100690000|2024-10-28 07:31:30|||||||||1
1730100700000|2024-10-28 07:31:40||144.89||144.94||144.94||144.89|0
1730100710000|2024-10-28 07:31:50|||||||||1
1730100730000|2024-10-28 07:32:10|||||||||1
1730100740000|2024-10-28 07:32:20|||||||||1
1730100770000|2024-10-28 07:32:50|||||||||1
1730100780000|2024-10-28 07:33:00||144.89||144.89||144.89||144.89|6
1730100790000|2024-10-28 07:33:10|||||||||1
1730100810000|2024-10-28 07:33:30|||||||||1
1730100830000|2024-10-28 07:33:50|||||||||1
1730100850000|2024-10-28 07:34:10|||||||||1
1730100860000|2024-10-28 07:34:20|||||||||1
1730100870000|2024-10-28 07:34:30|144.97||144.97||144.97||144.97||1
1730100890000|2024-10-28 07:34:50||144.84||144.84||144.84||144.84|3
1730100900000|2024-10-28 07:35:00|||||||||1
1730100910000|2024-10-28 07:35:10|||||||||1
1730100950000|2024-10-28 07:35:50|||||||||1
1730100960000|2024-10-28 07:36:00|||||||||1
1730100980000|2024-10-28 07:36:20|||||||||1
1730100990000|2024-10-28 07:36:30||144.89||144.89||144.89||144.89|0
1730101000000|2024-10-28 07:36:40||144.84||144.84||144.84||144.84|12
1730101010000|2024-10-28 07:36:50|||||||||1
1730101030000|2024-10-28 07:37:10||144.89||144.84||144.89||144.84|2
1730101040000|2024-10-28 07:37:20|||||||||1
1730101060000|2024-10-28 07:37:40|||||||||1
1730101070000|2024-10-28 07:37:50||144.89||144.89||144.89||144.84|0
1730101090000|2024-10-28 07:38:10||144.84||144.84||144.84||144.84|1
1730101110000|2024-10-28 07:38:30|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|3
1730101130000|2024-10-28 07:38:50|144.87||144.87||144.87||144.87||1
1730101140000|2024-10-28 07:39:00|||||||||2
1730101170000|2024-10-28 07:39:30||144.74||144.74||144.74||144.74|3
1730101190000|2024-10-28 07:39:50||144.79||144.79||144.79||144.79|75
1730101200000|2024-10-28 07:40:00||144.74||144.74||144.74||144.74|1
1730101410000|2024-10-28 07:43:30|||||||||1
1730101500000|2024-10-28 07:45:00|144.82||144.87||144.87||144.82||6
1730101510000|2024-10-28 07:45:10|144.82||144.82||144.82||144.82||0
1730101520000|2024-10-28 07:45:20|||||||||2
1730101550000|2024-10-28 07:45:50|144.87||144.87||144.87||144.87||20
1730101660000|2024-10-28 07:47:40||144.79||144.79||144.79||144.79|0
1730101680000|2024-10-28 07:48:00||144.74||144.74||144.74||144.74|2
1730101770000|2024-10-28 07:49:30|144.82||144.82||144.82||144.82||0
1730101780000|2024-10-28 07:49:40|144.87||144.87||144.87||144.87||0
1730101910000|2024-10-28 07:51:50|144.82||144.82||144.82||144.82||0
1730101920000|2024-10-28 07:52:00||144.69||144.74||144.74||144.69|0
1730102010000|2024-10-28 07:53:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|202
1730102020000|2024-10-28 07:53:40||144.74||144.74||144.74||144.74|0
1730102100000|2024-10-28 07:55:00|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|9
1730102120000|2024-10-28 07:55:20||144.84||144.84||144.84||144.84|0
1730102130000|2024-10-28 07:55:30|144.97||144.97||144.97||144.97||0
1730102280000|2024-10-28 07:58:00|144.92||144.97||144.97||144.92||14
1730102320000|2024-10-28 07:58:40|144.92||144.92||144.92||144.92||0
1730102350000|2024-10-28 07:59:10|||||||||4
1730102360000|2024-10-28 07:59:20|144.97||144.97||144.97||144.97||50
1730102370000|2024-10-28 07:59:30|144.92||144.97||144.97||144.92||23
1730102380000|2024-10-28 07:59:40|144.92||144.92||144.92||144.92||0
1730102390000|2024-10-28 07:59:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|61
1730102400000|2024-10-28 08:00:00|145.02|144.94|145.12|144.99|145.12|145.04|144.97|144.94|136
1730102410000|2024-10-28 08:00:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|96
1730102420000|2024-10-28 08:00:20|145.07|145.04|145.17|145.09|145.17|145.09|145.07|145.04|8
1730102430000|2024-10-28 08:00:30|145.22|145.04|145.32|145.24|145.32|145.24|145.22|145.04|91
1730102440000|2024-10-28 08:00:40|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|85
1730102450000|2024-10-28 08:00:50|145.27||145.32||145.32||145.27||52
1730102460000|2024-10-28 08:01:00|145.27|145.14|145.22|145.09|145.27|145.14|145.17|145.04|66
1730102480000|2024-10-28 08:01:20|145.17||145.17||145.22||145.17||11
1730102490000|2024-10-28 08:01:30||145.04||145.04||145.09||145.04|0
1730102500000|2024-10-28 08:01:40|145.22|145.09|145.22|145.14|145.22|145.14|145.22|145.09|12
1730102510000|2024-10-28 08:01:50||145.09||145.14||145.14||145.09|0
1730102520000|2024-10-28 08:02:00||145.09||145.09||145.14||145.09|6
1730102530000|2024-10-28 08:02:10|145.17|145.04|145.22|145.09|145.22|145.09|145.17|145.04|54
1730102550000|2024-10-28 08:02:30|145.17|145.04|145.17|145.09|145.17|145.09|145.12|145.04|26
1730102570000|2024-10-28 08:02:50|145.22||145.22||145.22||145.22||19
1730102580000|2024-10-28 08:03:00||145.14||145.09||145.14||145.09|50
1730102590000|2024-10-28 08:03:10|145.17||145.17||145.17||145.17||0
1730102600000|2024-10-28 08:03:20|145.12|145.04|145.22|145.09|145.22|145.09|145.12|145.04|173
1730102610000|2024-10-28 08:03:30|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.14|31
1730102620000|2024-10-28 08:03:40|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|57
1730102630000|2024-10-28 08:03:50|145.27||145.27||145.27||145.27||51
1730102640000|2024-10-28 08:04:00||145.14||145.19||145.19||145.14|31
1730102650000|2024-10-28 08:04:10|145.32||145.32||145.32||145.32||10
1730102660000|2024-10-28 08:04:20|145.27|145.14|145.27|145.14|145.27|145.19|145.27|145.14|2
1730102670000|2024-10-28 08:04:30|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|4
1730102680000|2024-10-28 08:04:40|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|9
1730102690000|2024-10-28 08:04:50||145.24||145.19||145.24||145.19|0
1730102700000|2024-10-28 08:05:00|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|64
1730102710000|2024-10-28 08:05:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|38
1730102720000|2024-10-28 08:05:20|145.37|145.19|145.37|145.29|145.37|145.29|145.37|145.19|20
1730102730000|2024-10-28 08:05:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1730102740000|2024-10-28 08:05:40|145.37||145.32||145.37||145.32||7
1730102750000|2024-10-28 08:05:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|17
1730102760000|2024-10-28 08:06:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|69
1730102770000|2024-10-28 08:06:10|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|14
1730102780000|2024-10-28 08:06:20|145.32|145.24|145.32|145.24|145.37|145.24|145.27|145.19|80
1730102790000|2024-10-28 08:06:30|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|68
1730102800000|2024-10-28 08:06:40|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|246
1730102810000|2024-10-28 08:06:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1730102820000|2024-10-28 08:07:00|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|4
1730102830000|2024-10-28 08:07:10||145.29||145.29||145.29||145.24|3
1730102840000|2024-10-28 08:07:20|145.42||145.37||145.42||145.37||50
1730102850000|2024-10-28 08:07:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1730102860000|2024-10-28 08:07:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|17
1730102870000|2024-10-28 08:07:50|145.32|145.24|145.27|145.19|145.37|145.24|145.27|145.19|49
1730102880000|2024-10-28 08:08:00|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|15
1730102890000|2024-10-28 08:08:10|145.27||145.27||145.27||145.22||20
1730102900000|2024-10-28 08:08:20|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|6
1730102910000|2024-10-28 08:08:30|145.32|145.24|145.22|145.14|145.32|145.24|145.22|145.14|12
1730102920000|2024-10-28 08:08:40||145.09||145.14||145.14||145.09|7
1730102940000|2024-10-28 08:09:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|19
1730102950000|2024-10-28 08:09:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|5
1730102960000|2024-10-28 08:09:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|287
1730102970000|2024-10-28 08:09:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|12
1730102980000|2024-10-28 08:09:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|213
1730102990000|2024-10-28 08:09:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|16
1730103000000|2024-10-28 08:10:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|7
1730103010000|2024-10-28 08:10:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|65
1730103020000|2024-10-28 08:10:20|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|15
1730103030000|2024-10-28 08:10:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1730103040000|2024-10-28 08:10:40|||||||||20
1730103050000|2024-10-28 08:10:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|6
1730103060000|2024-10-28 08:11:00|145.17|145.09|145.27|145.14|145.27|145.14|145.17|145.09|24
1730103070000|2024-10-28 08:11:10|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|3
1730103080000|2024-10-28 08:11:20|145.27||145.22||145.27||145.22||1
1730103090000|2024-10-28 08:11:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|4
1730103100000|2024-10-28 08:11:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|85
1730103110000|2024-10-28 08:11:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|80
1730103120000|2024-10-28 08:12:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|1
1730103130000|2024-10-28 08:12:10|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|7
1730103140000|2024-10-28 08:12:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|2
1730103150000|2024-10-28 08:12:30|||||||||26
1730103160000|2024-10-28 08:12:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|148
1730103170000|2024-10-28 08:12:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1730103190000|2024-10-28 08:13:10|145.47||145.42||145.47||145.42||11
1730103200000|2024-10-28 08:13:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|13
1730103210000|2024-10-28 08:13:30|||||||||1
1730103240000|2024-10-28 08:14:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|90
1730103250000|2024-10-28 08:14:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|6
1730103280000|2024-10-28 08:14:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|8
1730103290000|2024-10-28 08:14:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|7
1730103300000|2024-10-28 08:15:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|24
1730103310000|2024-10-28 08:15:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|41
1730103320000|2024-10-28 08:15:20|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|6
1730103330000|2024-10-28 08:15:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|322
1730103340000|2024-10-28 08:15:40|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|6
1730103360000|2024-10-28 08:16:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|16
1730103370000|2024-10-28 08:16:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|34
1730103380000|2024-10-28 08:16:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|225
1730103400000|2024-10-28 08:16:40|||||||||106
1730103410000|2024-10-28 08:16:50|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|163
1730103420000|2024-10-28 08:17:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|21
1730103430000|2024-10-28 08:17:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1730103440000|2024-10-28 08:17:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1730103460000|2024-10-28 08:17:40|||||||||412
1730103470000|2024-10-28 08:17:50||145.39||145.39||145.39||145.39|14
1730103480000|2024-10-28 08:18:00|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|26
1730103490000|2024-10-28 08:18:10|||||||||42
1730103510000|2024-10-28 08:18:30|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|26
1730103520000|2024-10-28 08:18:40||145.39||145.44||145.44||145.39|4
1730103530000|2024-10-28 08:18:50||145.39||145.44||145.44||145.39|0
1730103540000|2024-10-28 08:19:00||145.39||145.44||145.44||145.39|2
1730103550000|2024-10-28 08:19:10|||||||||135
1730103580000|2024-10-28 08:19:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|58
1730103590000|2024-10-28 08:19:50|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|9
1730103600000|2024-10-28 08:20:00|145.47||145.47||145.47||145.47||2
1730103610000|2024-10-28 08:20:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|116
1730103620000|2024-10-28 08:20:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|5
1730103630000|2024-10-28 08:20:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|84
1730103640000|2024-10-28 08:20:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|127
1730103690000|2024-10-28 08:21:30|||||||||1
1730103720000|2024-10-28 08:22:00|||||||||1
1730103760000|2024-10-28 08:22:40|||||||||367
1730103770000|2024-10-28 08:22:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|335
1730103780000|2024-10-28 08:23:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|34
1730103800000|2024-10-28 08:23:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1730103810000|2024-10-28 08:23:30|||||||||20
1730103820000|2024-10-28 08:23:40|||||||||61
1730103830000|2024-10-28 08:23:50|||||||||67
1730103840000|2024-10-28 08:24:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|145
1730103850000|2024-10-28 08:24:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|30
1730103860000|2024-10-28 08:24:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|31
1730103870000|2024-10-28 08:24:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|1
1730103880000|2024-10-28 08:24:40|||||||||8
1730103890000|2024-10-28 08:24:50|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|495
1730103900000|2024-10-28 08:25:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.09|157
1730103910000|2024-10-28 08:25:10|145.32|145.14|145.32|145.24|145.32|145.24|145.32|145.14|25
1730103920000|2024-10-28 08:25:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|19
1730103930000|2024-10-28 08:25:30|||||||||4
1730103940000|2024-10-28 08:25:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|28
1730103950000|2024-10-28 08:25:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730103960000|2024-10-28 08:26:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|33
1730103970000|2024-10-28 08:26:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|6
1730103980000|2024-10-28 08:26:20|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|0
1730103990000|2024-10-28 08:26:30||145.19||145.19||145.19||145.14|0
1730104000000|2024-10-28 08:26:40|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|85
1730104010000|2024-10-28 08:26:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|3
1730104020000|2024-10-28 08:27:00|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|12
1730104030000|2024-10-28 08:27:10|145.42||145.42||145.42||145.37||0
1730104040000|2024-10-28 08:27:20|145.37||145.37||145.42||145.37||0
1730104060000|2024-10-28 08:27:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|6
1730104070000|2024-10-28 08:27:50|||||||||18
1730104080000|2024-10-28 08:28:00|145.37|145.29|145.47|145.34|145.47|145.34|145.37|145.29|2
1730104090000|2024-10-28 08:28:10|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|4
1730104100000|2024-10-28 08:28:20|145.47|145.29|145.42|145.34|145.47|145.34|145.42|145.29|0
1730104110000|2024-10-28 08:28:30|145.47||145.47||145.47||145.42||0
1730104120000|2024-10-28 08:28:40|145.42||145.47||145.47||145.42||0
1730104130000|2024-10-28 08:28:50|145.42|145.39|145.47|145.39|145.52|145.39|145.42|145.39|0
1730104140000|2024-10-28 08:29:00|145.52||145.47||145.52||145.47||0
1730104160000|2024-10-28 08:29:20|145.52||145.47||145.52||145.47||5
1730104170000|2024-10-28 08:29:30|||||||||13
1730104180000|2024-10-28 08:29:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|9
1730104200000|2024-10-28 08:30:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|54
1730104210000|2024-10-28 08:30:10|145.47||145.42||145.47||145.42||76
1730104220000|2024-10-28 08:30:20|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|19
1730104230000|2024-10-28 08:30:30|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|168
1730104240000|2024-10-28 08:30:40|145.47||145.42||145.47||145.42||2
1730104250000|2024-10-28 08:30:50|||||||||115
1730104270000|2024-10-28 08:31:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|65
1730104290000|2024-10-28 08:31:30|||||||||1
1730104300000|2024-10-28 08:31:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|6
1730104310000|2024-10-28 08:31:50|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|10
1730104320000|2024-10-28 08:32:00||145.34||145.34||145.34||145.34|1
1730104340000|2024-10-28 08:32:20|||||||||1
1730104360000|2024-10-28 08:32:40|||||||||4
1730104370000|2024-10-28 08:32:50||145.29||145.34||145.34||145.29|5
1730104380000|2024-10-28 08:33:00||145.29||145.34||145.34||145.29|0
1730104420000|2024-10-28 08:33:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|46
1730104430000|2024-10-28 08:33:50|||||||||16
1730104440000|2024-10-28 08:34:00||145.24||145.29||145.29||145.24|3
1730104450000|2024-10-28 08:34:10|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|11
1730104480000|2024-10-28 08:34:40|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|87
1730104490000|2024-10-28 08:34:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1730104500000|2024-10-28 08:35:00|||||||||8
1730104510000|2024-10-28 08:35:10|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|502
1730104520000|2024-10-28 08:35:20||145.24||145.24||145.24||145.24|3
1730104530000|2024-10-28 08:35:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730104540000|2024-10-28 08:35:40|145.32||145.32||145.32||145.27||1
1730104550000|2024-10-28 08:35:50|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|9
1730104560000|2024-10-28 08:36:00|145.32||145.27||145.32||145.27||0
1730104570000|2024-10-28 08:36:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1730104590000|2024-10-28 08:36:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|6
1730104600000|2024-10-28 08:36:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1730104610000|2024-10-28 08:36:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|1
1730104620000|2024-10-28 08:37:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1730104660000|2024-10-28 08:37:40|||||||||9
1730104670000|2024-10-28 08:37:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|85
1730104680000|2024-10-28 08:38:00|||||||||1
1730104730000|2024-10-28 08:38:50|||||||||2
1730104740000|2024-10-28 08:39:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|9
1730104750000|2024-10-28 08:39:10|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|3
1730104760000|2024-10-28 08:39:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1730104770000|2024-10-28 08:39:30||145.34||145.34||145.39||145.34|0
1730104780000|2024-10-28 08:39:40|145.42||145.42||145.47||145.42||0
1730104790000|2024-10-28 08:39:50|145.47||145.42||145.47||145.42||31
1730104800000|2024-10-28 08:40:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|4
1730104810000|2024-10-28 08:40:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|53
1730104820000|2024-10-28 08:40:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1730104830000|2024-10-28 08:40:30|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|1
1730104840000|2024-10-28 08:40:40|145.37||145.37||145.37||145.37||0
1730104850000|2024-10-28 08:40:50||145.24||145.24||145.24||145.24|15
1730104860000|2024-10-28 08:41:00||145.29||145.29||145.29||145.24|0
1730104870000|2024-10-28 08:41:10|145.42||145.37||145.42||145.37||1
1730104880000|2024-10-28 08:41:20|145.42||145.37||145.42||145.37||1
1730104920000|2024-10-28 08:42:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1730104930000|2024-10-28 08:42:10|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|4
1730104940000|2024-10-28 08:42:20|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|3
1730104950000|2024-10-28 08:42:30|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|0
1730104960000|2024-10-28 08:42:40|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|0
1730104990000|2024-10-28 08:43:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1730105040000|2024-10-28 08:44:00|145.42||145.37||145.42||145.37||1
1730105050000|2024-10-28 08:44:10|145.42||145.42||145.42||145.37||0
1730105060000|2024-10-28 08:44:20|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1730105080000|2024-10-28 08:44:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|0
1730105090000|2024-10-28 08:44:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1730105100000|2024-10-28 08:45:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|21
1730105110000|2024-10-28 08:45:10|||||||||1
1730105130000|2024-10-28 08:45:30|||||||||1
1730105140000|2024-10-28 08:45:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1730105150000|2024-10-28 08:45:50|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|1
1730105160000|2024-10-28 08:46:00|145.42||145.42||145.47||145.42||0
1730105170000|2024-10-28 08:46:10||145.29||145.29||145.29||145.29|12
1730105180000|2024-10-28 08:46:20||145.34||145.34||145.34||145.29|0
1730105190000|2024-10-28 08:46:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|16
1730105210000|2024-10-28 08:46:50|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|0
1730105220000|2024-10-28 08:47:00||145.39||145.39||145.39||145.39|0
1730105230000|2024-10-28 08:47:10||145.34||145.39||145.39||145.34|0
1730105240000|2024-10-28 08:47:20|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|0
1730105250000|2024-10-28 08:47:30|145.47||145.42||145.47||145.42||0
1730105260000|2024-10-28 08:47:40|145.47||145.47||145.47||145.42||0
1730105270000|2024-10-28 08:47:50|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|61
1730105280000|2024-10-28 08:48:00|145.42||145.42||145.47||145.42||0
1730105300000|2024-10-28 08:48:20|145.47||145.47||145.47||145.47||1
1730105310000|2024-10-28 08:48:30|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|0
1730105320000|2024-10-28 08:48:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|45
1730105330000|2024-10-28 08:48:50|||||||||59
1730105350000|2024-10-28 08:49:10|||||||||358
1730105370000|2024-10-28 08:49:30|||||||||10
1730105380000|2024-10-28 08:49:40|||||||||15
1730105390000|2024-10-28 08:49:50|||||||||1
1730105410000|2024-10-28 08:50:10|||||||||23
1730105430000|2024-10-28 08:50:30|||||||||17
1730105440000|2024-10-28 08:50:40|||||||||46
1730105460000|2024-10-28 08:51:00|||||||||115
1730105470000|2024-10-28 08:51:10|||||||||18
1730105480000|2024-10-28 08:51:20|||||||||203
1730105500000|2024-10-28 08:51:40|||||||||1
1730105530000|2024-10-28 08:52:10|||||||||3
1730105560000|2024-10-28 08:52:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|502
1730105590000|2024-10-28 08:53:10|||||||||21
1730105600000|2024-10-28 08:53:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|166
1730105620000|2024-10-28 08:53:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|23
1730105630000|2024-10-28 08:53:50|||||||||3
1730105640000|2024-10-28 08:54:00||145.39||145.39||145.39||145.39|9
1730105650000|2024-10-28 08:54:10|145.47||145.47||145.47||145.47||1
1730105670000|2024-10-28 08:54:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1730105680000|2024-10-28 08:54:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|17
1730105690000|2024-10-28 08:54:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|5
1730105790000|2024-10-28 08:56:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|270
1730105800000|2024-10-28 08:56:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|17
1730105810000|2024-10-28 08:56:50|145.52||145.47||145.52||145.47||0
1730105820000|2024-10-28 08:57:00|145.52||145.47||145.52||145.47||8
1730105840000|2024-10-28 08:57:20|||||||||1
1730105850000|2024-10-28 08:57:30|||||||||4
1730105910000|2024-10-28 08:58:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1730105920000|2024-10-28 08:58:40|||||||||1
1730105930000|2024-10-28 08:58:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|13
1730105940000|2024-10-28 08:59:00|145.47||145.42||145.47||145.42||0
1730105960000|2024-10-28 08:59:20|145.47||145.42||145.47||145.42||0
1730106000000|2024-10-28 09:00:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1730106020000|2024-10-28 09:00:20|145.42||145.37||145.42||145.37||12
1730106030000|2024-10-28 09:00:30|145.42||145.37||145.42||145.37||0
1730106050000|2024-10-28 09:00:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|5
1730106060000|2024-10-28 09:01:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1730106160000|2024-10-28 09:02:40|145.47||145.47||145.47||145.47||0
1730106170000|2024-10-28 09:02:50|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|2
1730106180000|2024-10-28 09:03:00||145.39||145.34||145.39||145.34|4
1730106190000|2024-10-28 09:03:10|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|1
1730106230000|2024-10-28 09:03:50|||||||||25
1730106270000|2024-10-28 09:04:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|26
1730106280000|2024-10-28 09:04:40|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|2
1730106290000|2024-10-28 09:04:50|145.42||145.42||145.42||145.42||0
1730106300000|2024-10-28 09:05:00|145.47|145.29|145.37|145.29|145.47|145.29|145.37|145.29|32
1730106310000|2024-10-28 09:05:10|||||||||1
1730106320000|2024-10-28 09:05:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|62
1730106330000|2024-10-28 09:05:30|||||||||1
1730106340000|2024-10-28 09:05:40|145.32||145.27||145.32||145.27||8
1730106350000|2024-10-28 09:05:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|47
1730106370000|2024-10-28 09:06:10|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|22
1730106380000|2024-10-28 09:06:20|145.22||145.27||145.27||145.22||0
1730106390000|2024-10-28 09:06:30|145.22||145.22||145.27||145.22||0
1730106410000|2024-10-28 09:06:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|37
1730106420000|2024-10-28 09:07:00|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|89
1730106430000|2024-10-28 09:07:10||145.14||145.14||145.14||145.14|1
1730106440000|2024-10-28 09:07:20||145.09||145.14||145.14||145.09|8
1730106480000|2024-10-28 09:08:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1730106520000|2024-10-28 09:08:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|72
1730106530000|2024-10-28 09:08:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|53
1730106560000|2024-10-28 09:09:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|8
1730106570000|2024-10-28 09:09:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1730106580000|2024-10-28 09:09:40|145.32||145.27||145.32||145.27||0
1730106590000|2024-10-28 09:09:50|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1730106600000|2024-10-28 09:10:00|||||||||4
1730106690000|2024-10-28 09:11:30|||||||||1
1730106700000|2024-10-28 09:11:40|||||||||128
1730106710000|2024-10-28 09:11:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1730106730000|2024-10-28 09:12:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|7
1730106740000|2024-10-28 09:12:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|22
1730106750000|2024-10-28 09:12:30|145.37||145.32||145.37||145.32||1
1730106770000|2024-10-28 09:12:50|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|14
1730106780000|2024-10-28 09:13:00|145.27|145.14|145.27|145.14|145.27|145.14|145.22|145.14|4
1730106790000|2024-10-28 09:13:10||145.19||145.19||145.19||145.19|0
1730106810000|2024-10-28 09:13:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|9
1730106840000|2024-10-28 09:14:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1730106850000|2024-10-28 09:14:10||145.19||145.24||145.24||145.19|4
1730106860000|2024-10-28 09:14:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|45
1730106870000|2024-10-28 09:14:30|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|31
1730106880000|2024-10-28 09:14:40||145.24||145.24||145.24||145.24|0
1730106890000|2024-10-28 09:14:50||145.19||145.24||145.24||145.19|4
1730106900000|2024-10-28 09:15:00|||||||||2
1730106910000|2024-10-28 09:15:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1730106950000|2024-10-28 09:15:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1730106960000|2024-10-28 09:16:00|||||||||1
1730107000000|2024-10-28 09:16:40|||||||||6
1730107010000|2024-10-28 09:16:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|24
1730107020000|2024-10-28 09:17:00|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|12
1730107030000|2024-10-28 09:17:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|6
1730107040000|2024-10-28 09:17:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|3
1730107060000|2024-10-28 09:17:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1730107080000|2024-10-28 09:18:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|10
1730107090000|2024-10-28 09:18:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1730107130000|2024-10-28 09:18:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|7
1730107140000|2024-10-28 09:19:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1730107150000|2024-10-28 09:19:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|18
1730107160000|2024-10-28 09:19:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|7
1730107170000|2024-10-28 09:19:30|145.27||145.22||145.27||145.22||1
1730107180000|2024-10-28 09:19:40|145.27||145.22||145.27||145.22||0
1730107190000|2024-10-28 09:19:50|||||||||3
1730107210000|2024-10-28 09:20:10|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|80
1730107220000|2024-10-28 09:20:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1730107240000|2024-10-28 09:20:40|145.17||145.17||145.17||145.12||11
1730107250000|2024-10-28 09:20:50|145.12||145.12||145.17||145.12||1
1730107260000|2024-10-28 09:21:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|15
1730107270000|2024-10-28 09:21:10||144.94||144.99||144.99||144.94|76
1730107280000|2024-10-28 09:21:20||144.94||144.99||144.99||144.94|41
1730107290000|2024-10-28 09:21:30||144.94||144.94||144.94||144.94|35
1730107300000|2024-10-28 09:21:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1730107310000|2024-10-28 09:21:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1730107320000|2024-10-28 09:22:00|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|61
1730107330000|2024-10-28 09:22:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|3
1730107350000|2024-10-28 09:22:30|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|13
1730107370000|2024-10-28 09:22:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1730107380000|2024-10-28 09:23:00|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|12
1730107390000|2024-10-28 09:23:10||144.89||144.89||144.89||144.84|0
1730107400000|2024-10-28 09:23:20||144.84||144.89||144.89||144.84|0
1730107410000|2024-10-28 09:23:30|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|3
1730107420000|2024-10-28 09:23:40|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|0
1730107430000|2024-10-28 09:23:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|0
1730107440000|2024-10-28 09:24:00|144.97||144.92||144.97||144.92||0
1730107450000|2024-10-28 09:24:10|144.97|144.79|144.87|144.79|144.97|144.79|144.87|144.79|4
1730107460000|2024-10-28 09:24:20|||||||||3
1730107470000|2024-10-28 09:24:30|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|5
1730107480000|2024-10-28 09:24:40|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|1
1730107490000|2024-10-28 09:24:50||144.79||144.79||144.79||144.74|0
1730107500000|2024-10-28 09:25:00|144.92|144.74|144.92|144.84|144.92|144.84|144.87|144.74|25
1730107510000|2024-10-28 09:25:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|0
1730107550000|2024-10-28 09:25:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|14
1730107560000|2024-10-28 09:26:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|10
1730107570000|2024-10-28 09:26:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|50
1730107580000|2024-10-28 09:26:20|144.92||144.87||144.92||144.87||1
1730107590000|2024-10-28 09:26:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1730107600000|2024-10-28 09:26:40|144.87||144.82||144.87||144.82||0
1730107610000|2024-10-28 09:26:50|144.87||144.87||144.87||144.82||0
1730107620000|2024-10-28 09:27:00||144.79||144.79||144.79||144.79|0
1730107630000|2024-10-28 09:27:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|3
1730107640000|2024-10-28 09:27:20|144.82||144.82||144.82||144.82||0
1730107650000|2024-10-28 09:27:30|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|1
1730107660000|2024-10-28 09:27:40|144.82||144.82||144.82||144.82||0
1730107670000|2024-10-28 09:27:50|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|12
1730107680000|2024-10-28 09:28:00|144.87|144.74|144.82|144.74|144.87|144.74|144.82|144.74|88
1730107690000|2024-10-28 09:28:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1730107700000|2024-10-28 09:28:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1730107710000|2024-10-28 09:28:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1730107720000|2024-10-28 09:28:40|144.82||144.82||144.82||144.77||0
1730107730000|2024-10-28 09:28:50|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|1
1730107740000|2024-10-28 09:29:00|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|1
1730107750000|2024-10-28 09:29:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1730107770000|2024-10-28 09:29:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|9
1730107820000|2024-10-28 09:30:20|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|19
1730107830000|2024-10-28 09:30:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1730107840000|2024-10-28 09:30:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1730107860000|2024-10-28 09:31:00|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|28
1730107870000|2024-10-28 09:31:10|144.57||144.52||144.57||144.52||0
1730107890000|2024-10-28 09:31:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1730107920000|2024-10-28 09:32:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|104
1730107930000|2024-10-28 09:32:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|26
1730107940000|2024-10-28 09:32:20|144.37||144.42||144.42||144.37||3
1730107950000|2024-10-28 09:32:30|144.47|144.34|144.42|144.34|144.47|144.39|144.42|144.34|9
1730107980000|2024-10-28 09:33:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|3
1730107990000|2024-10-28 09:33:10|144.47|144.39|144.52|144.44|144.57|144.44|144.47|144.34|3
1730108000000|2024-10-28 09:33:20|144.57||144.52||144.57||144.52||2
1730108010000|2024-10-28 09:33:30|144.57||144.52||144.57||144.52||0
1730108020000|2024-10-28 09:33:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|0
1730108030000|2024-10-28 09:33:50|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|0
1730108040000|2024-10-28 09:34:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|6
1730108050000|2024-10-28 09:34:10|144.62|144.44|144.62|144.49|144.62|144.49|144.62|144.44|3
1730108060000|2024-10-28 09:34:20|144.57|144.54|144.67|144.54|144.67|144.54|144.57|144.54|0
1730108070000|2024-10-28 09:34:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|27
1730108090000|2024-10-28 09:34:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|21
1730108110000|2024-10-28 09:35:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1730108120000|2024-10-28 09:35:20||144.64||144.64||144.69||144.64|0
1730108130000|2024-10-28 09:35:30||144.69||144.69||144.69||144.64|0
1730108140000|2024-10-28 09:35:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|2
1730108150000|2024-10-28 09:35:50|144.82|144.64|144.77|144.69|144.82|144.74|144.77|144.64|20
1730108160000|2024-10-28 09:36:00|144.82||144.77||144.82||144.77||0
1730108170000|2024-10-28 09:36:10|144.82||144.82||144.82||144.77||0
1730108180000|2024-10-28 09:36:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|54
1730108200000|2024-10-28 09:36:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1730108210000|2024-10-28 09:36:50||144.69||144.74||144.74||144.69|4
1730108220000|2024-10-28 09:37:00|||||||||3
1730108230000|2024-10-28 09:37:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|4
1730108240000|2024-10-28 09:37:20|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|109
1730108250000|2024-10-28 09:37:30|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|17
1730108260000|2024-10-28 09:37:40|144.82||144.82||144.82||144.82||4
1730108270000|2024-10-28 09:37:50||144.74||144.74||144.74||144.69|0
1730108300000|2024-10-28 09:38:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|202
1730108310000|2024-10-28 09:38:30|||||||||46
1730108320000|2024-10-28 09:38:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|89
1730108330000|2024-10-28 09:38:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1730108340000|2024-10-28 09:39:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1730108350000|2024-10-28 09:39:10|||||||||59
1730108370000|2024-10-28 09:39:30|||||||||42
1730108400000|2024-10-28 09:40:00|||||||||24
1730108410000|2024-10-28 09:40:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|56
1730108420000|2024-10-28 09:40:20|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|52
1730108430000|2024-10-28 09:40:30|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|53
1730108440000|2024-10-28 09:40:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|39
1730108450000|2024-10-28 09:40:50|||||||||1
1730108460000|2024-10-28 09:41:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|65
1730108470000|2024-10-28 09:41:10|||||||||1
1730108480000|2024-10-28 09:41:20|||||||||3
1730108490000|2024-10-28 09:41:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|72
1730108510000|2024-10-28 09:41:50|||||||||48
1730108520000|2024-10-28 09:42:00|||||||||4
1730108530000|2024-10-28 09:42:10|144.97||144.92||144.97||144.92||189
1730108540000|2024-10-28 09:42:20||144.79||144.84||144.84||144.79|6
1730108570000|2024-10-28 09:42:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|35
1730108590000|2024-10-28 09:43:10|||||||||50
1730108600000|2024-10-28 09:43:20|||||||||2
1730108620000|2024-10-28 09:43:40|||||||||1
1730108630000|2024-10-28 09:43:50||144.74||144.79||144.79||144.74|51
1730108660000|2024-10-28 09:44:20|||||||||11
1730108670000|2024-10-28 09:44:30|||||||||4
1730108680000|2024-10-28 09:44:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|127
1730108690000|2024-10-28 09:44:50|||||||||21
1730108710000|2024-10-28 09:45:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|177
1730108720000|2024-10-28 09:45:20||144.79||144.84||144.84||144.79|75
1730108730000|2024-10-28 09:45:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|69
1730108740000|2024-10-28 09:45:40|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|97
1730108750000|2024-10-28 09:45:50|144.87||144.87||144.87||144.87||0
1730108760000|2024-10-28 09:46:00|||||||||16
1730108770000|2024-10-28 09:46:10|||||||||12
1730108780000|2024-10-28 09:46:20|||||||||4
1730108790000|2024-10-28 09:46:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|44
1730108800000|2024-10-28 09:46:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|68
1730108810000|2024-10-28 09:46:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1730108820000|2024-10-28 09:47:00|144.82||144.77||144.82||144.77||0
1730108840000|2024-10-28 09:47:20|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|137
1730108850000|2024-10-28 09:47:30|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|96
1730108870000|2024-10-28 09:47:50|||||||||4
1730108880000|2024-10-28 09:48:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|27
1730108890000|2024-10-28 09:48:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|23
1730108900000|2024-10-28 09:48:20|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|0
1730108910000|2024-10-28 09:48:30|||||||||1
1730108920000|2024-10-28 09:48:40|||||||||3
1730108930000|2024-10-28 09:48:50|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|71
1730108940000|2024-10-28 09:49:00||144.69||144.69||144.69||144.69|0
1730108950000|2024-10-28 09:49:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|59
1730108960000|2024-10-28 09:49:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|18
1730108970000|2024-10-28 09:49:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1730108990000|2024-10-28 09:49:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|123
1730109000000|2024-10-28 09:50:00||144.69||144.74||144.74||144.69|0
1730109010000|2024-10-28 09:50:10|||||||||3
1730109020000|2024-10-28 09:50:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1730109040000|2024-10-28 09:50:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|26
1730109050000|2024-10-28 09:50:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|40
1730109070000|2024-10-28 09:51:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|82
1730109080000|2024-10-28 09:51:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1730109090000|2024-10-28 09:51:30|144.82||144.82||144.82||144.77||0
1730109100000|2024-10-28 09:51:40|144.77||144.77||144.82||144.77||0
1730109110000|2024-10-28 09:51:50|144.82||144.77||144.82||144.77||0
1730109120000|2024-10-28 09:52:00|||||||||28
1730109130000|2024-10-28 09:52:10|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|109
1730109140000|2024-10-28 09:52:20|144.72|144.59|144.72|144.64|144.77|144.64|144.72|144.59|43
1730109150000|2024-10-28 09:52:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|2
1730109160000|2024-10-28 09:52:40|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|56
1730109170000|2024-10-28 09:52:50|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|6
1730109180000|2024-10-28 09:53:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|63
1730109200000|2024-10-28 09:53:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|51
1730109220000|2024-10-28 09:53:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|122
1730109230000|2024-10-28 09:53:50|||||||||6
1730109240000|2024-10-28 09:54:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|171
1730109250000|2024-10-28 09:54:10|||||||||3
1730109260000|2024-10-28 09:54:20|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|36
1730109270000|2024-10-28 09:54:30|||||||||1
1730109290000|2024-10-28 09:54:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|55
1730109300000|2024-10-28 09:55:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|93
1730109310000|2024-10-28 09:55:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1730109320000|2024-10-28 09:55:20|||||||||53
1730109330000|2024-10-28 09:55:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|33
1730109350000|2024-10-28 09:55:50|||||||||10
1730109360000|2024-10-28 09:56:00|||||||||1
1730109370000|2024-10-28 09:56:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|42
1730109380000|2024-10-28 09:56:20|||||||||14
1730109390000|2024-10-28 09:56:30||144.69||144.69||144.69||144.69|31
1730109400000|2024-10-28 09:56:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|29
1730109420000|2024-10-28 09:57:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|51
1730109430000|2024-10-28 09:57:10||144.74||144.79||144.79||144.74|51
1730109460000|2024-10-28 09:57:40|||||||||1
1730109490000|2024-10-28 09:58:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|24
1730109500000|2024-10-28 09:58:20|||||||||12
1730109510000|2024-10-28 09:58:30||144.79||144.84||144.84||144.79|100
1730109520000|2024-10-28 09:58:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|44
1730109530000|2024-10-28 09:58:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|99
1730109550000|2024-10-28 09:59:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|34
1730109560000|2024-10-28 09:59:20|144.87|144.74|144.87|144.79|144.87|144.79|144.87|144.74|6
1730109570000|2024-10-28 09:59:30|||||||||1
1730109580000|2024-10-28 09:59:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|5
1730109590000|2024-10-28 09:59:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|30
1730109600000|2024-10-28 10:00:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1730109630000|2024-10-28 10:00:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|15
1730109640000|2024-10-28 10:00:40||144.69||144.74||144.74||144.69|0
1730109660000|2024-10-28 10:01:00|144.87||144.82||144.87||144.82||9
1730109670000|2024-10-28 10:01:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|0
1730109680000|2024-10-28 10:01:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1730109690000|2024-10-28 10:01:30|||||||||12
1730109710000|2024-10-28 10:01:50|||||||||18
1730109730000|2024-10-28 10:02:10||144.69||144.74||144.74||144.69|3
1730109750000|2024-10-28 10:02:30|||||||||1
1730109770000|2024-10-28 10:02:50|||||||||14
1730109780000|2024-10-28 10:03:00|||||||||1
1730109800000|2024-10-28 10:03:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1730109810000|2024-10-28 10:03:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1730109830000|2024-10-28 10:03:50|144.77||144.72||144.77||144.72||0
1730109840000|2024-10-28 10:04:00|||||||||1
1730109870000|2024-10-28 10:04:30|||||||||6
1730109880000|2024-10-28 10:04:40|144.77||144.77||144.77||144.77||0
1730109890000|2024-10-28 10:04:50|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|6
1730109900000|2024-10-28 10:05:00|144.77||144.72||144.77||144.72||0
1730109910000|2024-10-28 10:05:10||144.59||144.64||144.64||144.59|1
1730109940000|2024-10-28 10:05:40||144.59||144.59||144.59||144.59|2
1730109950000|2024-10-28 10:05:50|144.67||144.67||144.67||144.67||0
1730109970000|2024-10-28 10:06:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|2
1730109980000|2024-10-28 10:06:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|9
1730110000000|2024-10-28 10:06:40|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|2
1730110010000|2024-10-28 10:06:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|55
1730110020000|2024-10-28 10:07:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|19
1730110030000|2024-10-28 10:07:10||144.49||144.49||144.49||144.49|0
1730110040000|2024-10-28 10:07:20|144.62|144.44|144.62|144.54|144.62|144.54|144.62|144.44|6
1730110050000|2024-10-28 10:07:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1730110070000|2024-10-28 10:07:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|9
1730110080000|2024-10-28 10:08:00||144.54||144.54||144.54||144.54|0
1730110090000|2024-10-28 10:08:10|||||||||1
1730110100000|2024-10-28 10:08:20||144.49||144.49||144.54||144.49|0
1730110110000|2024-10-28 10:08:30|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1730110120000|2024-10-28 10:08:40||144.49||144.49||144.49||144.49|0
1730110130000|2024-10-28 10:08:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1730110140000|2024-10-28 10:09:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|4
1730110150000|2024-10-28 10:09:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730110160000|2024-10-28 10:09:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1730110170000|2024-10-28 10:09:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1730110190000|2024-10-28 10:09:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|4
1730110200000|2024-10-28 10:10:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|10
1730110210000|2024-10-28 10:10:10||144.49||144.54||144.54||144.49|0
1730110220000|2024-10-28 10:10:20|144.57|144.49|144.57|144.49|144.57|144.54|144.52|144.44|3
1730110250000|2024-10-28 10:10:50|144.62||144.62||144.62||144.62||6
1730110260000|2024-10-28 10:11:00|144.57||144.57||144.57||144.57||0
1730110270000|2024-10-28 10:11:10|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|3
1730110280000|2024-10-28 10:11:20||144.49||144.49||144.49||144.49|1
1730110290000|2024-10-28 10:11:30|144.57||144.57||144.57||144.57||0
1730110310000|2024-10-28 10:11:50|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|3
1730110320000|2024-10-28 10:12:00|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|3
1730110330000|2024-10-28 10:12:10|144.57||144.57||144.57||144.57||0
1730110350000|2024-10-28 10:12:30|||||||||1
1730110360000|2024-10-28 10:12:40|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|8
1730110370000|2024-10-28 10:12:50||144.54||144.54||144.54||144.49|3
1730110380000|2024-10-28 10:13:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730110400000|2024-10-28 10:13:20|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|6
1730110410000|2024-10-28 10:13:30|144.57||144.57||144.57||144.57||0
1730110420000|2024-10-28 10:13:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|22
1730110430000|2024-10-28 10:13:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|13
1730110440000|2024-10-28 10:14:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|33
1730110540000|2024-10-28 10:15:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|220
1730110560000|2024-10-28 10:16:00|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|143
1730110590000|2024-10-28 10:16:30|144.67||144.62||144.67||144.62||55
1730110610000|2024-10-28 10:16:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|40
1730110620000|2024-10-28 10:17:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730110640000|2024-10-28 10:17:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1730110670000|2024-10-28 10:17:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730110680000|2024-10-28 10:18:00|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|7
1730110690000|2024-10-28 10:18:10|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|3
1730110700000|2024-10-28 10:18:20|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|2
1730110710000|2024-10-28 10:18:30|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|6
1730110730000|2024-10-28 10:18:50|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|3
1730110740000|2024-10-28 10:19:00||144.59||144.59||144.59||144.59|0
1730110750000|2024-10-28 10:19:10|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|1
1730110760000|2024-10-28 10:19:20|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1
1730110770000|2024-10-28 10:19:30|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|4
1730110780000|2024-10-28 10:19:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|7
1730110790000|2024-10-28 10:19:50|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|1
1730110810000|2024-10-28 10:20:10|144.57||144.52||144.57||144.52||1
1730110820000|2024-10-28 10:20:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|1
1730110860000|2024-10-28 10:21:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1730110870000|2024-10-28 10:21:10|144.57||144.52||144.57||144.52||2
1730110890000|2024-10-28 10:21:30|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|9
1730110900000|2024-10-28 10:21:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|13
1730110930000|2024-10-28 10:22:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|7
1730110940000|2024-10-28 10:22:20|||||||||10
1730110950000|2024-10-28 10:22:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|324
1730110960000|2024-10-28 10:22:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|24
1730110990000|2024-10-28 10:23:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|19
1730111000000|2024-10-28 10:23:20|||||||||1
1730111020000|2024-10-28 10:23:40|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|65
1730111040000|2024-10-28 10:24:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|3
1730111050000|2024-10-28 10:24:10|144.67||144.62||144.67||144.62||1
1730111060000|2024-10-28 10:24:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|5
1730111070000|2024-10-28 10:24:30||144.54||144.59||144.59||144.54|2
1730111080000|2024-10-28 10:24:40||144.54||144.59||144.59||144.54|0
1730111090000|2024-10-28 10:24:50||144.54||144.59||144.59||144.54|0
1730111100000|2024-10-28 10:25:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|5
1730111110000|2024-10-28 10:25:10|||||||||1
1730111120000|2024-10-28 10:25:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1
1730111130000|2024-10-28 10:25:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|2
1730111140000|2024-10-28 10:25:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1730111150000|2024-10-28 10:25:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|21
1730111170000|2024-10-28 10:26:10|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|5
1730111180000|2024-10-28 10:26:20||144.64||144.59||144.64||144.59|0
1730111190000|2024-10-28 10:26:30||144.64||144.59||144.64||144.59|0
1730111200000|2024-10-28 10:26:40|144.67||144.67||144.72||144.67||2
1730111210000|2024-10-28 10:26:50|||||||||1
1730111260000|2024-10-28 10:27:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|41
1730111270000|2024-10-28 10:27:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|8
1730111280000|2024-10-28 10:28:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1730111310000|2024-10-28 10:28:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|3
1730111320000|2024-10-28 10:28:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1730111330000|2024-10-28 10:28:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730111340000|2024-10-28 10:29:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1730111350000|2024-10-28 10:29:10|||||||||1
1730111360000|2024-10-28 10:29:20|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|2
1730111370000|2024-10-28 10:29:30|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|3
1730111380000|2024-10-28 10:29:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|21
1730111400000|2024-10-28 10:30:00|||||||||3
1730111410000|2024-10-28 10:30:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1730111430000|2024-10-28 10:30:30|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|19
1730111440000|2024-10-28 10:30:40|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|2
1730111480000|2024-10-28 10:31:20|144.72||144.72||144.72||144.72||10
1730111500000|2024-10-28 10:31:40|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|2
1730111510000|2024-10-28 10:31:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730111530000|2024-10-28 10:32:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|4
1730111540000|2024-10-28 10:32:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730111550000|2024-10-28 10:32:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|1
1730111560000|2024-10-28 10:32:40||144.59||144.59||144.59||144.59|0
1730111570000|2024-10-28 10:32:50||144.64||144.59||144.64||144.59|0
1730111580000|2024-10-28 10:33:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|5
1730111590000|2024-10-28 10:33:10||144.59||144.64||144.64||144.59|0
1730111600000|2024-10-28 10:33:20||144.59||144.59||144.64||144.59|14
1730111610000|2024-10-28 10:33:30||144.64||144.64||144.64||144.64|0
1730111620000|2024-10-28 10:33:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|18
1730111650000|2024-10-28 10:34:10|||||||||2
1730111660000|2024-10-28 10:34:20|||||||||1
1730111680000|2024-10-28 10:34:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|42
1730111690000|2024-10-28 10:34:50|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|49
1730111700000|2024-10-28 10:35:00|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|7
1730111710000|2024-10-28 10:35:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1730111720000|2024-10-28 10:35:20||144.64||144.69||144.69||144.64|0
1730111740000|2024-10-28 10:35:40|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|2
1730111780000|2024-10-28 10:36:20|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|8
1730111790000|2024-10-28 10:36:30||144.69||144.64||144.69||144.64|8
1730111800000|2024-10-28 10:36:40|144.72||144.72||144.72||144.72||0
1730111820000|2024-10-28 10:37:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|5
1730111850000|2024-10-28 10:37:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|2
1730111860000|2024-10-28 10:37:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1730111870000|2024-10-28 10:37:50|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|1
1730111880000|2024-10-28 10:38:00|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|3
1730111890000|2024-10-28 10:38:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1730111910000|2024-10-28 10:38:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730111920000|2024-10-28 10:38:40|||||||||1
1730111940000|2024-10-28 10:39:00||144.69||144.74||144.74||144.69|1
1730111950000|2024-10-28 10:39:10|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|1
1730111960000|2024-10-28 10:39:20|144.77||144.77||144.77||144.77||0
1730111980000|2024-10-28 10:39:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730112030000|2024-10-28 10:40:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1730112040000|2024-10-28 10:40:40||144.74||144.74||144.79||144.74|1
1730112050000|2024-10-28 10:40:50|144.82||144.82||144.82||144.82||0
1730112060000|2024-10-28 10:41:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|76
1730112080000|2024-10-28 10:41:20|||||||||1
1730112140000|2024-10-28 10:42:20|||||||||111
1730112180000|2024-10-28 10:43:00|||||||||1
1730112200000|2024-10-28 10:43:20|||||||||1
1730112210000|2024-10-28 10:43:30|||||||||32
1730112260000|2024-10-28 10:44:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|82
1730112300000|2024-10-28 10:45:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1730112320000|2024-10-28 10:45:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1730112380000|2024-10-28 10:46:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5851
1730112390000|2024-10-28 10:46:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|2
1730112400000|2024-10-28 10:46:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1730112420000|2024-10-28 10:47:00||144.59||144.64||144.64||144.59|4
1730112440000|2024-10-28 10:47:20|||||||||1
1730112480000|2024-10-28 10:48:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1730112490000|2024-10-28 10:48:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|68
1730112530000|2024-10-28 10:48:50|144.72||144.72||144.72||144.72||2
1730112540000|2024-10-28 10:49:00|144.67||144.67||144.72||144.67||1
1730112550000|2024-10-28 10:49:10|144.72||144.67||144.72||144.67||13
1730112560000|2024-10-28 10:49:20|||||||||1
1730112570000|2024-10-28 10:49:30|144.72||144.72||144.72||144.72||1
1730112580000|2024-10-28 10:49:40|144.67||144.67||144.67||144.67||0
1730112600000|2024-10-28 10:50:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|21
1730112610000|2024-10-28 10:50:10|||||||||16
1730112630000|2024-10-28 10:50:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730112690000|2024-10-28 10:51:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|46
1730112700000|2024-10-28 10:51:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1730112750000|2024-10-28 10:52:30|||||||||78
1730112780000|2024-10-28 10:53:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|31
1730112790000|2024-10-28 10:53:10|||||||||3
1730112810000|2024-10-28 10:53:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1730112880000|2024-10-28 10:54:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|102
1730112960000|2024-10-28 10:56:00|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|45
1730112970000|2024-10-28 10:56:10|144.37||144.37||144.37||144.37||0
1730112990000|2024-10-28 10:56:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|46
1730113000000|2024-10-28 10:56:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1730113010000|2024-10-28 10:56:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|149
1730113020000|2024-10-28 10:57:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|2
1730113040000|2024-10-28 10:57:20|||||||||1
1730113070000|2024-10-28 10:57:50|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|102
1730113080000|2024-10-28 10:58:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|0
1730113090000|2024-10-28 10:58:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|3
1730113100000|2024-10-28 10:58:20|||||||||1
1730113120000|2024-10-28 10:58:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1730113130000|2024-10-28 10:58:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|1
1730113140000|2024-10-28 10:59:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|43
1730113150000|2024-10-28 10:59:10|||||||||1
1730113160000|2024-10-28 10:59:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730113190000|2024-10-28 10:59:50|||||||||3
1730113200000|2024-10-28 11:00:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1730113230000|2024-10-28 11:00:30|||||||||1
1730113240000|2024-10-28 11:00:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|229
1730113280000|2024-10-28 11:01:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|85
1730113290000|2024-10-28 11:01:30|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|49
1730113310000|2024-10-28 11:01:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1730113320000|2024-10-28 11:02:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730113340000|2024-10-28 11:02:20|||||||||10
1730113380000|2024-10-28 11:03:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|26
1730113390000|2024-10-28 11:03:10|144.17||144.12||144.17||144.12||1
1730113440000|2024-10-28 11:04:00|||||||||2
1730113460000|2024-10-28 11:04:20|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|13
1730113470000|2024-10-28 11:04:30|144.12||144.12||144.17||144.12||0
1730113480000|2024-10-28 11:04:40|||||||||4
1730113490000|2024-10-28 11:04:50|144.17||144.12||144.17||144.12||2
1730113500000|2024-10-28 11:05:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1730113540000|2024-10-28 11:05:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|14
1730113550000|2024-10-28 11:05:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|78
1730113560000|2024-10-28 11:06:00|144.22|144.14|144.32|144.24|144.32|144.24|144.22|144.14|3
1730113570000|2024-10-28 11:06:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|1
1730113580000|2024-10-28 11:06:20||144.19||144.24||144.24||144.19|0
1730113590000|2024-10-28 11:06:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1730113620000|2024-10-28 11:07:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|5
1730113630000|2024-10-28 11:07:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|3
1730113640000|2024-10-28 11:07:20||144.14||144.14||144.14||144.14|2
1730113650000|2024-10-28 11:07:30|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|0
1730113710000|2024-10-28 11:08:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|204
1730113720000|2024-10-28 11:08:40|||||||||2
1730113730000|2024-10-28 11:08:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|50
1730113740000|2024-10-28 11:09:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|3
1730113750000|2024-10-28 11:09:10||144.09||144.14||144.14||144.09|1
1730113760000|2024-10-28 11:09:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1730113780000|2024-10-28 11:09:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|16
1730113800000|2024-10-28 11:10:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1730113810000|2024-10-28 11:10:10|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|8
1730113820000|2024-10-28 11:10:20||144.14||144.14||144.14||144.09|0
1730113850000|2024-10-28 11:10:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1730113900000|2024-10-28 11:11:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1730113930000|2024-10-28 11:12:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|22
1730113970000|2024-10-28 11:12:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1730113980000|2024-10-28 11:13:00|144.17||144.17||144.17||144.12||3
1730113990000|2024-10-28 11:13:10|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|5
1730114000000|2024-10-28 11:13:20||144.04||144.09||144.09||144.04|3
1730114010000|2024-10-28 11:13:30|144.22|144.04|144.17|144.09|144.22|144.09|144.17|144.04|2
1730114040000|2024-10-28 11:14:00|||||||||56
1730114130000|2024-10-28 11:15:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|150
1730114140000|2024-10-28 11:15:40|144.22||144.22||144.22||144.17||10
1730114150000|2024-10-28 11:15:50|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|8
1730114190000|2024-10-28 11:16:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|62
1730114200000|2024-10-28 11:16:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|184
1730114210000|2024-10-28 11:16:50|||||||||28
1730114220000|2024-10-28 11:17:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|163
1730114230000|2024-10-28 11:17:10|144.17||144.12||144.17||144.12||2
1730114240000|2024-10-28 11:17:20|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|19
1730114250000|2024-10-28 11:17:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|35
1730114260000|2024-10-28 11:17:40|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|14
1730114270000|2024-10-28 11:17:50|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|2
1730114280000|2024-10-28 11:18:00||144.09||144.09||144.09||144.04|0
1730114290000|2024-10-28 11:18:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|7
1730114300000|2024-10-28 11:18:20|144.17||144.12||144.17||144.12||2
1730114310000|2024-10-28 11:18:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|11
1730114320000|2024-10-28 11:18:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1730114350000|2024-10-28 11:19:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|478
1730114360000|2024-10-28 11:19:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|18
1730114380000|2024-10-28 11:19:40|||||||||11
1730114390000|2024-10-28 11:19:50|||||||||1
1730114400000|2024-10-28 11:20:00|||||||||16
1730114410000|2024-10-28 11:20:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1730114420000|2024-10-28 11:20:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|10
1730114460000|2024-10-28 11:21:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|156
1730114470000|2024-10-28 11:21:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1730114480000|2024-10-28 11:21:20|144.02||143.97||144.02||143.97||12
1730114490000|2024-10-28 11:21:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1730114500000|2024-10-28 11:21:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|6
1730114510000|2024-10-28 11:21:50|||||||||2
1730114520000|2024-10-28 11:22:00||143.84||143.84||143.89||143.84|28
1730114530000|2024-10-28 11:22:10|143.92||143.92||143.92||143.92||2
1730114550000|2024-10-28 11:22:30|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|18
1730114560000|2024-10-28 11:22:40|143.97||143.92||143.97||143.92||0
1730114570000|2024-10-28 11:22:50|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|5
1730114600000|2024-10-28 11:23:20|||||||||1
1730114630000|2024-10-28 11:23:50|144.02||143.97||144.02||143.97||0
1730114640000|2024-10-28 11:24:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1730114690000|2024-10-28 11:24:50|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|1
1730114700000|2024-10-28 11:25:00|144.02||144.02||144.07||144.02||0
1730114710000|2024-10-28 11:25:10|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|139
1730114730000|2024-10-28 11:25:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1730114750000|2024-10-28 11:25:50|144.17||144.12||144.17||144.12||0
1730114780000|2024-10-28 11:26:20|144.17||144.12||144.17||144.12||0
1730114790000|2024-10-28 11:26:30||143.99||143.99||143.99||143.99|9
1730114800000|2024-10-28 11:26:40|144.07||144.07||144.07||144.07||0
1730114880000|2024-10-28 11:28:00|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|2
1730114890000|2024-10-28 11:28:10|144.02||144.02||144.07||144.02||0
1730114930000|2024-10-28 11:28:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1730114940000|2024-10-28 11:29:00|||||||||35
1730114950000|2024-10-28 11:29:10|||||||||46
1730115000000|2024-10-28 11:30:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|233
1730115010000|2024-10-28 11:30:10|||||||||57
1730115020000|2024-10-28 11:30:20|||||||||123
1730115030000|2024-10-28 11:30:30|143.92|143.84|143.82|143.74|143.92|143.84|143.82|143.74|73
1730115040000|2024-10-28 11:30:40||143.69||143.74||143.74||143.69|3
1730115050000|2024-10-28 11:30:50||143.69||143.74||143.74||143.69|2
1730115060000|2024-10-28 11:31:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|2
1730115070000|2024-10-28 11:31:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1730115080000|2024-10-28 11:31:20|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|13
1730115090000|2024-10-28 11:31:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|30
1730115100000|2024-10-28 11:31:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|12
1730115120000|2024-10-28 11:32:00|143.82|143.74|143.87|143.79|143.87|143.79|143.77|143.69|169
1730115130000|2024-10-28 11:32:10|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|18
1730115140000|2024-10-28 11:32:20|||||||||1
1730115150000|2024-10-28 11:32:30|143.87||143.87||143.87||143.82||0
1730115160000|2024-10-28 11:32:40|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|26
1730115170000|2024-10-28 11:32:50|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|20
1730115180000|2024-10-28 11:33:00|143.82|143.79|143.92|143.79|143.92|143.79|143.82|143.79|1
1730115190000|2024-10-28 11:33:10|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|0
1730115200000|2024-10-28 11:33:20||143.79||143.84||143.84||143.79|0
1730115220000|2024-10-28 11:33:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1730115290000|2024-10-28 11:34:50|143.97||143.97||143.97||143.92||0
1730115300000|2024-10-28 11:35:00|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1730115310000|2024-10-28 11:35:10|143.92||143.92||143.97||143.92||0
1730115320000|2024-10-28 11:35:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|8
1730115340000|2024-10-28 11:35:40|143.92||143.87||143.92||143.87||0
1730115350000|2024-10-28 11:35:50|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|4
1730115360000|2024-10-28 11:36:00|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|1
1730115370000|2024-10-28 11:36:10|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|0
1730115380000|2024-10-28 11:36:20||143.79||143.84||143.84||143.79|0
1730115390000|2024-10-28 11:36:30||143.79||143.84||143.84||143.79|4
1730115400000|2024-10-28 11:36:40|143.97||143.92||143.97||143.92||0
1730115410000|2024-10-28 11:36:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1730115430000|2024-10-28 11:37:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|8
1730115440000|2024-10-28 11:37:20|143.97||143.92||143.97||143.92||0
1730115450000|2024-10-28 11:37:30|||||||||3
1730115470000|2024-10-28 11:37:50|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|1
1730115480000|2024-10-28 11:38:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1730115490000|2024-10-28 11:38:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1730115500000|2024-10-28 11:38:20||143.74||143.79||143.79||143.74|0
1730115510000|2024-10-28 11:38:30|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|0
1730115520000|2024-10-28 11:38:40||143.79||143.79||143.79||143.74|0
1730115550000|2024-10-28 11:39:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1730115570000|2024-10-28 11:39:30|||||||||1
1730115580000|2024-10-28 11:39:40|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|5
1730115590000|2024-10-28 11:39:50|143.92||143.87||143.92||143.87||1
1730115610000|2024-10-28 11:40:10|143.92||143.87||143.92||143.87||0
1730115620000|2024-10-28 11:40:20|143.92||143.87||143.92||143.87||22
1730115630000|2024-10-28 11:40:30|143.92|143.84|143.97|143.84|143.97|143.89|143.87|143.84|18
1730115640000|2024-10-28 11:40:40||143.89||143.89||143.89||143.89|0
1730115670000|2024-10-28 11:41:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|0
1730115710000|2024-10-28 11:41:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1730115720000|2024-10-28 11:42:00||143.89||143.94||143.94||143.89|0
1730115730000|2024-10-28 11:42:10|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|0
1730115750000|2024-10-28 11:42:30|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|1
1730115760000|2024-10-28 11:42:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1730115780000|2024-10-28 11:43:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|1
1730115790000|2024-10-28 11:43:10||143.84||143.89||143.89||143.84|0
1730115800000|2024-10-28 11:43:20||143.84||143.84||143.89||143.84|0
1730115810000|2024-10-28 11:43:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|0
1730115840000|2024-10-28 11:44:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|43
1730115850000|2024-10-28 11:44:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|8
1730115860000|2024-10-28 11:44:20|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|0
1730115870000|2024-10-28 11:44:30||143.89||143.84||143.89||143.84|0
1730115880000|2024-10-28 11:44:40||143.89||143.84||143.89||143.84|0
1730115890000|2024-10-28 11:44:50||143.89||143.89||143.89||143.89|0
1730115920000|2024-10-28 11:45:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|0
1730115960000|2024-10-28 11:46:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|57
1730115970000|2024-10-28 11:46:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|48
1730115990000|2024-10-28 11:46:30||143.89||143.89||143.94||143.89|48
1730116000000|2024-10-28 11:46:40||143.94||143.94||143.94||143.94|0
1730116020000|2024-10-28 11:47:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1730116030000|2024-10-28 11:47:10|144.02||143.97||144.02||143.97||0
1730116040000|2024-10-28 11:47:20|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|1
1730116050000|2024-10-28 11:47:30|143.97|143.84|143.97|143.89|143.97|143.89|143.97|143.84|0
1730116060000|2024-10-28 11:47:40||143.84||143.89||143.89||143.84|0
1730116080000|2024-10-28 11:48:00||143.84||143.89||143.89||143.84|3
1730116090000|2024-10-28 11:48:10||143.84||143.84||143.84||143.84|6
1730116100000|2024-10-28 11:48:20|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|1
1730116110000|2024-10-28 11:48:30|143.92||143.92||143.97||143.92||0
1730116120000|2024-10-28 11:48:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|0
1730116170000|2024-10-28 11:49:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1730116180000|2024-10-28 11:49:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|50
1730116190000|2024-10-28 11:49:50|144.02||143.97||144.02||143.97||0
1730116200000|2024-10-28 11:50:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|9
1730116210000|2024-10-28 11:50:10|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|0
1730116220000|2024-10-28 11:50:20|143.92||143.92||143.97||143.92||0
1730116300000|2024-10-28 11:51:40|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|1
1730116310000|2024-10-28 11:51:50||143.89||143.84||143.89||143.84|0
1730116320000|2024-10-28 11:52:00|143.92||143.92||143.92||143.92||0
1730116360000|2024-10-28 11:52:40|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|1
1730116370000|2024-10-28 11:52:50||143.89||143.89||143.89||143.89|1
1730116390000|2024-10-28 11:53:10|144.02||143.97||144.02||143.97||4
1730116430000|2024-10-28 11:53:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|1
1730116480000|2024-10-28 11:54:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1730116490000|2024-10-28 11:54:50|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|3
1730116500000|2024-10-28 11:55:00|143.92|143.74|143.92|143.79|143.92|143.79|143.92|143.74|1
1730116510000|2024-10-28 11:55:10|143.87||143.87||143.87||143.87||0
1730116520000|2024-10-28 11:55:20|143.92||143.87||143.92||143.87||1
1730116530000|2024-10-28 11:55:30|143.92||143.87||143.92||143.87||0
1730116540000|2024-10-28 11:55:40||143.74||143.74||143.79||143.74|18
1730116550000|2024-10-28 11:55:50|143.82||143.82||143.82||143.82||2
1730116560000|2024-10-28 11:56:00|||||||||6
1730116570000|2024-10-28 11:56:10|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.74|0
1730116590000|2024-10-28 11:56:30||143.84||143.79||143.84||143.79|0
1730116600000|2024-10-28 11:56:40|143.87||143.87||143.87||143.87||0
1730116620000|2024-10-28 11:57:00|||||||||4
1730116640000|2024-10-28 11:57:20||143.74||143.74||143.79||143.74|2
1730116650000|2024-10-28 11:57:30||143.79||143.79||143.79||143.79|0
1730116660000|2024-10-28 11:57:40|||||||||9
1730116690000|2024-10-28 11:58:10|143.92||143.87||143.92||143.87||1
1730116710000|2024-10-28 11:58:30|143.92||143.87||143.92||143.87||0
1730116720000|2024-10-28 11:58:40|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|3
1730116730000|2024-10-28 11:58:50|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|20
1730116740000|2024-10-28 11:59:00|143.87||143.87||143.87||143.87||0
1730116750000|2024-10-28 11:59:10|||||||||1
1730116800000|2024-10-28 12:00:00||143.74||143.79||143.79||143.74|12
1730116810000|2024-10-28 12:00:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|0
1730116820000|2024-10-28 12:00:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|13
1730116850000|2024-10-28 12:00:50|||||||||2
1730116860000|2024-10-28 12:01:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|55
1730116880000|2024-10-28 12:01:20|||||||||1
1730116900000|2024-10-28 12:01:40|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|9
1730116910000|2024-10-28 12:01:50|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|0
1730116920000|2024-10-28 12:02:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|3
1730116930000|2024-10-28 12:02:10|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|4
1730116940000|2024-10-28 12:02:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|9
1730116950000|2024-10-28 12:02:30||143.64||143.69||143.69||143.64|0
1730116960000|2024-10-28 12:02:40|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|0
1730116990000|2024-10-28 12:03:10|||||||||2
1730117010000|2024-10-28 12:03:30|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|7
1730117030000|2024-10-28 12:03:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1730117040000|2024-10-28 12:04:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1730117050000|2024-10-28 12:04:10|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|6
1730117060000|2024-10-28 12:04:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|40
1730117080000|2024-10-28 12:04:40|||||||||56
1730117100000|2024-10-28 12:05:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|79
1730117120000|2024-10-28 12:05:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|18
1730117140000|2024-10-28 12:05:40|||||||||1
1730117160000|2024-10-28 12:06:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|8
1730117170000|2024-10-28 12:06:10|143.77||143.72||143.77||143.72||0
1730117180000|2024-10-28 12:06:20|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|259
1730117190000|2024-10-28 12:06:30|143.67||143.67||143.67||143.67||3
1730117220000|2024-10-28 12:07:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|188
1730117230000|2024-10-28 12:07:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|10
1730117240000|2024-10-28 12:07:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1730117250000|2024-10-28 12:07:30|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|0
1730117260000|2024-10-28 12:07:40||143.49||143.54||143.54||143.49|0
1730117330000|2024-10-28 12:08:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1730117340000|2024-10-28 12:09:00||143.54||143.59||143.59||143.54|67
1730117350000|2024-10-28 12:09:10|||||||||21
1730117360000|2024-10-28 12:09:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|7
1730117370000|2024-10-28 12:09:30||143.59||143.64||143.64||143.59|0
1730117400000|2024-10-28 12:10:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|33
1730117410000|2024-10-28 12:10:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1730117430000|2024-10-28 12:10:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|5
1730117450000|2024-10-28 12:10:50|||||||||2
1730117460000|2024-10-28 12:11:00||143.59||143.64||143.64||143.59|0
1730117480000|2024-10-28 12:11:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1730117490000|2024-10-28 12:11:30|||||||||216
1730117500000|2024-10-28 12:11:40|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|5
1730117520000|2024-10-28 12:12:00|||||||||39
1730117530000|2024-10-28 12:12:10|||||||||35
1730117550000|2024-10-28 12:12:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|28
1730117560000|2024-10-28 12:12:40||143.74||143.79||143.79||143.74|100
1730117570000|2024-10-28 12:12:50|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|5
1730117580000|2024-10-28 12:13:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1730117600000|2024-10-28 12:13:20|||||||||1
1730117660000|2024-10-28 12:14:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|7
1730117670000|2024-10-28 12:14:30||143.84||143.84||143.84||143.79|1
1730117740000|2024-10-28 12:15:40|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|1
1730117750000|2024-10-28 12:15:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|4
1730117760000|2024-10-28 12:16:00|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.74|16
1730117770000|2024-10-28 12:16:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1730117780000|2024-10-28 12:16:20|143.87||143.82||143.87||143.82||50
1730117790000|2024-10-28 12:16:30|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|4
1730117800000|2024-10-28 12:16:40|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|0
1730117810000|2024-10-28 12:16:50||143.79||143.79||143.79||143.74|0
1730117820000|2024-10-28 12:17:00||143.74||143.79||143.79||143.74|163
1730117840000|2024-10-28 12:17:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1730117900000|2024-10-28 12:18:20|||||||||51
1730117910000|2024-10-28 12:18:30|||||||||87
1730117930000|2024-10-28 12:18:50|||||||||1
1730118020000|2024-10-28 12:20:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|27
1730118050000|2024-10-28 12:20:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|16
1730118060000|2024-10-28 12:21:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|1
1730118070000|2024-10-28 12:21:10|||||||||50
1730118100000|2024-10-28 12:21:40|||||||||6
1730118110000|2024-10-28 12:21:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1730118140000|2024-10-28 12:22:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1730118150000|2024-10-28 12:22:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|6
1730118160000|2024-10-28 12:22:40||143.59||143.64||143.64||143.59|0
1730118170000|2024-10-28 12:22:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|30
1730118180000|2024-10-28 12:23:00|||||||||1
1730118190000|2024-10-28 12:23:10|||||||||1
1730118200000|2024-10-28 12:23:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|12
1730118210000|2024-10-28 12:23:30||143.49||143.54||143.54||143.49|1
1730118220000|2024-10-28 12:23:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|51
1730118240000|2024-10-28 12:24:00|||||||||13
1730118250000|2024-10-28 12:24:10||143.49||143.54||143.54||143.49|0
1730118300000|2024-10-28 12:25:00||143.49||143.54||143.54||143.49|6
1730118310000|2024-10-28 12:25:10||143.49||143.54||143.54||143.49|0
1730118320000|2024-10-28 12:25:20|||||||||1
1730118340000|2024-10-28 12:25:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|1
1730118350000|2024-10-28 12:25:50|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|8
1730118360000|2024-10-28 12:26:00|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|2
1730118370000|2024-10-28 12:26:10|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|41
1730118380000|2024-10-28 12:26:20|||||||||1
1730118400000|2024-10-28 12:26:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|41
1730118410000|2024-10-28 12:26:50||143.49||143.49||143.54||143.49|0
1730118420000|2024-10-28 12:27:00|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|3
1730118430000|2024-10-28 12:27:10|143.62||143.57||143.62||143.57||0
1730118440000|2024-10-28 12:27:20|143.62||143.57||143.62||143.57||2
1730118450000|2024-10-28 12:27:30|143.62||143.57||143.62||143.57||1
1730118460000|2024-10-28 12:27:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|0
1730118470000|2024-10-28 12:27:50||143.49||143.54||143.54||143.49|0
1730118490000|2024-10-28 12:28:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|10
1730118500000|2024-10-28 12:28:20|||||||||2
1730118540000|2024-10-28 12:29:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|74
1730118570000|2024-10-28 12:29:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|17
1730118600000|2024-10-28 12:30:00|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|38
1730118610000|2024-10-28 12:30:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1730118630000|2024-10-28 12:30:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|22
1730118640000|2024-10-28 12:30:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|0
1730118710000|2024-10-28 12:31:50|||||||||1
1730118740000|2024-10-28 12:32:20|143.72||143.72||143.72||143.72||19
1730118750000|2024-10-28 12:32:30|143.67|143.64|143.67|143.59|143.72|143.64|143.67|143.59|15
1730118760000|2024-10-28 12:32:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|1
1730118770000|2024-10-28 12:32:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1730118780000|2024-10-28 12:33:00|||||||||1
1730118790000|2024-10-28 12:33:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|5
1730118840000|2024-10-28 12:34:00|||||||||1
1730118850000|2024-10-28 12:34:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|153
1730118860000|2024-10-28 12:34:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1730118870000|2024-10-28 12:34:30||143.69||143.69||143.69||143.69|0
1730118880000|2024-10-28 12:34:40||143.64||143.69||143.69||143.64|13
1730118900000|2024-10-28 12:35:00|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|78
1730118910000|2024-10-28 12:35:10|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|26
1730118920000|2024-10-28 12:35:20|143.82||143.77||143.82||143.77||1
1730118940000|2024-10-28 12:35:40|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|24
1730118950000|2024-10-28 12:35:50||143.74||143.69||143.74||143.69|0
1730118960000|2024-10-28 12:36:00||143.74||143.74||143.74||143.69|0
1730118970000|2024-10-28 12:36:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1730119000000|2024-10-28 12:36:40|143.87||143.87||143.87||143.87||3
1730119010000|2024-10-28 12:36:50|143.82||143.82||143.87||143.82||0
1730119020000|2024-10-28 12:37:00|143.87||143.87||143.87||143.87||0
1730119030000|2024-10-28 12:37:10||143.79||143.79||143.79||143.74|7
1730119050000|2024-10-28 12:37:30||143.74||143.74||143.79||143.74|5
1730119060000|2024-10-28 12:37:40||143.79||143.79||143.79||143.74|0
1730119070000|2024-10-28 12:37:50||143.74||143.79||143.79||143.74|0
1730119090000|2024-10-28 12:38:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|185
1730119100000|2024-10-28 12:38:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|132
1730119120000|2024-10-28 12:38:40|||||||||30
1730119140000|2024-10-28 12:39:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|35
1730119150000|2024-10-28 12:39:10||143.79||143.84||143.84||143.79|4
1730119160000|2024-10-28 12:39:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|38
1730119190000|2024-10-28 12:39:50|143.97||143.97||143.97||143.97||9
1730119200000|2024-10-28 12:40:00|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1730119210000|2024-10-28 12:40:10|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|0
1730119220000|2024-10-28 12:40:20||143.84||143.89||143.89||143.84|0
1730119230000|2024-10-28 12:40:30|||||||||1
1730119260000|2024-10-28 12:41:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|34
1730119280000|2024-10-28 12:41:20|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|28
1730119300000|2024-10-28 12:41:40|||||||||1
1730119310000|2024-10-28 12:41:50|||||||||27
1730119320000|2024-10-28 12:42:00|||||||||162
1730119340000|2024-10-28 12:42:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|462
1730119350000|2024-10-28 12:42:30|||||||||8
1730119360000|2024-10-28 12:42:40|||||||||10
1730119370000|2024-10-28 12:42:50|||||||||74
1730119400000|2024-10-28 12:43:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|164
1730119420000|2024-10-28 12:43:40|||||||||1
1730119430000|2024-10-28 12:43:50|||||||||32
1730119460000|2024-10-28 12:44:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|92
1730119470000|2024-10-28 12:44:30|||||||||14
1730119480000|2024-10-28 12:44:40|||||||||2
1730119490000|2024-10-28 12:44:50|||||||||44
1730119500000|2024-10-28 12:45:00|||||||||99
1730119510000|2024-10-28 12:45:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|81
1730119520000|2024-10-28 12:45:20|144.07||144.07||144.12||144.07||1
1730119530000|2024-10-28 12:45:30|144.12||144.12||144.12||144.07||1
1730119540000|2024-10-28 12:45:40|144.07||144.07||144.12||144.07||1
1730119550000|2024-10-28 12:45:50|144.12||144.07||144.12||144.07||0
1730119560000|2024-10-28 12:46:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|39
1730119570000|2024-10-28 12:46:10|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|300
1730119580000|2024-10-28 12:46:20|||||||||146
1730119590000|2024-10-28 12:46:30|||||||||35
1730119600000|2024-10-28 12:46:40|||||||||9
1730119610000|2024-10-28 12:46:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|261
1730119620000|2024-10-28 12:47:00|||||||||1
1730119630000|2024-10-28 12:47:10|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|71
1730119640000|2024-10-28 12:47:20||143.94||143.94||143.94||143.89|11
1730119660000|2024-10-28 12:47:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|197
1730119680000|2024-10-28 12:48:00|||||||||566
1730119690000|2024-10-28 12:48:10|||||||||202
1730119700000|2024-10-28 12:48:20|||||||||6
1730119710000|2024-10-28 12:48:30|||||||||3
1730119740000|2024-10-28 12:49:00|||||||||2
1730119750000|2024-10-28 12:49:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|297
1730119760000|2024-10-28 12:49:20|||||||||1
1730119790000|2024-10-28 12:49:50|||||||||7
1730119820000|2024-10-28 12:50:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|11
1730119830000|2024-10-28 12:50:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|6
1730119840000|2024-10-28 12:50:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|9
1730119850000|2024-10-28 12:50:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1730119920000|2024-10-28 12:52:00|144.17||144.12||144.17||144.12||1
1730119980000|2024-10-28 12:53:00|||||||||44
1730119990000|2024-10-28 12:53:10|||||||||8
1730120020000|2024-10-28 12:53:40||143.99||143.99||143.99||143.99|3
1730120030000|2024-10-28 12:53:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1730120040000|2024-10-28 12:54:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1730120090000|2024-10-28 12:54:50|||||||||2
1730120100000|2024-10-28 12:55:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|36
1730120110000|2024-10-28 12:55:10|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|87
1730120120000|2024-10-28 12:55:20|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1730120160000|2024-10-28 12:56:00|144.12||144.12||144.12||144.07||3
1730120170000|2024-10-28 12:56:10||144.04||144.04||144.04||143.99|0
1730120220000|2024-10-28 12:57:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1730120230000|2024-10-28 12:57:10|||||||||2
1730120270000|2024-10-28 12:57:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|107
1730120280000|2024-10-28 12:58:00|||||||||18
1730120290000|2024-10-28 12:58:10|||||||||3
1730120300000|2024-10-28 12:58:20|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|60
1730120320000|2024-10-28 12:58:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|129
1730120340000|2024-10-28 12:59:00|144.17||144.12||144.17||144.12||0
1730120350000|2024-10-28 12:59:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1730120360000|2024-10-28 12:59:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|0
1730120400000|2024-10-28 13:00:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|0
1730120440000|2024-10-28 13:00:40|144.22||144.17||144.22||144.17||3
1730120450000|2024-10-28 13:00:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|8
1730120460000|2024-10-28 13:01:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|4
1730120470000|2024-10-28 13:01:10||144.09||144.14||144.14||144.09|2
1730120480000|2024-10-28 13:01:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|2
1730120490000|2024-10-28 13:01:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|1
1730120500000|2024-10-28 13:01:40||144.14||144.14||144.14||144.14|0
1730120510000|2024-10-28 13:01:50||144.09||144.14||144.14||144.09|2
1730120520000|2024-10-28 13:02:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|16
1730120530000|2024-10-28 13:02:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1730120540000|2024-10-28 13:02:20|||||||||1
1730120550000|2024-10-28 13:02:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1730120570000|2024-10-28 13:02:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|3
1730120610000|2024-10-28 13:03:30|144.22||144.17||144.22||144.17||81
1730120620000|2024-10-28 13:03:40|||||||||400
1730120630000|2024-10-28 13:03:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1730120640000|2024-10-28 13:04:00||144.09||144.14||144.14||144.09|36
1730120650000|2024-10-28 13:04:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1730120660000|2024-10-28 13:04:20|144.22||144.17||144.22||144.17||0
1730120680000|2024-10-28 13:04:40|144.22||144.17||144.22||144.17||0
1730120690000|2024-10-28 13:04:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1730120700000|2024-10-28 13:05:00|||||||||14
1730120710000|2024-10-28 13:05:10|||||||||5
1730120780000|2024-10-28 13:06:20|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|269
1730120790000|2024-10-28 13:06:30|144.22||144.22||144.27||144.22||7
1730120800000|2024-10-28 13:06:40|||||||||1
1730120820000|2024-10-28 13:07:00|||||||||95
1730120830000|2024-10-28 13:07:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|19
1730120840000|2024-10-28 13:07:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|13
1730120850000|2024-10-28 13:07:30|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1730120860000|2024-10-28 13:07:40|144.27||144.22||144.27||144.22||0
1730120870000|2024-10-28 13:07:50|144.27||144.22||144.27||144.22||0
1730120880000|2024-10-28 13:08:00|||||||||11
1730120890000|2024-10-28 13:08:10|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|23
1730120900000|2024-10-28 13:08:20|144.22||144.17||144.22||144.17||0
1730120940000|2024-10-28 13:09:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|53
1730120950000|2024-10-28 13:09:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730120960000|2024-10-28 13:09:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|7
1730120970000|2024-10-28 13:09:30||144.09||144.14||144.14||144.09|0
1730121020000|2024-10-28 13:10:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1730121050000|2024-10-28 13:10:50|||||||||18
1730121060000|2024-10-28 13:11:00|||||||||4
1730121070000|2024-10-28 13:11:10|||||||||72
1730121080000|2024-10-28 13:11:20|||||||||29
1730121090000|2024-10-28 13:11:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|23
1730121110000|2024-10-28 13:11:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|11
1730121120000|2024-10-28 13:12:00|144.17||144.17||144.17||144.12||0
1730121130000|2024-10-28 13:12:10|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|1
1730121140000|2024-10-28 13:12:20|144.12||144.12||144.12||144.12||0
1730121150000|2024-10-28 13:12:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|16
1730121170000|2024-10-28 13:12:50|||||||||4
1730121200000|2024-10-28 13:13:20|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|9
1730121210000|2024-10-28 13:13:30|144.17||144.12||144.17||144.12||0
1730121230000|2024-10-28 13:13:50|144.17||144.12||144.17||144.12||6
1730121240000|2024-10-28 13:14:00|144.17||144.12||144.17||144.12||0
1730121260000|2024-10-28 13:14:20|||||||||25
1730121280000|2024-10-28 13:14:40|||||||||5
1730121290000|2024-10-28 13:14:50|||||||||51
1730121300000|2024-10-28 13:15:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|35
1730121310000|2024-10-28 13:15:10|144.12||144.07||144.12||144.07||1
1730121320000|2024-10-28 13:15:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1730121330000|2024-10-28 13:15:30||143.99||143.99||143.99||143.99|3
1730121340000|2024-10-28 13:15:40||144.04||143.99||144.04||143.99|1
1730121350000|2024-10-28 13:15:50||144.04||144.04||144.04||144.04|0
1730121390000|2024-10-28 13:16:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|35
1730121420000|2024-10-28 13:17:00|||||||||6
1730121440000|2024-10-28 13:17:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|1
1730121450000|2024-10-28 13:17:30|144.12||144.12||144.12||144.07||19
1730121460000|2024-10-28 13:17:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|0
1730121470000|2024-10-28 13:17:50||143.99||144.04||144.04||143.99|1
1730121520000|2024-10-28 13:18:40|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|2
1730121560000|2024-10-28 13:19:20|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|1
1730121570000|2024-10-28 13:19:30|144.07||144.07||144.07||144.02||0
1730121580000|2024-10-28 13:19:40||143.99||143.99||143.99||143.94|4
1730121590000|2024-10-28 13:19:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|252
1730121600000|2024-10-28 13:20:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|111
1730121610000|2024-10-28 13:20:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|18
1730121620000|2024-10-28 13:20:20|||||||||82
1730121630000|2024-10-28 13:20:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|29
1730121640000|2024-10-28 13:20:40|||||||||8
1730121650000|2024-10-28 13:20:50|||||||||2
1730121660000|2024-10-28 13:21:00|||||||||19
1730121670000|2024-10-28 13:21:10|||||||||7
1730121680000|2024-10-28 13:21:20||144.09||144.14||144.14||144.09|9
1730121690000|2024-10-28 13:21:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|10
1730121700000|2024-10-28 13:21:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1730121710000|2024-10-28 13:21:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1730121750000|2024-10-28 13:22:30|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|29
1730121760000|2024-10-28 13:22:40|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|3
1730121780000|2024-10-28 13:23:00|144.12||144.12||144.12||144.12||0
1730121790000|2024-10-28 13:23:10||144.04||144.04||144.04||143.99|0
1730121800000|2024-10-28 13:23:20|||||||||192
1730121850000|2024-10-28 13:24:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|16
1730121880000|2024-10-28 13:24:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1730121910000|2024-10-28 13:25:10|144.12||144.07||144.12||144.07||13
1730121920000|2024-10-28 13:25:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|5
1730121950000|2024-10-28 13:25:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|4
1730121960000|2024-10-28 13:26:00|144.17||144.17||144.17||144.12||10
1730121970000|2024-10-28 13:26:10|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|3
1730121980000|2024-10-28 13:26:20||144.09||144.09||144.09||144.04|3
1730122000000|2024-10-28 13:26:40|||||||||1
1730122010000|2024-10-28 13:26:50|||||||||5
1730122020000|2024-10-28 13:27:00||144.04||144.09||144.09||144.04|53
1730122030000|2024-10-28 13:27:10|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|0
1730122040000|2024-10-28 13:27:20|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1730122060000|2024-10-28 13:27:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|86
1730122090000|2024-10-28 13:28:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|176
1730122100000|2024-10-28 13:28:20|144.22||144.17||144.22||144.17||0
1730122110000|2024-10-28 13:28:30|144.22||144.17||144.22||144.17||0
1730122120000|2024-10-28 13:28:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1730122130000|2024-10-28 13:28:50||143.99||144.04||144.04||143.99|6
1730122150000|2024-10-28 13:29:10|144.17||144.12||144.17||144.12||0
1730122160000|2024-10-28 13:29:20|144.17||144.12||144.17||144.12||1
1730122170000|2024-10-28 13:29:30|144.17||144.12||144.17||144.12||0
1730122180000|2024-10-28 13:29:40|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|1
1730122190000|2024-10-28 13:29:50|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|1
1730122200000|2024-10-28 13:30:00|144.02|143.99|144.17|144.09|144.17|144.09|144.02|143.94|206
1730122210000|2024-10-28 13:30:10|144.22||144.22||144.22||144.22||24
1730122220000|2024-10-28 13:30:20|144.17||144.17||144.22||144.17||0
1730122230000|2024-10-28 13:30:30|144.22||144.22||144.22||144.17||5
1730122240000|2024-10-28 13:30:40|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|0
1730122260000|2024-10-28 13:31:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1730122280000|2024-10-28 13:31:20|144.17|143.99|144.12|144.04|144.17|144.04|144.12|143.99|15
1730122300000|2024-10-28 13:31:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1730122310000|2024-10-28 13:31:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|5
1730122320000|2024-10-28 13:32:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|25
1730122340000|2024-10-28 13:32:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|5
1730122350000|2024-10-28 13:32:30|144.32||144.27||144.32||144.27||0
1730122370000|2024-10-28 13:32:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|6
1730122380000|2024-10-28 13:33:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|19
1730122410000|2024-10-28 13:33:30|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|53
1730122420000|2024-10-28 13:33:40|||||||||19
1730122440000|2024-10-28 13:34:00|144.37||144.32||144.37||144.32||32
1730122450000|2024-10-28 13:34:10|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|6
1730122460000|2024-10-28 13:34:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1730122470000|2024-10-28 13:34:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|10
1730122480000|2024-10-28 13:34:40|144.27|144.24|144.32|144.24|144.37|144.24|144.27|144.24|1
1730122490000|2024-10-28 13:34:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|6
1730122500000|2024-10-28 13:35:00|144.32|144.14|144.27|144.14|144.32|144.14|144.22|144.14|15
1730122510000|2024-10-28 13:35:10|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1730122520000|2024-10-28 13:35:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1730122540000|2024-10-28 13:35:40|144.37||144.32||144.37||144.32||0
1730122560000|2024-10-28 13:36:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|85
1730122570000|2024-10-28 13:36:10|144.32|144.24|144.32|144.19|144.37|144.24|144.32|144.19|76
1730122580000|2024-10-28 13:36:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|66
1730122590000|2024-10-28 13:36:30||144.19||144.24||144.24||144.19|0
1730122600000|2024-10-28 13:36:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730122610000|2024-10-28 13:36:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|0
1730122620000|2024-10-28 13:37:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|15
1730122630000|2024-10-28 13:37:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|2
1730122640000|2024-10-28 13:37:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|23
1730122650000|2024-10-28 13:37:30|144.27||144.22||144.27||144.22||1
1730122660000|2024-10-28 13:37:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|7
1730122670000|2024-10-28 13:37:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1730122680000|2024-10-28 13:38:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|184
1730122690000|2024-10-28 13:38:10|||||||||22
1730122700000|2024-10-28 13:38:20|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|79
1730122710000|2024-10-28 13:38:30|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1730122720000|2024-10-28 13:38:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|19
1730122730000|2024-10-28 13:38:50|144.37|144.29|144.42|144.34|144.42|144.34|144.32|144.24|1
1730122740000|2024-10-28 13:39:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|6
1730122750000|2024-10-28 13:39:10|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|11
1730122760000|2024-10-28 13:39:20|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|0
1730122770000|2024-10-28 13:39:30|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|3
1730122780000|2024-10-28 13:39:40||144.24||144.24||144.24||144.24|0
1730122790000|2024-10-28 13:39:50|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|16
1730122800000|2024-10-28 13:40:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|0
1730122810000|2024-10-28 13:40:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|10
1730122820000|2024-10-28 13:40:20|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|2
1730122830000|2024-10-28 13:40:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730122840000|2024-10-28 13:40:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|51
1730122850000|2024-10-28 13:40:50|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|206
1730122860000|2024-10-28 13:41:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|144
1730122870000|2024-10-28 13:41:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1730122890000|2024-10-28 13:41:30|||||||||1
1730122930000|2024-10-28 13:42:10|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|44
1730122940000|2024-10-28 13:42:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|20
1730122950000|2024-10-28 13:42:30|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.14|6
1730122960000|2024-10-28 13:42:40||144.14||144.19||144.19||144.14|0
1730122970000|2024-10-28 13:42:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1730123010000|2024-10-28 13:43:30|||||||||8
1730123020000|2024-10-28 13:43:40|144.37||144.32||144.37||144.32||1
1730123090000|2024-10-28 13:44:50|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|150
1730123100000|2024-10-28 13:45:00|144.32||144.27||144.32||144.27||8
1730123110000|2024-10-28 13:45:10|144.32||144.27||144.32||144.27||3
1730123120000|2024-10-28 13:45:20|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|13
1730123130000|2024-10-28 13:45:30|144.27||144.22||144.27||144.22||0
1730123140000|2024-10-28 13:45:40||144.09||144.09||144.09||144.09|1
1730123150000|2024-10-28 13:45:50||144.14||144.14||144.14||144.09|1
1730123190000|2024-10-28 13:46:30||144.09||144.09||144.14||144.09|19
1730123200000|2024-10-28 13:46:40||144.14||144.14||144.14||144.14|0
1730123210000|2024-10-28 13:46:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|18
1730123220000|2024-10-28 13:47:00||144.09||144.09||144.09||144.09|13
1730123230000|2024-10-28 13:47:10|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.09|0
1730123240000|2024-10-28 13:47:20||144.14||144.19||144.19||144.14|0
1730123250000|2024-10-28 13:47:30|||||||||1
1730123270000|2024-10-28 13:47:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1730123280000|2024-10-28 13:48:00|||||||||23
1730123290000|2024-10-28 13:48:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|7
1730123320000|2024-10-28 13:48:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1730123340000|2024-10-28 13:49:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1730123350000|2024-10-28 13:49:10|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|6
1730123360000|2024-10-28 13:49:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|9
1730123370000|2024-10-28 13:49:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|13
1730123380000|2024-10-28 13:49:40||144.14||144.19||144.19||144.14|1
1730123390000|2024-10-28 13:49:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|2
1730123400000|2024-10-28 13:50:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|6
1730123410000|2024-10-28 13:50:10|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|2
1730123420000|2024-10-28 13:50:20||144.14||144.19||144.19||144.14|1
1730123440000|2024-10-28 13:50:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|17
1730123460000|2024-10-28 13:51:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|5
1730123470000|2024-10-28 13:51:10|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|0
1730123480000|2024-10-28 13:51:20|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1730123520000|2024-10-28 13:52:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|196
1730123530000|2024-10-28 13:52:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|17
1730123590000|2024-10-28 13:53:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1730123610000|2024-10-28 13:53:30|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|9
1730123620000|2024-10-28 13:53:40||144.19||144.19||144.24||144.19|1
1730123630000|2024-10-28 13:53:50|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|8
1730123670000|2024-10-28 13:54:30|||||||||4
1730123680000|2024-10-28 13:54:40|||||||||21
1730123700000|2024-10-28 13:55:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|2
1730123710000|2024-10-28 13:55:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1730123720000|2024-10-28 13:55:20|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|11
1730123730000|2024-10-28 13:55:30|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|2
1730123740000|2024-10-28 13:55:40||144.19||144.24||144.24||144.19|0
1730123760000|2024-10-28 13:56:00|||||||||56
1730123770000|2024-10-28 13:56:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|51
1730123780000|2024-10-28 13:56:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|17
1730123790000|2024-10-28 13:56:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730123800000|2024-10-28 13:56:40|144.27||144.22||144.27||144.22||54
1730123810000|2024-10-28 13:56:50|144.27||144.22||144.27||144.22||0
1730123820000|2024-10-28 13:57:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|51
1730123830000|2024-10-28 13:57:10|||||||||7
1730123840000|2024-10-28 13:57:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|245
1730123850000|2024-10-28 13:57:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730123860000|2024-10-28 13:57:40|144.27||144.22||144.27||144.22||6
1730123880000|2024-10-28 13:58:00|||||||||2
1730123890000|2024-10-28 13:58:10|144.27||144.22||144.27||144.22||1
1730123900000|2024-10-28 13:58:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|35
1730123910000|2024-10-28 13:58:30|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|2
1730123920000|2024-10-28 13:58:40|144.17||144.17||144.22||144.17||0
1730123930000|2024-10-28 13:58:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730123940000|2024-10-28 13:59:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|15
1730123950000|2024-10-28 13:59:10|144.22||144.17||144.22||144.17||0
1730123960000|2024-10-28 13:59:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|26
1730123970000|2024-10-28 13:59:30|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|1
1730123990000|2024-10-28 13:59:50|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|8
1730124000000|2024-10-28 14:00:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|46
1730124020000|2024-10-28 14:00:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1730124030000|2024-10-28 14:00:30|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|23
1730124050000|2024-10-28 14:00:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|6
1730124060000|2024-10-28 14:01:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|15
1730124070000|2024-10-28 14:01:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1730124080000|2024-10-28 14:01:20|144.22||144.17||144.22||144.17||0
1730124190000|2024-10-28 14:03:10||144.04||144.09||144.09||144.04|5
1730124200000|2024-10-28 14:03:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1730124220000|2024-10-28 14:03:40|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|3
1730124230000|2024-10-28 14:03:50|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|0
1730124240000|2024-10-28 14:04:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|5
1730124250000|2024-10-28 14:04:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|7
1730124280000|2024-10-28 14:04:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|5
1730124320000|2024-10-28 14:05:20|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|63
1730124330000|2024-10-28 14:05:30|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|0
1730124340000|2024-10-28 14:05:40|||||||||50
1730124350000|2024-10-28 14:05:50||143.94||143.99||143.99||143.94|6
1730124360000|2024-10-28 14:06:00|144.12||144.07||144.12||144.07||6
1730124370000|2024-10-28 14:06:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|7
1730124380000|2024-10-28 14:06:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|25
1730124390000|2024-10-28 14:06:30|144.17||144.17||144.17||144.17||0
1730124400000|2024-10-28 14:06:40|144.12|143.99|144.12|143.99|144.12|143.99|144.07|143.99|4
1730124410000|2024-10-28 14:06:50|144.07||144.07||144.12||144.07||0
1730124420000|2024-10-28 14:07:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|1
1730124430000|2024-10-28 14:07:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|17
1730124460000|2024-10-28 14:07:40|||||||||1
1730124470000|2024-10-28 14:07:50|||||||||6
1730124480000|2024-10-28 14:08:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|2
1730124510000|2024-10-28 14:08:30|||||||||1
1730124520000|2024-10-28 14:08:40|144.22||144.22||144.22||144.22||78
1730124530000|2024-10-28 14:08:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1730124580000|2024-10-28 14:09:40|||||||||4
1730124590000|2024-10-28 14:09:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1730124630000|2024-10-28 14:10:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730124660000|2024-10-28 14:11:00|144.32||144.32||144.32||144.32||0
1730124670000|2024-10-28 14:11:10|144.27||144.27||144.32||144.27||1
1730124680000|2024-10-28 14:11:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|25
1730124710000|2024-10-28 14:11:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|235
1730124720000|2024-10-28 14:12:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|32
1730124760000|2024-10-28 14:12:40||144.19||144.24||144.24||144.19|47
1730124770000|2024-10-28 14:12:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1730124790000|2024-10-28 14:13:10|144.32||144.27||144.32||144.27||1
1730124870000|2024-10-28 14:14:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|10
1730124900000|2024-10-28 14:15:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1730124920000|2024-10-28 14:15:20|144.32||144.27||144.32||144.27||0
1730124970000|2024-10-28 14:16:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|17
1730124980000|2024-10-28 14:16:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1730125030000|2024-10-28 14:17:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|10
1730125040000|2024-10-28 14:17:20||144.19||144.19||144.19||144.19|2
1730125050000|2024-10-28 14:17:30|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|29
1730125060000|2024-10-28 14:17:40|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|24
1730125070000|2024-10-28 14:17:50|144.27||144.22||144.27||144.22||0
1730125080000|2024-10-28 14:18:00|144.27||144.22||144.27||144.22||0
1730125100000|2024-10-28 14:18:20|||||||||6
1730125110000|2024-10-28 14:18:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1730125120000|2024-10-28 14:18:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730125210000|2024-10-28 14:20:10|144.27||144.27||144.27||144.22||7
1730125220000|2024-10-28 14:20:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|24
1730125230000|2024-10-28 14:20:30|||||||||110
1730125250000|2024-10-28 14:20:50|||||||||1
1730125260000|2024-10-28 14:21:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|10
1730125270000|2024-10-28 14:21:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1730125280000|2024-10-28 14:21:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|0
1730125290000|2024-10-28 14:21:30||144.19||144.24||144.24||144.19|1
1730125330000|2024-10-28 14:22:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|10
1730125340000|2024-10-28 14:22:20|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|3
1730125350000|2024-10-28 14:22:30||144.29||144.29||144.29||144.29|0
1730125370000|2024-10-28 14:22:50|144.42||144.42||144.42||144.42||0
1730125380000|2024-10-28 14:23:00|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|1
1730125440000|2024-10-28 14:24:00|144.42||144.42||144.42||144.37||4
1730125450000|2024-10-28 14:24:10|144.37|144.34|144.42|144.29|144.42|144.34|144.37|144.29|42
1730125460000|2024-10-28 14:24:20||144.34||144.34||144.34||144.34|4
1730125470000|2024-10-28 14:24:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|25
1730125490000|2024-10-28 14:24:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1730125500000|2024-10-28 14:25:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|4
1730125510000|2024-10-28 14:25:10|||||||||1
1730125520000|2024-10-28 14:25:20|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|910
1730125530000|2024-10-28 14:25:30|144.52||144.47||144.52||144.47||0
1730125590000|2024-10-28 14:26:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|115
1730125600000|2024-10-28 14:26:40|||||||||2
1730125610000|2024-10-28 14:26:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|145
1730125620000|2024-10-28 14:27:00|||||||||12
1730125650000|2024-10-28 14:27:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|19
1730125660000|2024-10-28 14:27:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|163
1730125670000|2024-10-28 14:27:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1730125680000|2024-10-28 14:28:00||144.49||144.54||144.54||144.49|16
1730125690000|2024-10-28 14:28:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1730125740000|2024-10-28 14:29:00|||||||||1
1730125750000|2024-10-28 14:29:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|23
1730125760000|2024-10-28 14:29:20|||||||||166
1730125770000|2024-10-28 14:29:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|187
1730125780000|2024-10-28 14:29:40|||||||||24
1730125790000|2024-10-28 14:29:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|248
1730125800000|2024-10-28 14:30:00|||||||||3
1730125810000|2024-10-28 14:30:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|27
1730125820000|2024-10-28 14:30:20|||||||||67
1730125830000|2024-10-28 14:30:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|126
1730125840000|2024-10-28 14:30:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|33
1730125850000|2024-10-28 14:30:50||144.54||144.59||144.59||144.54|1
1730125860000|2024-10-28 14:31:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|11
1730125880000|2024-10-28 14:31:20||144.54||144.59||144.59||144.54|40
1730125890000|2024-10-28 14:31:30|||||||||21
1730125910000|2024-10-28 14:31:50||144.54||144.54||144.59||144.54|16
1730125920000|2024-10-28 14:32:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|79
1730125930000|2024-10-28 14:32:10|||||||||1
1730125940000|2024-10-28 14:32:20|||||||||3
1730125950000|2024-10-28 14:32:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|1
1730125980000|2024-10-28 14:33:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|227
1730125990000|2024-10-28 14:33:10||144.49||144.49||144.54||144.49|12
1730126000000|2024-10-28 14:33:20||144.54||144.54||144.54||144.49|1
1730126020000|2024-10-28 14:33:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|99
1730126030000|2024-10-28 14:33:50|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|68
1730126050000|2024-10-28 14:34:10|144.67||144.62||144.67||144.62||1
1730126060000|2024-10-28 14:34:20|144.67||144.62||144.67||144.62||0
1730126080000|2024-10-28 14:34:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|12
1730126090000|2024-10-28 14:34:50|||||||||7
1730126100000|2024-10-28 14:35:00|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|69
1730126110000|2024-10-28 14:35:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|0
1730126120000|2024-10-28 14:35:20||144.54||144.59||144.59||144.54|0
1730126130000|2024-10-28 14:35:30||144.54||144.59||144.59||144.54|101
1730126140000|2024-10-28 14:35:40|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|17
1730126180000|2024-10-28 14:36:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|14
1730126220000|2024-10-28 14:37:00|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|32
1730126230000|2024-10-28 14:37:10|144.62||144.67||144.67||144.62||149
1730126240000|2024-10-28 14:37:20||144.59||144.59||144.59||144.54|0
1730126280000|2024-10-28 14:38:00|||||||||300
1730126290000|2024-10-28 14:38:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1730126330000|2024-10-28 14:38:50|144.67||144.62||144.67||144.62||14
1730126340000|2024-10-28 14:39:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|2
1730126400000|2024-10-28 14:40:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|36
1730126420000|2024-10-28 14:40:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|276
1730126430000|2024-10-28 14:40:30||144.64||144.69||144.69||144.64|18
1730126440000|2024-10-28 14:40:40||144.64||144.69||144.69||144.64|13
1730126460000|2024-10-28 14:41:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|62
1730126490000|2024-10-28 14:41:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|106
1730126500000|2024-10-28 14:41:40||144.69||144.69||144.69||144.69|2
1730126510000|2024-10-28 14:41:50|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1730126520000|2024-10-28 14:42:00|||||||||4
1730126530000|2024-10-28 14:42:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|0
1730126550000|2024-10-28 14:42:30|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|739
1730126560000|2024-10-28 14:42:40|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|0
1730126570000|2024-10-28 14:42:50|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|22
1730126580000|2024-10-28 14:43:00|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|12
1730126590000|2024-10-28 14:43:10|144.92||144.87||144.92||144.87||0
1730126600000|2024-10-28 14:43:20|144.92||144.87||144.92||144.87||0
1730126610000|2024-10-28 14:43:30|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|9
1730126620000|2024-10-28 14:43:40|||||||||1
1730126630000|2024-10-28 14:43:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|54
1730126640000|2024-10-28 14:44:00|||||||||37
1730126650000|2024-10-28 14:44:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|16
1730126660000|2024-10-28 14:44:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|520
1730126680000|2024-10-28 14:44:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|135
1730126690000|2024-10-28 14:44:50|||||||||40
1730126710000|2024-10-28 14:45:10|||||||||49
1730126720000|2024-10-28 14:45:20||144.94||144.94||144.94||144.94|22
1730126730000|2024-10-28 14:45:30||144.99||144.99||144.99||144.99|0
1730126740000|2024-10-28 14:45:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|30
1730126750000|2024-10-28 14:45:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|67
1730126760000|2024-10-28 14:46:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|35
1730126770000|2024-10-28 14:46:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|20
1730126800000|2024-10-28 14:46:40||144.89||144.89||144.89||144.89|12
1730126810000|2024-10-28 14:46:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|10
1730126820000|2024-10-28 14:47:00|||||||||1
1730126830000|2024-10-28 14:47:10|145.07||145.02||145.07||145.02||14
1730126840000|2024-10-28 14:47:20|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|3
1730126850000|2024-10-28 14:47:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|28
1730126860000|2024-10-28 14:47:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|35
1730126880000|2024-10-28 14:48:00|||||||||1
1730126890000|2024-10-28 14:48:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|17
1730126900000|2024-10-28 14:48:20|||||||||44
1730126910000|2024-10-28 14:48:30|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|2
1730126920000|2024-10-28 14:48:40|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|22
1730126930000|2024-10-28 14:48:50|||||||||2
1730126940000|2024-10-28 14:49:00|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|4
1730126950000|2024-10-28 14:49:10||144.99||144.94||144.99||144.94|4
1730126960000|2024-10-28 14:49:20|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|3
1730126970000|2024-10-28 14:49:30|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|2
1730127000000|2024-10-28 14:50:00|||||||||1
1730127010000|2024-10-28 14:50:10|||||||||4
1730127020000|2024-10-28 14:50:20|||||||||3
1730127030000|2024-10-28 14:50:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|70
1730127040000|2024-10-28 14:50:40|||||||||8
1730127050000|2024-10-28 14:50:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1730127060000|2024-10-28 14:51:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|34
1730127070000|2024-10-28 14:51:10|||||||||21
1730127090000|2024-10-28 14:51:30|||||||||1
1730127110000|2024-10-28 14:51:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1730127120000|2024-10-28 14:52:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1730127130000|2024-10-28 14:52:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1730127170000|2024-10-28 14:52:50|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|3
1730127180000|2024-10-28 14:53:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|2
1730127190000|2024-10-28 14:53:10||144.94||144.99||144.99||144.94|0
1730127220000|2024-10-28 14:53:40||144.94||144.99||144.99||144.94|0
1730127240000|2024-10-28 14:54:00|||||||||10
1730127250000|2024-10-28 14:54:10|||||||||50
1730127270000|2024-10-28 14:54:30||144.94||144.99||144.99||144.94|12
1730127290000|2024-10-28 14:54:50|||||||||3
1730127300000|2024-10-28 14:55:00|||||||||8
1730127320000|2024-10-28 14:55:20|||||||||17
1730127330000|2024-10-28 14:55:30|||||||||1
1730127350000|2024-10-28 14:55:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|188
1730127360000|2024-10-28 14:56:00|||||||||14
1730127380000|2024-10-28 14:56:20|||||||||8
1730127410000|2024-10-28 14:56:50|145.17||145.12||145.17||145.12||59
1730127420000|2024-10-28 14:57:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|9
1730127430000|2024-10-28 14:57:10||145.04||145.09||145.09||145.04|0
1730127440000|2024-10-28 14:57:20||145.04||145.04||145.09||145.04|0
1730127450000|2024-10-28 14:57:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|0
1730127460000|2024-10-28 14:57:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730127470000|2024-10-28 14:57:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|17
1730127480000|2024-10-28 14:58:00|145.17||145.12||145.17||145.12||0
1730127500000|2024-10-28 14:58:20|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|40
1730127510000|2024-10-28 14:58:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|0
1730127530000|2024-10-28 14:58:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|2
1730127590000|2024-10-28 14:59:50|||||||||1
1730127600000|2024-10-28 15:00:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|91
1730127620000|2024-10-28 15:00:20|145.17||145.12||145.17||145.12||0
1730127630000|2024-10-28 15:00:30|145.17||145.12||145.17||145.12||0
1730127640000|2024-10-28 15:00:40|||||||||2
1730127660000|2024-10-28 15:01:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|26
1730127670000|2024-10-28 15:01:10|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|4
1730127680000|2024-10-28 15:01:20|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|0
1730127690000|2024-10-28 15:01:30|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1730127700000|2024-10-28 15:01:40|145.12||145.12||145.12||145.12||0
1730127720000|2024-10-28 15:02:00|145.17||145.12||145.17||145.12||2
1730127730000|2024-10-28 15:02:10|145.17||145.12||145.17||145.12||15
1730127750000|2024-10-28 15:02:30|||||||||8
1730127760000|2024-10-28 15:02:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|21
1730127770000|2024-10-28 15:02:50|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|36
1730127780000|2024-10-28 15:03:00|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1730127790000|2024-10-28 15:03:10|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1730127800000|2024-10-28 15:03:20|||||||||3
1730127850000|2024-10-28 15:04:10|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|8
1730127860000|2024-10-28 15:04:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|1
1730127870000|2024-10-28 15:04:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1730127880000|2024-10-28 15:04:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|245
1730127890000|2024-10-28 15:04:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|7
1730127900000|2024-10-28 15:05:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1730127910000|2024-10-28 15:05:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|30
1730127930000|2024-10-28 15:05:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|408
1730127970000|2024-10-28 15:06:10|145.17||145.12||145.17||145.12||24
1730127980000|2024-10-28 15:06:20|145.17||145.17||145.17||145.12||22
1730127990000|2024-10-28 15:06:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|72
1730128020000|2024-10-28 15:07:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|443
1730128030000|2024-10-28 15:07:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|106
1730128040000|2024-10-28 15:07:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|11
1730128050000|2024-10-28 15:07:30|145.17||145.12||145.17||145.12||3
1730128060000|2024-10-28 15:07:40|145.17||145.12||145.17||145.12||0
1730128090000|2024-10-28 15:08:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|25
1730128120000|2024-10-28 15:08:40|||||||||1
1730128130000|2024-10-28 15:08:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|53
1730128140000|2024-10-28 15:09:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|128
1730128150000|2024-10-28 15:09:10|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|14
1730128180000|2024-10-28 15:09:40|||||||||2
1730128210000|2024-10-28 15:10:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|14
1730128220000|2024-10-28 15:10:20|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|43
1730128240000|2024-10-28 15:10:40|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|102
1730128250000|2024-10-28 15:10:50|145.17||145.17||145.17||145.17||4
1730128260000|2024-10-28 15:11:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|2
1730128270000|2024-10-28 15:11:10|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|36
1730128280000|2024-10-28 15:11:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|12
1730128290000|2024-10-28 15:11:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|2
1730128300000|2024-10-28 15:11:40|||||||||1
1730128320000|2024-10-28 15:12:00|||||||||1
1730128330000|2024-10-28 15:12:10|||||||||512
1730128340000|2024-10-28 15:12:20|||||||||7
1730128370000|2024-10-28 15:12:50|||||||||12
1730128380000|2024-10-28 15:13:00|||||||||3
1730128390000|2024-10-28 15:13:10|||||||||271
1730128430000|2024-10-28 15:13:50|||||||||2
1730128440000|2024-10-28 15:14:00|||||||||357
1730128450000|2024-10-28 15:14:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|28
1730128460000|2024-10-28 15:14:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|22
1730128470000|2024-10-28 15:14:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|10
1730128480000|2024-10-28 15:14:40|||||||||5
1730128500000|2024-10-28 15:15:00|||||||||57
1730128520000|2024-10-28 15:15:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|231
1730128530000|2024-10-28 15:15:30|||||||||13
1730128540000|2024-10-28 15:15:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|98
1730128550000|2024-10-28 15:15:50|||||||||3
1730128560000|2024-10-28 15:16:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1730128580000|2024-10-28 15:16:20|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|59
1730128590000|2024-10-28 15:16:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|19
1730128600000|2024-10-28 15:16:40|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|20
1730128610000|2024-10-28 15:16:50||145.24||145.19||145.24||145.19|0
1730128620000|2024-10-28 15:17:00|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|0
1730128630000|2024-10-28 15:17:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1730128640000|2024-10-28 15:17:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|16
1730128650000|2024-10-28 15:17:30|||||||||1
1730128680000|2024-10-28 15:18:00|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|36
1730128690000|2024-10-28 15:18:10|145.27||145.27||145.27||145.27||0
1730128740000|2024-10-28 15:19:00|||||||||1
1730128760000|2024-10-28 15:19:20|145.32||145.32||145.32||145.32||6
1730128770000|2024-10-28 15:19:30|145.27||145.27||145.27||145.27||0
1730128780000|2024-10-28 15:19:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|324
1730128800000|2024-10-28 15:20:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|18
1730128850000|2024-10-28 15:20:50|145.32||145.27||145.32||145.27||1
1730128860000|2024-10-28 15:21:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1730128890000|2024-10-28 15:21:30|||||||||25
1730128910000|2024-10-28 15:21:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|23
1730128940000|2024-10-28 15:22:20|||||||||1
1730128950000|2024-10-28 15:22:30|145.42||145.37||145.42||145.37||301
1730128960000|2024-10-28 15:22:40|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|17
1730128970000|2024-10-28 15:22:50|145.37||145.37||145.37||145.37||0
1730128990000|2024-10-28 15:23:10|||||||||22
1730129000000|2024-10-28 15:23:20|||||||||11
1730129010000|2024-10-28 15:23:30|||||||||1
1730129020000|2024-10-28 15:23:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1730129030000|2024-10-28 15:23:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1730129040000|2024-10-28 15:24:00|||||||||3
1730129050000|2024-10-28 15:24:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|16
1730129060000|2024-10-28 15:24:20|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|19
1730129070000|2024-10-28 15:24:30||145.34||145.34||145.34||145.34|0
1730129100000|2024-10-28 15:25:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|94
1730129110000|2024-10-28 15:25:10|||||||||8
1730129120000|2024-10-28 15:25:20|||||||||1
1730129140000|2024-10-28 15:25:40|||||||||200
1730129150000|2024-10-28 15:25:50|||||||||454
1730129160000|2024-10-28 15:26:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|383
1730129170000|2024-10-28 15:26:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|0
1730129200000|2024-10-28 15:26:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|26
1730129210000|2024-10-28 15:26:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|3
1730129220000|2024-10-28 15:27:00|145.52||145.47||145.52||145.47||0
1730129230000|2024-10-28 15:27:10|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|5
1730129240000|2024-10-28 15:27:20|145.47||145.47||145.47||145.47||0
1730129250000|2024-10-28 15:27:30|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|3
1730129260000|2024-10-28 15:27:40|145.47||145.47||145.47||145.47||0
1730129270000|2024-10-28 15:27:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|400
1730129280000|2024-10-28 15:28:00|||||||||13
1730129300000|2024-10-28 15:28:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|362
1730129330000|2024-10-28 15:28:50|||||||||3
1730129340000|2024-10-28 15:29:00||145.29||145.34||145.34||145.29|53
1730129360000|2024-10-28 15:29:20|||||||||2
1730129410000|2024-10-28 15:30:10||145.29||145.34||145.34||145.29|29
1730129440000|2024-10-28 15:30:40|||||||||23
1730129460000|2024-10-28 15:31:00|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|947
1730129470000|2024-10-28 15:31:10|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|36
1730129480000|2024-10-28 15:31:20|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|5
1730129510000|2024-10-28 15:31:50|||||||||3
1730129520000|2024-10-28 15:32:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|30
1730129530000|2024-10-28 15:32:10|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|3
1730129540000|2024-10-28 15:32:20|145.42||145.42||145.42||145.37||0
1730129550000|2024-10-28 15:32:30|145.37||145.37||145.42||145.37||0
1730129560000|2024-10-28 15:32:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|14
1730129590000|2024-10-28 15:33:10||145.24||145.24||145.24||145.24|7
1730129610000|2024-10-28 15:33:30||145.29||145.24||145.29||145.24|0
1730129660000|2024-10-28 15:34:20|||||||||101
1730129670000|2024-10-28 15:34:30|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|1
1730129680000|2024-10-28 15:34:40||145.19||145.24||145.24||145.19|35
1730129690000|2024-10-28 15:34:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|51
1730129700000|2024-10-28 15:35:00|145.42||145.37||145.42||145.37||15
1730129710000|2024-10-28 15:35:10|||||||||1
1730129720000|2024-10-28 15:35:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|59
1730129730000|2024-10-28 15:35:30|||||||||127
1730129740000|2024-10-28 15:35:40|||||||||178
1730129750000|2024-10-28 15:35:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|22
1730129760000|2024-10-28 15:36:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|47
1730129770000|2024-10-28 15:36:10|145.32||145.32||145.32||145.27||5
1730129780000|2024-10-28 15:36:20||145.24||145.24||145.24||145.24|0
1730129790000|2024-10-28 15:36:30|||||||||3
1730129800000|2024-10-28 15:36:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1730129810000|2024-10-28 15:36:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|14
1730129850000|2024-10-28 15:37:30|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1730129870000|2024-10-28 15:37:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|7
1730129880000|2024-10-28 15:38:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|3
1730129890000|2024-10-28 15:38:10||145.24||145.29||145.29||145.24|0
1730129940000|2024-10-28 15:39:00|||||||||5
1730129970000|2024-10-28 15:39:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|40
1730129980000|2024-10-28 15:39:40|||||||||1
1730130020000|2024-10-28 15:40:20|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|58
1730130030000|2024-10-28 15:40:30||145.24||145.24||145.24||145.24|0
1730130040000|2024-10-28 15:40:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|115
1730130070000|2024-10-28 15:41:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|86
1730130090000|2024-10-28 15:41:30|||||||||3
1730130120000|2024-10-28 15:42:00|||||||||5
1730130150000|2024-10-28 15:42:30|||||||||6
1730130160000|2024-10-28 15:42:40|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|19
1730130170000|2024-10-28 15:42:50|145.32||145.32||145.37||145.32||0
1730130180000|2024-10-28 15:43:00|145.37||145.32||145.37||145.32||0
1730130200000|2024-10-28 15:43:20|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|18
1730130210000|2024-10-28 15:43:30|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|10
1730130240000|2024-10-28 15:44:00|||||||||1
1730130260000|2024-10-28 15:44:20|145.37||145.32||145.37||145.32||3
1730130270000|2024-10-28 15:44:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|2
1730130280000|2024-10-28 15:44:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1730130300000|2024-10-28 15:45:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|29
1730130320000|2024-10-28 15:45:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|178
1730130330000|2024-10-28 15:45:30|145.37||145.37||145.37||145.32||2
1730130340000|2024-10-28 15:45:40||145.29||145.29||145.29||145.29|0
1730130360000|2024-10-28 15:46:00||145.24||145.24||145.24||145.24|9
1730130370000|2024-10-28 15:46:10|145.32||145.32||145.37||145.32||0
1730130380000|2024-10-28 15:46:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1730130390000|2024-10-28 15:46:30||145.24||145.24||145.29||145.24|15
1730130400000|2024-10-28 15:46:40||145.29||145.29||145.29||145.29|0
1730130420000|2024-10-28 15:47:00|||||||||25
1730130440000|2024-10-28 15:47:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1730130450000|2024-10-28 15:47:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1730130480000|2024-10-28 15:48:00|||||||||8
1730130560000|2024-10-28 15:49:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|11
1730130570000|2024-10-28 15:49:30|||||||||1
1730130600000|2024-10-28 15:50:00|||||||||2
1730130610000|2024-10-28 15:50:10|||||||||250
1730130640000|2024-10-28 15:50:40|||||||||26
1730130650000|2024-10-28 15:50:50|||||||||1
1730130660000|2024-10-28 15:51:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|32
1730130670000|2024-10-28 15:51:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|21
1730130680000|2024-10-28 15:51:20|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1730130700000|2024-10-28 15:51:40|||||||||2
1730130710000|2024-10-28 15:51:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1730130740000|2024-10-28 15:52:20|145.37||145.37||145.37||145.37||19
1730130750000|2024-10-28 15:52:30|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|20
1730130790000|2024-10-28 15:53:10|||||||||10
1730130830000|2024-10-28 15:53:50|||||||||7
1730130860000|2024-10-28 15:54:20|||||||||4
1730130880000|2024-10-28 15:54:40|||||||||1
1730130890000|2024-10-28 15:54:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|15
1730130900000|2024-10-28 15:55:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|13
1730130910000|2024-10-28 15:55:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|8
1730130930000|2024-10-28 15:55:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|8
1730130940000|2024-10-28 15:55:40|145.32||145.32||145.32||145.27||13
1730130950000|2024-10-28 15:55:50|145.27||145.27||145.32||145.27||0
1730130960000|2024-10-28 15:56:00|145.32||145.32||145.32||145.32||1
1730130970000|2024-10-28 15:56:10||145.24||145.24||145.24||145.24|0
1730130990000|2024-10-28 15:56:30||145.19||145.24||145.24||145.19|19
1730131000000|2024-10-28 15:56:40|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|116
1730131010000|2024-10-28 15:56:50|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|5
1730131020000|2024-10-28 15:57:00|||||||||4
1730131030000|2024-10-28 15:57:10|||||||||9
1730131040000|2024-10-28 15:57:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|51
1730131060000|2024-10-28 15:57:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|3
1730131070000|2024-10-28 15:57:50|145.42||145.37||145.42||145.37||0
1730131080000|2024-10-28 15:58:00|145.42||145.37||145.42||145.37||0
1730131090000|2024-10-28 15:58:10|||||||||4
1730131110000|2024-10-28 15:58:30|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|90
1730131120000|2024-10-28 15:58:40|||||||||1
1730131140000|2024-10-28 15:59:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|18
1730131150000|2024-10-28 15:59:10|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|11
1730131160000|2024-10-28 15:59:20|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|0
1730131170000|2024-10-28 15:59:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|0
1730131200000|2024-10-28 16:00:00|||||||||186
1730131210000|2024-10-28 16:00:10|||||||||5
1730131220000|2024-10-28 16:00:20|145.32||145.27||145.32||145.27||3
1730131260000|2024-10-28 16:01:00|||||||||27
1730131270000|2024-10-28 16:01:10|145.32||145.27||145.32||145.27||7
1730131300000|2024-10-28 16:01:40|||||||||1
1730131310000|2024-10-28 16:01:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|122
1730131320000|2024-10-28 16:02:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|11
1730131330000|2024-10-28 16:02:10|145.27||145.22||145.27||145.22||0
1730131340000|2024-10-28 16:02:20||145.09||145.09||145.09||145.09|15
1730131350000|2024-10-28 16:02:30|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|5
1730131360000|2024-10-28 16:02:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|2
1730131370000|2024-10-28 16:02:50||145.09||145.14||145.14||145.09|0
1730131380000|2024-10-28 16:03:00|||||||||64
1730131390000|2024-10-28 16:03:10|||||||||28
1730131400000|2024-10-28 16:03:20|||||||||43
1730131410000|2024-10-28 16:03:30|||||||||26
1730131420000|2024-10-28 16:03:40|||||||||18
1730131430000|2024-10-28 16:03:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|45
1730131450000|2024-10-28 16:04:10|145.32||145.27||145.32||145.27||34
1730131500000|2024-10-28 16:05:00|||||||||17
1730131510000|2024-10-28 16:05:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|43
1730131520000|2024-10-28 16:05:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|2
1730131530000|2024-10-28 16:05:30|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|5
1730131540000|2024-10-28 16:05:40|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|2
1730131600000|2024-10-28 16:06:40|||||||||4068
1730131610000|2024-10-28 16:06:50|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|137
1730131630000|2024-10-28 16:07:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|101
1730131650000|2024-10-28 16:07:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|28
1730131660000|2024-10-28 16:07:40|||||||||22
1730131670000|2024-10-28 16:07:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|75
1730131690000|2024-10-28 16:08:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|156
1730131700000|2024-10-28 16:08:20|||||||||2
1730131710000|2024-10-28 16:08:30|||||||||2
1730131750000|2024-10-28 16:09:10|||||||||29
1730131760000|2024-10-28 16:09:20|||||||||51
1730131780000|2024-10-28 16:09:40|||||||||2
1730131790000|2024-10-28 16:09:50|||||||||12
1730131800000|2024-10-28 16:10:00|||||||||6
1730131810000|2024-10-28 16:10:10|||||||||4
1730131820000|2024-10-28 16:10:20|||||||||8
1730131830000|2024-10-28 16:10:30|||||||||25
1730131840000|2024-10-28 16:10:40|||||||||13
1730131850000|2024-10-28 16:10:50|||||||||19
1730131860000|2024-10-28 16:11:00|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|119
1730131870000|2024-10-28 16:11:10|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|13
1730131880000|2024-10-28 16:11:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|7
1730131890000|2024-10-28 16:11:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|54
1730131900000|2024-10-28 16:11:40|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|30
1730131910000|2024-10-28 16:11:50||145.39||145.39||145.39||145.34|0
1730131930000|2024-10-28 16:12:10|||||||||2
1730131940000|2024-10-28 16:12:20|||||||||3
1730131950000|2024-10-28 16:12:30|||||||||5
1730131960000|2024-10-28 16:12:40|||||||||1
1730132050000|2024-10-28 16:14:10||145.34||145.34||145.34||145.34|130
1730132060000|2024-10-28 16:14:20|145.42||145.42||145.42||145.42||0
1730132070000|2024-10-28 16:14:30|||||||||3
1730132080000|2024-10-28 16:14:40|||||||||1
1730132100000|2024-10-28 16:15:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|31
1730132120000|2024-10-28 16:15:20|||||||||3
1730132140000|2024-10-28 16:15:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1730132150000|2024-10-28 16:15:50|||||||||46
1730132160000|2024-10-28 16:16:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|173
1730132170000|2024-10-28 16:16:10|||||||||58
1730132180000|2024-10-28 16:16:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|531
1730132190000|2024-10-28 16:16:30|||||||||663
1730132200000|2024-10-28 16:16:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|84
1730132220000|2024-10-28 16:17:00|||||||||15
1730132230000|2024-10-28 16:17:10|||||||||43
1730132240000|2024-10-28 16:17:20|||||||||34
1730132250000|2024-10-28 16:17:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|727
1730132260000|2024-10-28 16:17:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|233
1730132280000|2024-10-28 16:18:00|||||||||5
1730132290000|2024-10-28 16:18:10|||||||||4
1730132300000|2024-10-28 16:18:20|||||||||1
1730132310000|2024-10-28 16:18:30|||||||||5
1730132330000|2024-10-28 16:18:50|||||||||5
1730132360000|2024-10-28 16:19:20|||||||||5
1730132370000|2024-10-28 16:19:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|427
1730132380000|2024-10-28 16:19:40|||||||||7
1730132390000|2024-10-28 16:19:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|245
1730132420000|2024-10-28 16:20:20|||||||||214
1730132430000|2024-10-28 16:20:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|355
1730132440000|2024-10-28 16:20:40|||||||||440
1730132450000|2024-10-28 16:20:50|||||||||3
1730132470000|2024-10-28 16:21:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|318
1730132480000|2024-10-28 16:21:20||145.49||145.54||145.54||145.49|325
1730132500000|2024-10-28 16:21:40|||||||||227
1730132510000|2024-10-28 16:21:50|||||||||3
1730132520000|2024-10-28 16:22:00|||||||||79
1730132540000|2024-10-28 16:22:20|||||||||25
1730132550000|2024-10-28 16:22:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|191
1730132560000|2024-10-28 16:22:40|||||||||14
1730132570000|2024-10-28 16:22:50|||||||||203
1730132580000|2024-10-28 16:23:00|||||||||17
1730132590000|2024-10-28 16:23:10|||||||||33
1730132600000|2024-10-28 16:23:20|||||||||1
1730132630000|2024-10-28 16:23:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|324
1730132640000|2024-10-28 16:24:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|1017
1730132650000|2024-10-28 16:24:10|||||||||1
1730132660000|2024-10-28 16:24:20|||||||||67
1730132670000|2024-10-28 16:24:30|||||||||4
1730132680000|2024-10-28 16:24:40|||||||||1
1730132690000|2024-10-28 16:24:50|||||||||4
1730132700000|2024-10-28 16:25:00|||||||||20
1730132710000|2024-10-28 16:25:10|||||||||9
1730132720000|2024-10-28 16:25:20|||||||||153
1730132730000|2024-10-28 16:25:30|||||||||36
1730132740000|2024-10-28 16:25:40|||||||||27
1730132750000|2024-10-28 16:25:50|||||||||24
1730132760000|2024-10-28 16:26:00|||||||||32
1730132770000|2024-10-28 16:26:10|||||||||28
1730132780000|2024-10-28 16:26:20|||||||||290
1730132790000|2024-10-28 16:26:30|||||||||31
1730132800000|2024-10-28 16:26:40|||||||||42
1730132810000|2024-10-28 16:26:50|||||||||24
1730132820000|2024-10-28 16:27:00|||||||||93
1730132830000|2024-10-28 16:27:10|||||||||35
1730132840000|2024-10-28 16:27:20|||||||||23
1730132850000|2024-10-28 16:27:30|||||||||44
1730132860000|2024-10-28 16:27:40|||||||||23
1730132870000|2024-10-28 16:27:50|||||||||37
1730132880000|2024-10-28 16:28:00|||||||||45
1730132890000|2024-10-28 16:28:10|||||||||52
1730132900000|2024-10-28 16:28:20|||||||||88
1730132910000|2024-10-28 16:28:30|||||||||53
1730132920000|2024-10-28 16:28:40|||||||||24
1730132930000|2024-10-28 16:28:50|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|254
1730132940000|2024-10-28 16:29:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|164
1730132950000|2024-10-28 16:29:10|||||||||20
1730132960000|2024-10-28 16:29:20|||||||||54
1730132970000|2024-10-28 16:29:30|||||||||63
1730132980000|2024-10-28 16:29:40|||||||||80
1730132990000|2024-10-28 16:29:50|||||||||101
1730133000000|2024-10-28 16:30:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|472
1730133010000|2024-10-28 16:30:10|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|816
1730133020000|2024-10-28 16:30:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|12
1730133030000|2024-10-28 16:30:30|||||||||212
1730133040000|2024-10-28 16:30:40|||||||||9
1730133050000|2024-10-28 16:30:50|||||||||54
1730133060000|2024-10-28 16:31:00|||||||||557
1730133070000|2024-10-28 16:31:10|||||||||198
1730133080000|2024-10-28 16:31:20|||||||||57
1730133090000|2024-10-28 16:31:30|||||||||619
1730133100000|2024-10-28 16:31:40|||||||||130
1730133110000|2024-10-28 16:31:50|||||||||302
1730133120000|2024-10-28 16:32:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|65
1730133130000|2024-10-28 16:32:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|37
1730133140000|2024-10-28 16:32:20|||||||||14
1730133150000|2024-10-28 16:32:30|||||||||9
1730133160000|2024-10-28 16:32:40|||||||||270
1730133170000|2024-10-28 16:32:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|327
1730133180000|2024-10-28 16:33:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|89
1730133190000|2024-10-28 16:33:10|||||||||24
1730133200000|2024-10-28 16:33:20|||||||||7
1730133210000|2024-10-28 16:33:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|1047
1730133220000|2024-10-28 16:33:40|||||||||133
1730133230000|2024-10-28 16:33:50||145.34||145.34||145.34||145.34|180
1730133240000|2024-10-28 16:34:00|145.42||145.42||145.42||145.42||23
1730133250000|2024-10-28 16:34:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|272
1730133260000|2024-10-28 16:34:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1011
1730133270000|2024-10-28 16:34:30|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|578
1730133280000|2024-10-28 16:34:40|||||||||1110
1730133290000|2024-10-28 16:34:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|923
1730133300000|2024-10-28 16:35:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1135
1730133310000|2024-10-28 16:35:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|60
1730133320000|2024-10-28 16:35:20|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|118
1730133340000|2024-10-28 16:35:40|||||||||100
1730133350000|2024-10-28 16:35:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|366
1730133360000|2024-10-28 16:36:00||145.39||145.39||145.39||145.39|70
1730133370000|2024-10-28 16:36:10|145.47||145.47||145.52||145.47||106
1730133390000|2024-10-28 16:36:30|145.52||145.47||145.52||145.47||4260
1730133400000|2024-10-28 16:36:40|145.52||145.47||145.52||145.47||0
1730133410000|2024-10-28 16:36:50|||||||||42
1730133420000|2024-10-28 16:37:00|||||||||18
1730133430000|2024-10-28 16:37:10|||||||||100
1730133480000|2024-10-28 16:38:00|||||||||267
1730133490000|2024-10-28 16:38:10|||||||||12
1730133500000|2024-10-28 16:38:20|||||||||93
1730133510000|2024-10-28 16:38:30|||||||||78
1730133520000|2024-10-28 16:38:40|||||||||25
1730133530000|2024-10-28 16:38:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|95
1730133540000|2024-10-28 16:39:00|||||||||50
1730133560000|2024-10-28 16:39:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|46
1730133570000|2024-10-28 16:39:30|||||||||401
1730133600000|2024-10-28 16:40:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|286
1730133610000|2024-10-28 16:40:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|206
1730133660000|2024-10-28 16:41:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|158
1730133670000|2024-10-28 16:41:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|182
1730133720000|2024-10-28 16:42:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|79
1730133750000|2024-10-28 16:42:30|||||||||10
1730133760000|2024-10-28 16:42:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|507
1730133830000|2024-10-28 16:43:50|||||||||102
1730133840000|2024-10-28 16:44:00|||||||||4
1730133850000|2024-10-28 16:44:10|||||||||100
1730133860000|2024-10-28 16:44:20|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|153
1730133870000|2024-10-28 16:44:30||145.64||145.64||145.64||145.64|77
1730133880000|2024-10-28 16:44:40||145.59||145.64||145.64||145.59|0
1730133890000|2024-10-28 16:44:50|||||||||1
1730133900000|2024-10-28 16:45:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|21
1730133910000|2024-10-28 16:45:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|50
1730133980000|2024-10-28 16:46:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|296
1730133990000|2024-10-28 16:46:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|58
1730134030000|2024-10-28 16:47:10||145.59||145.64||145.64||145.59|0
1730134040000|2024-10-28 16:47:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1730134060000|2024-10-28 16:47:40|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|302
1730134070000|2024-10-28 16:47:50|145.67|145.64|145.67|145.54|145.67|145.64|145.62|145.54|24
1730134080000|2024-10-28 16:48:00||145.59||145.59||145.59||145.59|0
1730134090000|2024-10-28 16:48:10||145.54||145.54||145.54||145.54|0
1730134100000|2024-10-28 16:48:20|145.62||145.67||145.67||145.62||0
1730134120000|2024-10-28 16:48:40||145.59||145.59||145.59||145.59|0
1730134140000|2024-10-28 16:49:00|145.72||145.67||145.72||145.67||0
1730134150000|2024-10-28 16:49:10|145.72||145.72||145.72||145.72||0
1730134160000|2024-10-28 16:49:20||145.64||145.64||145.64||145.64|0
1730134170000|2024-10-28 16:49:30|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|40
1730134180000|2024-10-28 16:49:40||145.64||145.64||145.64||145.59|0
1730134190000|2024-10-28 16:49:50||145.59||145.64||145.64||145.59|10
1730134210000|2024-10-28 16:50:10||145.59||145.64||145.64||145.59|30
1730134220000|2024-10-28 16:50:20|||||||||2
1730134230000|2024-10-28 16:50:30||145.59||145.59||145.59||145.59|40
1730134240000|2024-10-28 16:50:40|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|25
1730134280000|2024-10-28 16:51:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|225
1730134290000|2024-10-28 16:51:30||145.59||145.64||145.64||145.59|0
1730134350000|2024-10-28 16:52:30||145.59||145.64||145.64||145.59|2
1730134360000|2024-10-28 16:52:40||145.59||145.59||145.64||145.59|649
1730134370000|2024-10-28 16:52:50||145.64||145.64||145.64||145.64|944
1730134410000|2024-10-28 16:53:30||145.59||145.64||145.64||145.59|0
1730134430000|2024-10-28 16:53:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1730134500000|2024-10-28 16:55:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|10
1730134550000|2024-10-28 16:55:50||145.49||145.49||145.49||145.49|14
1730134560000|2024-10-28 16:56:00||145.54||145.54||145.54||145.49|20
1730134570000|2024-10-28 16:56:10|||||||||40
1730134580000|2024-10-28 16:56:20||145.49||145.49||145.49||145.49|52
1730134590000|2024-10-28 16:56:30||145.54||145.54||145.54||145.54|0
1730134630000|2024-10-28 16:57:10|||||||||2
1730134640000|2024-10-28 16:57:20|||||||||57
1730134670000|2024-10-28 16:57:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1730134680000|2024-10-28 16:58:00|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|1
1730134700000|2024-10-28 16:58:20|145.62||145.62||145.62||145.62||0
1730134820000|2024-10-28 17:00:20|145.67||145.67||145.67||145.67||1
1730134830000|2024-10-28 17:00:30|145.62||145.62||145.62||145.62||0
1730134840000|2024-10-28 17:00:40|||||||||150
1730134850000|2024-10-28 17:00:50||145.49||145.49||145.49||145.49|4
1730134860000|2024-10-28 17:01:00|145.57||145.62||145.62||145.57||20
1730134890000|2024-10-28 17:01:30|145.57||145.57||145.57||145.57||0
1730134900000|2024-10-28 17:01:40|145.62||145.62||145.62||145.62||0
1730134910000|2024-10-28 17:01:50|145.57||145.62||145.62||145.57||0
1730134920000|2024-10-28 17:02:00|145.57||145.57||145.62||145.57||6
1730135010000|2024-10-28 17:03:30|145.62||145.62||145.62||145.62||2
1730135030000|2024-10-28 17:03:50|145.57||145.57||145.57||145.57||0
1730135040000|2024-10-28 17:04:00|145.62||145.62||145.62||145.62||0
1730135050000|2024-10-28 17:04:10|145.57||145.57||145.57||145.57||0
1730135180000|2024-10-28 17:06:20|||||||||9
1730135190000|2024-10-28 17:06:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|6
1730135210000|2024-10-28 17:06:50|145.57||145.57||145.57||145.57||1
1730135220000|2024-10-28 17:07:00||145.49||145.49||145.49||145.49|0
1730135310000|2024-10-28 17:08:30|||||||||16
1730135320000|2024-10-28 17:08:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1730135330000|2024-10-28 17:08:50|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|8
1730135340000|2024-10-28 17:09:00|145.57||145.57||145.57||145.57||0
1730135380000|2024-10-28 17:09:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1730135390000|2024-10-28 17:09:50||145.49||145.49||145.49||145.49|2
1730135430000|2024-10-28 17:10:30|145.57||145.57||145.62||145.57||7
1730135470000|2024-10-28 17:11:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|10
1730135510000|2024-10-28 17:11:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|212
1730135520000|2024-10-28 17:12:00|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|281
1730135540000|2024-10-28 17:12:20|145.57||145.57||145.57||145.57||0
1730135630000|2024-10-28 17:13:50|||||||||2
1730135670000|2024-10-28 17:14:30||145.44||145.44||145.44||145.44|40
1730135680000|2024-10-28 17:14:40||145.49||145.49||145.49||145.49|0
1730135700000|2024-10-28 17:15:00|||||||||5
1730135720000|2024-10-28 17:15:20|145.62||145.62||145.62||145.62||15
1730135740000|2024-10-28 17:15:40|145.57||145.62||145.62||145.57||0
1730135760000|2024-10-28 17:16:00|145.57||145.57||145.57||145.57||0
1730135790000|2024-10-28 17:16:30|145.62||145.62||145.62||145.62||0
1730135800000|2024-10-28 17:16:40||145.54||145.54||145.54||145.54|0
1730135840000|2024-10-28 17:17:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1730135890000|2024-10-28 17:18:10|145.62||145.62||145.62||145.62||1
1730135920000|2024-10-28 17:18:40||145.54||145.49||145.54||145.49|0
1730135930000|2024-10-28 17:18:50||145.54||145.54||145.54||145.54|0
1730135960000|2024-10-28 17:19:20||145.49||145.49||145.49||145.49|22
1730135980000|2024-10-28 17:19:40||145.54||145.54||145.54||145.54|0
1730136030000|2024-10-28 17:20:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1730136040000|2024-10-28 17:20:40||145.54||145.54||145.54||145.54|1
1730136050000|2024-10-28 17:20:50|145.62||145.67||145.67||145.62||0
1730136070000|2024-10-28 17:21:10|145.62||145.62||145.62||145.62||0
1730136110000|2024-10-28 17:21:50|145.67||145.62||145.67||145.62||2
1730136140000|2024-10-28 17:22:20|145.67||145.67||145.67||145.67||0
1730136160000|2024-10-28 17:22:40||145.59||145.54||145.59||145.54|0
1730136170000|2024-10-28 17:22:50||145.59||145.54||145.59||145.54|2
1730136200000|2024-10-28 17:23:20|145.62||145.67||145.67||145.62||20
1730136230000|2024-10-28 17:23:50|145.62||145.62||145.62||145.62||0
1730136240000|2024-10-28 17:24:00|145.67||145.62||145.67||145.62||0
1730136250000|2024-10-28 17:24:10|145.67||145.67||145.67||145.67||0
1730136260000|2024-10-28 17:24:20|145.62||145.62||145.62||145.62||0
1730136270000|2024-10-28 17:24:30|145.67||145.67||145.67||145.67||27
1730136300000|2024-10-28 17:25:00|145.62||145.67||145.67||145.62||0
1730136350000|2024-10-28 17:25:50|145.62||145.67||145.67||145.62||0
1730136360000|2024-10-28 17:26:00|145.62||145.62||145.62||145.62||0
1730136530000|2024-10-28 17:28:50|||||||||45
1730136600000|2024-10-28 17:30:00||145.49||145.49||145.49||145.49|19
1730136610000|2024-10-28 17:30:10|145.57||145.57||145.57||145.57||13
1730136630000|2024-10-28 17:30:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|45
1730136660000|2024-10-28 17:31:00|||||||||1
1730136670000|2024-10-28 17:31:10|145.67||145.67||145.67||145.67||138
1730136710000|2024-10-28 17:31:50||145.59||145.59||145.59||145.59|20
1730136770000|2024-10-28 17:32:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|236
1730136780000|2024-10-28 17:33:00||145.59||145.59||145.64||145.59|1
1730136790000|2024-10-28 17:33:10||145.64||145.64||145.64||145.64|0
1730136840000|2024-10-28 17:34:00||145.59||145.59||145.59||145.59|50
1730136860000|2024-10-28 17:34:20||145.64||145.59||145.64||145.59|15
1730136870000|2024-10-28 17:34:30||145.64||145.59||145.64||145.59|0
1730136880000|2024-10-28 17:34:40||145.64||145.64||145.64||145.59|0
1730136900000|2024-10-28 17:35:00|||||||||3
1730136990000|2024-10-28 17:36:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|12
1730137010000|2024-10-28 17:36:50|||||||||7
1730137040000|2024-10-28 17:37:20|||||||||1
1730137110000|2024-10-28 17:38:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|52
1730137210000|2024-10-28 17:40:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1730137240000|2024-10-28 17:40:40||145.59||145.59||145.59||145.59|13
1730137250000|2024-10-28 17:40:50|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|0
1730137290000|2024-10-28 17:41:30|145.72||145.72||145.72||145.72||1
1730137300000|2024-10-28 17:41:40||145.64||145.59||145.64||145.59|0
1730137330000|2024-10-28 17:42:10|145.67||145.67||145.67||145.67||0
1730137340000|2024-10-28 17:42:20|||||||||1
1730137540000|2024-10-28 17:45:40|||||||||2
1730137560000|2024-10-28 17:46:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|16
1730137570000|2024-10-28 17:46:10||145.59||145.59||145.59||145.59|9
1730137590000|2024-10-28 17:46:30||145.64||145.64||145.64||145.64|0
1730137610000|2024-10-28 17:46:50|||||||||89
1730137630000|2024-10-28 17:47:10||145.59||145.64||145.64||145.59|20
1730137700000|2024-10-28 17:48:20|||||||||2
1730137710000|2024-10-28 17:48:30|145.77||145.77||145.77||145.77||0
1730137730000|2024-10-28 17:48:50||145.69||145.69||145.69||145.69|0
1730137760000|2024-10-28 17:49:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1730137850000|2024-10-28 17:50:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|3
1730137860000|2024-10-28 17:51:00|145.72||145.72||145.72||145.67||0
1730137870000|2024-10-28 17:51:10|145.67||145.72||145.72||145.67||0
1730137890000|2024-10-28 17:51:30|145.67||145.67||145.67||145.67||0
1730137900000|2024-10-28 17:51:40|145.72||145.72||145.72||145.72||0
1730137920000|2024-10-28 17:52:00|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|0
1730137930000|2024-10-28 17:52:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|22
1730137980000|2024-10-28 17:53:00||145.59||145.59||145.59||145.59|250
1730137990000|2024-10-28 17:53:10|145.67||145.72||145.72||145.67||19
1730138000000|2024-10-28 17:53:20||145.64||145.64||145.64||145.64|0
1730138020000|2024-10-28 17:53:40|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|19
1730138050000|2024-10-28 17:54:10|145.72||145.72||145.72||145.72||0
1730138060000|2024-10-28 17:54:20||145.64||145.64||145.64||145.64|0
1730138070000|2024-10-28 17:54:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1730138170000|2024-10-28 17:56:10|||||||||1
1730138250000|2024-10-28 17:57:30|||||||||55
1730138260000|2024-10-28 17:57:40|145.72||145.72||145.72||145.72||0
1730138290000|2024-10-28 17:58:10||145.64||145.64||145.64||145.64|0
1730138360000|2024-10-28 17:59:20||145.59||145.59||145.59||145.59|10
1730138370000|2024-10-28 17:59:30|145.67||145.72||145.72||145.67||19
1730138380000|2024-10-28 17:59:40|145.67||145.67||145.67||145.67||0
1730138390000|2024-10-28 17:59:50|145.72||145.72||145.72||145.72||0
1730138400000|2024-10-28 18:00:00|145.67||145.67||145.72||145.67||0
1730138470000|2024-10-28 18:01:10||145.54||145.59||145.59||145.54|19
1730138830000|2024-10-28 18:07:10|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|4
1730138850000|2024-10-28 18:07:30||145.64||145.64||145.64||145.64|0
1730139040000|2024-10-28 18:10:40|||||||||2
1730139200000|2024-10-28 18:13:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|69
1730139350000|2024-10-28 18:15:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|666
1730139360000|2024-10-28 18:16:00|||||||||15
1730139420000|2024-10-28 18:17:00|||||||||1
1730139460000|2024-10-28 18:17:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|129
1730139470000|2024-10-28 18:17:50|||||||||2
1730139490000|2024-10-28 18:18:10|145.57||145.52||145.57||145.52||20
1730139500000|2024-10-28 18:18:20|||||||||2
1730139510000|2024-10-28 18:18:30|145.57||145.52||145.57||145.52||381
1730139550000|2024-10-28 18:19:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|23
1730139790000|2024-10-28 18:23:10|||||||||1
1730139890000|2024-10-28 18:24:50|||||||||28
1730139930000|2024-10-28 18:25:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|47
1730139980000|2024-10-28 18:26:20|||||||||2
1730140090000|2024-10-28 18:28:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|28
1730140340000|2024-10-28 18:32:20|||||||||25
1730140350000|2024-10-28 18:32:30|||||||||1
1730140480000|2024-10-28 18:34:40||145.44||145.44||145.44||145.44|30
1730140490000|2024-10-28 18:34:50||145.49||145.49||145.49||145.49|6
1730140520000|2024-10-28 18:35:20||145.44||145.49||145.49||145.44|40
1730140530000|2024-10-28 18:35:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|16
1730140540000|2024-10-28 18:35:40|||||||||2
1730140570000|2024-10-28 18:36:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1730140600000|2024-10-28 18:36:40||145.44||145.44||145.44||145.44|0
1730140610000|2024-10-28 18:36:50|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|24
1730140710000|2024-10-28 18:38:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|455
1730140730000|2024-10-28 18:38:50|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|6
1730140740000|2024-10-28 18:39:00|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|57
1730140980000|2024-10-28 18:43:00||145.49||145.49||145.49||145.49|0
1730140990000|2024-10-28 18:43:10|145.57||145.57||145.62||145.57||2
1730141040000|2024-10-28 18:44:00|||||||||1
1730141060000|2024-10-28 18:44:20|||||||||1
1730141090000|2024-10-28 18:44:50|||||||||1
1730141140000|2024-10-28 18:45:40|||||||||2
1730141150000|2024-10-28 18:45:50|||||||||20
1730141170000|2024-10-28 18:46:10|||||||||2
1730141210000|2024-10-28 18:46:50|||||||||2
1730141250000|2024-10-28 18:47:30|||||||||2
1730141280000|2024-10-28 18:48:00|||||||||2
1730141320000|2024-10-28 18:48:40|||||||||1
1730141340000|2024-10-28 18:49:00|||||||||2
1730141370000|2024-10-28 18:49:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|5
1730141390000|2024-10-28 18:49:50||145.49||145.49||145.49||145.49|4
1730141400000|2024-10-28 18:50:00|145.57||145.62||145.62||145.57||0
1730141430000|2024-10-28 18:50:30||145.54||145.54||145.54||145.54|1
1730141450000|2024-10-28 18:50:50|||||||||2
1730141490000|2024-10-28 18:51:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1730141510000|2024-10-28 18:51:50|||||||||2
1730141540000|2024-10-28 18:52:20|||||||||2
1730141590000|2024-10-28 18:53:10|||||||||2
1730141620000|2024-10-28 18:53:40|145.62||145.62||145.62||145.62||3
1730141650000|2024-10-28 18:54:10||145.54||145.54||145.54||145.54|0
1730141670000|2024-10-28 18:54:30|145.67||145.67||145.67||145.67||21
1730141680000|2024-10-28 18:54:40|145.62||145.67||145.67||145.62||0
1730141690000|2024-10-28 18:54:50|145.62||145.62||145.62||145.62||0
1730141770000|2024-10-28 18:56:10|||||||||1
1730141790000|2024-10-28 18:56:30|||||||||2
1730141800000|2024-10-28 18:56:40|||||||||9
1730141830000|2024-10-28 18:57:10|||||||||2
1730141860000|2024-10-28 18:57:40|||||||||1
1730141870000|2024-10-28 18:57:50|||||||||2
1730141880000|2024-10-28 18:58:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|1
1730141900000|2024-10-28 18:58:20|||||||||1
1730141920000|2024-10-28 18:58:40|||||||||2
1730141940000|2024-10-28 18:59:00|||||||||1
1730141960000|2024-10-28 18:59:20||145.44||145.44||145.44||145.44|1
1730141970000|2024-10-28 18:59:30|145.52||145.52||145.52||145.52||0
1730141980000|2024-10-28 18:59:40|||||||||1
1730141990000|2024-10-28 18:59:50|||||||||2
1730142000000|2024-10-28 19:00:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|89
1730142100000|2024-10-28 19:01:40|145.57||145.57||145.57||145.57||29
1730142110000|2024-10-28 19:01:50||145.49||145.49||145.49||145.49|0
1730142170000|2024-10-28 19:02:50||145.44||145.44||145.49||145.44|0
1730142240000|2024-10-28 19:04:00||145.49||145.49||145.49||145.49|0
1730142260000|2024-10-28 19:04:20||145.44||145.44||145.44||145.44|1
1730142300000|2024-10-28 19:05:00|145.52||145.52||145.52||145.52||0
1730142400000|2024-10-28 19:06:40|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|51
1730142430000|2024-10-28 19:07:10|145.52||145.52||145.52||145.52||0
1730142510000|2024-10-28 19:08:30|145.57||145.57||145.57||145.57||2
1730142520000|2024-10-28 19:08:40||145.49||145.49||145.49||145.49|0
1730142530000|2024-10-28 19:08:50||145.44||145.44||145.44||145.44|0
1730142540000|2024-10-28 19:09:00||145.49||145.44||145.49||145.44|0
1730142560000|2024-10-28 19:09:20||145.49||145.44||145.49||145.44|19
1730142590000|2024-10-28 19:09:50||145.49||145.49||145.49||145.49|0
1730142620000|2024-10-28 19:10:20|145.62||145.62||145.62||145.62||42
1730142630000|2024-10-28 19:10:30|145.57||145.62||145.62||145.57||41
1730142640000|2024-10-28 19:10:40|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|61
1730142760000|2024-10-28 19:12:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|107
1730142790000|2024-10-28 19:13:10|145.57||145.57||145.57||145.57||0
1730142840000|2024-10-28 19:14:00||145.49||145.44||145.49||145.44|0
1730142860000|2024-10-28 19:14:20||145.49||145.44||145.49||145.44|2
1730142930000|2024-10-28 19:15:30|145.52||145.52||145.52||145.52||0
1730142960000|2024-10-28 19:16:00|145.57||145.57||145.57||145.57||0
1730143020000|2024-10-28 19:17:00|145.52||145.52||145.52||145.52||0
1730143080000|2024-10-28 19:18:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1730143090000|2024-10-28 19:18:10|145.52||145.52||145.52||145.52||2
1730143100000|2024-10-28 19:18:20||145.44||145.44||145.44||145.44|0
1730143110000|2024-10-28 19:18:30||145.39||145.39||145.39||145.39|0
1730143140000|2024-10-28 19:19:00|145.47||145.47||145.47||145.47||0
1730143240000|2024-10-28 19:20:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1730143320000|2024-10-28 19:22:00|145.57||145.57||145.57||145.57||0
1730143330000|2024-10-28 19:22:10|145.52||145.52||145.52||145.52||0
1730143470000|2024-10-28 19:24:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1730143600000|2024-10-28 19:26:40|145.62||145.62||145.62||145.62||1
1730143610000|2024-10-28 19:26:50||145.54||145.54||145.54||145.54|0
1730143630000|2024-10-28 19:27:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|13
1730143790000|2024-10-28 19:29:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1730143900000|2024-10-28 19:31:40||145.39||145.39||145.39||145.39|0
1730143910000|2024-10-28 19:31:50||145.44||145.44||145.44||145.44|0
1730144090000|2024-10-28 19:34:50|145.57||145.57||145.57||145.57||10
1730144100000|2024-10-28 19:35:00|145.52||145.52||145.52||145.52||0
1730144280000|2024-10-28 19:38:00|||||||||2
1730144340000|2024-10-28 19:39:00||145.39||145.39||145.39||145.39|3
1730144370000|2024-10-28 19:39:30|145.47||145.52||145.52||145.47||15
1730144380000|2024-10-28 19:39:40||145.44||145.44||145.44||145.44|0
1730144410000|2024-10-28 19:40:10|145.57||145.57||145.57||145.52||1
1730144440000|2024-10-28 19:40:40||145.49||145.49||145.49||145.49|0
1730144600000|2024-10-28 19:43:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|14
1730144810000|2024-10-28 19:46:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|26
1730144840000|2024-10-28 19:47:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1730144860000|2024-10-28 19:47:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1730144870000|2024-10-28 19:47:50||145.44||145.49||145.49||145.44|0
1730144880000|2024-10-28 19:48:00||145.44||145.44||145.44||145.44|0
1730144900000|2024-10-28 19:48:20|145.52||145.52||145.52||145.52||0
1730144940000|2024-10-28 19:49:00||145.39||145.39||145.39||145.39|0
1730144970000|2024-10-28 19:49:30||145.44||145.44||145.44||145.44|0
1730145020000|2024-10-28 19:50:20|||||||||28
1730145190000|2024-10-28 19:53:10||145.39||145.39||145.39||145.39|5
1730145210000|2024-10-28 19:53:30||145.44||145.44||145.44||145.44|0
1730145220000|2024-10-28 19:53:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|1
1730145290000|2024-10-28 19:54:50||145.44||145.44||145.44||145.44|0
1730145300000|2024-10-28 19:55:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1730145320000|2024-10-28 19:55:20||145.34||145.34||145.34||145.34|0
1730145340000|2024-10-28 19:55:40||145.39||145.39||145.39||145.39|0
1730145510000|2024-10-28 19:58:30|||||||||1
1730145520000|2024-10-28 19:58:40|145.52||145.52||145.52||145.52||1
1730145530000|2024-10-28 19:58:50||145.44||145.44||145.44||145.44|10
1730145540000|2024-10-28 19:59:00||145.39||145.44||145.44||145.39|8
1730145580000|2024-10-28 19:59:40||145.39||145.39||145.39||145.39|1
1730145590000|2024-10-28 19:59:50|145.47||145.52||145.52||145.47||0
1730185200000|2024-10-29 07:00:00|145.54|145.47|145.54|145.47|145.54|145.47|145.54|145.47|0
1730185220000|2024-10-29 07:00:20|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|29
1730185230000|2024-10-29 07:00:30|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|0
1730185240000|2024-10-29 07:00:40||145.94||145.84||145.94||145.84|90
1730185250000|2024-10-29 07:00:50||145.89||145.89||145.89||145.89|0
1730185260000|2024-10-29 07:01:00||145.94||145.94||145.94||145.94|0
1730185270000|2024-10-29 07:01:10||145.89||145.94||145.94||145.89|0
1730185280000|2024-10-29 07:01:20|||||||||32
1730185380000|2024-10-29 07:03:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|125
1730185390000|2024-10-29 07:03:10|146.17||146.17||146.17||146.17||0
1730185420000|2024-10-29 07:03:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|25
1730185430000|2024-10-29 07:03:50|||||||||60
1730185550000|2024-10-29 07:05:50|||||||||20
1730185600000|2024-10-29 07:06:40||145.94||145.94||145.94||145.94|0
1730185640000|2024-10-29 07:07:20|146.02||146.02||146.02||146.02||0
1730185660000|2024-10-29 07:07:40||145.89||145.89||145.89||145.89|0
1730185670000|2024-10-29 07:07:50|145.97||145.97||145.97||145.97||0
1730185690000|2024-10-29 07:08:10||145.84||145.84||145.84||145.84|2
1730185710000|2024-10-29 07:08:30||145.89||145.89||145.89||145.89|0
1730185720000|2024-10-29 07:08:40||145.84||145.84||145.84||145.84|0
1730185730000|2024-10-29 07:08:50||145.89||145.89||145.89||145.89|0
1730185750000|2024-10-29 07:09:10||145.84||145.89||145.89||145.84|0
1730185770000|2024-10-29 07:09:30||145.84||145.84||145.84||145.84|0
1730185780000|2024-10-29 07:09:40||145.89||145.84||145.89||145.84|0
1730185790000|2024-10-29 07:09:50|145.92||145.92||145.92||145.92||0
1730185810000|2024-10-29 07:10:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|29
1730185830000|2024-10-29 07:10:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|86
1730185850000|2024-10-29 07:10:50|||||||||150
1730185870000|2024-10-29 07:11:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|172
1730185900000|2024-10-29 07:11:40|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|41
1730185910000|2024-10-29 07:11:50|145.82||145.82||145.82||145.82||0
1730185960000|2024-10-29 07:12:40||145.69||145.69||145.69||145.69|22
1730185980000|2024-10-29 07:13:00||145.74||145.74||145.74||145.74|0
1730186020000|2024-10-29 07:13:40|||||||||18
1730186030000|2024-10-29 07:13:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1730186040000|2024-10-29 07:14:00||145.74||145.74||145.79||145.74|0
1730186060000|2024-10-29 07:14:20||145.79||145.79||145.79||145.79|0
1730186240000|2024-10-29 07:17:20||145.74||145.74||145.79||145.74|0
1730186250000|2024-10-29 07:17:30||145.79||145.79||145.79||145.79|0
1730186280000|2024-10-29 07:18:00||145.74||145.74||145.74||145.74|0
1730186290000|2024-10-29 07:18:10|145.82||145.82||145.82||145.82||0
1730186300000|2024-10-29 07:18:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|11
1730186310000|2024-10-29 07:18:30||145.74||145.74||145.74||145.74|0
1730186320000|2024-10-29 07:18:40||145.79||145.74||145.79||145.74|0
1730186340000|2024-10-29 07:19:00||145.79||145.79||145.79||145.79|0
1730186350000|2024-10-29 07:19:10|||||||||15
1730186370000|2024-10-29 07:19:30||145.74||145.74||145.79||145.74|0
1730186380000|2024-10-29 07:19:40||145.79||145.74||145.79||145.74|0
1730186390000|2024-10-29 07:19:50||145.79||145.79||145.79||145.79|0
1730186400000|2024-10-29 07:20:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1730186410000|2024-10-29 07:20:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1730186420000|2024-10-29 07:20:20|145.92||145.92||145.92||145.87||0
1730186430000|2024-10-29 07:20:30|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|0
1730186440000|2024-10-29 07:20:40|145.97||145.97||145.97||145.97||0
1730186470000|2024-10-29 07:21:10||145.89||145.89||145.89||145.89|0
1730186520000|2024-10-29 07:22:00|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|2
1730186540000|2024-10-29 07:22:20||145.99||145.99||145.99||145.99|0
1730186560000|2024-10-29 07:22:40|146.12||146.12||146.12||146.12||0
1730186580000|2024-10-29 07:23:00||146.04||146.04||146.04||146.04|0
1730186650000|2024-10-29 07:24:10|||||||||23
1730186660000|2024-10-29 07:24:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1730186680000|2024-10-29 07:24:40||145.94||145.94||145.94||145.94|0
1730186700000|2024-10-29 07:25:00|146.12|145.99|146.12|145.99|146.12|145.99|146.12|145.99|0
1730186720000|2024-10-29 07:25:20|146.07||146.07||146.07||146.07||0
1730186760000|2024-10-29 07:26:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1730186780000|2024-10-29 07:26:20||145.99||145.99||145.99||145.99|0
1730186820000|2024-10-29 07:27:00||146.04||146.04||146.04||146.04|0
1730186850000|2024-10-29 07:27:30||145.99||145.99||145.99||145.99|0
1730186870000|2024-10-29 07:27:50||146.04||145.99||146.04||145.99|0
1730186880000|2024-10-29 07:28:00||146.04||146.04||146.04||146.04|0
1730186890000|2024-10-29 07:28:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|27
1730186950000|2024-10-29 07:29:10|146.22||146.22||146.22||146.22||0
1730186960000|2024-10-29 07:29:20||146.14||146.14||146.14||146.14|0
1730186990000|2024-10-29 07:29:50||146.09||146.14||146.14||146.09|0
1730187000000|2024-10-29 07:30:00|||||||||4
1730187010000|2024-10-29 07:30:10|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|1
1730187020000|2024-10-29 07:30:20|146.22||146.22||146.22||146.22||0
1730187060000|2024-10-29 07:31:00|146.27||146.27||146.27||146.27||0
1730187140000|2024-10-29 07:32:20|146.22||146.22||146.27||146.22||0
1730187160000|2024-10-29 07:32:40|146.27||146.27||146.27||146.27||0
1730187180000|2024-10-29 07:33:00|146.22||146.27||146.27||146.22||0
1730187200000|2024-10-29 07:33:20|146.22||146.22||146.22||146.22||0
1730187210000|2024-10-29 07:33:30||146.09||146.09||146.14||146.09|0
1730187220000|2024-10-29 07:33:40||146.14||146.14||146.14||146.14|0
1730187230000|2024-10-29 07:33:50|||||||||1
1730187280000|2024-10-29 07:34:40|||||||||3
1730187360000|2024-10-29 07:36:00|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|12
1730187380000|2024-10-29 07:36:20|146.22|146.24|146.22|146.14|146.22|146.24|146.22|146.14|214
1730187390000|2024-10-29 07:36:30|||||||||4
1730187400000|2024-10-29 07:36:40|146.27||146.27||146.27||146.27||0
1730187410000|2024-10-29 07:36:50||146.19||146.19||146.19||146.19|0
1730187440000|2024-10-29 07:37:20||146.14||146.14||146.14||146.14|2
1730187450000|2024-10-29 07:37:30|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|2
1730187460000|2024-10-29 07:37:40|146.27||146.27||146.27||146.27||0
1730187470000|2024-10-29 07:37:50|146.22||146.22||146.22||146.22||0
1730187480000|2024-10-29 07:38:00||146.09||146.14||146.14||146.09|0
1730187570000|2024-10-29 07:39:30|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|15
1730187590000|2024-10-29 07:39:50|146.12|145.99|146.12|145.99|146.12|145.99|146.12|145.99|0
1730187600000|2024-10-29 07:40:00||146.04||145.99||146.04||145.99|0
1730187620000|2024-10-29 07:40:20||146.04||146.04||146.04||146.04|0
1730187630000|2024-10-29 07:40:30||145.99||145.99||145.99||145.99|0
1730187660000|2024-10-29 07:41:00||146.04||146.04||146.04||145.99|0
1730187690000|2024-10-29 07:41:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1730187700000|2024-10-29 07:41:40|146.12||146.12||146.12||146.12||0
1730187710000|2024-10-29 07:41:50|146.07||146.07||146.07||146.07||0
1730187720000|2024-10-29 07:42:00|146.12||146.12||146.12||146.12||3
1730187810000|2024-10-29 07:43:30|146.07||146.07||146.07||146.07||0
1730187890000|2024-10-29 07:44:50||145.94||145.94||145.94||145.94|2
1730187910000|2024-10-29 07:45:10|146.02||146.02||146.02||146.02||0
1730187930000|2024-10-29 07:45:30||145.89||145.89||145.89||145.89|35
1730187940000|2024-10-29 07:45:40|145.97||145.97||146.02||145.97||4
1730187980000|2024-10-29 07:46:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|262
1730188040000|2024-10-29 07:47:20|146.07||146.02||146.07||146.02||16
1730188070000|2024-10-29 07:47:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|22
1730188130000|2024-10-29 07:48:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1730188210000|2024-10-29 07:50:10|146.07||146.07||146.07||146.07||0
1730188220000|2024-10-29 07:50:20||145.99||145.99||145.99||145.99|0
1730188250000|2024-10-29 07:50:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|6
1730188260000|2024-10-29 07:51:00||145.99||146.04||146.04||145.99|2
1730188270000|2024-10-29 07:51:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|23
1730188310000|2024-10-29 07:51:50|||||||||8
1730188320000|2024-10-29 07:52:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|23
1730188330000|2024-10-29 07:52:10||145.99||146.04||146.04||145.99|0
1730188380000|2024-10-29 07:53:00||145.99||145.99||145.99||145.99|2
1730188390000|2024-10-29 07:53:10||146.04||146.04||146.04||145.99|0
1730188450000|2024-10-29 07:54:10|||||||||2
1730188540000|2024-10-29 07:55:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1
1730188560000|2024-10-29 07:56:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1730188590000|2024-10-29 07:56:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|12
1730188600000|2024-10-29 07:56:40|||||||||26
1730188620000|2024-10-29 07:57:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|250
1730188660000|2024-10-29 07:57:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|322
1730188680000|2024-10-29 07:58:00|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|23
1730188730000|2024-10-29 07:58:50|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|42
1730188740000|2024-10-29 07:59:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|19
1730188750000|2024-10-29 07:59:10|146.12|145.99|146.17|146.04|146.17|146.04|146.12|145.99|416
1730188760000|2024-10-29 07:59:20|146.12|146.09|146.22|146.09|146.22|146.09|146.12|146.09|32
1730188770000|2024-10-29 07:59:30|146.17||146.22||146.22||146.17||12
1730188780000|2024-10-29 07:59:40||146.14||146.14||146.14||146.14|1
1730188790000|2024-10-29 07:59:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|36
1730188800000|2024-10-29 08:00:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|90
1730188810000|2024-10-29 08:00:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|84
1730188820000|2024-10-29 08:00:20|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|61
1730188830000|2024-10-29 08:00:30|146.37|146.29|146.37|146.24|146.42|146.34|146.32|146.24|365
1730188840000|2024-10-29 08:00:40|146.32|146.19|146.32|146.24|146.32|146.24|146.32|146.19|20
1730188850000|2024-10-29 08:00:50|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|1
1730188860000|2024-10-29 08:01:00|146.32|146.24|146.37|146.24|146.37|146.24|146.27|146.19|45
1730188870000|2024-10-29 08:01:10|146.32|146.29|146.32|146.19|146.37|146.29|146.27|146.19|245
1730188880000|2024-10-29 08:01:20|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|29
1730188890000|2024-10-29 08:01:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|19
1730188900000|2024-10-29 08:01:40|146.32||146.32||146.32||146.27||24
1730188910000|2024-10-29 08:01:50|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|15
1730188920000|2024-10-29 08:02:00|146.32|146.14|146.32|146.19|146.32|146.24|146.27|146.14|39
1730188930000|2024-10-29 08:02:10|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|2
1730188940000|2024-10-29 08:02:20|146.32||146.27||146.32||146.27||34
1730188950000|2024-10-29 08:02:30|146.32||146.27||146.32||146.27||0
1730188960000|2024-10-29 08:02:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|8
1730188970000|2024-10-29 08:02:50||146.09||146.14||146.14||146.09|9
1730188980000|2024-10-29 08:03:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|41
1730188990000|2024-10-29 08:03:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|10
1730189000000|2024-10-29 08:03:20|146.22||146.17||146.22||146.17||1
1730189010000|2024-10-29 08:03:30|146.22|146.14|146.27|146.19|146.32|146.19|146.22|146.14|12
1730189020000|2024-10-29 08:03:40|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|18
1730189030000|2024-10-29 08:03:50|146.32|146.14|146.27|146.19|146.32|146.19|146.27|146.14|14
1730189040000|2024-10-29 08:04:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|15
1730189050000|2024-10-29 08:04:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|22
1730189060000|2024-10-29 08:04:20|146.22||146.17||146.22||146.17||0
1730189070000|2024-10-29 08:04:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|62
1730189080000|2024-10-29 08:04:40|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|54
1730189090000|2024-10-29 08:04:50||146.09||146.04||146.09||146.04|14
1730189100000|2024-10-29 08:05:00|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|1
1730189110000|2024-10-29 08:05:10|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|17
1730189120000|2024-10-29 08:05:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|68
1730189130000|2024-10-29 08:05:30|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|52
1730189140000|2024-10-29 08:05:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|9
1730189150000|2024-10-29 08:05:50|145.97|145.89|146.02|145.94|146.07|145.99|145.92|145.84|17
1730189160000|2024-10-29 08:06:00|146.07|145.99|146.12|146.04|146.12|146.04|146.02|145.94|12
1730189170000|2024-10-29 08:06:10|146.17||146.12||146.17||146.12||0
1730189180000|2024-10-29 08:06:20|146.17|146.09|146.22|146.14|146.22|146.14|146.12|146.04|38
1730189190000|2024-10-29 08:06:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|2
1730189200000|2024-10-29 08:06:40||146.09||146.14||146.14||146.09|14
1730189210000|2024-10-29 08:06:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|0
1730189220000|2024-10-29 08:07:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|3
1730189230000|2024-10-29 08:07:10|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.04|12
1730189240000|2024-10-29 08:07:20|146.22|146.04|146.22|146.09|146.22|146.09|146.17|146.04|7
1730189250000|2024-10-29 08:07:30|146.17|146.04|146.12|146.04|146.17|146.09|146.12|146.04|1
1730189260000|2024-10-29 08:07:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|303
1730189270000|2024-10-29 08:07:50|146.22|146.04|146.12|146.04|146.22|146.09|146.12|146.04|13
1730189280000|2024-10-29 08:08:00|146.17||146.12||146.17||146.12||24
1730189290000|2024-10-29 08:08:10|146.17||146.12||146.17||146.12||1
1730189300000|2024-10-29 08:08:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|26
1730189310000|2024-10-29 08:08:30|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|13
1730189320000|2024-10-29 08:08:40|146.07|145.99|146.02|145.94|146.07|146.04|146.02|145.94|0
1730189330000|2024-10-29 08:08:50|146.07|145.89|145.92|145.79|146.07|145.89|145.87|145.79|95
1730189340000|2024-10-29 08:09:00|145.97|145.84|145.92|145.84|145.97|145.89|145.92|145.84|295
1730189350000|2024-10-29 08:09:10|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|201
1730189360000|2024-10-29 08:09:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|26
1730189370000|2024-10-29 08:09:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|3
1730189380000|2024-10-29 08:09:40|145.92|145.74|145.97|145.89|145.97|145.89|145.92|145.74|3
1730189390000|2024-10-29 08:09:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|7
1730189400000|2024-10-29 08:10:00|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|5
1730189410000|2024-10-29 08:10:10||145.84||145.89||145.89||145.84|19
1730189420000|2024-10-29 08:10:20|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.84|23
1730189430000|2024-10-29 08:10:30|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|14
1730189440000|2024-10-29 08:10:40|146.02|145.94|145.92|145.84|146.02|145.94|145.92|145.84|3
1730189450000|2024-10-29 08:10:50|145.87|145.79|145.92|145.84|145.97|145.89|145.87|145.79|101
1730189460000|2024-10-29 08:11:00|||||||||1
1730189470000|2024-10-29 08:11:10|145.87|145.79|145.87|145.79|145.92|145.79|145.82|145.74|61
1730189480000|2024-10-29 08:11:20|145.92|145.84|145.87|145.74|145.92|145.84|145.87|145.74|18
1730189490000|2024-10-29 08:11:30|145.92|145.79|145.87|145.79|145.92|145.84|145.87|145.79|6
1730189500000|2024-10-29 08:11:40|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|49
1730189510000|2024-10-29 08:11:50|145.82|145.69|145.77|145.69|145.87|145.69|145.77|145.69|4
1730189520000|2024-10-29 08:12:00|||||||||25
1730189540000|2024-10-29 08:12:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|12
1730189550000|2024-10-29 08:12:30|145.77|145.59|145.72|145.64|145.77|145.64|145.72|145.59|60
1730189560000|2024-10-29 08:12:40|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|4
1730189570000|2024-10-29 08:12:50|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|46
1730189580000|2024-10-29 08:13:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|1
1730189590000|2024-10-29 08:13:10|145.77||145.72||145.77||145.72||2
1730189600000|2024-10-29 08:13:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|14
1730189610000|2024-10-29 08:13:30|145.77||145.77||145.77||145.72||0
1730189620000|2024-10-29 08:13:40|145.82|145.69|145.82|145.69|145.82|145.74|145.77|145.69|4
1730189630000|2024-10-29 08:13:50|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|6
1730189640000|2024-10-29 08:14:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|28
1730189650000|2024-10-29 08:14:10|145.72|145.64|145.67|145.59|145.77|145.64|145.67|145.59|3
1730189660000|2024-10-29 08:14:20|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|3
1730189670000|2024-10-29 08:14:30||145.59||145.64||145.64||145.59|1
1730189680000|2024-10-29 08:14:40|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|3
1730189690000|2024-10-29 08:14:50|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|5
1730189700000|2024-10-29 08:15:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|8
1730189710000|2024-10-29 08:15:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|18
1730189720000|2024-10-29 08:15:20||145.49||145.54||145.54||145.49|1
1730189730000|2024-10-29 08:15:30|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|3
1730189740000|2024-10-29 08:15:40|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|38
1730189750000|2024-10-29 08:15:50|145.72|145.69|145.67|145.59|145.72|145.69|145.67|145.59|4
1730189760000|2024-10-29 08:16:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1730189780000|2024-10-29 08:16:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1730189800000|2024-10-29 08:16:40|||||||||177
1730189810000|2024-10-29 08:16:50|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|42
1730189820000|2024-10-29 08:17:00|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|215
1730189830000|2024-10-29 08:17:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|252
1730189840000|2024-10-29 08:17:20|||||||||7
1730189850000|2024-10-29 08:17:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|31
1730189860000|2024-10-29 08:17:40|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|18
1730189870000|2024-10-29 08:17:50|||||||||6
1730189880000|2024-10-29 08:18:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1730189890000|2024-10-29 08:18:10|145.57||145.57||145.57||145.57||20
1730189900000|2024-10-29 08:18:20|145.52||145.52||145.52||145.52||0
1730189910000|2024-10-29 08:18:30|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|76
1730189930000|2024-10-29 08:18:50|||||||||1
1730189940000|2024-10-29 08:19:00|||||||||2
1730189950000|2024-10-29 08:19:10|||||||||135
1730189960000|2024-10-29 08:19:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|40
1730189970000|2024-10-29 08:19:30||145.34||145.39||145.39||145.34|1
1730189980000|2024-10-29 08:19:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1730189990000|2024-10-29 08:19:50|||||||||14
1730190000000|2024-10-29 08:20:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|37
1730190010000|2024-10-29 08:20:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|18
1730190020000|2024-10-29 08:20:20|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|3
1730190030000|2024-10-29 08:20:30||145.34||145.34||145.34||145.34|3
1730190040000|2024-10-29 08:20:40|145.47||145.42||145.47||145.42||1
1730190050000|2024-10-29 08:20:50||145.29||145.34||145.34||145.29|5
1730190060000|2024-10-29 08:21:00||145.29||145.34||145.34||145.29|1
1730190070000|2024-10-29 08:21:10|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|28
1730190080000|2024-10-29 08:21:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|21
1730190090000|2024-10-29 08:21:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1730190100000|2024-10-29 08:21:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|27
1730190120000|2024-10-29 08:22:00|145.47|145.34|145.42|145.34|145.47|145.34|145.42|145.34|285
1730190130000|2024-10-29 08:22:10|||||||||18
1730190150000|2024-10-29 08:22:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|12
1730190160000|2024-10-29 08:22:40|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|36
1730190170000|2024-10-29 08:22:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|3
1730190180000|2024-10-29 08:23:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|33
1730190190000|2024-10-29 08:23:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|34
1730190200000|2024-10-29 08:23:20|||||||||18
1730190210000|2024-10-29 08:23:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1730190220000|2024-10-29 08:23:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|277
1730190230000|2024-10-29 08:23:50||145.44||145.49||145.49||145.44|27
1730190240000|2024-10-29 08:24:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|29
1730190250000|2024-10-29 08:24:10|||||||||2
1730190260000|2024-10-29 08:24:20|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|54
1730190270000|2024-10-29 08:24:30|||||||||16
1730190280000|2024-10-29 08:24:40|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|3
1730190290000|2024-10-29 08:24:50|145.52||145.52||145.57||145.52||1
1730190300000|2024-10-29 08:25:00|145.57|145.39|145.42|145.34|145.57|145.39|145.42|145.34|6
1730190310000|2024-10-29 08:25:10|||||||||1
1730190320000|2024-10-29 08:25:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|6
1730190330000|2024-10-29 08:25:30|145.47|145.29|145.47|145.34|145.47|145.39|145.47|145.29|19
1730190340000|2024-10-29 08:25:40|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|12
1730190350000|2024-10-29 08:25:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1730190360000|2024-10-29 08:26:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|26
1730190370000|2024-10-29 08:26:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1730190380000|2024-10-29 08:26:20|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.34|11
1730190400000|2024-10-29 08:26:40|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|2
1730190410000|2024-10-29 08:26:50|||||||||2
1730190420000|2024-10-29 08:27:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|13
1730190430000|2024-10-29 08:27:10|145.62|145.44|145.57|145.49|145.62|145.49|145.57|145.44|11
1730190440000|2024-10-29 08:27:20||145.44||145.49||145.49||145.44|5
1730190450000|2024-10-29 08:27:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|11
1730190460000|2024-10-29 08:27:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|2
1730190470000|2024-10-29 08:27:50|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|4
1730190480000|2024-10-29 08:28:00|145.52|145.49|145.57|145.49|145.62|145.49|145.52|145.49|3
1730190490000|2024-10-29 08:28:10||145.44||145.49||145.49||145.44|6
1730190500000|2024-10-29 08:28:20||145.44||145.49||145.49||145.44|3
1730190520000|2024-10-29 08:28:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|3
1730190530000|2024-10-29 08:28:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|15
1730190540000|2024-10-29 08:29:00|145.62||145.57||145.62||145.57||2
1730190550000|2024-10-29 08:29:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1730190560000|2024-10-29 08:29:20|145.67||145.67||145.67||145.67||1
1730190570000|2024-10-29 08:29:30|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|6
1730190580000|2024-10-29 08:29:40||145.54||145.54||145.54||145.54|4
1730190590000|2024-10-29 08:29:50|145.72|145.59|145.72|145.64|145.72|145.64|145.72|145.59|37
1730190600000|2024-10-29 08:30:00|145.77|145.69|145.87|145.79|145.92|145.79|145.77|145.69|157
1730190610000|2024-10-29 08:30:10|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.64|61
1730190620000|2024-10-29 08:30:20|145.77||145.77||145.77||145.72||0
1730190630000|2024-10-29 08:30:30|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|4
1730190640000|2024-10-29 08:30:40|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|9
1730190650000|2024-10-29 08:30:50|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|9
1730190660000|2024-10-29 08:31:00|145.72|145.64|145.77|145.69|145.82|145.69|145.72|145.64|15
1730190670000|2024-10-29 08:31:10|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|4
1730190680000|2024-10-29 08:31:20|145.87|145.69|145.82|145.74|145.87|145.79|145.82|145.69|42
1730190690000|2024-10-29 08:31:30||145.69||145.69||145.74||145.69|7
1730190700000|2024-10-29 08:31:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|76
1730190710000|2024-10-29 08:31:50|145.87||145.82||145.87||145.82||7
1730190720000|2024-10-29 08:32:00|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|8
1730190730000|2024-10-29 08:32:10|145.92|145.79|145.87|145.79|145.92|145.79|145.87|145.74|4
1730190740000|2024-10-29 08:32:20|145.92||145.87||145.92||145.87||4
1730190750000|2024-10-29 08:32:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|24
1730190770000|2024-10-29 08:32:50|145.87|145.79|145.82|145.74|145.87|145.79|145.77|145.69|63
1730190780000|2024-10-29 08:33:00|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|7
1730190790000|2024-10-29 08:33:10|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|18
1730190800000|2024-10-29 08:33:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1730190810000|2024-10-29 08:33:30|||||||||2
1730190820000|2024-10-29 08:33:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|41
1730190830000|2024-10-29 08:33:50|145.82||145.77||145.82||145.77||1
1730190840000|2024-10-29 08:34:00|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|1
1730190850000|2024-10-29 08:34:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|4
1730190860000|2024-10-29 08:34:20|145.87||145.82||145.87||145.82||3
1730190870000|2024-10-29 08:34:30|145.87||145.87||145.87||145.82||2
1730190880000|2024-10-29 08:34:40|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|14
1730190890000|2024-10-29 08:34:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|19
1730190900000|2024-10-29 08:35:00|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|4
1730190910000|2024-10-29 08:35:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|6
1730190920000|2024-10-29 08:35:20|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1730190930000|2024-10-29 08:35:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|4
1730190940000|2024-10-29 08:35:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1730190950000|2024-10-29 08:35:50|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|17
1730190960000|2024-10-29 08:36:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1730190980000|2024-10-29 08:36:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|21
1730190990000|2024-10-29 08:36:30|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|2
1730191010000|2024-10-29 08:36:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|7
1730191020000|2024-10-29 08:37:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|1
1730191030000|2024-10-29 08:37:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|3
1730191040000|2024-10-29 08:37:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|10
1730191050000|2024-10-29 08:37:30|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|2
1730191060000|2024-10-29 08:37:40|145.92||145.87||145.92||145.87||3
1730191070000|2024-10-29 08:37:50|145.92||145.92||145.92||145.92||2
1730191080000|2024-10-29 08:38:00|145.97|145.84|145.92|145.84|145.97|145.84|145.92|145.84|0
1730191090000|2024-10-29 08:38:10|145.97||145.97||145.97||145.92||0
1730191100000|2024-10-29 08:38:20||145.89||145.89||145.89||145.89|0
1730191110000|2024-10-29 08:38:30|146.02||146.02||146.02||145.97||9
1730191120000|2024-10-29 08:38:40|145.97||145.97||146.02||145.97||1
1730191130000|2024-10-29 08:38:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|114
1730191160000|2024-10-29 08:39:20|||||||||172
1730191170000|2024-10-29 08:39:30|||||||||22
1730191180000|2024-10-29 08:39:40||145.89||145.94||145.94||145.89|21
1730191190000|2024-10-29 08:39:50|||||||||23
1730191200000|2024-10-29 08:40:00|146.07|145.99|145.97|145.89|146.07|145.99|145.97|145.89|64
1730191210000|2024-10-29 08:40:10|146.02|145.94|146.07|145.99|146.07|145.99|145.97|145.94|41
1730191230000|2024-10-29 08:40:30|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|79
1730191240000|2024-10-29 08:40:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|29
1730191250000|2024-10-29 08:40:50|146.12||146.07||146.12||146.07||1
1730191260000|2024-10-29 08:41:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|13
1730191270000|2024-10-29 08:41:10||145.99||146.04||146.04||145.99|1
1730191300000|2024-10-29 08:41:40|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|11
1730191310000|2024-10-29 08:41:50|146.12||146.07||146.12||146.07||7
1730191320000|2024-10-29 08:42:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|7
1730191330000|2024-10-29 08:42:10|146.12|146.04|146.12|146.04|146.17|146.09|146.07|146.04|83
1730191340000|2024-10-29 08:42:20|||||||||1
1730191350000|2024-10-29 08:42:30|||||||||1
1730191360000|2024-10-29 08:42:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|21
1730191370000|2024-10-29 08:42:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|14
1730191380000|2024-10-29 08:43:00|146.12||146.12||146.12||146.07||7
1730191390000|2024-10-29 08:43:10|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|5
1730191400000|2024-10-29 08:43:20|146.17|145.99|146.07|145.99|146.17|145.99|146.07|145.99|48
1730191410000|2024-10-29 08:43:30||145.94||145.94||145.94||145.94|5
1730191420000|2024-10-29 08:43:40|146.02|145.99|146.12|145.99|146.12|145.99|146.02|145.99|3
1730191430000|2024-10-29 08:43:50||146.04||146.04||146.04||146.04|0
1730191440000|2024-10-29 08:44:00|146.17||146.12||146.17||146.12||1
1730191450000|2024-10-29 08:44:10|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|45
1730191460000|2024-10-29 08:44:20|||||||||105
1730191470000|2024-10-29 08:44:30|||||||||33
1730191500000|2024-10-29 08:45:00|146.12|146.04|146.17|146.04|146.17|146.09|146.12|146.04|24
1730191510000|2024-10-29 08:45:10|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|2
1730191530000|2024-10-29 08:45:30|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|42
1730191540000|2024-10-29 08:45:40|146.12||146.12||146.12||146.12||0
1730191550000|2024-10-29 08:45:50||146.04||146.04||146.04||146.04|2
1730191560000|2024-10-29 08:46:00|||||||||52
1730191570000|2024-10-29 08:46:10|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|23
1730191580000|2024-10-29 08:46:20|146.17|145.99|146.12|146.04|146.17|146.09|146.12|145.99|9
1730191590000|2024-10-29 08:46:30|||||||||16
1730191610000|2024-10-29 08:46:50|||||||||21
1730191620000|2024-10-29 08:47:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|12
1730191630000|2024-10-29 08:47:10|||||||||55
1730191640000|2024-10-29 08:47:20|||||||||51
1730191650000|2024-10-29 08:47:30|||||||||3
1730191660000|2024-10-29 08:47:40|146.12||146.07||146.12||146.07||6
1730191670000|2024-10-29 08:47:50|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|23
1730191680000|2024-10-29 08:48:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|115
1730191700000|2024-10-29 08:48:20|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|15
1730191710000|2024-10-29 08:48:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|16
1730191720000|2024-10-29 08:48:40|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|15
1730191730000|2024-10-29 08:48:50|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|6
1730191740000|2024-10-29 08:49:00|146.17||146.12||146.17||146.12||0
1730191750000|2024-10-29 08:49:10|||||||||9
1730191760000|2024-10-29 08:49:20|||||||||35
1730191770000|2024-10-29 08:49:30|||||||||14
1730191780000|2024-10-29 08:49:40|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|33
1730191790000|2024-10-29 08:49:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|14
1730191800000|2024-10-29 08:50:00|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|12
1730191810000|2024-10-29 08:50:10|146.07|145.94|146.07|145.99|146.07|145.99|146.07|145.94|17
1730191820000|2024-10-29 08:50:20||145.94||145.99||145.99||145.94|4
1730191830000|2024-10-29 08:50:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|4
1730191840000|2024-10-29 08:50:40|146.12|145.94|146.12|145.99|146.12|145.99|146.12|145.94|28
1730191850000|2024-10-29 08:50:50||146.04||146.04||146.04||145.99|8
1730191860000|2024-10-29 08:51:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|34
1730191870000|2024-10-29 08:51:10|146.17|146.09|146.17|146.09|146.22|146.09|146.12|146.09|12
1730191880000|2024-10-29 08:51:20|||||||||1
1730191920000|2024-10-29 08:52:00|||||||||4
1730191930000|2024-10-29 08:52:10|||||||||10
1730191940000|2024-10-29 08:52:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|13
1730191950000|2024-10-29 08:52:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|7
1730191960000|2024-10-29 08:52:40|146.22||146.17||146.22||146.17||4
1730191970000|2024-10-29 08:52:50|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|13
1730191980000|2024-10-29 08:53:00|||||||||15
1730191990000|2024-10-29 08:53:10|||||||||13
1730192000000|2024-10-29 08:53:20|||||||||36
1730192010000|2024-10-29 08:53:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|16
1730192020000|2024-10-29 08:53:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|14
1730192040000|2024-10-29 08:54:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1730192050000|2024-10-29 08:54:10|||||||||1
1730192060000|2024-10-29 08:54:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|7
1730192070000|2024-10-29 08:54:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|4
1730192080000|2024-10-29 08:54:40|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|55
1730192100000|2024-10-29 08:55:00|||||||||1
1730192110000|2024-10-29 08:55:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|42
1730192120000|2024-10-29 08:55:20||146.04||146.09||146.09||146.04|17
1730192130000|2024-10-29 08:55:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|10
1730192140000|2024-10-29 08:55:40|||||||||10
1730192150000|2024-10-29 08:55:50|||||||||45
1730192160000|2024-10-29 08:56:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|44
1730192190000|2024-10-29 08:56:30||145.94||145.94||145.94||145.94|574
1730192200000|2024-10-29 08:56:40||145.99||145.99||145.99||145.99|75
1730192210000|2024-10-29 08:56:50|||||||||1
1730192220000|2024-10-29 08:57:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|19
1730192230000|2024-10-29 08:57:10|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|19
1730192240000|2024-10-29 08:57:20|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|12
1730192250000|2024-10-29 08:57:30|146.12||146.12||146.12||146.12||1
1730192260000|2024-10-29 08:57:40||146.04||146.04||146.04||146.04|0
1730192270000|2024-10-29 08:57:50|||||||||1
1730192280000|2024-10-29 08:58:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|51
1730192290000|2024-10-29 08:58:10|||||||||28
1730192300000|2024-10-29 08:58:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|22
1730192320000|2024-10-29 08:58:40|||||||||19
1730192330000|2024-10-29 08:58:50|||||||||1
1730192340000|2024-10-29 08:59:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|22
1730192360000|2024-10-29 08:59:20|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|52
1730192370000|2024-10-29 08:59:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|9
1730192380000|2024-10-29 08:59:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|21
1730192390000|2024-10-29 08:59:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|163
1730192400000|2024-10-29 09:00:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|34
1730192410000|2024-10-29 09:00:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|17
1730192420000|2024-10-29 09:00:20|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|13
1730192430000|2024-10-29 09:00:30|146.32||146.27||146.32||146.27||1
1730192440000|2024-10-29 09:00:40|146.32||146.27||146.32||146.27||3
1730192450000|2024-10-29 09:00:50|146.32||146.27||146.32||146.27||1
1730192460000|2024-10-29 09:01:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|0
1730192470000|2024-10-29 09:01:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|5
1730192480000|2024-10-29 09:01:20|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|10
1730192490000|2024-10-29 09:01:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|59
1730192500000|2024-10-29 09:01:40|||||||||1
1730192530000|2024-10-29 09:02:10|||||||||4
1730192540000|2024-10-29 09:02:20|||||||||1
1730192550000|2024-10-29 09:02:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|32
1730192560000|2024-10-29 09:02:40|||||||||6
1730192570000|2024-10-29 09:02:50|||||||||4
1730192580000|2024-10-29 09:03:00|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|12
1730192590000|2024-10-29 09:03:10||146.14||146.14||146.14||146.14|0
1730192600000|2024-10-29 09:03:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|5
1730192610000|2024-10-29 09:03:30|||||||||1
1730192620000|2024-10-29 09:03:40|146.27||146.22||146.27||146.22||5
1730192630000|2024-10-29 09:03:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|6
1730192640000|2024-10-29 09:04:00|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|1
1730192650000|2024-10-29 09:04:10|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|0
1730192660000|2024-10-29 09:04:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1730192670000|2024-10-29 09:04:30|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|5
1730192680000|2024-10-29 09:04:40|146.12||146.12||146.12||146.12||0
1730192700000|2024-10-29 09:05:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|61
1730192710000|2024-10-29 09:05:10||146.04||146.09||146.09||146.04|0
1730192730000|2024-10-29 09:05:30|||||||||1
1730192750000|2024-10-29 09:05:50|||||||||6
1730192760000|2024-10-29 09:06:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|39
1730192770000|2024-10-29 09:06:10||146.09||146.14||146.14||146.09|0
1730192780000|2024-10-29 09:06:20|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|47
1730192790000|2024-10-29 09:06:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1730192810000|2024-10-29 09:06:50|146.27||146.27||146.27||146.22||13
1730192820000|2024-10-29 09:07:00|146.22||146.22||146.22||146.22||0
1730192830000|2024-10-29 09:07:10||146.09||146.14||146.14||146.09|51
1730192840000|2024-10-29 09:07:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|52
1730192850000|2024-10-29 09:07:30|||||||||21
1730192860000|2024-10-29 09:07:40|||||||||1
1730192870000|2024-10-29 09:07:50|||||||||14
1730192880000|2024-10-29 09:08:00|||||||||17
1730192890000|2024-10-29 09:08:10|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|19
1730192900000|2024-10-29 09:08:20|146.27||146.22||146.27||146.22||3
1730192910000|2024-10-29 09:08:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|2
1730192930000|2024-10-29 09:08:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1730192940000|2024-10-29 09:09:00|||||||||125
1730192950000|2024-10-29 09:09:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|50
1730192960000|2024-10-29 09:09:20|||||||||2
1730192980000|2024-10-29 09:09:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|19
1730192990000|2024-10-29 09:09:50|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|4
1730193000000|2024-10-29 09:10:00|146.22|146.04|146.12|146.04|146.22|146.04|146.12|146.04|9
1730193010000|2024-10-29 09:10:10|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|1
1730193020000|2024-10-29 09:10:20|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.04|0
1730193030000|2024-10-29 09:10:30||146.04||146.09||146.09||146.04|0
1730193040000|2024-10-29 09:10:40|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|0
1730193050000|2024-10-29 09:10:50|146.17||146.12||146.17||146.12||2
1730193060000|2024-10-29 09:11:00|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|12
1730193070000|2024-10-29 09:11:10||146.04||146.04||146.04||146.04|3
1730193090000|2024-10-29 09:11:30|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|20
1730193100000|2024-10-29 09:11:40|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|16
1730193110000|2024-10-29 09:11:50|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|6
1730193120000|2024-10-29 09:12:00||146.04||146.04||146.04||146.04|0
1730193130000|2024-10-29 09:12:10||145.99||146.04||146.04||145.99|2
1730193140000|2024-10-29 09:12:20||145.99||146.04||146.04||145.99|24
1730193150000|2024-10-29 09:12:30|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|14
1730193160000|2024-10-29 09:12:40|146.17||146.12||146.17||146.12||1
1730193170000|2024-10-29 09:12:50|146.17||146.12||146.17||146.12||0
1730193180000|2024-10-29 09:13:00||145.99||146.04||146.04||145.99|13
1730193210000|2024-10-29 09:13:30|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|0
1730193220000|2024-10-29 09:13:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1730193230000|2024-10-29 09:13:50|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|18
1730193240000|2024-10-29 09:14:00||145.99||146.04||146.04||145.99|1
1730193250000|2024-10-29 09:14:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|5
1730193260000|2024-10-29 09:14:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|15
1730193280000|2024-10-29 09:14:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|128
1730193290000|2024-10-29 09:14:50|||||||||2
1730193300000|2024-10-29 09:15:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|29
1730193310000|2024-10-29 09:15:10|||||||||37
1730193320000|2024-10-29 09:15:20|||||||||3
1730193350000|2024-10-29 09:15:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|89
1730193360000|2024-10-29 09:16:00|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|134
1730193370000|2024-10-29 09:16:10|146.22|146.04|146.12|146.04|146.22|146.09|146.12|146.04|10
1730193380000|2024-10-29 09:16:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|9
1730193390000|2024-10-29 09:16:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|3
1730193400000|2024-10-29 09:16:40||145.99||146.04||146.04||145.99|0
1730193410000|2024-10-29 09:16:50|||||||||1
1730193420000|2024-10-29 09:17:00|146.17||146.12||146.17||146.12||0
1730193430000|2024-10-29 09:17:10|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|24
1730193440000|2024-10-29 09:17:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|2
1730193450000|2024-10-29 09:17:30||146.09||146.14||146.14||146.09|0
1730193460000|2024-10-29 09:17:40|146.27||146.22||146.27||146.22||16
1730193470000|2024-10-29 09:17:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|252
1730193480000|2024-10-29 09:18:00|146.27||146.22||146.27||146.22||6
1730193490000|2024-10-29 09:18:10|146.27||146.22||146.27||146.22||3
1730193500000|2024-10-29 09:18:20|146.27||146.22||146.27||146.22||0
1730193520000|2024-10-29 09:18:40|||||||||45
1730193530000|2024-10-29 09:18:50|||||||||16
1730193540000|2024-10-29 09:19:00|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|15
1730193550000|2024-10-29 09:19:10|146.17|146.04|146.17|146.04|146.22|146.09|146.17|146.04|0
1730193560000|2024-10-29 09:19:20||146.09||146.09||146.09||146.04|0
1730193570000|2024-10-29 09:19:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1730193580000|2024-10-29 09:19:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|10
1730193600000|2024-10-29 09:20:00|||||||||306
1730193610000|2024-10-29 09:20:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|178
1730193620000|2024-10-29 09:20:20|146.17||146.12||146.17||146.12||5
1730193630000|2024-10-29 09:20:30|146.17|145.99|146.07|145.99|146.17|146.04|146.07|145.99|209
1730193640000|2024-10-29 09:20:40|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|57
1730193650000|2024-10-29 09:20:50|146.07||146.07||146.07||146.07||24
1730193660000|2024-10-29 09:21:00|||||||||45
1730193670000|2024-10-29 09:21:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|81
1730193680000|2024-10-29 09:21:20|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|20
1730193690000|2024-10-29 09:21:30|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|10
1730193700000|2024-10-29 09:21:40|||||||||3
1730193710000|2024-10-29 09:21:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|18
1730193720000|2024-10-29 09:22:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1730193730000|2024-10-29 09:22:10|146.22||146.17||146.22||146.17||0
1730193740000|2024-10-29 09:22:20|146.22||146.22||146.22||146.17||8
1730193750000|2024-10-29 09:22:30|146.17|146.14|146.22|146.09|146.22|146.14|146.17|146.09|0
1730193760000|2024-10-29 09:22:40||146.14||146.14||146.14||146.14|0
1730193780000|2024-10-29 09:23:00|||||||||44
1730193790000|2024-10-29 09:23:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|24
1730193820000|2024-10-29 09:23:40|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|14
1730193830000|2024-10-29 09:23:50|146.32|146.14|146.22|146.14|146.32|146.14|146.22|146.14|194
1730193840000|2024-10-29 09:24:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|3
1730193850000|2024-10-29 09:24:10||146.14||146.19||146.19||146.14|3
1730193860000|2024-10-29 09:24:20|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|0
1730193870000|2024-10-29 09:24:30|||||||||1
1730193890000|2024-10-29 09:24:50|146.27||146.27||146.27||146.22||15
1730193900000|2024-10-29 09:25:00|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|3
1730193910000|2024-10-29 09:25:10||146.09||146.14||146.14||146.09|2
1730193920000|2024-10-29 09:25:20||146.09||146.14||146.14||146.09|0
1730193930000|2024-10-29 09:25:30|||||||||2
1730193940000|2024-10-29 09:25:40|||||||||4
1730193950000|2024-10-29 09:25:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|125
1730193980000|2024-10-29 09:26:20|||||||||1
1730193990000|2024-10-29 09:26:30|||||||||6
1730194000000|2024-10-29 09:26:40|||||||||45
1730194010000|2024-10-29 09:26:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1730194020000|2024-10-29 09:27:00|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|0
1730194030000|2024-10-29 09:27:10|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.19|4
1730194040000|2024-10-29 09:27:20|||||||||1
1730194050000|2024-10-29 09:27:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|6
1730194060000|2024-10-29 09:27:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|14
1730194070000|2024-10-29 09:27:50|||||||||2
1730194090000|2024-10-29 09:28:10||146.19||146.24||146.24||146.19|47
1730194100000|2024-10-29 09:28:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1730194110000|2024-10-29 09:28:30|146.32||146.27||146.32||146.27||29
1730194120000|2024-10-29 09:28:40|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|8
1730194130000|2024-10-29 09:28:50|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|2
1730194150000|2024-10-29 09:29:10|146.32||146.27||146.32||146.27||0
1730194160000|2024-10-29 09:29:20|146.32||146.27||146.32||146.27||1
1730194170000|2024-10-29 09:29:30|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|5
1730194180000|2024-10-29 09:29:40|146.22|146.19|146.27|146.14|146.27|146.19|146.22|146.14|2
1730194190000|2024-10-29 09:29:50|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|0
1730194200000|2024-10-29 09:30:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|0
1730194210000|2024-10-29 09:30:10||146.14||146.14||146.19||146.14|6
1730194220000|2024-10-29 09:30:20||146.19||146.19||146.19||146.14|6
1730194230000|2024-10-29 09:30:30|||||||||2
1730194240000|2024-10-29 09:30:40|146.32||146.27||146.32||146.27||0
1730194260000|2024-10-29 09:31:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|12
1730194270000|2024-10-29 09:31:10|||||||||1
1730194280000|2024-10-29 09:31:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|68
1730194290000|2024-10-29 09:31:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|11
1730194320000|2024-10-29 09:32:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|38
1730194330000|2024-10-29 09:32:10||146.09||146.14||146.14||146.09|4
1730194340000|2024-10-29 09:32:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|12
1730194350000|2024-10-29 09:32:30|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|2
1730194360000|2024-10-29 09:32:40|146.22|146.19|146.27|146.14|146.27|146.19|146.22|146.14|1
1730194370000|2024-10-29 09:32:50|146.22||146.22||146.22||146.22||0
1730194380000|2024-10-29 09:33:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|9
1730194390000|2024-10-29 09:33:10|146.22|146.14|146.17|146.09|146.27|146.14|146.17|146.09|37
1730194400000|2024-10-29 09:33:20|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|3
1730194410000|2024-10-29 09:33:30|146.17||146.17||146.17||146.17||0
1730194420000|2024-10-29 09:33:40|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|2
1730194430000|2024-10-29 09:33:50|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|6
1730194440000|2024-10-29 09:34:00|||||||||1
1730194450000|2024-10-29 09:34:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|3
1730194460000|2024-10-29 09:34:20|||||||||2
1730194470000|2024-10-29 09:34:30|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|9
1730194480000|2024-10-29 09:34:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1730194500000|2024-10-29 09:35:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|22
1730194520000|2024-10-29 09:35:20|||||||||3
1730194530000|2024-10-29 09:35:30|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|6
1730194540000|2024-10-29 09:35:40|146.17||146.17||146.22||146.17||0
1730194560000|2024-10-29 09:36:00|||||||||1
1730194570000|2024-10-29 09:36:10|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|18
1730194580000|2024-10-29 09:36:20|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.04|3
1730194600000|2024-10-29 09:36:40|||||||||4
1730194610000|2024-10-29 09:36:50|||||||||14
1730194620000|2024-10-29 09:37:00|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|46
1730194630000|2024-10-29 09:37:10|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|4
1730194640000|2024-10-29 09:37:20|||||||||4
1730194650000|2024-10-29 09:37:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|30
1730194670000|2024-10-29 09:37:50|||||||||1
1730194680000|2024-10-29 09:38:00|||||||||2
1730194700000|2024-10-29 09:38:20|||||||||19
1730194720000|2024-10-29 09:38:40|146.22||146.17||146.22||146.17||8
1730194730000|2024-10-29 09:38:50|||||||||1
1730194740000|2024-10-29 09:39:00|146.22|146.14|146.17|146.04|146.22|146.14|146.17|146.04|24
1730194750000|2024-10-29 09:39:10||146.09||146.09||146.09||146.04|1
1730194760000|2024-10-29 09:39:20||146.04||146.09||146.09||146.04|0
1730194770000|2024-10-29 09:39:30|146.22||146.22||146.22||146.22||0
1730194780000|2024-10-29 09:39:40|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|1
1730194810000|2024-10-29 09:40:10|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|20
1730194820000|2024-10-29 09:40:20|146.17||146.17||146.17||146.17||1
1730194840000|2024-10-29 09:40:40|||||||||2
1730194860000|2024-10-29 09:41:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|20
1730194880000|2024-10-29 09:41:20|||||||||1
1730194890000|2024-10-29 09:41:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|0
1730194900000|2024-10-29 09:41:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|2
1730194920000|2024-10-29 09:42:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|28
1730194930000|2024-10-29 09:42:10|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|0
1730194940000|2024-10-29 09:42:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|0
1730194950000|2024-10-29 09:42:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|1
1730194960000|2024-10-29 09:42:40||146.09||146.14||146.14||146.09|1
1730194970000|2024-10-29 09:42:50|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|1
1730194980000|2024-10-29 09:43:00||146.19||146.19||146.19||146.19|0
1730194990000|2024-10-29 09:43:10|||||||||3
1730195010000|2024-10-29 09:43:30|||||||||1
1730195030000|2024-10-29 09:43:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|19
1730195060000|2024-10-29 09:44:20|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|3
1730195070000|2024-10-29 09:44:30||146.24||146.24||146.24||146.19|1
1730195080000|2024-10-29 09:44:40||146.19||146.19||146.19||146.19|6
1730195090000|2024-10-29 09:44:50|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|0
1730195100000|2024-10-29 09:45:00|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|5
1730195110000|2024-10-29 09:45:10|146.32||146.27||146.32||146.27||1
1730195120000|2024-10-29 09:45:20|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|7
1730195130000|2024-10-29 09:45:30|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|2
1730195140000|2024-10-29 09:45:40|146.27||146.27||146.32||146.27||0
1730195160000|2024-10-29 09:46:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|31
1730195190000|2024-10-29 09:46:30|||||||||1
1730195200000|2024-10-29 09:46:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|15
1730195210000|2024-10-29 09:46:50||146.04||146.09||146.09||146.04|1
1730195230000|2024-10-29 09:47:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1730195240000|2024-10-29 09:47:20|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|40
1730195250000|2024-10-29 09:47:30||146.04||146.09||146.09||146.04|4
1730195260000|2024-10-29 09:47:40|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|1
1730195270000|2024-10-29 09:47:50|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.04|0
1730195290000|2024-10-29 09:48:10|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|7
1730195310000|2024-10-29 09:48:30|||||||||1
1730195330000|2024-10-29 09:48:50|||||||||11
1730195340000|2024-10-29 09:49:00|||||||||7
1730195350000|2024-10-29 09:49:10|||||||||1
1730195360000|2024-10-29 09:49:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|690
1730195370000|2024-10-29 09:49:30|||||||||31
1730195380000|2024-10-29 09:49:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|22
1730195390000|2024-10-29 09:49:50|146.12||146.07||146.12||146.07||1
1730195400000|2024-10-29 09:50:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1730195410000|2024-10-29 09:50:10|||||||||1
1730195420000|2024-10-29 09:50:20|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|21
1730195430000|2024-10-29 09:50:30||146.04||145.99||146.04||145.99|1
1730195440000|2024-10-29 09:50:40||146.04||146.04||146.04||145.99|1
1730195450000|2024-10-29 09:50:50|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|6
1730195460000|2024-10-29 09:51:00|146.07||146.12||146.12||146.07||5
1730195470000|2024-10-29 09:51:10||146.04||146.04||146.04||146.04|1
1730195480000|2024-10-29 09:51:20||145.99||146.04||146.04||145.99|3
1730195490000|2024-10-29 09:51:30|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|1
1730195500000|2024-10-29 09:51:40|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|0
1730195510000|2024-10-29 09:51:50|146.07||146.07||146.12||146.07||0
1730195530000|2024-10-29 09:52:10|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|3
1730195560000|2024-10-29 09:52:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|12
1730195580000|2024-10-29 09:53:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|4
1730195590000|2024-10-29 09:53:10||145.99||145.99||146.04||145.99|6
1730195600000|2024-10-29 09:53:20||146.04||145.99||146.04||145.99|22
1730195610000|2024-10-29 09:53:30||146.04||146.04||146.04||145.99|0
1730195620000|2024-10-29 09:53:40|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|5
1730195640000|2024-10-29 09:54:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|515
1730195650000|2024-10-29 09:54:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|219
1730195680000|2024-10-29 09:54:40|||||||||38
1730195690000|2024-10-29 09:54:50|||||||||26
1730195700000|2024-10-29 09:55:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|46
1730195710000|2024-10-29 09:55:10|||||||||6
1730195720000|2024-10-29 09:55:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|87
1730195760000|2024-10-29 09:56:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|2
1730195770000|2024-10-29 09:56:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|56
1730195790000|2024-10-29 09:56:30|146.17|146.09|146.12|146.04|146.17|146.14|146.12|146.04|0
1730195800000|2024-10-29 09:56:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1730195810000|2024-10-29 09:56:50|||||||||1
1730195820000|2024-10-29 09:57:00|146.22||146.22||146.22||146.17||1
1730195830000|2024-10-29 09:57:10||146.14||146.09||146.14||146.09|0
1730195840000|2024-10-29 09:57:20|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|0
1730195870000|2024-10-29 09:57:50|||||||||1
1730195880000|2024-10-29 09:58:00|||||||||1
1730195890000|2024-10-29 09:58:10||146.04||146.09||146.09||146.04|0
1730195900000|2024-10-29 09:58:20||146.04||146.04||146.09||146.04|0
1730195910000|2024-10-29 09:58:30|146.12|146.09|146.17|146.04|146.17|146.09|146.12|146.04|0
1730195920000|2024-10-29 09:58:40||146.09||146.09||146.09||146.04|0
1730195930000|2024-10-29 09:58:50||146.04||146.04||146.09||146.04|21
1730195940000|2024-10-29 09:59:00||146.09||146.09||146.09||146.09|0
1730195960000|2024-10-29 09:59:20|146.22||146.22||146.22||146.22||22
1730195970000|2024-10-29 09:59:30|146.17||146.17||146.17||146.17||0
1730195980000|2024-10-29 09:59:40|146.22||146.22||146.22||146.22||0
1730195990000|2024-10-29 09:59:50|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|34
1730196000000|2024-10-29 10:00:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1730196010000|2024-10-29 10:00:10||146.09||146.14||146.14||146.09|0
1730196020000|2024-10-29 10:00:20||146.09||146.14||146.14||146.09|7
1730196030000|2024-10-29 10:00:30||146.09||146.14||146.14||146.09|0
1730196040000|2024-10-29 10:00:40|||||||||1
1730196070000|2024-10-29 10:01:10||146.09||146.14||146.14||146.09|6
1730196080000|2024-10-29 10:01:20||146.09||146.14||146.14||146.09|0
1730196090000|2024-10-29 10:01:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|12
1730196100000|2024-10-29 10:01:40|146.27||146.22||146.27||146.22||1
1730196110000|2024-10-29 10:01:50|146.27||146.27||146.27||146.27||0
1730196120000|2024-10-29 10:02:00|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|1
1730196130000|2024-10-29 10:02:10|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|7
1730196140000|2024-10-29 10:02:20||146.19||146.19||146.19||146.19|0
1730196160000|2024-10-29 10:02:40|||||||||1
1730196190000|2024-10-29 10:03:10|||||||||39
1730196200000|2024-10-29 10:03:20|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|2
1730196210000|2024-10-29 10:03:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|30
1730196220000|2024-10-29 10:03:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|9
1730196230000|2024-10-29 10:03:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|0
1730196240000|2024-10-29 10:04:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|1
1730196250000|2024-10-29 10:04:10||146.14||146.14||146.19||146.14|0
1730196260000|2024-10-29 10:04:20||146.19||146.19||146.19||146.19|0
1730196270000|2024-10-29 10:04:30|||||||||8
1730196280000|2024-10-29 10:04:40|||||||||2
1730196290000|2024-10-29 10:04:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|12
1730196300000|2024-10-29 10:05:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|37
1730196310000|2024-10-29 10:05:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|23
1730196320000|2024-10-29 10:05:20|146.22||146.17||146.22||146.17||10
1730196330000|2024-10-29 10:05:30|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|7
1730196340000|2024-10-29 10:05:40|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|1
1730196350000|2024-10-29 10:05:50|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|22
1730196380000|2024-10-29 10:06:20|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|3
1730196390000|2024-10-29 10:06:30||145.99||145.99||146.04||145.99|35
1730196400000|2024-10-29 10:06:40|146.07||146.07||146.12||146.07||266
1730196410000|2024-10-29 10:06:50|||||||||17
1730196420000|2024-10-29 10:07:00|146.12||146.07||146.12||146.07||23
1730196430000|2024-10-29 10:07:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|10
1730196440000|2024-10-29 10:07:20||145.99||146.04||146.04||145.99|12
1730196450000|2024-10-29 10:07:30|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|0
1730196460000|2024-10-29 10:07:40|146.07||146.07||146.07||146.07||101
1730196470000|2024-10-29 10:07:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|35
1730196480000|2024-10-29 10:08:00||145.89||145.89||145.94||145.89|1
1730196490000|2024-10-29 10:08:10||145.94||145.94||145.94||145.89|0
1730196500000|2024-10-29 10:08:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|0
1730196510000|2024-10-29 10:08:30|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|6
1730196520000|2024-10-29 10:08:40||145.89||145.89||145.89||145.89|3
1730196530000|2024-10-29 10:08:50||145.94||145.94||145.94||145.94|0
1730196540000|2024-10-29 10:09:00||145.89||145.89||145.94||145.89|0
1730196550000|2024-10-29 10:09:10|145.97||145.97||146.02||145.97||1
1730196560000|2024-10-29 10:09:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|10
1730196590000|2024-10-29 10:09:50|||||||||4
1730196610000|2024-10-29 10:10:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|6
1730196620000|2024-10-29 10:10:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|57
1730196670000|2024-10-29 10:11:10|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|38
1730196680000|2024-10-29 10:11:20|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.89|0
1730196700000|2024-10-29 10:11:40|146.07||146.02||146.07||146.02||9
1730196710000|2024-10-29 10:11:50|146.07||146.02||146.07||146.02||0
1730196720000|2024-10-29 10:12:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1730196730000|2024-10-29 10:12:10|||||||||1
1730196760000|2024-10-29 10:12:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1730196770000|2024-10-29 10:12:50|146.07||146.07||146.07||146.02||0
1730196780000|2024-10-29 10:13:00|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|45
1730196790000|2024-10-29 10:13:10|146.07||146.02||146.07||146.02||5
1730196800000|2024-10-29 10:13:20|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|15
1730196810000|2024-10-29 10:13:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1730196820000|2024-10-29 10:13:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|0
1730196830000|2024-10-29 10:13:50|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|4
1730196840000|2024-10-29 10:14:00|146.02||146.02||146.07||146.02||1
1730196850000|2024-10-29 10:14:10|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|0
1730196860000|2024-10-29 10:14:20|146.02||146.02||146.02||146.02||0
1730196890000|2024-10-29 10:14:50|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|2
1730196900000|2024-10-29 10:15:00||145.84||145.89||145.89||145.84|1
1730196910000|2024-10-29 10:15:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|79
1730196930000|2024-10-29 10:15:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|20
1730196940000|2024-10-29 10:15:40||145.74||145.74||145.74||145.74|14
1730196950000|2024-10-29 10:15:50|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|1
1730196960000|2024-10-29 10:16:00|||||||||57
1730196970000|2024-10-29 10:16:10|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|31
1730196990000|2024-10-29 10:16:30|||||||||7
1730197000000|2024-10-29 10:16:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|132
1730197020000|2024-10-29 10:17:00|||||||||1
1730197030000|2024-10-29 10:17:10|||||||||162
1730197040000|2024-10-29 10:17:20|||||||||133
1730197070000|2024-10-29 10:17:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|17
1730197100000|2024-10-29 10:18:20||145.74||145.79||145.79||145.74|115
1730197110000|2024-10-29 10:18:30|||||||||166
1730197120000|2024-10-29 10:18:40||145.74||145.74||145.79||145.74|111
1730197130000|2024-10-29 10:18:50||145.79||145.74||145.79||145.74|110
1730197140000|2024-10-29 10:19:00|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|116
1730197150000|2024-10-29 10:19:10|145.87||145.82||145.87||145.82||0
1730197160000|2024-10-29 10:19:20||145.69||145.74||145.74||145.69|97
1730197170000|2024-10-29 10:19:30|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|77
1730197180000|2024-10-29 10:19:40||145.74||145.74||145.74||145.69|2
1730197190000|2024-10-29 10:19:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|9
1730197200000|2024-10-29 10:20:00|145.67|145.59|145.62|145.54|145.72|145.64|145.62|145.54|28
1730197220000|2024-10-29 10:20:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|23
1730197240000|2024-10-29 10:20:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|35
1730197250000|2024-10-29 10:20:50|145.67||145.62||145.67||145.62||23
1730197260000|2024-10-29 10:21:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1730197300000|2024-10-29 10:21:40|||||||||1
1730197320000|2024-10-29 10:22:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|26
1730197330000|2024-10-29 10:22:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1730197360000|2024-10-29 10:22:40|||||||||1
1730197370000|2024-10-29 10:22:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|4
1730197380000|2024-10-29 10:23:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|0
1730197390000|2024-10-29 10:23:10|145.67||145.62||145.67||145.62||0
1730197400000|2024-10-29 10:23:20|145.67||145.67||145.67||145.67||7
1730197410000|2024-10-29 10:23:30|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|1
1730197430000|2024-10-29 10:23:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|102
1730197440000|2024-10-29 10:24:00|||||||||1
1730197450000|2024-10-29 10:24:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|5111
1730197460000|2024-10-29 10:24:20|145.77||145.72||145.77||145.72||6
1730197470000|2024-10-29 10:24:30|145.77||145.72||145.77||145.72||1
1730197480000|2024-10-29 10:24:40|||||||||1
1730197490000|2024-10-29 10:24:50||145.59||145.59||145.59||145.59|1
1730197500000|2024-10-29 10:25:00|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|0
1730197510000|2024-10-29 10:25:10|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|1
1730197520000|2024-10-29 10:25:20|145.77||145.72||145.77||145.72||0
1730197530000|2024-10-29 10:25:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1730197540000|2024-10-29 10:25:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1730197560000|2024-10-29 10:26:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|2
1730197570000|2024-10-29 10:26:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1730197580000|2024-10-29 10:26:20||145.59||145.59||145.59||145.59|1
1730197590000|2024-10-29 10:26:30|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|1
1730197600000|2024-10-29 10:26:40|145.72||145.67||145.72||145.67||0
1730197610000|2024-10-29 10:26:50||145.54||145.59||145.59||145.54|0
1730197620000|2024-10-29 10:27:00||145.54||145.59||145.59||145.54|0
1730197640000|2024-10-29 10:27:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|11
1730197650000|2024-10-29 10:27:30|145.67|145.64|145.72|145.59|145.72|145.64|145.67|145.59|4
1730197660000|2024-10-29 10:27:40|145.67|145.64|145.72|145.59|145.72|145.64|145.67|145.59|0
1730197670000|2024-10-29 10:27:50|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|0
1730197690000|2024-10-29 10:28:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1730197700000|2024-10-29 10:28:20||145.64||145.69||145.69||145.64|8
1730197710000|2024-10-29 10:28:30|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|7
1730197720000|2024-10-29 10:28:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|0
1730197730000|2024-10-29 10:28:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1730197740000|2024-10-29 10:29:00|145.77||145.72||145.77||145.72||0
1730197760000|2024-10-29 10:29:20||145.59||145.59||145.64||145.59|1
1730197770000|2024-10-29 10:29:30|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|0
1730197790000|2024-10-29 10:29:50||145.59||145.64||145.64||145.59|0
1730197800000|2024-10-29 10:30:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|4
1730197810000|2024-10-29 10:30:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|43
1730197820000|2024-10-29 10:30:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|2
1730197840000|2024-10-29 10:30:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|4
1730197850000|2024-10-29 10:30:50|145.72||145.72||145.72||145.72||0
1730197860000|2024-10-29 10:31:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|0
1730197880000|2024-10-29 10:31:20|||||||||1
1730197900000|2024-10-29 10:31:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|7
1730197920000|2024-10-29 10:32:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|8
1730197930000|2024-10-29 10:32:10|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|8
1730197940000|2024-10-29 10:32:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1730197970000|2024-10-29 10:32:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|5
1730197980000|2024-10-29 10:33:00|145.72||145.67||145.72||145.67||0
1730197990000|2024-10-29 10:33:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|1
1730198020000|2024-10-29 10:33:40|145.77||145.72||145.77||145.72||0
1730198030000|2024-10-29 10:33:50|145.77||145.77||145.77||145.77||0
1730198040000|2024-10-29 10:34:00|145.72||145.72||145.72||145.72||1
1730198050000|2024-10-29 10:34:10||145.59||145.59||145.64||145.59|2
1730198060000|2024-10-29 10:34:20|145.67|145.64|145.62|145.54|145.72|145.64|145.62|145.54|69
1730198070000|2024-10-29 10:34:30|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|7
1730198080000|2024-10-29 10:34:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|5
1730198090000|2024-10-29 10:34:50||145.49||145.49||145.49||145.49|2
1730198100000|2024-10-29 10:35:00|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|14
1730198110000|2024-10-29 10:35:10|145.62||145.62||145.62||145.62||0
1730198120000|2024-10-29 10:35:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|5
1730198130000|2024-10-29 10:35:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1730198160000|2024-10-29 10:36:00|145.72||145.72||145.72||145.67||1
1730198170000|2024-10-29 10:36:10|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|5
1730198190000|2024-10-29 10:36:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|16
1730198220000|2024-10-29 10:37:00|||||||||1
1730198250000|2024-10-29 10:37:30|||||||||4
1730198260000|2024-10-29 10:37:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|2
1730198270000|2024-10-29 10:37:50|||||||||1
1730198290000|2024-10-29 10:38:10|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|2
1730198300000|2024-10-29 10:38:20|145.72||145.67||145.72||145.67||0
1730198310000|2024-10-29 10:38:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1730198340000|2024-10-29 10:39:00||145.54||145.59||145.59||145.54|10
1730198360000|2024-10-29 10:39:20|||||||||6
1730198370000|2024-10-29 10:39:30|145.72||145.67||145.72||145.67||0
1730198390000|2024-10-29 10:39:50|||||||||1
1730198400000|2024-10-29 10:40:00|||||||||2
1730198410000|2024-10-29 10:40:10||145.54||145.59||145.59||145.54|0
1730198420000|2024-10-29 10:40:20||145.54||145.54||145.59||145.54|0
1730198430000|2024-10-29 10:40:30||145.59||145.59||145.59||145.59|0
1730198440000|2024-10-29 10:40:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1730198450000|2024-10-29 10:40:50||145.59||145.59||145.64||145.59|4
1730198460000|2024-10-29 10:41:00|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1730198480000|2024-10-29 10:41:20||145.54||145.54||145.54||145.54|0
1730198490000|2024-10-29 10:41:30||145.59||145.54||145.59||145.54|0
1730198500000|2024-10-29 10:41:40|145.62||145.67||145.67||145.62||1
1730198510000|2024-10-29 10:41:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|0
1730198520000|2024-10-29 10:42:00|145.62||145.62||145.67||145.62||0
1730198540000|2024-10-29 10:42:20|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|1
1730198550000|2024-10-29 10:42:30||145.59||145.59||145.59||145.54|0
1730198560000|2024-10-29 10:42:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|7
1730198580000|2024-10-29 10:43:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1730198610000|2024-10-29 10:43:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|1
1730198620000|2024-10-29 10:43:40|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|1
1730198640000|2024-10-29 10:44:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|1
1730198650000|2024-10-29 10:44:10|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1730198670000|2024-10-29 10:44:30|||||||||1
1730198680000|2024-10-29 10:44:40|145.72||145.72||145.72||145.72||0
1730198690000|2024-10-29 10:44:50||145.64||145.64||145.64||145.59|0
1730198700000|2024-10-29 10:45:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|62
1730198730000|2024-10-29 10:45:30|||||||||1
1730198770000|2024-10-29 10:46:10|||||||||25
1730198790000|2024-10-29 10:46:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|544
1730198800000|2024-10-29 10:46:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|24
1730198810000|2024-10-29 10:46:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1730198840000|2024-10-29 10:47:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|11
1730198850000|2024-10-29 10:47:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|2
1730198860000|2024-10-29 10:47:40||145.64||145.69||145.69||145.64|0
1730198870000|2024-10-29 10:47:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1730198900000|2024-10-29 10:48:20|||||||||1
1730198920000|2024-10-29 10:48:40|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|58
1730198930000|2024-10-29 10:48:50|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|25
1730198940000|2024-10-29 10:49:00|145.82||145.82||145.82||145.82||0
1730198960000|2024-10-29 10:49:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|7
1730198970000|2024-10-29 10:49:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1730198980000|2024-10-29 10:49:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|1
1730198990000|2024-10-29 10:49:50|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|1
1730199000000|2024-10-29 10:50:00||145.79||145.74||145.79||145.74|0
1730199010000|2024-10-29 10:50:10|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|1
1730199020000|2024-10-29 10:50:20|||||||||1
1730199030000|2024-10-29 10:50:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|6
1730199050000|2024-10-29 10:50:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1730199070000|2024-10-29 10:51:10|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|2
1730199080000|2024-10-29 10:51:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|2
1730199090000|2024-10-29 10:51:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1730199100000|2024-10-29 10:51:40||145.74||145.79||145.79||145.74|0
1730199130000|2024-10-29 10:52:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|9
1730199140000|2024-10-29 10:52:20|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|20
1730199150000|2024-10-29 10:52:30|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|0
1730199180000|2024-10-29 10:53:00|||||||||1
1730199190000|2024-10-29 10:53:10|||||||||28
1730199200000|2024-10-29 10:53:20|145.92||145.87||145.92||145.87||3
1730199230000|2024-10-29 10:53:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|7
1730199240000|2024-10-29 10:54:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|0
1730199270000|2024-10-29 10:54:30|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|1
1730199290000|2024-10-29 10:54:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|7
1730199300000|2024-10-29 10:55:00|||||||||1
1730199320000|2024-10-29 10:55:20|||||||||8
1730199330000|2024-10-29 10:55:30|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|15
1730199340000|2024-10-29 10:55:40|||||||||15
1730199350000|2024-10-29 10:55:50|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|0
1730199360000|2024-10-29 10:56:00|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|18
1730199370000|2024-10-29 10:56:10|145.82||145.77||145.82||145.77||0
1730199380000|2024-10-29 10:56:20|145.82||145.82||145.82||145.82||0
1730199390000|2024-10-29 10:56:30|145.77||145.82||145.82||145.77||0
1730199400000|2024-10-29 10:56:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|0
1730199410000|2024-10-29 10:56:50||145.69||145.74||145.74||145.69|2
1730199420000|2024-10-29 10:57:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|12
1730199440000|2024-10-29 10:57:20|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|24
1730199450000|2024-10-29 10:57:30||145.79||145.79||145.79||145.79|0
1730199460000|2024-10-29 10:57:40|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|0
1730199480000|2024-10-29 10:58:00|145.87||145.87||145.87||145.82||3
1730199490000|2024-10-29 10:58:10|145.82||145.87||145.87||145.82||0
1730199500000|2024-10-29 10:58:20|145.82||145.82||145.82||145.82||0
1730199510000|2024-10-29 10:58:30|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|6
1730199520000|2024-10-29 10:58:40|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|0
1730199530000|2024-10-29 10:58:50|145.87||145.82||145.87||145.82||0
1730199540000|2024-10-29 10:59:00|||||||||1
1730199560000|2024-10-29 10:59:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1730199590000|2024-10-29 10:59:50|||||||||1
1730199600000|2024-10-29 11:00:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|79
1730199640000|2024-10-29 11:00:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5
1730199650000|2024-10-29 11:00:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|17
1730199660000|2024-10-29 11:01:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|2
1730199680000|2024-10-29 11:01:20|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|28
1730199700000|2024-10-29 11:01:40|||||||||1
1730199710000|2024-10-29 11:01:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|22
1730199720000|2024-10-29 11:02:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|25
1730199730000|2024-10-29 11:02:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|6
1730199750000|2024-10-29 11:02:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|14
1730199760000|2024-10-29 11:02:40|||||||||1
1730199770000|2024-10-29 11:02:50|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|0
1730199790000|2024-10-29 11:03:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|0
1730199800000|2024-10-29 11:03:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|16
1730199810000|2024-10-29 11:03:30||145.59||145.64||145.64||145.59|0
1730199820000|2024-10-29 11:03:40|||||||||1
1730199830000|2024-10-29 11:03:50|||||||||2
1730199840000|2024-10-29 11:04:00|145.77||145.72||145.77||145.72||0
1730199850000|2024-10-29 11:04:10|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|0
1730199860000|2024-10-29 11:04:20||145.69||145.69||145.69||145.69|0
1730199870000|2024-10-29 11:04:30|||||||||1
1730199890000|2024-10-29 11:04:50|145.82||145.77||145.82||145.77||15
1730199900000|2024-10-29 11:05:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|4
1730199910000|2024-10-29 11:05:10|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|6
1730199920000|2024-10-29 11:05:20|145.67||145.67||145.67||145.67||0
1730199930000|2024-10-29 11:05:30|||||||||6
1730199950000|2024-10-29 11:05:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1730199960000|2024-10-29 11:06:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|4
1730199970000|2024-10-29 11:06:10|||||||||1
1730199990000|2024-10-29 11:06:30|||||||||1
1730200030000|2024-10-29 11:07:10|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|2
1730200040000|2024-10-29 11:07:20||145.64||145.64||145.64||145.59|1
1730200060000|2024-10-29 11:07:40|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|51
1730200070000|2024-10-29 11:07:50|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|0
1730200080000|2024-10-29 11:08:00|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|64
1730200100000|2024-10-29 11:08:20|||||||||24
1730200120000|2024-10-29 11:08:40|||||||||1
1730200130000|2024-10-29 11:08:50|||||||||1
1730200140000|2024-10-29 11:09:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|10
1730200160000|2024-10-29 11:09:20|||||||||14
1730200170000|2024-10-29 11:09:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|58
1730200180000|2024-10-29 11:09:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|25
1730200190000|2024-10-29 11:09:50|145.52||145.52||145.52||145.52||8
1730200200000|2024-10-29 11:10:00|145.47||145.47||145.47||145.47||1
1730200210000|2024-10-29 11:10:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|56
1730200220000|2024-10-29 11:10:20|||||||||1
1730200230000|2024-10-29 11:10:30|||||||||60
1730200240000|2024-10-29 11:10:40|||||||||51
1730200250000|2024-10-29 11:10:50|||||||||1
1730200270000|2024-10-29 11:11:10|||||||||1
1730200280000|2024-10-29 11:11:20|||||||||1
1730200290000|2024-10-29 11:11:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|158
1730200300000|2024-10-29 11:11:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|221
1730200310000|2024-10-29 11:11:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|335
1730200330000|2024-10-29 11:12:10|||||||||25
1730200340000|2024-10-29 11:12:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|20
1730200350000|2024-10-29 11:12:30|||||||||115
1730200360000|2024-10-29 11:12:40|||||||||1
1730200380000|2024-10-29 11:13:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|15
1730200390000|2024-10-29 11:13:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|23
1730200400000|2024-10-29 11:13:20||145.44||145.39||145.44||145.39|0
1730200410000|2024-10-29 11:13:30|145.47||145.47||145.47||145.47||0
1730200420000|2024-10-29 11:13:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|29
1730200430000|2024-10-29 11:13:50|||||||||50
1730200450000|2024-10-29 11:14:10|145.47||145.42||145.47||145.42||166
1730200460000|2024-10-29 11:14:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|311
1730200480000|2024-10-29 11:14:40|||||||||51
1730200490000|2024-10-29 11:14:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|2
1730200500000|2024-10-29 11:15:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|12
1730200510000|2024-10-29 11:15:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|5
1730200520000|2024-10-29 11:15:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|164
1730200540000|2024-10-29 11:15:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|5
1730200550000|2024-10-29 11:15:50|145.52||145.52||145.52||145.47||8
1730200560000|2024-10-29 11:16:00||145.44||145.44||145.44||145.44|0
1730200570000|2024-10-29 11:16:10|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|2
1730200580000|2024-10-29 11:16:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1730200600000|2024-10-29 11:16:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|10
1730200610000|2024-10-29 11:16:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1730200620000|2024-10-29 11:17:00|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|21
1730200630000|2024-10-29 11:17:10||145.49||145.49||145.49||145.49|0
1730200640000|2024-10-29 11:17:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|0
1730200650000|2024-10-29 11:17:30|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|0
1730200660000|2024-10-29 11:17:40|145.57||145.52||145.57||145.52||51
1730200670000|2024-10-29 11:17:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1730200700000|2024-10-29 11:18:20|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|4
1730200720000|2024-10-29 11:18:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|128
1730200730000|2024-10-29 11:18:50|||||||||1
1730200740000|2024-10-29 11:19:00|||||||||40
1730200750000|2024-10-29 11:19:10||145.44||145.44||145.49||145.44|32
1730200760000|2024-10-29 11:19:20|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|0
1730200790000|2024-10-29 11:19:50|||||||||7
1730200800000|2024-10-29 11:20:00|||||||||9
1730200820000|2024-10-29 11:20:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1730200830000|2024-10-29 11:20:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1730200840000|2024-10-29 11:20:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|35
1730200850000|2024-10-29 11:20:50||145.49||145.49||145.54||145.49|1
1730200860000|2024-10-29 11:21:00||145.54||145.54||145.54||145.49|0
1730200870000|2024-10-29 11:21:10|145.67||145.62||145.67||145.62||1
1730200900000|2024-10-29 11:21:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1730200940000|2024-10-29 11:22:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1730200950000|2024-10-29 11:22:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1730200960000|2024-10-29 11:22:40|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|2
1730200970000|2024-10-29 11:22:50||145.64||145.64||145.64||145.59|0
1730201000000|2024-10-29 11:23:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1730201010000|2024-10-29 11:23:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|1
1730201020000|2024-10-29 11:23:40|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|1
1730201030000|2024-10-29 11:23:50|145.77||145.77||145.82||145.77||0
1730201040000|2024-10-29 11:24:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1730201050000|2024-10-29 11:24:10||145.69||145.69||145.74||145.69|16
1730201060000|2024-10-29 11:24:20||145.74||145.74||145.74||145.74|0
1730201070000|2024-10-29 11:24:30|||||||||2
1730201080000|2024-10-29 11:24:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|15
1730201090000|2024-10-29 11:24:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|100
1730201100000|2024-10-29 11:25:00|145.82||145.82||145.87||145.82||8
1730201110000|2024-10-29 11:25:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|111
1730201120000|2024-10-29 11:25:20|||||||||4
1730201130000|2024-10-29 11:25:30|||||||||47
1730201150000|2024-10-29 11:25:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|8
1730201160000|2024-10-29 11:26:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|21
1730201190000|2024-10-29 11:26:30|||||||||2
1730201250000|2024-10-29 11:27:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|13
1730201270000|2024-10-29 11:27:50|||||||||3
1730201300000|2024-10-29 11:28:20|||||||||2
1730201330000|2024-10-29 11:28:50|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|9
1730201340000|2024-10-29 11:29:00|145.72|145.59|145.67|145.59|145.72|145.59|145.67|145.59|6
1730201350000|2024-10-29 11:29:10|145.72||145.67||145.72||145.67||32
1730201360000|2024-10-29 11:29:20|||||||||1
1730201370000|2024-10-29 11:29:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|16
1730201380000|2024-10-29 11:29:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|16
1730201400000|2024-10-29 11:30:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|36
1730201420000|2024-10-29 11:30:20|||||||||1
1730201430000|2024-10-29 11:30:30|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|2
1730201440000|2024-10-29 11:30:40|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|1
1730201450000|2024-10-29 11:30:50|145.82||145.82||145.82||145.77||2
1730201460000|2024-10-29 11:31:00|145.77||145.77||145.77||145.77||0
1730201480000|2024-10-29 11:31:20|145.82||145.77||145.82||145.77||7
1730201510000|2024-10-29 11:31:50|145.82||145.77||145.82||145.77||188
1730201520000|2024-10-29 11:32:00||145.64||145.64||145.64||145.64|6
1730201530000|2024-10-29 11:32:10|145.72||145.72||145.72||145.72||0
1730201540000|2024-10-29 11:32:20|145.77||145.77||145.77||145.72||3
1730201550000|2024-10-29 11:32:30||145.69||145.69||145.69||145.69|1
1730201560000|2024-10-29 11:32:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|31
1730201580000|2024-10-29 11:33:00|145.87||145.87||145.87||145.82||3
1730201590000|2024-10-29 11:33:10||145.79||145.79||145.79||145.74|1
1730201610000|2024-10-29 11:33:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1730201650000|2024-10-29 11:34:10|||||||||1
1730201680000|2024-10-29 11:34:40|||||||||75
1730201690000|2024-10-29 11:34:50|||||||||75
1730201700000|2024-10-29 11:35:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|30
1730201710000|2024-10-29 11:35:10||145.69||145.74||145.74||145.69|0
1730201760000|2024-10-29 11:36:00|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|9
1730201770000|2024-10-29 11:36:10|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|7
1730201780000|2024-10-29 11:36:20|145.77||145.82||145.82||145.77||0
1730201790000|2024-10-29 11:36:30|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|0
1730201800000|2024-10-29 11:36:40|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|2
1730201810000|2024-10-29 11:36:50|145.77||145.77||145.82||145.77||0
1730201820000|2024-10-29 11:37:00|||||||||1
1730201830000|2024-10-29 11:37:10|||||||||4
1730201850000|2024-10-29 11:37:30|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|1
1730201860000|2024-10-29 11:37:40||145.69||145.69||145.69||145.69|0
1730201870000|2024-10-29 11:37:50||145.64||145.69||145.69||145.64|1
1730201880000|2024-10-29 11:38:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|0
1730201890000|2024-10-29 11:38:10|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|20
1730201930000|2024-10-29 11:38:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|27
1730201990000|2024-10-29 11:39:50|||||||||1
1730202000000|2024-10-29 11:40:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1730202040000|2024-10-29 11:40:40|||||||||8
1730202050000|2024-10-29 11:40:50|||||||||1
1730202060000|2024-10-29 11:41:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|0
1730202070000|2024-10-29 11:41:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1730202080000|2024-10-29 11:41:20|145.82||145.82||145.82||145.82||0
1730202090000|2024-10-29 11:41:30|145.77||145.77||145.82||145.77||0
1730202100000|2024-10-29 11:41:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|1
1730202110000|2024-10-29 11:41:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|0
1730202130000|2024-10-29 11:42:10||145.69||145.74||145.74||145.69|0
1730202160000|2024-10-29 11:42:40||145.69||145.74||145.74||145.69|0
1730202210000|2024-10-29 11:43:30|||||||||251
1730202220000|2024-10-29 11:43:40|||||||||56
1730202240000|2024-10-29 11:44:00|||||||||149
1730202250000|2024-10-29 11:44:10|||||||||170
1730202280000|2024-10-29 11:44:40|||||||||1
1730202300000|2024-10-29 11:45:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|11
1730202310000|2024-10-29 11:45:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|9
1730202320000|2024-10-29 11:45:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|3
1730202330000|2024-10-29 11:45:30|||||||||1
1730202370000|2024-10-29 11:46:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1730202390000|2024-10-29 11:46:30|||||||||1
1730202430000|2024-10-29 11:47:10|||||||||9
1730202450000|2024-10-29 11:47:30|||||||||1
1730202460000|2024-10-29 11:47:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|27
1730202470000|2024-10-29 11:47:50||145.69||145.74||145.74||145.69|0
1730202480000|2024-10-29 11:48:00||145.69||145.69||145.74||145.69|0
1730202490000|2024-10-29 11:48:10||145.74||145.74||145.74||145.69|4
1730202500000|2024-10-29 11:48:20|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|5
1730202510000|2024-10-29 11:48:30||145.69||145.74||145.74||145.69|0
1730202550000|2024-10-29 11:49:10|||||||||324
1730202560000|2024-10-29 11:49:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|35
1730202570000|2024-10-29 11:49:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1730202580000|2024-10-29 11:49:40||145.69||145.69||145.74||145.69|0
1730202590000|2024-10-29 11:49:50|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|4
1730202600000|2024-10-29 11:50:00|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|4
1730202610000|2024-10-29 11:50:10||145.74||145.69||145.74||145.69|0
1730202620000|2024-10-29 11:50:20|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|1
1730202630000|2024-10-29 11:50:30||145.69||145.69||145.74||145.69|5
1730202640000|2024-10-29 11:50:40|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|0
1730202650000|2024-10-29 11:50:50|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|15
1730202680000|2024-10-29 11:51:20||145.74||145.69||145.74||145.69|11
1730202690000|2024-10-29 11:51:30||145.74||145.69||145.74||145.69|0
1730202700000|2024-10-29 11:51:40|145.77||145.82||145.82||145.77||0
1730202720000|2024-10-29 11:52:00|145.77||145.77||145.82||145.77||0
1730202730000|2024-10-29 11:52:10|||||||||1
1730202740000|2024-10-29 11:52:20|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|1
1730202760000|2024-10-29 11:52:40|145.72||145.77||145.77||145.72||1
1730202770000|2024-10-29 11:52:50|||||||||40
1730202780000|2024-10-29 11:53:00|145.72|145.59|145.72|145.59|145.72|145.59|145.72|145.59|0
1730202790000|2024-10-29 11:53:10||145.64||145.59||145.64||145.59|1
1730202800000|2024-10-29 11:53:20|145.67||145.72||145.72||145.67||216
1730202820000|2024-10-29 11:53:40|145.67||145.72||145.72||145.67||0
1730202840000|2024-10-29 11:54:00|145.67||145.72||145.72||145.67||0
1730202850000|2024-10-29 11:54:10||145.64||145.59||145.64||145.59|1
1730202870000|2024-10-29 11:54:30|145.67||145.67||145.67||145.67||0
1730202890000|2024-10-29 11:54:50|||||||||9
1730202900000|2024-10-29 11:55:00|||||||||12
1730202920000|2024-10-29 11:55:20||145.54||145.59||145.59||145.54|8
1730202930000|2024-10-29 11:55:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|6
1730202940000|2024-10-29 11:55:40||145.59||145.54||145.59||145.54|0
1730202950000|2024-10-29 11:55:50|145.62||145.67||145.67||145.62||21
1730202960000|2024-10-29 11:56:00|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|7
1730202970000|2024-10-29 11:56:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|281
1730202980000|2024-10-29 11:56:20|||||||||5
1730202990000|2024-10-29 11:56:30|||||||||25
1730203000000|2024-10-29 11:56:40|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|6
1730203010000|2024-10-29 11:56:50|145.62||145.57||145.62||145.57||1
1730203020000|2024-10-29 11:57:00|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|13
1730203030000|2024-10-29 11:57:10||145.54||145.54||145.54||145.49|1
1730203080000|2024-10-29 11:58:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|104
1730203090000|2024-10-29 11:58:10|||||||||10
1730203130000|2024-10-29 11:58:50|||||||||1
1730203140000|2024-10-29 11:59:00|||||||||5
1730203150000|2024-10-29 11:59:10|||||||||1893
1730203160000|2024-10-29 11:59:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|38
1730203180000|2024-10-29 11:59:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|8
1730203190000|2024-10-29 11:59:50|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|15
1730203200000|2024-10-29 12:00:00|||||||||2
1730203210000|2024-10-29 12:00:10||145.49||145.49||145.49||145.49|1
1730203220000|2024-10-29 12:00:20|||||||||39
1730203240000|2024-10-29 12:00:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|9
1730203250000|2024-10-29 12:00:50|||||||||1
1730203260000|2024-10-29 12:01:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|15
1730203280000|2024-10-29 12:01:20|145.62||145.57||145.62||145.57||0
1730203300000|2024-10-29 12:01:40|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|1
1730203310000|2024-10-29 12:01:50||145.49||145.49||145.49||145.49|0
1730203320000|2024-10-29 12:02:00|145.57||145.57||145.57||145.57||0
1730203330000|2024-10-29 12:02:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|16
1730203350000|2024-10-29 12:02:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|0
1730203360000|2024-10-29 12:02:40|||||||||1
1730203380000|2024-10-29 12:03:00||145.49||145.54||145.54||145.49|0
1730203420000|2024-10-29 12:03:40|||||||||1
1730203460000|2024-10-29 12:04:20|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|4
1730203480000|2024-10-29 12:04:40|145.62||145.62||145.62||145.57||1
1730203490000|2024-10-29 12:04:50|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|12
1730203500000|2024-10-29 12:05:00|145.62||145.57||145.62||145.57||2
1730203530000|2024-10-29 12:05:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1730203540000|2024-10-29 12:05:40||145.49||145.49||145.54||145.49|0
1730203550000|2024-10-29 12:05:50|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|5
1730203560000|2024-10-29 12:06:00|145.57||145.57||145.57||145.57||0
1730203600000|2024-10-29 12:06:40|||||||||1
1730203620000|2024-10-29 12:07:00||145.44||145.44||145.44||145.44|2
1730203630000|2024-10-29 12:07:10|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|0
1730203640000|2024-10-29 12:07:20|145.57||145.52||145.57||145.52||1
1730203650000|2024-10-29 12:07:30|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|2
1730203660000|2024-10-29 12:07:40|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|1
1730203670000|2024-10-29 12:07:50||145.44||145.49||145.49||145.44|0
1730203680000|2024-10-29 12:08:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|32
1730203700000|2024-10-29 12:08:20|||||||||1
1730203720000|2024-10-29 12:08:40|||||||||14
1730203740000|2024-10-29 12:09:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|1
1730203760000|2024-10-29 12:09:20|||||||||1
1730203780000|2024-10-29 12:09:40|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|1
1730203790000|2024-10-29 12:09:50||145.54||145.54||145.54||145.49|0
1730203800000|2024-10-29 12:10:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1730203810000|2024-10-29 12:10:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1730203820000|2024-10-29 12:10:20|145.57||145.52||145.57||145.52||17
1730203830000|2024-10-29 12:10:30|145.57||145.57||145.57||145.52||4
1730203840000|2024-10-29 12:10:40|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|0
1730203850000|2024-10-29 12:10:50|145.57||145.52||145.57||145.52||0
1730203860000|2024-10-29 12:11:00||145.39||145.44||145.44||145.39|21
1730203880000|2024-10-29 12:11:20|||||||||127
1730203890000|2024-10-29 12:11:30||145.39||145.44||145.44||145.39|0
1730203920000|2024-10-29 12:12:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|13
1730203930000|2024-10-29 12:12:10|||||||||1
1730203940000|2024-10-29 12:12:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|15
1730203950000|2024-10-29 12:12:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1730203960000|2024-10-29 12:12:40|145.62||145.57||145.62||145.57||0
1730203970000|2024-10-29 12:12:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|0
1730203990000|2024-10-29 12:13:10|||||||||1
1730204010000|2024-10-29 12:13:30|||||||||2
1730204040000|2024-10-29 12:14:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1730204050000|2024-10-29 12:14:10||145.54||145.54||145.59||145.54|1
1730204060000|2024-10-29 12:14:20|145.62||145.62||145.67||145.62||0
1730204070000|2024-10-29 12:14:30|145.67||145.62||145.67||145.62||0
1730204080000|2024-10-29 12:14:40|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|7
1730204090000|2024-10-29 12:14:50|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|0
1730204100000|2024-10-29 12:15:00||145.59||145.59||145.59||145.54|0
1730204110000|2024-10-29 12:15:10|||||||||2
1730204130000|2024-10-29 12:15:30|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|0
1730204140000|2024-10-29 12:15:40|145.67||145.67||145.67||145.62||2
1730204150000|2024-10-29 12:15:50|145.62||145.62||145.67||145.62||0
1730204160000|2024-10-29 12:16:00|145.67||145.67||145.67||145.62||1
1730204170000|2024-10-29 12:16:10|145.62||145.62||145.67||145.62||0
1730204190000|2024-10-29 12:16:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1730204200000|2024-10-29 12:16:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|13
1730204210000|2024-10-29 12:16:50||145.49||145.54||145.54||145.49|0
1730204220000|2024-10-29 12:17:00||145.49||145.54||145.54||145.49|1
1730204280000|2024-10-29 12:18:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|8
1730204330000|2024-10-29 12:18:50|||||||||1
1730204340000|2024-10-29 12:19:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1730204390000|2024-10-29 12:19:50|||||||||1
1730204420000|2024-10-29 12:20:20|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|2
1730204430000|2024-10-29 12:20:30|145.62||145.62||145.62||145.62||0
1730204450000|2024-10-29 12:20:50|||||||||2
1730204460000|2024-10-29 12:21:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1730204470000|2024-10-29 12:21:10|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|18
1730204480000|2024-10-29 12:21:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1730204500000|2024-10-29 12:21:40|||||||||1
1730271660000|2024-10-30 07:01:00|144.94|144.87|144.94|144.87|144.94|144.87|144.94|144.87|0
1730271710000|2024-10-30 07:01:50|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|3
1730271720000|2024-10-30 07:02:00|144.62||144.62||144.62||144.62||0
1730271730000|2024-10-30 07:02:10|144.67|144.49|144.62|144.49|144.67|144.49|144.62|144.49|7
1730271780000|2024-10-30 07:03:00|144.57|144.39|144.52|144.39|144.62|144.39|144.52|144.39|18
1730271910000|2024-10-30 07:05:10|144.47||144.52||144.52||144.47||2
1730272150000|2024-10-30 07:09:10||144.44||144.44||144.44||144.44|1
1730272160000|2024-10-30 07:09:20||144.39||144.39||144.39||144.39|7
1730272200000|2024-10-30 07:10:00|144.47||144.52||144.52||144.47||0
1730272240000|2024-10-30 07:10:40|144.47||144.52||144.52||144.47||2
1730272260000|2024-10-30 07:11:00||144.44||144.44||144.44||144.44|0
1730272270000|2024-10-30 07:11:10||144.39||144.39||144.39||144.39|2
1730272370000|2024-10-30 07:12:50|144.47||144.47||144.47||144.47||0
1730272380000|2024-10-30 07:13:00|144.52||144.52||144.52||144.52||0
1730272450000|2024-10-30 07:14:10||144.44||144.44||144.44||144.44|0
1730272460000|2024-10-30 07:14:20||144.39||144.39||144.39||144.39|2
1730272480000|2024-10-30 07:14:40|144.47||144.52||144.52||144.47||0
1730272500000|2024-10-30 07:15:00|144.47||144.47||144.47||144.47||0
1730272520000|2024-10-30 07:15:20|144.52||144.52||144.52||144.52||5
1730272530000|2024-10-30 07:15:30|144.57|144.44|144.57|144.49|144.57|144.49|144.57|144.44|31
1730272540000|2024-10-30 07:15:40||144.44||144.44||144.44||144.44|1
1730272550000|2024-10-30 07:15:50|144.62|144.49|144.62|144.49|144.62|144.49|144.62|144.49|0
1730272700000|2024-10-30 07:18:20||144.54||144.49||144.54||144.49|1
1730272760000|2024-10-30 07:19:20|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|3
1730272780000|2024-10-30 07:19:40|144.52||144.57||144.57||144.52||2
1730272800000|2024-10-30 07:20:00|144.52||144.52||144.52||144.52||0
1730272810000|2024-10-30 07:20:10|144.57||144.57||144.57||144.57||0
1730272820000|2024-10-30 07:20:20|144.52||144.52||144.52||144.52||0
1730272830000|2024-10-30 07:20:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|23
1730272900000|2024-10-30 07:21:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1730272970000|2024-10-30 07:22:50||144.39||144.44||144.44||144.39|0
1730272980000|2024-10-30 07:23:00||144.39||144.44||144.44||144.39|2
1730272990000|2024-10-30 07:23:10||144.39||144.39||144.39||144.39|0
1730273000000|2024-10-30 07:23:20|144.47||144.47||144.47||144.47||0
1730273040000|2024-10-30 07:24:00||144.34||144.34||144.34||144.34|1
1730273090000|2024-10-30 07:24:50||144.39||144.34||144.39||144.34|0
1730273180000|2024-10-30 07:26:20|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|0
1730273210000|2024-10-30 07:26:50||144.34||144.34||144.34||144.34|0
1730273220000|2024-10-30 07:27:00|144.47||144.47||144.47||144.47||2
1730273290000|2024-10-30 07:28:10||144.39||144.39||144.39||144.39|0
1730273340000|2024-10-30 07:29:00||144.34||144.34||144.34||144.34|0
1730273350000|2024-10-30 07:29:10||144.39||144.39||144.39||144.39|0
1730273390000|2024-10-30 07:29:50||144.34||144.34||144.34||144.34|1
1730273440000|2024-10-30 07:30:40|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|0
1730273450000|2024-10-30 07:30:50|144.37||144.37||144.37||144.37||0
1730273510000|2024-10-30 07:31:50|||||||||1
1730273560000|2024-10-30 07:32:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|8
1730273570000|2024-10-30 07:32:50|144.47||144.47||144.47||144.47||0
1730273590000|2024-10-30 07:33:10|144.42||144.42||144.42||144.42||0
1730273600000|2024-10-30 07:33:20|||||||||3
1730273690000|2024-10-30 07:34:50||144.29||144.29||144.29||144.29|3
1730273710000|2024-10-30 07:35:10|144.37||144.37||144.37||144.37||0
1730273720000|2024-10-30 07:35:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|6
1730273760000|2024-10-30 07:36:00|144.47||144.47||144.47||144.47||0
1730273770000|2024-10-30 07:36:10||144.39||144.39||144.39||144.34|3
1730273790000|2024-10-30 07:36:30||144.34||144.34||144.39||144.34|0
1730273800000|2024-10-30 07:36:40||144.39||144.34||144.39||144.34|2
1730273810000|2024-10-30 07:36:50|144.42||144.42||144.42||144.42||0
1730273850000|2024-10-30 07:37:30|144.47||144.47||144.47||144.47||0
1730273940000|2024-10-30 07:39:00|144.42||144.47||144.47||144.42||2
1730273990000|2024-10-30 07:39:50|144.42|144.29|144.52|144.44|144.52|144.44|144.42|144.29|50
1730274000000|2024-10-30 07:40:00||144.39||144.39||144.39||144.39|5
1730274060000|2024-10-30 07:41:00|144.47||144.47||144.47||144.47||0
1730274090000|2024-10-30 07:41:30||144.34||144.34||144.34||144.34|12
1730274140000|2024-10-30 07:42:20|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|92
1730274210000|2024-10-30 07:43:30|||||||||2
1730274230000|2024-10-30 07:43:50||144.39||144.39||144.39||144.39|0
1730274240000|2024-10-30 07:44:00||144.44||144.44||144.44||144.44|0
1730274260000|2024-10-30 07:44:20|||||||||1
1730274310000|2024-10-30 07:45:10|||||||||2
1730274370000|2024-10-30 07:46:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|98
1730274390000|2024-10-30 07:46:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1730274410000|2024-10-30 07:46:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|143
1730274520000|2024-10-30 07:48:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730274550000|2024-10-30 07:49:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1730274560000|2024-10-30 07:49:20|144.52||144.47||144.52||144.47||8
1730274600000|2024-10-30 07:50:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1730274690000|2024-10-30 07:51:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|11
1730274790000|2024-10-30 07:53:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1730274800000|2024-10-30 07:53:20|||||||||7
1730274900000|2024-10-30 07:55:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1730275030000|2024-10-30 07:57:10|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|69
1730275040000|2024-10-30 07:57:20|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|13
1730275050000|2024-10-30 07:57:30|||||||||4
1730275070000|2024-10-30 07:57:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1730275090000|2024-10-30 07:58:10|||||||||2
1730275100000|2024-10-30 07:58:20||144.39||144.39||144.44||144.39|11
1730275110000|2024-10-30 07:58:30|144.47||144.47||144.47||144.47||80
1730275120000|2024-10-30 07:58:40|144.52||144.52||144.52||144.52||25
1730275130000|2024-10-30 07:58:50|144.47||144.52||144.52||144.47||1
1730275140000|2024-10-30 07:59:00||144.44||144.39||144.44||144.39|33
1730275150000|2024-10-30 07:59:10|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|6
1730275160000|2024-10-30 07:59:20|144.67|144.54|144.72|144.64|144.72|144.64|144.67|144.54|103
1730275170000|2024-10-30 07:59:30|144.77|144.69|144.82|144.74|144.82|144.74|144.72|144.69|89
1730275180000|2024-10-30 07:59:40|144.77|144.69|144.87|144.79|144.92|144.79|144.77|144.69|193
1730275190000|2024-10-30 07:59:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|134
1730275200000|2024-10-30 08:00:00|144.92|144.84|144.67|144.59|144.92|144.84|144.62|144.54|273
1730275210000|2024-10-30 08:00:10|144.72|144.54|144.72|144.64|144.82|144.74|144.62|144.54|139
1730275220000|2024-10-30 08:00:20|144.77|144.69|144.67|144.59|144.77|144.69|144.62|144.54|62
1730275230000|2024-10-30 08:00:30|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|34
1730275240000|2024-10-30 08:00:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|4
1730275250000|2024-10-30 08:00:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|25
1730275260000|2024-10-30 08:01:00|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|15
1730275270000|2024-10-30 08:01:10|144.72||144.72||144.77||144.72||9
1730275280000|2024-10-30 08:01:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1730275290000|2024-10-30 08:01:30|144.72|144.64|144.67|144.59|144.77|144.69|144.67|144.59|4
1730275310000|2024-10-30 08:01:50|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|13
1730275320000|2024-10-30 08:02:00|144.67|144.64|144.62|144.49|144.72|144.64|144.57|144.49|127
1730275330000|2024-10-30 08:02:10|144.57|144.44|144.57|144.49|144.57|144.49|144.57|144.44|47
1730275340000|2024-10-30 08:02:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|85
1730275350000|2024-10-30 08:02:30|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|193
1730275360000|2024-10-30 08:02:40|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|56
1730275370000|2024-10-30 08:02:50|144.62|144.49|144.57|144.49|144.62|144.54|144.57|144.44|22
1730275380000|2024-10-30 08:03:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|5
1730275390000|2024-10-30 08:03:10|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|4
1730275400000|2024-10-30 08:03:20|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|44
1730275410000|2024-10-30 08:03:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|108
1730275420000|2024-10-30 08:03:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1730275430000|2024-10-30 08:03:50|144.57|144.49|144.62|144.54|144.67|144.54|144.57|144.49|28
1730275440000|2024-10-30 08:04:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.54|5
1730275450000|2024-10-30 08:04:10|||||||||11
1730275460000|2024-10-30 08:04:20|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|63
1730275470000|2024-10-30 08:04:30|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|11
1730275480000|2024-10-30 08:04:40||144.64||144.69||144.69||144.64|16
1730275490000|2024-10-30 08:04:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|15
1730275500000|2024-10-30 08:05:00|144.82|144.74|144.87|144.79|144.87|144.79|144.77|144.69|84
1730275510000|2024-10-30 08:05:10|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.69|24
1730275520000|2024-10-30 08:05:20|144.77|144.69|144.62|144.54|144.77|144.69|144.57|144.49|19
1730275530000|2024-10-30 08:05:30|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|18
1730275540000|2024-10-30 08:05:40|144.77|144.69|144.72|144.59|144.77|144.69|144.72|144.59|6
1730275550000|2024-10-30 08:05:50|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|13
1730275560000|2024-10-30 08:06:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|10
1730275570000|2024-10-30 08:06:10|144.72|144.64|144.77|144.69|144.82|144.69|144.67|144.59|34
1730275580000|2024-10-30 08:06:20|144.82||144.77||144.82||144.77||108
1730275590000|2024-10-30 08:06:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|0
1730275600000|2024-10-30 08:06:40||144.64||144.69||144.69||144.64|17
1730275610000|2024-10-30 08:06:50|||||||||4
1730275620000|2024-10-30 08:07:00|144.82|144.74|144.72|144.64|144.82|144.74|144.72|144.64|123
1730275630000|2024-10-30 08:07:10|144.67|144.59|144.62|144.54|144.67|144.59|144.57|144.49|250
1730275640000|2024-10-30 08:07:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|6
1730275650000|2024-10-30 08:07:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|2
1730275670000|2024-10-30 08:07:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.49|22
1730275680000|2024-10-30 08:08:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.49|1
1730275690000|2024-10-30 08:08:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|31
1730275700000|2024-10-30 08:08:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|8
1730275710000|2024-10-30 08:08:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|1
1730275720000|2024-10-30 08:08:40|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|7
1730275730000|2024-10-30 08:08:50|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|26
1730275740000|2024-10-30 08:09:00|144.47|144.39|144.62|144.54|144.62|144.54|144.47|144.39|27
1730275750000|2024-10-30 08:09:10|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|10
1730275760000|2024-10-30 08:09:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.39|3
1730275770000|2024-10-30 08:09:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|10
1730275780000|2024-10-30 08:09:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1730275790000|2024-10-30 08:09:50||144.24||144.29||144.29||144.24|9
1730275800000|2024-10-30 08:10:00|144.42|144.34|144.42|144.34|144.47|144.39|144.37|144.29|38
1730275810000|2024-10-30 08:10:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|12
1730275820000|2024-10-30 08:10:20|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|4
1730275830000|2024-10-30 08:10:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|28
1730275840000|2024-10-30 08:10:40||144.24||144.24||144.29||144.24|16
1730275850000|2024-10-30 08:10:50|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|7
1730275860000|2024-10-30 08:11:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|78
1730275870000|2024-10-30 08:11:10|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|53
1730275880000|2024-10-30 08:11:20|144.42|144.34|144.47|144.39|144.47|144.39|144.37|144.29|8
1730275890000|2024-10-30 08:11:30|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|7
1730275900000|2024-10-30 08:11:40|144.47|144.44|144.57|144.44|144.57|144.49|144.47|144.39|3
1730275910000|2024-10-30 08:11:50|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|6
1730275920000|2024-10-30 08:12:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730275930000|2024-10-30 08:12:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|1
1730275940000|2024-10-30 08:12:20|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|0
1730275950000|2024-10-30 08:12:30|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|148
1730275960000|2024-10-30 08:12:40|144.57|144.44|144.57|144.49|144.57|144.49|144.57|144.44|3
1730275970000|2024-10-30 08:12:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1730275980000|2024-10-30 08:13:00|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|1
1730275990000|2024-10-30 08:13:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1730276000000|2024-10-30 08:13:20|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|1
1730276010000|2024-10-30 08:13:30|144.37|144.34|144.32|144.24|144.37|144.34|144.32|144.24|6
1730276020000|2024-10-30 08:13:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.24|5
1730276030000|2024-10-30 08:13:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1730276040000|2024-10-30 08:14:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1730276050000|2024-10-30 08:14:10|144.52|144.34|144.52|144.44|144.57|144.44|144.52|144.34|0
1730276060000|2024-10-30 08:14:20|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|8
1730276070000|2024-10-30 08:14:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|6
1730276080000|2024-10-30 08:14:40|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|0
1730276090000|2024-10-30 08:14:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|1
1730276100000|2024-10-30 08:15:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|96
1730276110000|2024-10-30 08:15:10|144.57|144.39|144.47|144.39|144.57|144.44|144.47|144.39|194
1730276120000|2024-10-30 08:15:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|24
1730276130000|2024-10-30 08:15:30|||||||||9
1730276140000|2024-10-30 08:15:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|95
1730276150000|2024-10-30 08:15:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1730276160000|2024-10-30 08:16:00|144.62|144.44|144.52|144.44|144.62|144.44|144.52|144.39|50
1730276170000|2024-10-30 08:16:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|4
1730276180000|2024-10-30 08:16:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|5
1730276200000|2024-10-30 08:16:40|144.57|144.49|144.62|144.49|144.62|144.49|144.52|144.49|11
1730276210000|2024-10-30 08:16:50||144.54||144.54||144.54||144.49|2
1730276220000|2024-10-30 08:17:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|17
1730276230000|2024-10-30 08:17:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|24
1730276240000|2024-10-30 08:17:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|0
1730276250000|2024-10-30 08:17:30|144.67||144.62||144.67||144.62||30
1730276260000|2024-10-30 08:17:40|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|81
1730276270000|2024-10-30 08:17:50|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|19
1730276280000|2024-10-30 08:18:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.49|52
1730276290000|2024-10-30 08:18:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|5
1730276300000|2024-10-30 08:18:20|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|0
1730276310000|2024-10-30 08:18:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|11
1730276320000|2024-10-30 08:18:40|||||||||56
1730276330000|2024-10-30 08:18:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|23
1730276340000|2024-10-30 08:19:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730276350000|2024-10-30 08:19:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1730276360000|2024-10-30 08:19:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|51
1730276370000|2024-10-30 08:19:30|||||||||19
1730276380000|2024-10-30 08:19:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730276390000|2024-10-30 08:19:50|144.57|144.39|144.47|144.39|144.57|144.39|144.47|144.39|16
1730276400000|2024-10-30 08:20:00|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|86
1730276410000|2024-10-30 08:20:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|21
1730276420000|2024-10-30 08:20:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|42
1730276430000|2024-10-30 08:20:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|39
1730276490000|2024-10-30 08:21:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|40
1730276500000|2024-10-30 08:21:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1730276520000|2024-10-30 08:22:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|41
1730276530000|2024-10-30 08:22:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|30
1730276540000|2024-10-30 08:22:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|6
1730276550000|2024-10-30 08:22:30|144.57||144.52||144.57||144.52||2
1730276560000|2024-10-30 08:22:40|144.57||144.52||144.57||144.52||1
1730276570000|2024-10-30 08:22:50|144.57|144.39|144.47|144.39|144.57|144.39|144.47|144.39|4
1730276580000|2024-10-30 08:23:00|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|33
1730276590000|2024-10-30 08:23:10|||||||||1
1730276600000|2024-10-30 08:23:20|144.47||144.42||144.47||144.42||5
1730276620000|2024-10-30 08:23:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1730276630000|2024-10-30 08:23:50|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|11
1730276640000|2024-10-30 08:24:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|54
1730276650000|2024-10-30 08:24:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1730276680000|2024-10-30 08:24:40|144.42||144.42||144.42||144.42||1
1730276690000|2024-10-30 08:24:50|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|5
1730276700000|2024-10-30 08:25:00|144.42|144.34|144.47|144.34|144.47|144.34|144.37|144.34|16
1730276710000|2024-10-30 08:25:10|144.42||144.42||144.42||144.42||0
1730276750000|2024-10-30 08:25:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|30
1730276760000|2024-10-30 08:26:00|144.52||144.52||144.52||144.47||10
1730276770000|2024-10-30 08:26:10|144.47||144.47||144.47||144.47||0
1730276780000|2024-10-30 08:26:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730276800000|2024-10-30 08:26:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|15
1730276810000|2024-10-30 08:26:50|||||||||1
1730276820000|2024-10-30 08:27:00||144.39||144.44||144.44||144.39|91
1730276830000|2024-10-30 08:27:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|45
1730276840000|2024-10-30 08:27:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730276850000|2024-10-30 08:27:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|16
1730276860000|2024-10-30 08:27:40||144.39||144.44||144.44||144.39|1
1730276870000|2024-10-30 08:27:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|5
1730276880000|2024-10-30 08:28:00|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|6
1730276890000|2024-10-30 08:28:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|21
1730276900000|2024-10-30 08:28:20|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|3
1730276910000|2024-10-30 08:28:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|0
1730276920000|2024-10-30 08:28:40|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|8
1730276930000|2024-10-30 08:28:50|144.57|144.44|144.57|144.49|144.57|144.49|144.52|144.44|40
1730276940000|2024-10-30 08:29:00|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|23
1730276950000|2024-10-30 08:29:10|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|6
1730276970000|2024-10-30 08:29:30|||||||||1
1730276980000|2024-10-30 08:29:40|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|66
1730277000000|2024-10-30 08:30:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|16
1730277010000|2024-10-30 08:30:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|13
1730277020000|2024-10-30 08:30:20|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|12
1730277030000|2024-10-30 08:30:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|7
1730277040000|2024-10-30 08:30:40|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|1
1730277050000|2024-10-30 08:30:50||144.59||144.64||144.64||144.59|1
1730277060000|2024-10-30 08:31:00|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|12
1730277070000|2024-10-30 08:31:10|144.72||144.72||144.72||144.72||0
1730277080000|2024-10-30 08:31:20|||||||||2
1730277090000|2024-10-30 08:31:30|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|212
1730277110000|2024-10-30 08:31:50|144.72||144.72||144.72||144.72||0
1730277120000|2024-10-30 08:32:00|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|12
1730277140000|2024-10-30 08:32:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|3
1730277150000|2024-10-30 08:32:30|144.72||144.72||144.72||144.67||2
1730277160000|2024-10-30 08:32:40|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|0
1730277170000|2024-10-30 08:32:50|144.72|144.64|144.82|144.69|144.82|144.69|144.72|144.64|11
1730277180000|2024-10-30 08:33:00||144.74||144.74||144.74||144.74|1
1730277200000|2024-10-30 08:33:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|11
1730277230000|2024-10-30 08:33:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1730277240000|2024-10-30 08:34:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|8
1730277250000|2024-10-30 08:34:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|2
1730277260000|2024-10-30 08:34:20|144.82||144.82||144.82||144.82||4
1730277270000|2024-10-30 08:34:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|33
1730277280000|2024-10-30 08:34:40|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|52
1730277290000|2024-10-30 08:34:50|144.97|144.84|144.97|144.84|144.97|144.89|144.97|144.84|3
1730277300000|2024-10-30 08:35:00|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|7
1730277310000|2024-10-30 08:35:10|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|90
1730277320000|2024-10-30 08:35:20|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|5
1730277330000|2024-10-30 08:35:30|144.97||144.97||144.97||144.97||0
1730277360000|2024-10-30 08:36:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|314
1730277370000|2024-10-30 08:36:10|144.92|144.74|144.92|144.84|144.92|144.84|144.92|144.74|17
1730277380000|2024-10-30 08:36:20|||||||||5
1730277390000|2024-10-30 08:36:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|12
1730277400000|2024-10-30 08:36:40|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.79|2
1730277410000|2024-10-30 08:36:50|144.92|144.74|144.87|144.74|144.92|144.79|144.82|144.74|3
1730277420000|2024-10-30 08:37:00|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|0
1730277430000|2024-10-30 08:37:10||144.69||144.74||144.74||144.69|0
1730277440000|2024-10-30 08:37:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|14
1730277450000|2024-10-30 08:37:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|10
1730277460000|2024-10-30 08:37:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1730277470000|2024-10-30 08:37:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|3
1730277480000|2024-10-30 08:38:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1730277490000|2024-10-30 08:38:10|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|5
1730277500000|2024-10-30 08:38:20|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1730277520000|2024-10-30 08:38:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730277530000|2024-10-30 08:38:50|||||||||1
1730277540000|2024-10-30 08:39:00|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|7
1730277550000|2024-10-30 08:39:10|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|0
1730277560000|2024-10-30 08:39:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1730277570000|2024-10-30 08:39:30||144.74||144.79||144.79||144.74|11
1730277590000|2024-10-30 08:39:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|76
1730277600000|2024-10-30 08:40:00|||||||||3
1730277610000|2024-10-30 08:40:10|144.97||144.92||144.97||144.92||4
1730277620000|2024-10-30 08:40:20|||||||||40
1730277630000|2024-10-30 08:40:30|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|14
1730277640000|2024-10-30 08:40:40||144.74||144.79||144.79||144.74|21
1730277650000|2024-10-30 08:40:50||144.74||144.79||144.79||144.74|7
1730277660000|2024-10-30 08:41:00|144.82|144.74|144.77|144.69|144.82|144.79|144.77|144.69|9
1730277670000|2024-10-30 08:41:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1730277680000|2024-10-30 08:41:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|8
1730277690000|2024-10-30 08:41:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|2
1730277700000|2024-10-30 08:41:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|3
1730277720000|2024-10-30 08:42:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|14
1730277730000|2024-10-30 08:42:10|144.87|144.69|144.87|144.79|144.87|144.79|144.87|144.69|3
1730277740000|2024-10-30 08:42:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730277760000|2024-10-30 08:42:40|||||||||1
1730277770000|2024-10-30 08:42:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1730277780000|2024-10-30 08:43:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|13
1730277790000|2024-10-30 08:43:10|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|26
1730277800000|2024-10-30 08:43:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1730277810000|2024-10-30 08:43:30||144.74||144.79||144.79||144.74|0
1730277830000|2024-10-30 08:43:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|1
1730277840000|2024-10-30 08:44:00||144.79||144.84||144.84||144.79|2
1730277850000|2024-10-30 08:44:10|144.87|144.74|144.87|144.79|144.87|144.79|144.87|144.74|19
1730277860000|2024-10-30 08:44:20|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|11
1730277870000|2024-10-30 08:44:30||144.69||144.74||144.74||144.69|0
1730277880000|2024-10-30 08:44:40||144.69||144.74||144.74||144.69|0
1730277890000|2024-10-30 08:44:50||144.69||144.74||144.74||144.69|0
1730277900000|2024-10-30 08:45:00|144.92|144.79|144.82|144.74|144.92|144.79|144.82|144.74|21
1730277930000|2024-10-30 08:45:30||144.69||144.69||144.69||144.69|4
1730277940000|2024-10-30 08:45:40|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|0
1730277970000|2024-10-30 08:46:10|||||||||4
1730277980000|2024-10-30 08:46:20|||||||||1
1730277990000|2024-10-30 08:46:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|13
1730278000000|2024-10-30 08:46:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1730278020000|2024-10-30 08:47:00|||||||||18
1730278030000|2024-10-30 08:47:10|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|9
1730278040000|2024-10-30 08:47:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1730278060000|2024-10-30 08:47:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1730278070000|2024-10-30 08:47:50|144.82|144.64|144.77|144.69|144.82|144.74|144.77|144.64|9
1730278080000|2024-10-30 08:48:00|144.82||144.77||144.82||144.77||0
1730278090000|2024-10-30 08:48:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1730278100000|2024-10-30 08:48:20|144.72||144.72||144.72||144.72||0
1730278110000|2024-10-30 08:48:30|144.67|144.64|144.77|144.64|144.77|144.69|144.67|144.59|11
1730278120000|2024-10-30 08:48:40|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|4
1730278130000|2024-10-30 08:48:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1730278150000|2024-10-30 08:49:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|2
1730278160000|2024-10-30 08:49:20|||||||||4
1730278170000|2024-10-30 08:49:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1730278190000|2024-10-30 08:49:50|||||||||14
1730278200000|2024-10-30 08:50:00|144.82|144.64|144.72|144.64|144.82|144.69|144.72|144.64|104
1730278210000|2024-10-30 08:50:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|5
1730278220000|2024-10-30 08:50:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|8
1730278230000|2024-10-30 08:50:30|144.72||144.67||144.72||144.67||9
1730278240000|2024-10-30 08:50:40|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|5
1730278250000|2024-10-30 08:50:50|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|0
1730278260000|2024-10-30 08:51:00|||||||||7
1730278270000|2024-10-30 08:51:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|17
1730278280000|2024-10-30 08:51:20|||||||||1
1730278300000|2024-10-30 08:51:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|144
1730278310000|2024-10-30 08:51:50|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|116
1730278330000|2024-10-30 08:52:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|11
1730278340000|2024-10-30 08:52:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|17
1730278350000|2024-10-30 08:52:30||144.54||144.59||144.59||144.54|0
1730278410000|2024-10-30 08:53:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|11
1730278430000|2024-10-30 08:53:50||144.49||144.49||144.49||144.49|6
1730278440000|2024-10-30 08:54:00|144.57||144.57||144.62||144.57||0
1730278470000|2024-10-30 08:54:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|24
1730278480000|2024-10-30 08:54:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1730278500000|2024-10-30 08:55:00|144.47|144.34|144.42|144.34|144.47|144.39|144.42|144.34|1126
1730278510000|2024-10-30 08:55:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|31
1730278520000|2024-10-30 08:55:20|144.47||144.47||144.47||144.47||0
1730278530000|2024-10-30 08:55:30||144.34||144.34||144.34||144.34|35
1730278540000|2024-10-30 08:55:40|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|10
1730278550000|2024-10-30 08:55:50|144.37||144.37||144.37||144.37||6
1730278560000|2024-10-30 08:56:00|||||||||67
1730278570000|2024-10-30 08:56:10||144.24||144.29||144.29||144.24|19
1730278590000|2024-10-30 08:56:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|20
1730278600000|2024-10-30 08:56:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|43
1730278610000|2024-10-30 08:56:50||144.24||144.24||144.24||144.24|365
1730278620000|2024-10-30 08:57:00||144.29||144.29||144.29||144.24|0
1730278630000|2024-10-30 08:57:10||144.24||144.29||144.29||144.24|0
1730278670000|2024-10-30 08:57:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|48
1730278720000|2024-10-30 08:58:40|||||||||1
1730278730000|2024-10-30 08:58:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|143
1730278740000|2024-10-30 08:59:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|16
1730278750000|2024-10-30 08:59:10||144.29||144.29||144.29||144.29|0
1730278760000|2024-10-30 08:59:20|||||||||175
1730278770000|2024-10-30 08:59:30|||||||||11
1730278780000|2024-10-30 08:59:40|144.47|144.34|144.47|144.34|144.47|144.39|144.47|144.34|3
1730278790000|2024-10-30 08:59:50|144.42||144.47||144.47||144.42||0
1730278800000|2024-10-30 09:00:00|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.29|27
1730278810000|2024-10-30 09:00:10|144.42||144.47||144.47||144.42||2
1730278830000|2024-10-30 09:00:30|144.52|144.39|144.52|144.39|144.52|144.44|144.52|144.34|9
1730278840000|2024-10-30 09:00:40|144.47||144.52||144.52||144.47||2
1730278850000|2024-10-30 09:00:50|144.47||144.52||144.52||144.47||18
1730278860000|2024-10-30 09:01:00|144.47|144.34|144.47|144.39|144.47|144.39|144.47|144.34|3
1730278870000|2024-10-30 09:01:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|47
1730278880000|2024-10-30 09:01:20|144.57||144.52||144.57||144.52||10
1730278890000|2024-10-30 09:01:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.34|72
1730278900000|2024-10-30 09:01:40|144.52||144.52||144.52||144.52||2
1730278910000|2024-10-30 09:01:50|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|163
1730278920000|2024-10-30 09:02:00|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.49|1
1730278930000|2024-10-30 09:02:10||144.49||144.49||144.54||144.49|12
1730278940000|2024-10-30 09:02:20|144.67|144.54|144.62|144.54|144.67|144.59|144.62|144.49|5
1730278950000|2024-10-30 09:02:30|144.67|144.59|144.67|144.54|144.72|144.59|144.67|144.54|42
1730278960000|2024-10-30 09:02:40|144.72|144.59|144.67|144.59|144.72|144.59|144.67|144.54|16
1730278970000|2024-10-30 09:02:50|144.72|144.54|144.67|144.54|144.72|144.54|144.62|144.54|24
1730278980000|2024-10-30 09:03:00|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|15
1730278990000|2024-10-30 09:03:10||144.49||144.54||144.54||144.49|0
1730279000000|2024-10-30 09:03:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|0
1730279010000|2024-10-30 09:03:30|144.67||144.62||144.67||144.62||306
1730279020000|2024-10-30 09:03:40|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.44|36
1730279030000|2024-10-30 09:03:50|144.62|144.44|144.62|144.49|144.62|144.54|144.57|144.44|5
1730279040000|2024-10-30 09:04:00||144.54||144.54||144.54||144.54|2
1730279050000|2024-10-30 09:04:10|||||||||7
1730279060000|2024-10-30 09:04:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|16
1730279070000|2024-10-30 09:04:30|144.57|144.49|144.62|144.54|144.67|144.54|144.57|144.49|42
1730279080000|2024-10-30 09:04:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|35
1730279090000|2024-10-30 09:04:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730279100000|2024-10-30 09:05:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|10
1730279110000|2024-10-30 09:05:10|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|18
1730279120000|2024-10-30 09:05:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|3
1730279130000|2024-10-30 09:05:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|36
1730279140000|2024-10-30 09:05:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|56
1730279150000|2024-10-30 09:05:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|22
1730279160000|2024-10-30 09:06:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|85
1730279170000|2024-10-30 09:06:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|64
1730279180000|2024-10-30 09:06:20|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|292
1730279190000|2024-10-30 09:06:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|4
1730279200000|2024-10-30 09:06:40|||||||||1
1730279210000|2024-10-30 09:06:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|17
1730279220000|2024-10-30 09:07:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|31
1730279230000|2024-10-30 09:07:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1730279240000|2024-10-30 09:07:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|19
1730279250000|2024-10-30 09:07:30|144.82|144.64|144.77|144.69|144.82|144.74|144.77|144.64|102
1730279270000|2024-10-30 09:07:50|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|102
1730279280000|2024-10-30 09:08:00|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|10
1730279290000|2024-10-30 09:08:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6
1730279300000|2024-10-30 09:08:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|3
1730279310000|2024-10-30 09:08:30||144.49||144.54||144.54||144.49|0
1730279320000|2024-10-30 09:08:40|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|6
1730279330000|2024-10-30 09:08:50|||||||||1
1730279340000|2024-10-30 09:09:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730279350000|2024-10-30 09:09:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|0
1730279420000|2024-10-30 09:10:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|22
1730279430000|2024-10-30 09:10:30|||||||||1
1730279440000|2024-10-30 09:10:40|||||||||1
1730279460000|2024-10-30 09:11:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|82
1730279470000|2024-10-30 09:11:10|144.57||144.52||144.57||144.52||2
1730279480000|2024-10-30 09:11:20|144.57||144.52||144.57||144.52||1
1730279500000|2024-10-30 09:11:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1730279510000|2024-10-30 09:11:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1730279520000|2024-10-30 09:12:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|15
1730279530000|2024-10-30 09:12:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|8
1730279540000|2024-10-30 09:12:20|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|10
1730279550000|2024-10-30 09:12:30|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|3
1730279560000|2024-10-30 09:12:40|144.57||144.52||144.57||144.52||0
1730279580000|2024-10-30 09:13:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1730279590000|2024-10-30 09:13:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|22
1730279600000|2024-10-30 09:13:20||144.34||144.34||144.34||144.34|1
1730279610000|2024-10-30 09:13:30|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|2
1730279620000|2024-10-30 09:13:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|2
1730279640000|2024-10-30 09:14:00||144.34||144.39||144.39||144.34|9
1730279650000|2024-10-30 09:14:10|144.42|144.34|144.52|144.44|144.52|144.44|144.42|144.34|4
1730279660000|2024-10-30 09:14:20|144.57|144.39|144.57|144.49|144.57|144.49|144.57|144.39|11
1730279670000|2024-10-30 09:14:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|51
1730279680000|2024-10-30 09:14:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|101
1730279700000|2024-10-30 09:15:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|9
1730279720000|2024-10-30 09:15:20||144.39||144.44||144.44||144.39|5
1730279740000|2024-10-30 09:15:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1730279760000|2024-10-30 09:16:00|||||||||8
1730279770000|2024-10-30 09:16:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1730279780000|2024-10-30 09:16:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|9
1730279800000|2024-10-30 09:16:40|||||||||1
1730279810000|2024-10-30 09:16:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|16
1730279820000|2024-10-30 09:17:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1730279830000|2024-10-30 09:17:10|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|9
1730279840000|2024-10-30 09:17:20|144.47||144.47||144.52||144.47||0
1730279850000|2024-10-30 09:17:30|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|26
1730279860000|2024-10-30 09:17:40|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|5
1730279870000|2024-10-30 09:17:50|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|9
1730279880000|2024-10-30 09:18:00|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|1
1730279890000|2024-10-30 09:18:10|144.52||144.47||144.52||144.47||0
1730279900000|2024-10-30 09:18:20|144.52||144.47||144.52||144.47||2001
1730279910000|2024-10-30 09:18:30|||||||||1
1730279930000|2024-10-30 09:18:50|144.52||144.52||144.52||144.52||1
1730279940000|2024-10-30 09:19:00|144.47|144.44|144.57|144.49|144.57|144.49|144.47|144.44|3
1730279950000|2024-10-30 09:19:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|3
1730279970000|2024-10-30 09:19:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1730279980000|2024-10-30 09:19:40|144.52|144.34|144.47|144.34|144.52|144.34|144.47|144.34|1
1730279990000|2024-10-30 09:19:50||144.39||144.39||144.39||144.39|0
1730280000000|2024-10-30 09:20:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|7
1730280030000|2024-10-30 09:20:30|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|55
1730280040000|2024-10-30 09:20:40|144.37||144.37||144.37||144.37||2
1730280050000|2024-10-30 09:20:50|144.42||144.37||144.42||144.37||7
1730280060000|2024-10-30 09:21:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|6
1730280080000|2024-10-30 09:21:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1730280090000|2024-10-30 09:21:30|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|2
1730280100000|2024-10-30 09:21:40||144.39||144.39||144.39||144.39|0
1730280120000|2024-10-30 09:22:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|74
1730280130000|2024-10-30 09:22:10|||||||||50
1730280140000|2024-10-30 09:22:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1730280150000|2024-10-30 09:22:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1730280160000|2024-10-30 09:22:40|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|2
1730280170000|2024-10-30 09:22:50|144.62|144.49|144.62|144.54|144.62|144.54|144.57|144.44|4
1730280200000|2024-10-30 09:23:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1730280210000|2024-10-30 09:23:30|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|0
1730280220000|2024-10-30 09:23:40|144.52||144.57||144.57||144.52||2
1730280230000|2024-10-30 09:23:50|144.52||144.52||144.57||144.52||0
1730280260000|2024-10-30 09:24:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|7
1730280270000|2024-10-30 09:24:30||144.39||144.44||144.44||144.39|0
1730280280000|2024-10-30 09:24:40|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|1
1730280290000|2024-10-30 09:24:50|||||||||1
1730280300000|2024-10-30 09:25:00|144.52||144.47||144.52||144.47||5
1730280310000|2024-10-30 09:25:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|13
1730280330000|2024-10-30 09:25:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|68
1730280350000|2024-10-30 09:25:50|||||||||25
1730280360000|2024-10-30 09:26:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1730280380000|2024-10-30 09:26:20|||||||||1
1730280400000|2024-10-30 09:26:40||144.39||144.39||144.39||144.39|109
1730280410000|2024-10-30 09:26:50||144.44||144.44||144.44||144.39|1
1730280420000|2024-10-30 09:27:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1730280440000|2024-10-30 09:27:20|||||||||1
1730280450000|2024-10-30 09:27:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1730280460000|2024-10-30 09:27:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|4
1730280470000|2024-10-30 09:27:50|144.57|144.39|144.57|144.44|144.57|144.44|144.57|144.39|27
1730280480000|2024-10-30 09:28:00|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|9
1730280540000|2024-10-30 09:29:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|4
1730280550000|2024-10-30 09:29:10|144.62|144.49|144.62|144.54|144.62|144.54|144.62|144.49|52
1730280560000|2024-10-30 09:29:20|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|1
1730280580000|2024-10-30 09:29:40|144.67|144.49|144.67|144.59|144.67|144.59|144.67|144.49|3
1730280600000|2024-10-30 09:30:00|||||||||4
1730280620000|2024-10-30 09:30:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1730280660000|2024-10-30 09:31:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1730280670000|2024-10-30 09:31:10|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|2
1730280680000|2024-10-30 09:31:20|144.52|144.39|144.62|144.54|144.62|144.54|144.52|144.39|8
1730280690000|2024-10-30 09:31:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|11
1730280700000|2024-10-30 09:31:40||144.44||144.49||144.49||144.44|0
1730280710000|2024-10-30 09:31:50|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|2
1730280720000|2024-10-30 09:32:00|144.57|144.39|144.52|144.44|144.57|144.44|144.52|144.39|0
1730280730000|2024-10-30 09:32:10|||||||||2
1730280740000|2024-10-30 09:32:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1730280750000|2024-10-30 09:32:30|||||||||6083
1730280760000|2024-10-30 09:32:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1730280790000|2024-10-30 09:33:10|||||||||12
1730280810000|2024-10-30 09:33:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|1
1730280820000|2024-10-30 09:33:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|2
1730280850000|2024-10-30 09:34:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|261
1730280860000|2024-10-30 09:34:20||144.39||144.44||144.44||144.39|1
1730280870000|2024-10-30 09:34:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.34|5
1730280890000|2024-10-30 09:34:50|||||||||1
1730280900000|2024-10-30 09:35:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1730280910000|2024-10-30 09:35:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1730280930000|2024-10-30 09:35:30|144.52||144.52||144.52||144.52||4
1730280940000|2024-10-30 09:35:40|144.47||144.47||144.52||144.47||0
1730280950000|2024-10-30 09:35:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1730280960000|2024-10-30 09:36:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|11
1730280970000|2024-10-30 09:36:10|||||||||2
1730280980000|2024-10-30 09:36:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|1
1730280990000|2024-10-30 09:36:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730281020000|2024-10-30 09:37:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|19
1730281030000|2024-10-30 09:37:10||144.34||144.39||144.39||144.34|0
1730281040000|2024-10-30 09:37:20|144.52|144.34|144.52|144.44|144.52|144.44|144.52|144.34|2
1730281060000|2024-10-30 09:37:40||144.39||144.39||144.44||144.39|2
1730281070000|2024-10-30 09:37:50|144.47||144.47||144.52||144.47||0
1730281080000|2024-10-30 09:38:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|5
1730281090000|2024-10-30 09:38:10|144.47|144.34|144.42|144.34|144.52|144.34|144.42|144.34|0
1730281100000|2024-10-30 09:38:20|||||||||1
1730281110000|2024-10-30 09:38:30|144.47||144.42||144.47||144.42||2
1730281120000|2024-10-30 09:38:40|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|2
1730281130000|2024-10-30 09:38:50||144.39||144.39||144.39||144.39|1
1730281140000|2024-10-30 09:39:00||144.34||144.39||144.39||144.34|0
1730281170000|2024-10-30 09:39:30|||||||||2
1730281180000|2024-10-30 09:39:40|||||||||1
1730281190000|2024-10-30 09:39:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1730281240000|2024-10-30 09:40:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1730281250000|2024-10-30 09:40:50|||||||||2
1730281260000|2024-10-30 09:41:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1730281280000|2024-10-30 09:41:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|44
1730281290000|2024-10-30 09:41:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|22
1730281300000|2024-10-30 09:41:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730281320000|2024-10-30 09:42:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|2
1730281330000|2024-10-30 09:42:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|9
1730281340000|2024-10-30 09:42:20|||||||||2
1730281350000|2024-10-30 09:42:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|18
1730281370000|2024-10-30 09:42:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|9
1730281380000|2024-10-30 09:43:00||144.24||144.24||144.29||144.24|1
1730281390000|2024-10-30 09:43:10||144.29||144.29||144.29||144.24|0
1730281400000|2024-10-30 09:43:20||144.24||144.24||144.24||144.24|0
1730281410000|2024-10-30 09:43:30|144.32|144.29|144.37|144.24|144.37|144.29|144.32|144.24|5
1730281420000|2024-10-30 09:43:40|144.32|144.29|144.27|144.19|144.32|144.29|144.27|144.19|357
1730281430000|2024-10-30 09:43:50|||||||||98
1730281440000|2024-10-30 09:44:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|9
1730281450000|2024-10-30 09:44:10||144.19||144.19||144.19||144.19|3
1730281490000|2024-10-30 09:44:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|177
1730281500000|2024-10-30 09:45:00|||||||||3
1730281520000|2024-10-30 09:45:20|||||||||12
1730281540000|2024-10-30 09:45:40|||||||||1
1730281560000|2024-10-30 09:46:00|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|161
1730281570000|2024-10-30 09:46:10|144.37|144.24|144.37|144.29|144.37|144.29|144.37|144.24|16
1730281580000|2024-10-30 09:46:20|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|7
1730281590000|2024-10-30 09:46:30||144.29||144.29||144.29||144.29|0
1730281600000|2024-10-30 09:46:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|133
1730281620000|2024-10-30 09:47:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|94
1730281640000|2024-10-30 09:47:20|144.42|144.29|144.42|144.34|144.42|144.34|144.42|144.29|386
1730281660000|2024-10-30 09:47:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|11
1730281670000|2024-10-30 09:47:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1730281680000|2024-10-30 09:48:00|||||||||1
1730281700000|2024-10-30 09:48:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|125
1730281710000|2024-10-30 09:48:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|77
1730281720000|2024-10-30 09:48:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1730281730000|2024-10-30 09:48:50||144.44||144.49||144.49||144.44|1
1730281740000|2024-10-30 09:49:00|144.62||144.57||144.62||144.57||8
1730281750000|2024-10-30 09:49:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|8
1730281760000|2024-10-30 09:49:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1730281780000|2024-10-30 09:49:40|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|5
1730281790000|2024-10-30 09:49:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730281800000|2024-10-30 09:50:00|144.57||144.52||144.57||144.52||27
1730281810000|2024-10-30 09:50:10||144.39||144.44||144.44||144.39|6
1730281820000|2024-10-30 09:50:20|||||||||1
1730281830000|2024-10-30 09:50:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1730281860000|2024-10-30 09:51:00|144.62||144.57||144.62||144.57||5
1730281880000|2024-10-30 09:51:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|42
1730281890000|2024-10-30 09:51:30|144.57||144.57||144.62||144.57||0
1730281910000|2024-10-30 09:51:50|||||||||2
1730281950000|2024-10-30 09:52:30|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|16
1730281960000|2024-10-30 09:52:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|248
1730281970000|2024-10-30 09:52:50||144.34||144.39||144.39||144.34|4
1730281980000|2024-10-30 09:53:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1730282000000|2024-10-30 09:53:20|||||||||2
1730282030000|2024-10-30 09:53:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|39
1730282040000|2024-10-30 09:54:00||144.34||144.39||144.39||144.34|0
1730282050000|2024-10-30 09:54:10||144.34||144.39||144.39||144.34|2
1730282060000|2024-10-30 09:54:20|||||||||1
1730282070000|2024-10-30 09:54:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1730282100000|2024-10-30 09:55:00|||||||||7
1730282110000|2024-10-30 09:55:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|37
1730282120000|2024-10-30 09:55:20|144.52||144.52||144.52||144.52||1
1730282130000|2024-10-30 09:55:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1730282140000|2024-10-30 09:55:40|144.52||144.47||144.52||144.47||2
1730282150000|2024-10-30 09:55:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|16
1730282160000|2024-10-30 09:56:00||144.39||144.44||144.44||144.39|1
1730282170000|2024-10-30 09:56:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|0
1730282180000|2024-10-30 09:56:20|144.57|144.44|144.57|144.44|144.57|144.49|144.52|144.44|6
1730282190000|2024-10-30 09:56:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|20
1730282200000|2024-10-30 09:56:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|13
1730282210000|2024-10-30 09:56:50|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|1
1730282220000|2024-10-30 09:57:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|0
1730282230000|2024-10-30 09:57:10||144.44||144.44||144.49||144.44|12
1730282240000|2024-10-30 09:57:20|144.52||144.57||144.57||144.52||0
1730282250000|2024-10-30 09:57:30|144.52||144.52||144.52||144.52||0
1730282280000|2024-10-30 09:58:00|||||||||1
1730282290000|2024-10-30 09:58:10|||||||||1
1730282330000|2024-10-30 09:58:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|185
1730282340000|2024-10-30 09:59:00|||||||||66
1730282350000|2024-10-30 09:59:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|4
1730282360000|2024-10-30 09:59:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1730282370000|2024-10-30 09:59:30|||||||||36
1730282380000|2024-10-30 09:59:40|144.52||144.52||144.52||144.47||0
1730282390000|2024-10-30 09:59:50|144.47||144.52||144.52||144.47||4
1730282400000|2024-10-30 10:00:00|144.47||144.52||144.52||144.47||0
1730282410000|2024-10-30 10:00:10||144.44||144.39||144.44||144.39|1
1730282420000|2024-10-30 10:00:20|144.57|144.44|144.57|144.44|144.57|144.49|144.57|144.39|1
1730282430000|2024-10-30 10:00:30|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|1
1730282440000|2024-10-30 10:00:40|144.57||144.52||144.57||144.52||4
1730282460000|2024-10-30 10:01:00|144.57||144.52||144.57||144.52||0
1730282480000|2024-10-30 10:01:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1730282490000|2024-10-30 10:01:30|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|4
1730282500000|2024-10-30 10:01:40|144.47||144.52||144.52||144.47||0
1730282510000|2024-10-30 10:01:50|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|4
1730282520000|2024-10-30 10:02:00|||||||||19
1730282530000|2024-10-30 10:02:10|||||||||1
1730282540000|2024-10-30 10:02:20|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|16
1730282550000|2024-10-30 10:02:30|144.47||144.47||144.47||144.47||0
1730282570000|2024-10-30 10:02:50|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|2
1730282580000|2024-10-30 10:03:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1730282630000|2024-10-30 10:03:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|93
1730282660000|2024-10-30 10:04:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1730282680000|2024-10-30 10:04:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|376
1730282690000|2024-10-30 10:04:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|150
1730282710000|2024-10-30 10:05:10|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|508
1730282720000|2024-10-30 10:05:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1730282730000|2024-10-30 10:05:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|32
1730282740000|2024-10-30 10:05:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|17
1730282750000|2024-10-30 10:05:50|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|34
1730282760000|2024-10-30 10:06:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|3
1730282770000|2024-10-30 10:06:10|||||||||1
1730282810000|2024-10-30 10:06:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|204
1730282820000|2024-10-30 10:07:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|9
1730282830000|2024-10-30 10:07:10|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|4
1730282840000|2024-10-30 10:07:20|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|0
1730282850000|2024-10-30 10:07:30|144.32||144.27||144.32||144.27||3
1730282950000|2024-10-30 10:09:10|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|15
1730282960000|2024-10-30 10:09:20||144.24||144.24||144.24||144.24|1
1730282970000|2024-10-30 10:09:30|||||||||1
1730283000000|2024-10-30 10:10:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|12
1730283010000|2024-10-30 10:10:10|144.32||144.27||144.32||144.27||1
1730283030000|2024-10-30 10:10:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|38
1730283040000|2024-10-30 10:10:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|14
1730283060000|2024-10-30 10:11:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|56
1730283120000|2024-10-30 10:12:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|32
1730283140000|2024-10-30 10:12:20|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|7
1730283160000|2024-10-30 10:12:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|0
1730283170000|2024-10-30 10:12:50|||||||||29
1730283180000|2024-10-30 10:13:00|||||||||1
1730283220000|2024-10-30 10:13:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|9
1730283240000|2024-10-30 10:14:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|3
1730283250000|2024-10-30 10:14:10|||||||||3
1730283270000|2024-10-30 10:14:30||144.34||144.39||144.39||144.34|0
1730283310000|2024-10-30 10:15:10||144.34||144.39||144.39||144.34|7
1730283340000|2024-10-30 10:15:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730283350000|2024-10-30 10:15:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|5
1730283360000|2024-10-30 10:16:00||144.34||144.39||144.39||144.34|1
1730283390000|2024-10-30 10:16:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1730283400000|2024-10-30 10:16:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|1
1730283410000|2024-10-30 10:16:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|3
1730283420000|2024-10-30 10:17:00||144.19||144.24||144.24||144.19|0
1730283430000|2024-10-30 10:17:10||144.19||144.24||144.24||144.19|0
1730283440000|2024-10-30 10:17:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|21
1730283460000|2024-10-30 10:17:40|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|85
1730283470000|2024-10-30 10:17:50|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|1
1730283480000|2024-10-30 10:18:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1730283500000|2024-10-30 10:18:20|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|0
1730283510000|2024-10-30 10:18:30|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|0
1730283520000|2024-10-30 10:18:40||144.34||144.29||144.34||144.29|1
1730283530000|2024-10-30 10:18:50||144.34||144.29||144.34||144.29|21
1730283540000|2024-10-30 10:19:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|14
1730283550000|2024-10-30 10:19:10||144.29||144.34||144.34||144.29|11
1730283560000|2024-10-30 10:19:20|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|22
1730283570000|2024-10-30 10:19:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1730283580000|2024-10-30 10:19:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|7
1730283590000|2024-10-30 10:19:50||144.34||144.39||144.39||144.34|0
1730283600000|2024-10-30 10:20:00|||||||||1
1730283610000|2024-10-30 10:20:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1730283640000|2024-10-30 10:20:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|100
1730283650000|2024-10-30 10:20:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|12
1730283660000|2024-10-30 10:21:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1730283670000|2024-10-30 10:21:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17
1730283680000|2024-10-30 10:21:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|2
1730283690000|2024-10-30 10:21:30||144.34||144.39||144.39||144.34|0
1730283720000|2024-10-30 10:22:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1730283740000|2024-10-30 10:22:20|||||||||1
1730283750000|2024-10-30 10:22:30|144.47||144.42||144.47||144.42||0
1730283790000|2024-10-30 10:23:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1730283900000|2024-10-30 10:25:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|783
1730283960000|2024-10-30 10:26:00|||||||||2
1730283980000|2024-10-30 10:26:20|||||||||1
1730284010000|2024-10-30 10:26:50||144.19||144.19||144.24||144.19|43
1730284020000|2024-10-30 10:27:00|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|21
1730284030000|2024-10-30 10:27:10|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1730284040000|2024-10-30 10:27:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|100
1730284080000|2024-10-30 10:28:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|167
1730284090000|2024-10-30 10:28:10|144.47||144.47||144.47||144.47||1
1730284100000|2024-10-30 10:28:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|7
1730284110000|2024-10-30 10:28:30|||||||||1
1730284140000|2024-10-30 10:29:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|3
1730284150000|2024-10-30 10:29:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730284170000|2024-10-30 10:29:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1730284190000|2024-10-30 10:29:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|80
1730284200000|2024-10-30 10:30:00|||||||||1
1730284210000|2024-10-30 10:30:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1730284220000|2024-10-30 10:30:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|4
1730284230000|2024-10-30 10:30:30|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|0
1730284270000|2024-10-30 10:31:10|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|78
1730284280000|2024-10-30 10:31:20|144.22||144.22||144.27||144.22||5
1730284320000|2024-10-30 10:32:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730284350000|2024-10-30 10:32:30|||||||||18
1730284370000|2024-10-30 10:32:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|65
1730284380000|2024-10-30 10:33:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|37
1730284390000|2024-10-30 10:33:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|460
1730284400000|2024-10-30 10:33:20|||||||||46
1730284410000|2024-10-30 10:33:30|||||||||42
1730284430000|2024-10-30 10:33:50|||||||||15
1730284440000|2024-10-30 10:34:00|||||||||1
1730284450000|2024-10-30 10:34:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|101
1730284470000|2024-10-30 10:34:30|||||||||16
1730284480000|2024-10-30 10:34:40|||||||||97
1730284490000|2024-10-30 10:34:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|410
1730284500000|2024-10-30 10:35:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|90
1730284510000|2024-10-30 10:35:10|||||||||35
1730284560000|2024-10-30 10:36:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|117
1730284600000|2024-10-30 10:36:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|40
1730284610000|2024-10-30 10:36:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|13
1730284620000|2024-10-30 10:37:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|23
1730284630000|2024-10-30 10:37:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1730284650000|2024-10-30 10:37:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|192
1730284660000|2024-10-30 10:37:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|13
1730284670000|2024-10-30 10:37:50|||||||||1
1730284680000|2024-10-30 10:38:00|||||||||1
1730284690000|2024-10-30 10:38:10|||||||||46
1730284700000|2024-10-30 10:38:20|||||||||260
1730284710000|2024-10-30 10:38:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|148
1730284720000|2024-10-30 10:38:40|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|1
1730284760000|2024-10-30 10:39:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1730284800000|2024-10-30 10:40:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1730284850000|2024-10-30 10:40:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|90
1730284870000|2024-10-30 10:41:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|2
1730284880000|2024-10-30 10:41:20|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|1
1730284890000|2024-10-30 10:41:30|||||||||15
1730284910000|2024-10-30 10:41:50|||||||||15
1730284940000|2024-10-30 10:42:20|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|78
1730284950000|2024-10-30 10:42:30|144.02|143.99|144.02|143.94|144.07|143.99|144.02|143.94|2
1730284960000|2024-10-30 10:42:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1730284980000|2024-10-30 10:43:00|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|78
1730284990000|2024-10-30 10:43:10|144.07||144.07||144.07||144.07||0
1730285000000|2024-10-30 10:43:20|144.12||144.12||144.12||144.12||1
1730285010000|2024-10-30 10:43:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|2
1730285020000|2024-10-30 10:43:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1730285030000|2024-10-30 10:43:50|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|6
1730285040000|2024-10-30 10:44:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1730285080000|2024-10-30 10:44:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|11
1730285090000|2024-10-30 10:44:50||143.99||144.04||144.04||143.99|0
1730285100000|2024-10-30 10:45:00|144.07|143.99|143.97|143.89|144.07|143.99|143.97|143.89|156
1730285110000|2024-10-30 10:45:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|78
1730285120000|2024-10-30 10:45:20|||||||||2
1730285130000|2024-10-30 10:45:30|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|51
1730285140000|2024-10-30 10:45:40|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|68
1730285150000|2024-10-30 10:45:50|||||||||1
1730285160000|2024-10-30 10:46:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|7
1730285170000|2024-10-30 10:46:10|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|36
1730285180000|2024-10-30 10:46:20|143.87||143.82||143.87||143.82||13
1730285190000|2024-10-30 10:46:30|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|10
1730285200000|2024-10-30 10:46:40|143.82||143.82||143.82||143.82||0
1730285210000|2024-10-30 10:46:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|34
1730285220000|2024-10-30 10:47:00|||||||||2
1730285250000|2024-10-30 10:47:30|143.82||143.77||143.82||143.77||268
1730285260000|2024-10-30 10:47:40|143.82||143.77||143.82||143.77||27
1730285290000|2024-10-30 10:48:10|||||||||1
1730285310000|2024-10-30 10:48:30|||||||||6
1730285330000|2024-10-30 10:48:50|||||||||11
1730285340000|2024-10-30 10:49:00|||||||||1
1730285350000|2024-10-30 10:49:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|18
1730285370000|2024-10-30 10:49:30|||||||||1
1730285390000|2024-10-30 10:49:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|14
1730285400000|2024-10-30 10:50:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|17
1730285410000|2024-10-30 10:50:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|3
1730285420000|2024-10-30 10:50:20||143.79||143.84||143.84||143.79|0
1730285440000|2024-10-30 10:50:40|||||||||1
1730285470000|2024-10-30 10:51:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|13
1730285490000|2024-10-30 10:51:30|||||||||10
1730285500000|2024-10-30 10:51:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|20
1730285510000|2024-10-30 10:51:50|143.87||143.82||143.87||143.82||55
1730285520000|2024-10-30 10:52:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|22
1730285530000|2024-10-30 10:52:10|||||||||1
1730285550000|2024-10-30 10:52:30|||||||||16
1730285590000|2024-10-30 10:53:10|||||||||11
1730285630000|2024-10-30 10:53:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|96
1730285640000|2024-10-30 10:54:00|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|181
1730285650000|2024-10-30 10:54:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|39
1730285660000|2024-10-30 10:54:20||143.74||143.79||143.79||143.74|0
1730285670000|2024-10-30 10:54:30|||||||||2
1730285690000|2024-10-30 10:54:50|||||||||2
1730285700000|2024-10-30 10:55:00||143.74||143.79||143.79||143.74|0
1730285710000|2024-10-30 10:55:10|||||||||1
1730285720000|2024-10-30 10:55:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1730285730000|2024-10-30 10:55:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|13
1730285740000|2024-10-30 10:55:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|51
1730285780000|2024-10-30 10:56:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|39
1730285790000|2024-10-30 10:56:30|||||||||1
1730285800000|2024-10-30 10:56:40|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|5
1730285810000|2024-10-30 10:56:50|||||||||1
1730285830000|2024-10-30 10:57:10|||||||||15
1730285840000|2024-10-30 10:57:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|27
1730285860000|2024-10-30 10:57:40|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|4
1730285870000|2024-10-30 10:57:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|26
1730285890000|2024-10-30 10:58:10|||||||||1
1730285940000|2024-10-30 10:59:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1730285970000|2024-10-30 10:59:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|9
1730285980000|2024-10-30 10:59:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|10
1730286000000|2024-10-30 11:00:00|||||||||1
1730286010000|2024-10-30 11:00:10|||||||||1
1730286020000|2024-10-30 11:00:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|24
1730286080000|2024-10-30 11:01:20|||||||||40
1730286100000|2024-10-30 11:01:40|||||||||1
1730286120000|2024-10-30 11:02:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|307
1730286130000|2024-10-30 11:02:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|8
1730286140000|2024-10-30 11:02:20|||||||||6
1730286150000|2024-10-30 11:02:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|24
1730286170000|2024-10-30 11:02:50|||||||||102
1730286180000|2024-10-30 11:03:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|14
1730286190000|2024-10-30 11:03:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|68
1730286220000|2024-10-30 11:03:40|||||||||6
1730286260000|2024-10-30 11:04:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|77
1730286270000|2024-10-30 11:04:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|25
1730286310000|2024-10-30 11:05:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|207
1730286320000|2024-10-30 11:05:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|234
1730286330000|2024-10-30 11:05:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1730286340000|2024-10-30 11:05:40|||||||||4
1730286350000|2024-10-30 11:05:50|||||||||2
1730286360000|2024-10-30 11:06:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|67
1730286370000|2024-10-30 11:06:10|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|3
1730286380000|2024-10-30 11:06:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|89
1730286390000|2024-10-30 11:06:30||143.54||143.59||143.59||143.54|2
1730286410000|2024-10-30 11:06:50|||||||||2
1730286430000|2024-10-30 11:07:10|||||||||103
1730286440000|2024-10-30 11:07:20|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|16
1730286450000|2024-10-30 11:07:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.54|19
1730286480000|2024-10-30 11:08:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1730286490000|2024-10-30 11:08:10||143.59||143.64||143.64||143.59|0
1730286500000|2024-10-30 11:08:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1730286510000|2024-10-30 11:08:30|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|6
1730286520000|2024-10-30 11:08:40|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|0
1730286530000|2024-10-30 11:08:50|||||||||47
1730286550000|2024-10-30 11:09:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|55
1730286580000|2024-10-30 11:09:40|||||||||1
1730286610000|2024-10-30 11:10:10|143.77||143.77||143.77||143.77||69
1730286620000|2024-10-30 11:10:20||143.69||143.64||143.69||143.64|0
1730286630000|2024-10-30 11:10:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|9
1730286640000|2024-10-30 11:10:40||143.64||143.69||143.69||143.64|0
1730286650000|2024-10-30 11:10:50||143.64||143.64||143.64||143.64|1
1730286660000|2024-10-30 11:11:00|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|2
1730286670000|2024-10-30 11:11:10|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|1
1730286680000|2024-10-30 11:11:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|2
1730286690000|2024-10-30 11:11:30|||||||||2
1730286700000|2024-10-30 11:11:40||143.64||143.69||143.69||143.64|0
1730286720000|2024-10-30 11:12:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|5
1730286730000|2024-10-30 11:12:10|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|6
1730286740000|2024-10-30 11:12:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1730286750000|2024-10-30 11:12:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1730286760000|2024-10-30 11:12:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1730286770000|2024-10-30 11:12:50|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|255
1730286790000|2024-10-30 11:13:10|||||||||2
1730286800000|2024-10-30 11:13:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|36
1730286810000|2024-10-30 11:13:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1730286820000|2024-10-30 11:13:40|||||||||6
1730286840000|2024-10-30 11:14:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|22
1730286860000|2024-10-30 11:14:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|37
1730286880000|2024-10-30 11:14:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|23
1730286890000|2024-10-30 11:14:50|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|6
1730286900000|2024-10-30 11:15:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1730286910000|2024-10-30 11:15:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1730286950000|2024-10-30 11:15:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|16
1730286960000|2024-10-30 11:16:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1730286980000|2024-10-30 11:16:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|81
1730286990000|2024-10-30 11:16:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|18
1730287010000|2024-10-30 11:16:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|17
1730287020000|2024-10-30 11:17:00||143.59||143.59||143.64||143.59|34
1730287030000|2024-10-30 11:17:10|143.67||143.67||143.72||143.67||4
1730287050000|2024-10-30 11:17:30||143.54||143.59||143.59||143.54|83
1730287060000|2024-10-30 11:17:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1730287070000|2024-10-30 11:17:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|24
1730287080000|2024-10-30 11:18:00|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|31
1730287090000|2024-10-30 11:18:10||143.54||143.54||143.54||143.54|0
1730287100000|2024-10-30 11:18:20|143.67||143.62||143.67||143.62||14
1730287110000|2024-10-30 11:18:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|13
1730287120000|2024-10-30 11:18:40|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|14
1730287130000|2024-10-30 11:18:50|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|4
1730287150000|2024-10-30 11:19:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1730287160000|2024-10-30 11:19:20|||||||||2
1730287170000|2024-10-30 11:19:30|||||||||6
1730287190000|2024-10-30 11:19:50|143.67||143.62||143.67||143.62||28
1730287210000|2024-10-30 11:20:10||143.49||143.54||143.54||143.49|2
1730287220000|2024-10-30 11:20:20|||||||||42
1730287240000|2024-10-30 11:20:40||143.49||143.54||143.54||143.49|0
1730287270000|2024-10-30 11:21:10|143.67||143.62||143.67||143.62||203
1730287290000|2024-10-30 11:21:30|||||||||1
1730287320000|2024-10-30 11:22:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|16
1730287330000|2024-10-30 11:22:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|13
1730287360000|2024-10-30 11:22:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1730287370000|2024-10-30 11:22:50|143.67||143.62||143.67||143.62||0
1730287390000|2024-10-30 11:23:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|0
1730287400000|2024-10-30 11:23:20|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|29
1730287410000|2024-10-30 11:23:30||143.49||143.49||143.49||143.49|1
1730287420000|2024-10-30 11:23:40|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|0
1730287500000|2024-10-30 11:25:00|||||||||15
1730287530000|2024-10-30 11:25:30|||||||||1
1730287540000|2024-10-30 11:25:40|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|14
1730287550000|2024-10-30 11:25:50||143.54||143.59||143.59||143.54|0
1730287560000|2024-10-30 11:26:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1730287680000|2024-10-30 11:28:00||143.49||143.49||143.54||143.49|116
1730287690000|2024-10-30 11:28:10|143.57||143.57||143.62||143.57||14
1730287740000|2024-10-30 11:29:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|90
1730287760000|2024-10-30 11:29:20|||||||||113
1730287770000|2024-10-30 11:29:30|||||||||1
1730287830000|2024-10-30 11:30:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|105
1730287840000|2024-10-30 11:30:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|107
1730287850000|2024-10-30 11:30:50||143.49||143.54||143.54||143.49|0
1730287860000|2024-10-30 11:31:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|25
1730287880000|2024-10-30 11:31:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|43
1730287890000|2024-10-30 11:31:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|40
1730287900000|2024-10-30 11:31:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|1
1730287930000|2024-10-30 11:32:10|||||||||1
1730287940000|2024-10-30 11:32:20||143.44||143.49||143.49||143.44|2
1730287990000|2024-10-30 11:33:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|59
1730288000000|2024-10-30 11:33:20|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|280
1730288010000|2024-10-30 11:33:30|143.62|143.59|143.62|143.54|143.62|143.59|143.62|143.54|0
1730288040000|2024-10-30 11:34:00|||||||||11
1730288080000|2024-10-30 11:34:40|||||||||2
1730288100000|2024-10-30 11:35:00|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|106
1730288120000|2024-10-30 11:35:20|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|80
1730288130000|2024-10-30 11:35:30||143.59||143.59||143.59||143.59|2
1730288140000|2024-10-30 11:35:40|||||||||1
1730288180000|2024-10-30 11:36:20|||||||||1
1730288220000|2024-10-30 11:37:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|104
1730288230000|2024-10-30 11:37:10|||||||||1
1730288240000|2024-10-30 11:37:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|183
1730288250000|2024-10-30 11:37:30|||||||||1
1730288300000|2024-10-30 11:38:20|143.77||143.77||143.77||143.77||57
1730288310000|2024-10-30 11:38:30|143.72||143.72||143.72||143.72||0
1730288320000|2024-10-30 11:38:40|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|3
1730288330000|2024-10-30 11:38:50|143.72||143.72||143.72||143.72||0
1730288420000|2024-10-30 11:40:20|||||||||111
1730288430000|2024-10-30 11:40:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|170
1730288490000|2024-10-30 11:41:30|||||||||1
1730288600000|2024-10-30 11:43:20|||||||||122
1730288630000|2024-10-30 11:43:50|||||||||5
1730288640000|2024-10-30 11:44:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|33
1730288700000|2024-10-30 11:45:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|43
1730288720000|2024-10-30 11:45:20|||||||||1
1730288740000|2024-10-30 11:45:40|143.62|143.54|143.47|143.39|143.62|143.54|143.47|143.39|110
1730288750000|2024-10-30 11:45:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|10
1730288760000|2024-10-30 11:46:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|5
1730288780000|2024-10-30 11:46:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|670
1730288790000|2024-10-30 11:46:30|||||||||22
1730288800000|2024-10-30 11:46:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|149
1730288810000|2024-10-30 11:46:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|40
1730288850000|2024-10-30 11:47:30||143.29||143.29||143.29||143.29|224
1730288860000|2024-10-30 11:47:40|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.34|46
1730288870000|2024-10-30 11:47:50|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|14
1730288880000|2024-10-30 11:48:00|143.42||143.37||143.42||143.37||1
1730288890000|2024-10-30 11:48:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1730288900000|2024-10-30 11:48:20|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.24|6
1730288910000|2024-10-30 11:48:30||143.24||143.29||143.29||143.24|0
1730288920000|2024-10-30 11:48:40|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1730288950000|2024-10-30 11:49:10|||||||||35
1730288960000|2024-10-30 11:49:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|67
1730288970000|2024-10-30 11:49:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|17
1730288980000|2024-10-30 11:49:40||143.14||143.19||143.19||143.14|46
1730289000000|2024-10-30 11:50:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|5
1730289010000|2024-10-30 11:50:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|13
1730289020000|2024-10-30 11:50:20||143.24||143.24||143.24||143.24|15
1730289030000|2024-10-30 11:50:30||143.19||143.24||143.24||143.19|13
1730289040000|2024-10-30 11:50:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|95
1730289070000|2024-10-30 11:51:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|60
1730289160000|2024-10-30 11:52:40|||||||||42
1730289170000|2024-10-30 11:52:50|||||||||1
1730289180000|2024-10-30 11:53:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|20
1730289200000|2024-10-30 11:53:20|||||||||1
1730289210000|2024-10-30 11:53:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|54
1730289220000|2024-10-30 11:53:40|||||||||15
1730289230000|2024-10-30 11:53:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|9
1730289240000|2024-10-30 11:54:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|91
1730289250000|2024-10-30 11:54:10|||||||||26
1730289260000|2024-10-30 11:54:20|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|72
1730289270000|2024-10-30 11:54:30|143.17||143.17||143.17||143.17||0
1730289280000|2024-10-30 11:54:40|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|127
1730289290000|2024-10-30 11:54:50|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|5
1730289330000|2024-10-30 11:55:30|||||||||1
1730289380000|2024-10-30 11:56:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|118
1730289390000|2024-10-30 11:56:30|||||||||4
1730289420000|2024-10-30 11:57:00|||||||||1
1730289440000|2024-10-30 11:57:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|74
1730289450000|2024-10-30 11:57:30|143.37||143.32||143.37||143.32||2
1730289460000|2024-10-30 11:57:40|||||||||2
1730289470000|2024-10-30 11:57:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|6
1730289480000|2024-10-30 11:58:00|||||||||1
1730289490000|2024-10-30 11:58:10|||||||||19
1730289500000|2024-10-30 11:58:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|40
1730289510000|2024-10-30 11:58:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|24
1730289550000|2024-10-30 11:59:10|||||||||19
1730289590000|2024-10-30 11:59:50|||||||||1
1730289600000|2024-10-30 12:00:00|||||||||7
1730289610000|2024-10-30 12:00:10|||||||||576
1730289630000|2024-10-30 12:00:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|128
1730289660000|2024-10-30 12:01:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|22
1730289680000|2024-10-30 12:01:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|94
1730289720000|2024-10-30 12:02:00|||||||||3
1730289730000|2024-10-30 12:02:10|||||||||1
1730289750000|2024-10-30 12:02:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1730289760000|2024-10-30 12:02:40|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|49
1730289770000|2024-10-30 12:02:50|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|10
1730289780000|2024-10-30 12:03:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1730289790000|2024-10-30 12:03:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|3
1730289810000|2024-10-30 12:03:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|24
1730289820000|2024-10-30 12:03:40||142.99||143.04||143.04||142.99|4
1730289830000|2024-10-30 12:03:50||142.99||143.04||143.04||142.99|0
1730289850000|2024-10-30 12:04:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|42
1730289860000|2024-10-30 12:04:20|||||||||5
1730289890000|2024-10-30 12:04:50||142.94||142.99||142.99||142.94|2
1730289900000|2024-10-30 12:05:00|143.02|142.94|143.12|143.04|143.12|143.04|143.02|142.94|324
1730289910000|2024-10-30 12:05:10||142.99||143.04||143.04||142.99|13
1730289930000|2024-10-30 12:05:30|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|197
1730289950000|2024-10-30 12:05:50|||||||||9
1730289960000|2024-10-30 12:06:00|143.22|143.04|143.22|143.14|143.22|143.14|143.22|143.04|136
1730289970000|2024-10-30 12:06:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|9
1730289980000|2024-10-30 12:06:20|||||||||1
1730290000000|2024-10-30 12:06:40|||||||||13
1730290030000|2024-10-30 12:07:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|52
1730290040000|2024-10-30 12:07:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|101
1730290050000|2024-10-30 12:07:30|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|72
1730290060000|2024-10-30 12:07:40|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|0
1730290070000|2024-10-30 12:07:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|80
1730290110000|2024-10-30 12:08:30|||||||||4
1730290120000|2024-10-30 12:08:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|21
1730290130000|2024-10-30 12:08:50|143.07|142.99|143.12|143.04|143.17|143.09|143.07|142.99|100
1730290140000|2024-10-30 12:09:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|15
1730290150000|2024-10-30 12:09:10||142.99||143.04||143.04||142.99|3
1730290160000|2024-10-30 12:09:20||142.99||143.04||143.04||142.99|0
1730290190000|2024-10-30 12:09:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|67
1730290230000|2024-10-30 12:10:30|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|93
1730290240000|2024-10-30 12:10:40|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.14|5
1730290250000|2024-10-30 12:10:50|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|22
1730290260000|2024-10-30 12:11:00|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|3
1730290270000|2024-10-30 12:11:10||143.14||143.14||143.14||143.09|0
1730290280000|2024-10-30 12:11:20||143.09||143.09||143.14||143.09|1
1730290290000|2024-10-30 12:11:30|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.14|3
1730290300000|2024-10-30 12:11:40|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|1
1730290360000|2024-10-30 12:12:40|||||||||163
1730290390000|2024-10-30 12:13:10|||||||||1
1730290400000|2024-10-30 12:13:20|||||||||48
1730290410000|2024-10-30 12:13:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|40
1730290420000|2024-10-30 12:13:40|||||||||71
1730290430000|2024-10-30 12:13:50|||||||||1
1730290470000|2024-10-30 12:14:30|143.27||143.22||143.27||143.22||46
1730290480000|2024-10-30 12:14:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|37
1730290500000|2024-10-30 12:15:00|143.57|143.44|143.62|143.54|143.62|143.54|143.52|143.44|1137
1730290510000|2024-10-30 12:15:10|143.67|143.49|143.52|143.39|143.67|143.54|143.52|143.39|273
1730290520000|2024-10-30 12:15:20|143.47||143.47||143.47||143.47||0
1730290530000|2024-10-30 12:15:30|||||||||15
1730290540000|2024-10-30 12:15:40|||||||||38
1730290550000|2024-10-30 12:15:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|52
1730290560000|2024-10-30 12:16:00|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|71
1730290570000|2024-10-30 12:16:10||143.34||143.34||143.39||143.34|6
1730290580000|2024-10-30 12:16:20||143.39||143.34||143.39||143.34|52
1730290590000|2024-10-30 12:16:30|143.42|143.39|143.42|143.29|143.42|143.39|143.42|143.29|30
1730290600000|2024-10-30 12:16:40||143.34||143.34||143.34||143.29|0
1730290610000|2024-10-30 12:16:50|143.47||143.42||143.47||143.42||63
1730290620000|2024-10-30 12:17:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|194
1730290630000|2024-10-30 12:17:10|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|243
1730290640000|2024-10-30 12:17:20|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|19
1730290650000|2024-10-30 12:17:30|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|18
1730290660000|2024-10-30 12:17:40|143.57||143.57||143.62||143.57||2
1730290680000|2024-10-30 12:18:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|20
1730290690000|2024-10-30 12:18:10|||||||||312
1730290700000|2024-10-30 12:18:20|||||||||304
1730290710000|2024-10-30 12:18:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|258
1730290730000|2024-10-30 12:18:50|||||||||186
1730290740000|2024-10-30 12:19:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|47
1730290760000|2024-10-30 12:19:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|46
1730290780000|2024-10-30 12:19:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|96
1730290790000|2024-10-30 12:19:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|61
1730290810000|2024-10-30 12:20:10|143.72||143.67||143.72||143.67||13
1730290820000|2024-10-30 12:20:20|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|81
1730290850000|2024-10-30 12:20:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|71
1730290860000|2024-10-30 12:21:00||143.49||143.49||143.49||143.49|0
1730290870000|2024-10-30 12:21:10|143.57|143.44|143.52|143.44|143.57|143.44|143.52|143.44|111
1730290880000|2024-10-30 12:21:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|0
1730290890000|2024-10-30 12:21:30||143.44||143.44||143.49||143.44|9
1730290900000|2024-10-30 12:21:40|143.52|143.49|143.52|143.44|143.52|143.49|143.52|143.44|0
1730290920000|2024-10-30 12:22:00|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|391
1730290930000|2024-10-30 12:22:10||143.39||143.39||143.39||143.39|0
1730290940000|2024-10-30 12:22:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|13
1730290950000|2024-10-30 12:22:30|||||||||6
1730290960000|2024-10-30 12:22:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|37
1730290970000|2024-10-30 12:22:50|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|11
1730291000000|2024-10-30 12:23:20|||||||||18
1730291030000|2024-10-30 12:23:50|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|94
1730291040000|2024-10-30 12:24:00||143.34||143.39||143.39||143.34|0
1730291080000|2024-10-30 12:24:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|82
1730291090000|2024-10-30 12:24:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|36
1730291100000|2024-10-30 12:25:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|19
1730291110000|2024-10-30 12:25:10|||||||||1
1730291120000|2024-10-30 12:25:20|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|0
1730291130000|2024-10-30 12:25:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1730291140000|2024-10-30 12:25:40|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|0
1730291160000|2024-10-30 12:26:00|||||||||3
1730291180000|2024-10-30 12:26:20|||||||||1
1730291190000|2024-10-30 12:26:30|||||||||8
1730291210000|2024-10-30 12:26:50|||||||||1
1730291220000|2024-10-30 12:27:00|||||||||2
1730291230000|2024-10-30 12:27:10||143.34||143.39||143.39||143.34|2
1730291240000|2024-10-30 12:27:20||143.34||143.34||143.39||143.34|0
1730291250000|2024-10-30 12:27:30|143.42||143.42||143.47||143.42||4
1730291260000|2024-10-30 12:27:40|||||||||15
1730291280000|2024-10-30 12:28:00|||||||||89
1730291330000|2024-10-30 12:28:50|||||||||7
1730291340000|2024-10-30 12:29:00|143.52|143.39|143.52|143.39|143.52|143.39|143.52|143.39|183
1730291350000|2024-10-30 12:29:10|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|220
1730291360000|2024-10-30 12:29:20|143.47||143.47||143.47||143.47||127
1730291370000|2024-10-30 12:29:30|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|81
1730291380000|2024-10-30 12:29:40|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|90
1730291390000|2024-10-30 12:29:50||143.24||143.19||143.24||143.19|40
1730291400000|2024-10-30 12:30:00|143.32||143.37||143.37||143.32||60
1730291410000|2024-10-30 12:30:10|143.32|143.14|143.27|143.19|143.32|143.19|143.27|143.14|65
1730291420000|2024-10-30 12:30:20|143.32|143.24|143.27|143.14|143.32|143.24|143.27|143.14|66
1730291430000|2024-10-30 12:30:30|143.22|143.19|143.27|143.19|143.32|143.24|143.22|143.19|123
1730291440000|2024-10-30 12:30:40|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|158
1730291450000|2024-10-30 12:30:50|143.22|143.19|143.22|143.14|143.22|143.19|143.22|143.14|59
1730291460000|2024-10-30 12:31:00|||||||||9
1730291470000|2024-10-30 12:31:10||143.09||143.14||143.14||143.09|78
1730291480000|2024-10-30 12:31:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|141
1730291490000|2024-10-30 12:31:30|||||||||25
1730291500000|2024-10-30 12:31:40|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|75
1730291520000|2024-10-30 12:32:00|||||||||83
1730291530000|2024-10-30 12:32:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|17
1730291560000|2024-10-30 12:32:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|63
1730291570000|2024-10-30 12:32:50|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|19
1730291580000|2024-10-30 12:33:00|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|5
1730291590000|2024-10-30 12:33:10||143.34||143.34||143.34||143.34|0
1730291610000|2024-10-30 12:33:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1730291620000|2024-10-30 12:33:40|143.42||143.42||143.42||143.37||0
1730291630000|2024-10-30 12:33:50|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.34|0
1730291640000|2024-10-30 12:34:00|||||||||2
1730291650000|2024-10-30 12:34:10|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|38
1730291660000|2024-10-30 12:34:20||143.34||143.39||143.39||143.34|4
1730291670000|2024-10-30 12:34:30|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|2
1730291680000|2024-10-30 12:34:40|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|2
1730291690000|2024-10-30 12:34:50|143.42||143.42||143.42||143.42||0
1730291700000|2024-10-30 12:35:00|143.47|143.39|143.47|143.39|143.52|143.39|143.42|143.39|26
1730291730000|2024-10-30 12:35:30|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|3
1730291740000|2024-10-30 12:35:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|30
1730291750000|2024-10-30 12:35:50|||||||||10
1730291790000|2024-10-30 12:36:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|20
1730291810000|2024-10-30 12:36:50|143.47||143.42||143.47||143.42||13
1730291820000|2024-10-30 12:37:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1730291830000|2024-10-30 12:37:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1730291850000|2024-10-30 12:37:30|143.47||143.42||143.47||143.42||125
1730291870000|2024-10-30 12:37:50|||||||||15
1730291880000|2024-10-30 12:38:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|10
1730291890000|2024-10-30 12:38:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|24
1730291930000|2024-10-30 12:38:50|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|4
1730291940000|2024-10-30 12:39:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|251
1730291950000|2024-10-30 12:39:10||143.29||143.34||143.34||143.29|0
1730291960000|2024-10-30 12:39:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1730291980000|2024-10-30 12:39:40|||||||||97
1730292020000|2024-10-30 12:40:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|78
1730292030000|2024-10-30 12:40:30|143.37||143.32||143.37||143.32||0
1730292060000|2024-10-30 12:41:00|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|87
1730292070000|2024-10-30 12:41:10|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|1
1730292080000|2024-10-30 12:41:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|9
1730292100000|2024-10-30 12:41:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|17
1730292110000|2024-10-30 12:41:50||143.19||143.24||143.24||143.19|0
1730292120000|2024-10-30 12:42:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|5
1730292220000|2024-10-30 12:43:40|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|2
1730292230000|2024-10-30 12:43:50|143.27||143.27||143.27||143.27||0
1730292240000|2024-10-30 12:44:00|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|3
1730292250000|2024-10-30 12:44:10|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|0
1730292260000|2024-10-30 12:44:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|442
1730292270000|2024-10-30 12:44:30|||||||||2
1730292280000|2024-10-30 12:44:40|||||||||17
1730292300000|2024-10-30 12:45:00||143.09||143.14||143.14||143.09|59
1730292310000|2024-10-30 12:45:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|38
1730292320000|2024-10-30 12:45:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|268
1730292340000|2024-10-30 12:45:40|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|2
1730292350000|2024-10-30 12:45:50||143.14||143.14||143.14||143.14|48
1730292370000|2024-10-30 12:46:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1730292390000|2024-10-30 12:46:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|100
1730292420000|2024-10-30 12:47:00|143.12||143.07||143.12||143.07||8
1730292430000|2024-10-30 12:47:10|||||||||10
1730292480000|2024-10-30 12:48:00|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|11
1730292490000|2024-10-30 12:48:10|||||||||16
1730292500000|2024-10-30 12:48:20|||||||||14
1730292510000|2024-10-30 12:48:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|45
1730292520000|2024-10-30 12:48:40|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|165
1730292540000|2024-10-30 12:49:00|||||||||1
1730292550000|2024-10-30 12:49:10||142.89||142.94||142.94||142.89|34
1730292560000|2024-10-30 12:49:20||142.89||142.89||142.89||142.89|2
1730292570000|2024-10-30 12:49:30|142.97||142.97||143.02||142.97||15
1730292620000|2024-10-30 12:50:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|85
1730292630000|2024-10-30 12:50:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|1
1730292640000|2024-10-30 12:50:40|143.02||142.97||143.02||142.97||104
1730292650000|2024-10-30 12:50:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|36
1730292660000|2024-10-30 12:51:00|||||||||2
1730292670000|2024-10-30 12:51:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|197
1730292680000|2024-10-30 12:51:20|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|16
1730292690000|2024-10-30 12:51:30||142.94||142.94||142.94||142.94|0
1730292700000|2024-10-30 12:51:40|||||||||25
1730292710000|2024-10-30 12:51:50||142.89||142.94||142.94||142.89|4
1730292720000|2024-10-30 12:52:00|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|27
1730292730000|2024-10-30 12:52:10||142.94||142.94||142.94||142.89|6
1730292750000|2024-10-30 12:52:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1730292770000|2024-10-30 12:52:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|64
1730292780000|2024-10-30 12:53:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1730292790000|2024-10-30 12:53:10|||||||||2
1730292800000|2024-10-30 12:53:20|||||||||20
1730292810000|2024-10-30 12:53:30|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|31
1730292820000|2024-10-30 12:53:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|30
1730292830000|2024-10-30 12:53:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1730292850000|2024-10-30 12:54:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|56
1730292860000|2024-10-30 12:54:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|14
1730292870000|2024-10-30 12:54:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|20
1730292880000|2024-10-30 12:54:40||142.94||142.94||142.94||142.89|26
1730292920000|2024-10-30 12:55:20|143.12|142.99|143.07|142.99|143.12|142.99|143.07|142.99|84
1730292930000|2024-10-30 12:55:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|59
1730292940000|2024-10-30 12:55:40||142.99||143.04||143.04||142.99|0
1730292950000|2024-10-30 12:55:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|450
1730292970000|2024-10-30 12:56:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|31
1730292980000|2024-10-30 12:56:20||142.99||142.99||143.04||142.99|0
1730292990000|2024-10-30 12:56:30|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|15
1730293000000|2024-10-30 12:56:40||143.04||142.99||143.04||142.99|99
1730293010000|2024-10-30 12:56:50||143.04||143.04||143.04||142.99|1
1730293020000|2024-10-30 12:57:00||142.99||142.99||143.04||142.99|0
1730293030000|2024-10-30 12:57:10|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|6
1730293040000|2024-10-30 12:57:20|143.07||143.07||143.07||143.07||0
1730293050000|2024-10-30 12:57:30|143.12||143.12||143.12||143.12||0
1730293060000|2024-10-30 12:57:40||143.04||142.99||143.04||142.99|2
1730293070000|2024-10-30 12:57:50|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|1
1730293080000|2024-10-30 12:58:00|143.07||143.12||143.12||143.07||8
1730293090000|2024-10-30 12:58:10||143.04||142.99||143.04||142.99|0
1730293110000|2024-10-30 12:58:30||143.04||142.99||143.04||142.99|0
1730293140000|2024-10-30 12:59:00||143.04||142.99||143.04||142.99|0
1730293170000|2024-10-30 12:59:30|||||||||17
1730293190000|2024-10-30 12:59:50||143.04||143.04||143.04||143.04|0
1730293230000|2024-10-30 13:00:30|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|32
1730293240000|2024-10-30 13:00:40|||||||||7
1730293250000|2024-10-30 13:00:50|143.02|142.94|143.02|142.89|143.07|142.94|143.02|142.89|77
1730293260000|2024-10-30 13:01:00|142.97||143.02||143.02||142.97||0
1730293270000|2024-10-30 13:01:10|142.97||142.97||142.97||142.97||1
1730293290000|2024-10-30 13:01:30|142.92|142.84|142.92|142.79|142.92|142.89|142.92|142.79|3
1730293300000|2024-10-30 13:01:40|142.87||142.87||142.92||142.87||4
1730293310000|2024-10-30 13:01:50|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|752
1730293320000|2024-10-30 13:02:00||142.79||142.84||142.84||142.79|2
1730293330000|2024-10-30 13:02:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|105
1730293340000|2024-10-30 13:02:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|313
1730293350000|2024-10-30 13:02:30|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|97
1730293360000|2024-10-30 13:02:40|143.07||143.07||143.07||143.07||0
1730293370000|2024-10-30 13:02:50|143.12||143.07||143.12||143.07||0
1730293380000|2024-10-30 13:03:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|20
1730293390000|2024-10-30 13:03:10|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|2
1730293400000|2024-10-30 13:03:20|||||||||1
1730293410000|2024-10-30 13:03:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|23
1730293430000|2024-10-30 13:03:50|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|5
1730293440000|2024-10-30 13:04:00|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|8
1730293450000|2024-10-30 13:04:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1730293460000|2024-10-30 13:04:20|143.12||143.12||143.12||143.12||0
1730293470000|2024-10-30 13:04:30|143.07||143.12||143.12||143.07||5
1730293480000|2024-10-30 13:04:40|143.07||143.07||143.12||143.07||0
1730293490000|2024-10-30 13:04:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|4
1730293510000|2024-10-30 13:05:10||142.99||143.04||143.04||142.99|84
1730293520000|2024-10-30 13:05:20|||||||||24
1730293530000|2024-10-30 13:05:30|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|16
1730293540000|2024-10-30 13:05:40|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|35
1730293550000|2024-10-30 13:05:50|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|3
1730293570000|2024-10-30 13:06:10|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|0
1730293580000|2024-10-30 13:06:20|143.07||143.07||143.07||143.07||0
1730293590000|2024-10-30 13:06:30|||||||||2
1730293680000|2024-10-30 13:08:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|78
1730293710000|2024-10-30 13:08:30|||||||||15
1730293720000|2024-10-30 13:08:40|||||||||1
1730293730000|2024-10-30 13:08:50|||||||||1
1730293750000|2024-10-30 13:09:10|||||||||132
1730293760000|2024-10-30 13:09:20|||||||||1
1730293780000|2024-10-30 13:09:40|||||||||1
1730293790000|2024-10-30 13:09:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|119
1730293810000|2024-10-30 13:10:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|90
1730293820000|2024-10-30 13:10:20|143.17||143.12||143.17||143.12||39
1730293830000|2024-10-30 13:10:30|||||||||1
1730293860000|2024-10-30 13:11:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|65
1730293870000|2024-10-30 13:11:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|82
1730293880000|2024-10-30 13:11:20|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|68
1730293890000|2024-10-30 13:11:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|5
1730293930000|2024-10-30 13:12:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|75
1730293940000|2024-10-30 13:12:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|8
1730293950000|2024-10-30 13:12:30|||||||||3
1730293960000|2024-10-30 13:12:40|||||||||1
1730294000000|2024-10-30 13:13:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|123
1730294010000|2024-10-30 13:13:30||143.04||143.09||143.09||143.04|39
1730294020000|2024-10-30 13:13:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1730294040000|2024-10-30 13:14:00|143.17||143.17||143.17||143.17||19
1730294050000|2024-10-30 13:14:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1730294060000|2024-10-30 13:14:20|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|0
1730294080000|2024-10-30 13:14:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|52
1730294090000|2024-10-30 13:14:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|329
1730294100000|2024-10-30 13:15:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|99
1730294110000|2024-10-30 13:15:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|172
1730294120000|2024-10-30 13:15:20|||||||||238
1730294150000|2024-10-30 13:15:50|||||||||37
1730294160000|2024-10-30 13:16:00|143.22|143.14|143.22|143.14|143.22|143.19|143.22|143.14|104
1730294170000|2024-10-30 13:16:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|34
1730294180000|2024-10-30 13:16:20||143.14||143.19||143.19||143.14|5
1730294190000|2024-10-30 13:16:30|143.22|143.14|143.22|143.14|143.22|143.19|143.22|143.14|3
1730294200000|2024-10-30 13:16:40|||||||||1
1730294210000|2024-10-30 13:16:50|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|27
1730294220000|2024-10-30 13:17:00|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|108
1730294230000|2024-10-30 13:17:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|0
1730294240000|2024-10-30 13:17:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|99
1730294270000|2024-10-30 13:17:50||143.19||143.19||143.19||143.19|2
1730294280000|2024-10-30 13:18:00|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|38
1730294290000|2024-10-30 13:18:10|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|394
1730294300000|2024-10-30 13:18:20||143.19||143.24||143.24||143.19|0
1730294310000|2024-10-30 13:18:30||143.19||143.24||143.24||143.19|3
1730294320000|2024-10-30 13:18:40|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|2
1730294330000|2024-10-30 13:18:50||143.14||143.19||143.19||143.14|2
1730294340000|2024-10-30 13:19:00|143.22|143.14|143.32|143.24|143.32|143.24|143.22|143.14|81
1730294350000|2024-10-30 13:19:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|84
1730294360000|2024-10-30 13:19:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|55
1730294370000|2024-10-30 13:19:30|||||||||2
1730294380000|2024-10-30 13:19:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|96
1730294390000|2024-10-30 13:19:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|10
1730294410000|2024-10-30 13:20:10|||||||||65
1730294440000|2024-10-30 13:20:40|||||||||1
1730294450000|2024-10-30 13:20:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|168
1730294460000|2024-10-30 13:21:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|104
1730294470000|2024-10-30 13:21:10|||||||||1
1730294480000|2024-10-30 13:21:20|143.42|143.34|143.37|143.29|143.42|143.39|143.37|143.29|15
1730294500000|2024-10-30 13:21:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1730294510000|2024-10-30 13:21:50||143.29||143.34||143.34||143.29|10
1730294520000|2024-10-30 13:22:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.34|804
1730294540000|2024-10-30 13:22:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1730294560000|2024-10-30 13:22:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|12
1730294570000|2024-10-30 13:22:50|143.42|143.34|143.42|143.29|143.47|143.39|143.42|143.29|50
1730294580000|2024-10-30 13:23:00|143.47|143.34|143.47|143.39|143.47|143.39|143.42|143.34|64
1730294610000|2024-10-30 13:23:30|||||||||25
1730294620000|2024-10-30 13:23:40|||||||||201
1730294630000|2024-10-30 13:23:50|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|136
1730294660000|2024-10-30 13:24:20|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|267
1730294670000|2024-10-30 13:24:30|143.52|143.49|143.52|143.44|143.52|143.49|143.52|143.44|1
1730294680000|2024-10-30 13:24:40|||||||||1
1730294690000|2024-10-30 13:24:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|56
1730294700000|2024-10-30 13:25:00|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|0
1730294720000|2024-10-30 13:25:20||143.39||143.44||143.44||143.39|114
1730294730000|2024-10-30 13:25:30|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|4
1730294740000|2024-10-30 13:25:40|||||||||114
1730294750000|2024-10-30 13:25:50|||||||||25
1730294760000|2024-10-30 13:26:00|||||||||2
1730294770000|2024-10-30 13:26:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|150
1730294800000|2024-10-30 13:26:40|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|1
1730294810000|2024-10-30 13:26:50|143.37||143.37||143.42||143.37||0
1730294830000|2024-10-30 13:27:10||143.24||143.29||143.29||143.24|0
1730294840000|2024-10-30 13:27:20|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|49
1730294860000|2024-10-30 13:27:40|143.42||143.42||143.42||143.42||7
1730294870000|2024-10-30 13:27:50|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|10
1730294900000|2024-10-30 13:28:20|||||||||15
1730294910000|2024-10-30 13:28:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|34
1730294920000|2024-10-30 13:28:40|||||||||1
1730294940000|2024-10-30 13:29:00||143.29||143.34||143.34||143.29|2
1730294950000|2024-10-30 13:29:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|145
1730294970000|2024-10-30 13:29:30|143.52||143.52||143.52||143.52||44
1730294980000|2024-10-30 13:29:40||143.44||143.44||143.44||143.39|0
1730294990000|2024-10-30 13:29:50|||||||||1
1730295000000|2024-10-30 13:30:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|152
1730295010000|2024-10-30 13:30:10|143.52|143.34|143.52|143.44|143.52|143.44|143.52|143.34|37
1730295020000|2024-10-30 13:30:20|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|12
1730295030000|2024-10-30 13:30:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|27
1730295050000|2024-10-30 13:30:50|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|75
1730295060000|2024-10-30 13:31:00|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|0
1730295070000|2024-10-30 13:31:10|143.57|143.39|143.47|143.39|143.57|143.39|143.47|143.39|10
1730295080000|2024-10-30 13:31:20||143.34||143.39||143.39||143.34|20
1730295100000|2024-10-30 13:31:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1730295110000|2024-10-30 13:31:50|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|26
1730295120000|2024-10-30 13:32:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1730295130000|2024-10-30 13:32:10|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|60
1730295140000|2024-10-30 13:32:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|28
1730295150000|2024-10-30 13:32:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|23
1730295160000|2024-10-30 13:32:40||143.49||143.54||143.54||143.49|0
1730295180000|2024-10-30 13:33:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|14
1730295190000|2024-10-30 13:33:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|295
1730295200000|2024-10-30 13:33:20|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|53
1730295220000|2024-10-30 13:33:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|65
1730295230000|2024-10-30 13:33:50||143.54||143.59||143.59||143.54|0
1730295240000|2024-10-30 13:34:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|0
1730295250000|2024-10-30 13:34:10|||||||||1
1730295260000|2024-10-30 13:34:20|||||||||2
1730295270000|2024-10-30 13:34:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|15
1730295290000|2024-10-30 13:34:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|100
1730295300000|2024-10-30 13:35:00|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|32
1730295310000|2024-10-30 13:35:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|24
1730295330000|2024-10-30 13:35:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|12
1730295340000|2024-10-30 13:35:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|8
1730295350000|2024-10-30 13:35:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|7
1730295360000|2024-10-30 13:36:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|0
1730295370000|2024-10-30 13:36:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|124
1730295380000|2024-10-30 13:36:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|61
1730295390000|2024-10-30 13:36:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|22
1730295400000|2024-10-30 13:36:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|39
1730295410000|2024-10-30 13:36:50|||||||||7
1730295420000|2024-10-30 13:37:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1730295430000|2024-10-30 13:37:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|53
1730295440000|2024-10-30 13:37:20|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|32
1730295450000|2024-10-30 13:37:30|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|56
1730295460000|2024-10-30 13:37:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|8
1730295490000|2024-10-30 13:38:10|||||||||11
1730295530000|2024-10-30 13:38:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|292
1730295540000|2024-10-30 13:39:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|33
1730295550000|2024-10-30 13:39:10|143.97||143.97||143.97||143.92||0
1730295560000|2024-10-30 13:39:20|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|3
1730295570000|2024-10-30 13:39:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|35
1730295580000|2024-10-30 13:39:40|143.97|143.89|144.02|143.89|144.02|143.94|143.97|143.89|3
1730295590000|2024-10-30 13:39:50|143.97|143.84|143.92|143.84|144.02|143.84|143.92|143.84|796
1730295600000|2024-10-30 13:40:00|143.87|143.79|143.77|143.69|143.87|143.84|143.77|143.69|236
1730295610000|2024-10-30 13:40:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|9
1730295620000|2024-10-30 13:40:20||143.74||143.74||143.74||143.69|0
1730295630000|2024-10-30 13:40:30|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.69|236
1730295640000|2024-10-30 13:40:40||143.74||143.74||143.79||143.74|8
1730295650000|2024-10-30 13:40:50|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|0
1730295660000|2024-10-30 13:41:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|3
1730295680000|2024-10-30 13:41:20|143.82|143.74|143.82|143.69|143.87|143.74|143.77|143.69|2
1730295690000|2024-10-30 13:41:30|143.77|143.74|143.87|143.74|143.87|143.74|143.77|143.69|8
1730295700000|2024-10-30 13:41:40|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|48
1730295710000|2024-10-30 13:41:50||143.74||143.79||143.79||143.74|15
1730295720000|2024-10-30 13:42:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1730295730000|2024-10-30 13:42:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|38
1730295750000|2024-10-30 13:42:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|269
1730295780000|2024-10-30 13:43:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|140
1730295790000|2024-10-30 13:43:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|577
1730295800000|2024-10-30 13:43:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|32
1730295820000|2024-10-30 13:43:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|390
1730295830000|2024-10-30 13:43:50|||||||||269
1730295840000|2024-10-30 13:44:00|||||||||450
1730295850000|2024-10-30 13:44:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|408
1730295860000|2024-10-30 13:44:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|252
1730295870000|2024-10-30 13:44:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|310
1730295880000|2024-10-30 13:44:40|||||||||86
1730295890000|2024-10-30 13:44:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|150
1730295900000|2024-10-30 13:45:00|||||||||1
1730295910000|2024-10-30 13:45:10|||||||||33
1730295920000|2024-10-30 13:45:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|11
1730295930000|2024-10-30 13:45:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|0
1730295940000|2024-10-30 13:45:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|60
1730295960000|2024-10-30 13:46:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|36
1730295970000|2024-10-30 13:46:10|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|23
1730295980000|2024-10-30 13:46:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|52
1730296010000|2024-10-30 13:46:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|151
1730296020000|2024-10-30 13:47:00|144.02|143.94|144.02|143.94|144.07|143.94|143.97|143.89|5
1730296030000|2024-10-30 13:47:10|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|12
1730296040000|2024-10-30 13:47:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|120
1730296050000|2024-10-30 13:47:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|29
1730296060000|2024-10-30 13:47:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|14
1730296070000|2024-10-30 13:47:50|144.12|143.94|144.12|144.04|144.12|144.04|144.12|143.94|20
1730296080000|2024-10-30 13:48:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|71
1730296090000|2024-10-30 13:48:10|||||||||8
1730296100000|2024-10-30 13:48:20|||||||||6
1730296110000|2024-10-30 13:48:30|||||||||1
1730296120000|2024-10-30 13:48:40|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|10
1730296130000|2024-10-30 13:48:50|144.02|143.99|144.07|143.94|144.07|143.99|144.02|143.94|12
1730296140000|2024-10-30 13:49:00|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|4
1730296150000|2024-10-30 13:49:10|||||||||5
1730296160000|2024-10-30 13:49:20|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|3
1730296170000|2024-10-30 13:49:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|22
1730296200000|2024-10-30 13:50:00|||||||||3
1730296210000|2024-10-30 13:50:10|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|91
1730296220000|2024-10-30 13:50:20|||||||||4
1730296230000|2024-10-30 13:50:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1730296240000|2024-10-30 13:50:40||144.09||144.14||144.14||144.09|248
1730296250000|2024-10-30 13:50:50||144.09||144.14||144.14||144.09|0
1730296260000|2024-10-30 13:51:00||144.09||144.14||144.14||144.09|11
1730296270000|2024-10-30 13:51:10|||||||||50
1730296280000|2024-10-30 13:51:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|11
1730296290000|2024-10-30 13:51:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|299
1730296300000|2024-10-30 13:51:40|||||||||25
1730296310000|2024-10-30 13:51:50|||||||||2
1730296320000|2024-10-30 13:52:00||144.19||144.24||144.24||144.19|0
1730296340000|2024-10-30 13:52:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|24
1730296350000|2024-10-30 13:52:30|||||||||1
1730296360000|2024-10-30 13:52:40|||||||||10
1730296390000|2024-10-30 13:53:10|144.42||144.37||144.42||144.37||62
1730296400000|2024-10-30 13:53:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730296410000|2024-10-30 13:53:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|102
1730296420000|2024-10-30 13:53:40|||||||||2
1730296430000|2024-10-30 13:53:50|||||||||2
1730296440000|2024-10-30 13:54:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|92
1730296450000|2024-10-30 13:54:10|144.37||144.32||144.37||144.32||5
1730296460000|2024-10-30 13:54:20||144.19||144.24||144.24||144.19|13
1730296470000|2024-10-30 13:54:30||144.19||144.24||144.24||144.19|0
1730296480000|2024-10-30 13:54:40|144.37|144.19|144.32|144.24|144.37|144.24|144.32|144.19|20
1730296500000|2024-10-30 13:55:00|144.37|144.29|144.32|144.24|144.37|144.29|144.27|144.19|162
1730296510000|2024-10-30 13:55:10|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.14|2
1730296520000|2024-10-30 13:55:20|||||||||77
1730296530000|2024-10-30 13:55:30|||||||||4
1730296540000|2024-10-30 13:55:40|144.32||144.27||144.32||144.27||10
1730296550000|2024-10-30 13:55:50|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|543
1730296560000|2024-10-30 13:56:00|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|34
1730296570000|2024-10-30 13:56:10|144.32||144.27||144.32||144.27||4
1730296580000|2024-10-30 13:56:20|144.32||144.27||144.32||144.27||2
1730296590000|2024-10-30 13:56:30||144.14||144.14||144.19||144.14|36
1730296600000|2024-10-30 13:56:40|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.09|1
1730296620000|2024-10-30 13:57:00||144.09||144.09||144.09||144.09|8
1730296630000|2024-10-30 13:57:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1730296640000|2024-10-30 13:57:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|5
1730296670000|2024-10-30 13:57:50|||||||||1
1730296680000|2024-10-30 13:58:00|||||||||3
1730296700000|2024-10-30 13:58:20||144.14||144.14||144.14||144.14|32
1730296710000|2024-10-30 13:58:30|144.22||144.22||144.22||144.22||0
1730296740000|2024-10-30 13:59:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|231
1730296750000|2024-10-30 13:59:10|||||||||6
1730296760000|2024-10-30 13:59:20|144.32||144.32||144.32||144.32||3
1730296780000|2024-10-30 13:59:40||144.24||144.19||144.24||144.19|1
1730296800000|2024-10-30 14:00:00|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.14|103
1730296810000|2024-10-30 14:00:10|144.22|144.14|144.22|144.09|144.27|144.14|144.22|144.09|111
1730296820000|2024-10-30 14:00:20|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|5
1730296830000|2024-10-30 14:00:30|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|9
1730296840000|2024-10-30 14:00:40||144.04||144.09||144.09||144.04|23
1730296850000|2024-10-30 14:00:50|||||||||1
1730296890000|2024-10-30 14:01:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|4
1730296900000|2024-10-30 14:01:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|2
1730296910000|2024-10-30 14:01:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|59
1730296920000|2024-10-30 14:02:00||144.09||144.14||144.14||144.09|2
1730296930000|2024-10-30 14:02:10|||||||||8
1730296940000|2024-10-30 14:02:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1730296950000|2024-10-30 14:02:30|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|0
1730296970000|2024-10-30 14:02:50|144.27||144.22||144.27||144.22||5
1730296980000|2024-10-30 14:03:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|7
1730297000000|2024-10-30 14:03:20|||||||||1
1730297010000|2024-10-30 14:03:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|22
1730297020000|2024-10-30 14:03:40|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|34
1730297030000|2024-10-30 14:03:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|3
1730297040000|2024-10-30 14:04:00|||||||||6
1730297050000|2024-10-30 14:04:10|144.12||144.07||144.12||144.07||0
1730297060000|2024-10-30 14:04:20|144.12||144.07||144.12||144.07||0
1730297070000|2024-10-30 14:04:30|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|8
1730297080000|2024-10-30 14:04:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|101
1730297090000|2024-10-30 14:04:50||144.04||144.09||144.09||144.04|0
1730297110000|2024-10-30 14:05:10|||||||||16
1730297120000|2024-10-30 14:05:20|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|15
1730297130000|2024-10-30 14:05:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1730297140000|2024-10-30 14:05:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|4
1730297150000|2024-10-30 14:05:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|23
1730297160000|2024-10-30 14:06:00||144.09||144.14||144.14||144.09|0
1730297190000|2024-10-30 14:06:30|||||||||3
1730297210000|2024-10-30 14:06:50|||||||||61
1730297220000|2024-10-30 14:07:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|74
1730297230000|2024-10-30 14:07:10|||||||||19
1730297240000|2024-10-30 14:07:20|||||||||8
1730297250000|2024-10-30 14:07:30|||||||||3
1730297270000|2024-10-30 14:07:50|||||||||2
1730297280000|2024-10-30 14:08:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|9
1730297300000|2024-10-30 14:08:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|6
1730297310000|2024-10-30 14:08:30|144.22||144.17||144.22||144.17||6
1730297330000|2024-10-30 14:08:50|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|16
1730297340000|2024-10-30 14:09:00|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|86
1730297360000|2024-10-30 14:09:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|8
1730297370000|2024-10-30 14:09:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|4
1730297380000|2024-10-30 14:09:40||144.09||144.14||144.14||144.09|2
1730297420000|2024-10-30 14:10:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|32
1730297430000|2024-10-30 14:10:30|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|9
1730297440000|2024-10-30 14:10:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|2
1730297450000|2024-10-30 14:10:50|||||||||5
1730297460000|2024-10-30 14:11:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1730297500000|2024-10-30 14:11:40|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|4
1730297510000|2024-10-30 14:11:50|144.17||144.17||144.22||144.17||0
1730297530000|2024-10-30 14:12:10|||||||||1
1730297540000|2024-10-30 14:12:20|144.22||144.17||144.22||144.17||1
1730297550000|2024-10-30 14:12:30|144.22||144.17||144.22||144.17||6
1730297560000|2024-10-30 14:12:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1730297570000|2024-10-30 14:12:50|||||||||7
1730297600000|2024-10-30 14:13:20|||||||||63
1730297610000|2024-10-30 14:13:30|||||||||1
1730297640000|2024-10-30 14:14:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|142
1730297650000|2024-10-30 14:14:10|||||||||20
1730297660000|2024-10-30 14:14:20|||||||||6
1730297670000|2024-10-30 14:14:30|||||||||34
1730297680000|2024-10-30 14:14:40|||||||||1
1730297710000|2024-10-30 14:15:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|23
1730297720000|2024-10-30 14:15:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1730297740000|2024-10-30 14:15:40|||||||||22
1730297750000|2024-10-30 14:15:50|||||||||29
1730297770000|2024-10-30 14:16:10|||||||||8
1730297780000|2024-10-30 14:16:20|||||||||1
1730297790000|2024-10-30 14:16:30|||||||||27
1730297800000|2024-10-30 14:16:40|||||||||6
1730297810000|2024-10-30 14:16:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|25
1730297820000|2024-10-30 14:17:00|||||||||45
1730297830000|2024-10-30 14:17:10|||||||||28
1730297850000|2024-10-30 14:17:30|||||||||5
1730297860000|2024-10-30 14:17:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|13
1730297870000|2024-10-30 14:17:50|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|78
1730297880000|2024-10-30 14:18:00|||||||||1
1730297910000|2024-10-30 14:18:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|3
1730297930000|2024-10-30 14:18:50|||||||||5
1730297950000|2024-10-30 14:19:10|||||||||6
1730297990000|2024-10-30 14:19:50||144.09||144.14||144.14||144.09|213
1730298000000|2024-10-30 14:20:00|||||||||48
1730298010000|2024-10-30 14:20:10|||||||||2
1730298020000|2024-10-30 14:20:20|||||||||76
1730298040000|2024-10-30 14:20:40|||||||||271
1730298050000|2024-10-30 14:20:50|||||||||242
1730298060000|2024-10-30 14:21:00|||||||||64
1730298100000|2024-10-30 14:21:40|||||||||3
1730298120000|2024-10-30 14:22:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|119
1730298130000|2024-10-30 14:22:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|195
1730298160000|2024-10-30 14:22:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|251
1730298170000|2024-10-30 14:22:50|||||||||51
1730298180000|2024-10-30 14:23:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|9
1730298200000|2024-10-30 14:23:20|144.22||144.17||144.22||144.17||0
1730298210000|2024-10-30 14:23:30|144.22||144.17||144.22||144.17||0
1730298220000|2024-10-30 14:23:40|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1730298230000|2024-10-30 14:23:50||144.09||144.14||144.14||144.09|0
1730298250000|2024-10-30 14:24:10|||||||||2
1730298260000|2024-10-30 14:24:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1730298280000|2024-10-30 14:24:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1730298300000|2024-10-30 14:25:00|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|2
1730298310000|2024-10-30 14:25:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|0
1730298320000|2024-10-30 14:25:20|||||||||4
1730298330000|2024-10-30 14:25:30|||||||||99
1730298340000|2024-10-30 14:25:40|||||||||15
1730298380000|2024-10-30 14:26:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|356
1730298400000|2024-10-30 14:26:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|36
1730298420000|2024-10-30 14:27:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|3
1730298430000|2024-10-30 14:27:10|144.27||144.22||144.27||144.22||35
1730298440000|2024-10-30 14:27:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|6
1730298450000|2024-10-30 14:27:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|19
1730298480000|2024-10-30 14:28:00|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|121
1730298490000|2024-10-30 14:28:10|144.22||144.22||144.27||144.22||12
1730298500000|2024-10-30 14:28:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|21
1730298520000|2024-10-30 14:28:40|||||||||60
1730298540000|2024-10-30 14:29:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|27
1730298550000|2024-10-30 14:29:10|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|0
1730298560000|2024-10-30 14:29:20|144.22||144.22||144.27||144.22||0
1730298570000|2024-10-30 14:29:30|||||||||12
1730298580000|2024-10-30 14:29:40|144.27||144.27||144.27||144.27||0
1730298590000|2024-10-30 14:29:50|144.22||144.22||144.27||144.22||0
1730298600000|2024-10-30 14:30:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1730298620000|2024-10-30 14:30:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|41
1730298630000|2024-10-30 14:30:30|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|64
1730298640000|2024-10-30 14:30:40|144.22||144.17||144.22||144.17||0
1730298660000|2024-10-30 14:31:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|65
1730298670000|2024-10-30 14:31:10|||||||||90
1730298680000|2024-10-30 14:31:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1730298690000|2024-10-30 14:31:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|22
1730298710000|2024-10-30 14:31:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|52
1730298720000|2024-10-30 14:32:00|||||||||1
1730298730000|2024-10-30 14:32:10|||||||||1
1730298740000|2024-10-30 14:32:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|21
1730298750000|2024-10-30 14:32:30|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|3
1730298770000|2024-10-30 14:32:50|||||||||50
1730298780000|2024-10-30 14:33:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|67
1730298810000|2024-10-30 14:33:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|26
1730298830000|2024-10-30 14:33:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|17
1730298840000|2024-10-30 14:34:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|17
1730298850000|2024-10-30 14:34:10|||||||||6
1730298890000|2024-10-30 14:34:50|||||||||59
1730298910000|2024-10-30 14:35:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|16
1730298920000|2024-10-30 14:35:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|15
1730298930000|2024-10-30 14:35:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|6
1730298970000|2024-10-30 14:36:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|28
1730298980000|2024-10-30 14:36:20|||||||||12
1730298990000|2024-10-30 14:36:30|144.17||144.12||144.17||144.12||0
1730299000000|2024-10-30 14:36:40|||||||||50
1730299010000|2024-10-30 14:36:50|||||||||10
1730299020000|2024-10-30 14:37:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|7
1730299050000|2024-10-30 14:37:30|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|72
1730299060000|2024-10-30 14:37:40|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|62
1730299070000|2024-10-30 14:37:50|144.27||144.22||144.27||144.22||2
1730299100000|2024-10-30 14:38:20|144.27||144.22||144.27||144.22||22
1730299110000|2024-10-30 14:38:30|144.27||144.22||144.27||144.22||2
1730299120000|2024-10-30 14:38:40|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|28
1730299150000|2024-10-30 14:39:10|||||||||6
1730299160000|2024-10-30 14:39:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|16
1730299170000|2024-10-30 14:39:30||144.19||144.24||144.24||144.19|4
1730299180000|2024-10-30 14:39:40||144.19||144.24||144.24||144.19|0
1730299200000|2024-10-30 14:40:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1730299210000|2024-10-30 14:40:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|2
1730299220000|2024-10-30 14:40:20|144.37||144.37||144.42||144.37||0
1730299230000|2024-10-30 14:40:30|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|0
1730299240000|2024-10-30 14:40:40|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|10
1730299250000|2024-10-30 14:40:50|144.37||144.37||144.37||144.32||0
1730299260000|2024-10-30 14:41:00|144.32|144.29|144.32|144.19|144.32|144.29|144.27|144.19|123
1730299270000|2024-10-30 14:41:10|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1730299290000|2024-10-30 14:41:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1730299300000|2024-10-30 14:41:40|||||||||9
1730299310000|2024-10-30 14:41:50|144.32||144.27||144.32||144.27||0
1730299320000|2024-10-30 14:42:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|156
1730299330000|2024-10-30 14:42:10|144.22||144.27||144.27||144.22||0
1730299340000|2024-10-30 14:42:20|144.32|144.19|144.32|144.24|144.32|144.24|144.32|144.14|178
1730299370000|2024-10-30 14:42:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1730299410000|2024-10-30 14:43:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|62
1730299420000|2024-10-30 14:43:40|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|102
1730299430000|2024-10-30 14:43:50|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|5
1730299440000|2024-10-30 14:44:00|||||||||32
1730299470000|2024-10-30 14:44:30||144.14||144.19||144.19||144.14|32
1730299480000|2024-10-30 14:44:40|144.22|144.14|144.17|144.09|144.27|144.19|144.17|144.09|87
1730299490000|2024-10-30 14:44:50|||||||||39
1730299520000|2024-10-30 14:45:20||144.04||144.04||144.04||144.04|18
1730299530000|2024-10-30 14:45:30|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|6
1730299540000|2024-10-30 14:45:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|8
1730299550000|2024-10-30 14:45:50|||||||||3
1730299560000|2024-10-30 14:46:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|11
1730299580000|2024-10-30 14:46:20|||||||||14
1730299590000|2024-10-30 14:46:30|||||||||2
1730299610000|2024-10-30 14:46:50|144.22||144.17||144.22||144.17||13
1730299620000|2024-10-30 14:47:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|8
1730299640000|2024-10-30 14:47:20|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|78
1730299650000|2024-10-30 14:47:30||144.14||144.14||144.14||144.14|137
1730299660000|2024-10-30 14:47:40|144.27||144.22||144.27||144.22||0
1730299680000|2024-10-30 14:48:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|16
1730299730000|2024-10-30 14:48:50|||||||||59
1730299740000|2024-10-30 14:49:00|||||||||29
1730299760000|2024-10-30 14:49:20|||||||||1
1730299780000|2024-10-30 14:49:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|46
1730299790000|2024-10-30 14:49:50|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|4
1730299800000|2024-10-30 14:50:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|0
1730299820000|2024-10-30 14:50:20|144.32||144.27||144.32||144.27||0
1730299830000|2024-10-30 14:50:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|6
1730299840000|2024-10-30 14:50:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|0
1730299860000|2024-10-30 14:51:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|114
1730299870000|2024-10-30 14:51:10|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|43
1730299880000|2024-10-30 14:51:20|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|1
1730299890000|2024-10-30 14:51:30||143.99||144.04||144.04||143.99|291
1730299920000|2024-10-30 14:52:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|114
1730299930000|2024-10-30 14:52:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|10
1730299940000|2024-10-30 14:52:20||144.09||144.09||144.09||144.09|3
1730299950000|2024-10-30 14:52:30|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|1
1730299960000|2024-10-30 14:52:40||144.04||144.09||144.09||144.04|0
1730299970000|2024-10-30 14:52:50|||||||||7
1730300000000|2024-10-30 14:53:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|6
1730300020000|2024-10-30 14:53:40|144.27|144.09|144.17|144.09|144.27|144.09|144.17|144.09|26
1730300040000|2024-10-30 14:54:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|242
1730300050000|2024-10-30 14:54:10|||||||||82
1730300060000|2024-10-30 14:54:20||143.99||143.99||144.04||143.99|2
1730300070000|2024-10-30 14:54:30|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|0
1730300080000|2024-10-30 14:54:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|166
1730300100000|2024-10-30 14:55:00|||||||||19
1730300110000|2024-10-30 14:55:10|||||||||141
1730300120000|2024-10-30 14:55:20|||||||||1
1730300150000|2024-10-30 14:55:50|||||||||77
1730300160000|2024-10-30 14:56:00|||||||||1
1730300180000|2024-10-30 14:56:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|74
1730300190000|2024-10-30 14:56:30|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|332
1730300200000|2024-10-30 14:56:40|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|37
1730300240000|2024-10-30 14:57:20|||||||||1
1730300260000|2024-10-30 14:57:40|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|33
1730300270000|2024-10-30 14:57:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|229
1730300280000|2024-10-30 14:58:00|||||||||10
1730300310000|2024-10-30 14:58:30|||||||||3
1730300320000|2024-10-30 14:58:40|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|81
1730300340000|2024-10-30 14:59:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|55
1730300360000|2024-10-30 14:59:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|29
1730300370000|2024-10-30 14:59:30|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|71
1730300390000|2024-10-30 14:59:50|||||||||1
1730300410000|2024-10-30 15:00:10|144.27||144.22||144.27||144.22||17
1730300430000|2024-10-30 15:00:30|144.27||144.22||144.27||144.22||3
1730300440000|2024-10-30 15:00:40|144.27|144.19|144.32|144.24|144.32|144.24|144.22|144.19|5
1730300450000|2024-10-30 15:00:50|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|357
1730300460000|2024-10-30 15:01:00|144.32||144.32||144.32||144.27||0
1730300470000|2024-10-30 15:01:10|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|37
1730300480000|2024-10-30 15:01:20||144.24||144.24||144.24||144.24|0
1730300490000|2024-10-30 15:01:30|||||||||2
1730300500000|2024-10-30 15:01:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|274
1730300510000|2024-10-30 15:01:50|||||||||25
1730300520000|2024-10-30 15:02:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|274
1730300530000|2024-10-30 15:02:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|36
1730300540000|2024-10-30 15:02:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|81
1730300560000|2024-10-30 15:02:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|27
1730300590000|2024-10-30 15:03:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|79
1730300600000|2024-10-30 15:03:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|40
1730300620000|2024-10-30 15:03:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1730300630000|2024-10-30 15:03:50|||||||||13
1730300640000|2024-10-30 15:04:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|22
1730300690000|2024-10-30 15:04:50|||||||||13
1730300700000|2024-10-30 15:05:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|19
1730300710000|2024-10-30 15:05:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|31
1730300730000|2024-10-30 15:05:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|23
1730300760000|2024-10-30 15:06:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|24
1730300770000|2024-10-30 15:06:10||144.29||144.34||144.34||144.29|2
1730300780000|2024-10-30 15:06:20|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|0
1730300790000|2024-10-30 15:06:30|||||||||50
1730300800000|2024-10-30 15:06:40||144.24||144.24||144.29||144.24|10
1730300810000|2024-10-30 15:06:50|144.32|144.19|144.32|144.24|144.32|144.24|144.27|144.19|110
1730300820000|2024-10-30 15:07:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|14
1730300840000|2024-10-30 15:07:20|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|20
1730300850000|2024-10-30 15:07:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|13
1730300880000|2024-10-30 15:08:00|144.32||144.27||144.32||144.27||50
1730300890000|2024-10-30 15:08:10|144.32||144.27||144.32||144.27||0
1730300900000|2024-10-30 15:08:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|6
1730300940000|2024-10-30 15:09:00|144.32||144.32||144.32||144.32||17
1730300950000|2024-10-30 15:09:10|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|1
1730300970000|2024-10-30 15:09:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1730301000000|2024-10-30 15:10:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|14
1730301010000|2024-10-30 15:10:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|1
1730301050000|2024-10-30 15:10:50|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|49
1730301060000|2024-10-30 15:11:00|||||||||5
1730301080000|2024-10-30 15:11:20|144.27||144.22||144.27||144.22||7
1730301090000|2024-10-30 15:11:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1730301110000|2024-10-30 15:11:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1730301120000|2024-10-30 15:12:00|144.27|144.09|144.22|144.14|144.27|144.14|144.17|144.09|293
1730301130000|2024-10-30 15:12:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1730301140000|2024-10-30 15:12:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|31
1730301150000|2024-10-30 15:12:30||144.14||144.19||144.19||144.14|13
1730301180000|2024-10-30 15:13:00|144.32||144.32||144.32||144.32||9
1730301190000|2024-10-30 15:13:10|144.37|144.24|144.32|144.24|144.37|144.24|144.32|144.24|2
1730301260000|2024-10-30 15:14:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1730301270000|2024-10-30 15:14:30|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|2
1730301280000|2024-10-30 15:14:40|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|4
1730301290000|2024-10-30 15:14:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1730301300000|2024-10-30 15:15:00||144.19||144.24||144.24||144.19|0
1730301310000|2024-10-30 15:15:10||144.19||144.24||144.24||144.19|0
1730301320000|2024-10-30 15:15:20||144.19||144.24||144.24||144.19|10
1730301330000|2024-10-30 15:15:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|34
1730301370000|2024-10-30 15:16:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|40
1730301390000|2024-10-30 15:16:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|10
1730301400000|2024-10-30 15:16:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1730301430000|2024-10-30 15:17:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|9
1730301460000|2024-10-30 15:17:40|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|11
1730301470000|2024-10-30 15:17:50|144.37||144.37||144.42||144.37||1
1730301490000|2024-10-30 15:18:10|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|13
1730301500000|2024-10-30 15:18:20|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|11
1730301510000|2024-10-30 15:18:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|6
1730301520000|2024-10-30 15:18:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|17
1730301540000|2024-10-30 15:19:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|358
1730301550000|2024-10-30 15:19:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|113
1730301580000|2024-10-30 15:19:40|||||||||43
1730301590000|2024-10-30 15:19:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|49
1730301600000|2024-10-30 15:20:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|167
1730301630000|2024-10-30 15:20:30|||||||||52
1730301650000|2024-10-30 15:20:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|39
1730301730000|2024-10-30 15:22:10|||||||||11
1730301740000|2024-10-30 15:22:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|179
1730301750000|2024-10-30 15:22:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|122
1730301760000|2024-10-30 15:22:40|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|37
1730301770000|2024-10-30 15:22:50|144.57||144.57||144.57||144.57||1
1730301800000|2024-10-30 15:23:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|37
1730301810000|2024-10-30 15:23:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|0
1730301820000|2024-10-30 15:23:40|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|13
1730301830000|2024-10-30 15:23:50|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|6
1730301840000|2024-10-30 15:24:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|0
1730301850000|2024-10-30 15:24:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|226
1730301860000|2024-10-30 15:24:20|||||||||25
1730301900000|2024-10-30 15:25:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|57
1730301910000|2024-10-30 15:25:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|30
1730301940000|2024-10-30 15:25:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|251
1730301950000|2024-10-30 15:25:50|||||||||1
1730301960000|2024-10-30 15:26:00|||||||||7
1730301970000|2024-10-30 15:26:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|111
1730301980000|2024-10-30 15:26:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|34
1730302000000|2024-10-30 15:26:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|333
1730302010000|2024-10-30 15:26:50|||||||||4
1730302040000|2024-10-30 15:27:20|||||||||2
1730302140000|2024-10-30 15:29:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|106
1730302170000|2024-10-30 15:29:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|161
1730302180000|2024-10-30 15:29:40|||||||||1
1730302190000|2024-10-30 15:29:50|144.67||144.62||144.67||144.62||47
1730302200000|2024-10-30 15:30:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|65
1730302210000|2024-10-30 15:30:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|68
1730302220000|2024-10-30 15:30:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|41
1730302230000|2024-10-30 15:30:30|||||||||1
1730302240000|2024-10-30 15:30:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|77
1730302250000|2024-10-30 15:30:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|48
1730302300000|2024-10-30 15:31:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|110
1730302310000|2024-10-30 15:31:50|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|1
1730302320000|2024-10-30 15:32:00|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|16
1730302340000|2024-10-30 15:32:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|13
1730302380000|2024-10-30 15:33:00|||||||||24
1730302410000|2024-10-30 15:33:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|160
1730302420000|2024-10-30 15:33:40|||||||||98
1730302430000|2024-10-30 15:33:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|156
1730302520000|2024-10-30 15:35:20|||||||||6
1730302580000|2024-10-30 15:36:20|||||||||7
1730302590000|2024-10-30 15:36:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|54
1730302610000|2024-10-30 15:36:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|39
1730302630000|2024-10-30 15:37:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1730302680000|2024-10-30 15:38:00|||||||||156
1730302700000|2024-10-30 15:38:20|||||||||5
1730302710000|2024-10-30 15:38:30|||||||||8
1730302740000|2024-10-30 15:39:00|||||||||50
1730302750000|2024-10-30 15:39:10|||||||||6
1730302780000|2024-10-30 15:39:40|||||||||6
1730302790000|2024-10-30 15:39:50|||||||||1
1730302800000|2024-10-30 15:40:00|||||||||25
1730302810000|2024-10-30 15:40:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|54
1730302820000|2024-10-30 15:40:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|65
1730302830000|2024-10-30 15:40:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|44
1730302860000|2024-10-30 15:41:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|47
1730302870000|2024-10-30 15:41:10|||||||||21
1730302880000|2024-10-30 15:41:20|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|25
1730302890000|2024-10-30 15:41:30|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|4
1730302910000|2024-10-30 15:41:50|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|22
1730302920000|2024-10-30 15:42:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1730302930000|2024-10-30 15:42:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|11
1730302960000|2024-10-30 15:42:40|||||||||1
1730302970000|2024-10-30 15:42:50|||||||||6
1730302990000|2024-10-30 15:43:10|||||||||4
1730303010000|2024-10-30 15:43:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1730303020000|2024-10-30 15:43:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|11
1730303030000|2024-10-30 15:43:50|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|0
1730303050000|2024-10-30 15:44:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1730303070000|2024-10-30 15:44:30|||||||||6
1730303080000|2024-10-30 15:44:40|144.62||144.62||144.62||144.62||8
1730303090000|2024-10-30 15:44:50||144.54||144.54||144.54||144.54|0
1730303160000|2024-10-30 15:46:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|32
1730303170000|2024-10-30 15:46:10|||||||||6
1730303190000|2024-10-30 15:46:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1730303210000|2024-10-30 15:46:50|144.62||144.62||144.62||144.62||44
1730303220000|2024-10-30 15:47:00|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|4
1730303230000|2024-10-30 15:47:10|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|9
1730303240000|2024-10-30 15:47:20|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|1
1730303250000|2024-10-30 15:47:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|0
1730303260000|2024-10-30 15:47:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1730303300000|2024-10-30 15:48:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|17
1730303310000|2024-10-30 15:48:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1730303320000|2024-10-30 15:48:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730303340000|2024-10-30 15:49:00|||||||||5
1730303350000|2024-10-30 15:49:10|||||||||1
1730303360000|2024-10-30 15:49:20|||||||||6
1730303370000|2024-10-30 15:49:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1730303390000|2024-10-30 15:49:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|105
1730303410000|2024-10-30 15:50:10|||||||||1
1730303430000|2024-10-30 15:50:30|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|2
1730303460000|2024-10-30 15:51:00|||||||||6
1730303520000|2024-10-30 15:52:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|184
1730303530000|2024-10-30 15:52:10|||||||||4
1730303540000|2024-10-30 15:52:20|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|48
1730303550000|2024-10-30 15:52:30|144.47||144.47||144.47||144.47||7
1730303560000|2024-10-30 15:52:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|14
1730303570000|2024-10-30 15:52:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|14
1730303620000|2024-10-30 15:53:40|||||||||105
1730303640000|2024-10-30 15:54:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|9
1730303650000|2024-10-30 15:54:10|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|18
1730303660000|2024-10-30 15:54:20|144.52||144.47||144.52||144.47||3
1730303670000|2024-10-30 15:54:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1730303700000|2024-10-30 15:55:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|43
1730303710000|2024-10-30 15:55:10|||||||||1
1730303720000|2024-10-30 15:55:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1730303730000|2024-10-30 15:55:30||144.39||144.44||144.44||144.39|122
1730303740000|2024-10-30 15:55:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1730303790000|2024-10-30 15:56:30|144.62||144.62||144.62||144.62||21
1730303800000|2024-10-30 15:56:40|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|17
1730303820000|2024-10-30 15:57:00|||||||||304
1730303840000|2024-10-30 15:57:20|144.62||144.62||144.62||144.62||12
1730303850000|2024-10-30 15:57:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|1
1730303910000|2024-10-30 15:58:30|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|27
1730303920000|2024-10-30 15:58:40|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|5
1730303930000|2024-10-30 15:58:50|||||||||25
1730303940000|2024-10-30 15:59:00|||||||||6
1730303950000|2024-10-30 15:59:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|19
1730303960000|2024-10-30 15:59:20|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|1
1730303990000|2024-10-30 15:59:50|||||||||8
1730304000000|2024-10-30 16:00:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|42
1730304010000|2024-10-30 16:00:10|||||||||6
1730304040000|2024-10-30 16:00:40|||||||||8
1730304050000|2024-10-30 16:00:50|||||||||3
1730304110000|2024-10-30 16:01:50|||||||||114
1730304130000|2024-10-30 16:02:10|||||||||1
1730304140000|2024-10-30 16:02:20|||||||||16
1730304150000|2024-10-30 16:02:30|||||||||15
1730304170000|2024-10-30 16:02:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|161
1730304180000|2024-10-30 16:03:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|89
1730304190000|2024-10-30 16:03:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|11
1730304200000|2024-10-30 16:03:20|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|6
1730304210000|2024-10-30 16:03:30|144.57||144.52||144.57||144.52||5
1730304230000|2024-10-30 16:03:50|||||||||44
1730304240000|2024-10-30 16:04:00|||||||||35
1730304250000|2024-10-30 16:04:10|||||||||39
1730304260000|2024-10-30 16:04:20|||||||||1
1730304280000|2024-10-30 16:04:40|||||||||21
1730304290000|2024-10-30 16:04:50|||||||||3
1730304320000|2024-10-30 16:05:20|||||||||4
1730304370000|2024-10-30 16:06:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|18
1730304380000|2024-10-30 16:06:20|||||||||69
1730304390000|2024-10-30 16:06:30||144.44||144.44||144.49||144.44|3
1730304400000|2024-10-30 16:06:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|1
1730304410000|2024-10-30 16:06:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730304440000|2024-10-30 16:07:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|84
1730304450000|2024-10-30 16:07:30|||||||||3
1730304460000|2024-10-30 16:07:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|25
1730304470000|2024-10-30 16:07:50|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|1
1730304480000|2024-10-30 16:08:00|||||||||3
1730304490000|2024-10-30 16:08:10|||||||||10
1730304500000|2024-10-30 16:08:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|35
1730304510000|2024-10-30 16:08:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1730304520000|2024-10-30 16:08:40|||||||||3
1730304550000|2024-10-30 16:09:10|||||||||17
1730304560000|2024-10-30 16:09:20||144.29||144.29||144.29||144.29|42
1730304570000|2024-10-30 16:09:30|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|6
1730304580000|2024-10-30 16:09:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|10
1730304590000|2024-10-30 16:09:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|19
1730304600000|2024-10-30 16:10:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|1185
1730304610000|2024-10-30 16:10:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|4
1730304620000|2024-10-30 16:10:20|||||||||65
1730304630000|2024-10-30 16:10:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|18
1730304640000|2024-10-30 16:10:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|0
1730304650000|2024-10-30 16:10:50||144.34||144.39||144.39||144.34|0
1730304670000|2024-10-30 16:11:10|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|103
1730304680000|2024-10-30 16:11:20|||||||||3
1730304700000|2024-10-30 16:11:40|||||||||160
1730304760000|2024-10-30 16:12:40|||||||||3
1730304770000|2024-10-30 16:12:50|||||||||99
1730304790000|2024-10-30 16:13:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|551
1730304800000|2024-10-30 16:13:20||144.24||144.24||144.24||144.24|93
1730304810000|2024-10-30 16:13:30|144.32||144.32||144.32||144.32||11
1730304820000|2024-10-30 16:13:40|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|82
1730304830000|2024-10-30 16:13:50|144.32||144.32||144.37||144.32||0
1730304840000|2024-10-30 16:14:00|||||||||2
1730304850000|2024-10-30 16:14:10|||||||||2
1730304920000|2024-10-30 16:15:20|144.37||144.32||144.37||144.32||77
1730304930000|2024-10-30 16:15:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|51
1730304950000|2024-10-30 16:15:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|87
1730304990000|2024-10-30 16:16:30|||||||||3
1730305010000|2024-10-30 16:16:50|||||||||144
1730305020000|2024-10-30 16:17:00|||||||||25
1730305030000|2024-10-30 16:17:10|||||||||2
1730305040000|2024-10-30 16:17:20|||||||||1
1730305050000|2024-10-30 16:17:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|108
1730305060000|2024-10-30 16:17:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|76
1730305080000|2024-10-30 16:18:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|51
1730305090000|2024-10-30 16:18:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|22
1730305110000|2024-10-30 16:18:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|31
1730305120000|2024-10-30 16:18:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|32
1730305140000|2024-10-30 16:19:00|||||||||92
1730305150000|2024-10-30 16:19:10|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|6
1730305160000|2024-10-30 16:19:20|||||||||1
1730305170000|2024-10-30 16:19:30|||||||||1
1730305190000|2024-10-30 16:19:50|||||||||14
1730305200000|2024-10-30 16:20:00|||||||||7
1730305210000|2024-10-30 16:20:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|103
1730305220000|2024-10-30 16:20:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|74
1730305240000|2024-10-30 16:20:40|||||||||3
1730305250000|2024-10-30 16:20:50|||||||||41
1730305260000|2024-10-30 16:21:00|||||||||27
1730305270000|2024-10-30 16:21:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|86
1730305280000|2024-10-30 16:21:20|144.37||144.32||144.37||144.32||2
1730305290000|2024-10-30 16:21:30|||||||||3
1730305300000|2024-10-30 16:21:40|||||||||2
1730305320000|2024-10-30 16:22:00|||||||||3
1730305340000|2024-10-30 16:22:20|144.37||144.32||144.37||144.32||49
1730305350000|2024-10-30 16:22:30|||||||||2
1730305370000|2024-10-30 16:22:50|||||||||31
1730305380000|2024-10-30 16:23:00|||||||||2
1730305400000|2024-10-30 16:23:20|||||||||6
1730305420000|2024-10-30 16:23:40|||||||||3
1730305430000|2024-10-30 16:23:50|||||||||8
1730305440000|2024-10-30 16:24:00|||||||||102
1730305480000|2024-10-30 16:24:40|||||||||5
1730305490000|2024-10-30 16:24:50|||||||||3
1730305500000|2024-10-30 16:25:00|||||||||13
1730305510000|2024-10-30 16:25:10|||||||||67
1730305520000|2024-10-30 16:25:20|||||||||16
1730305530000|2024-10-30 16:25:30|||||||||16
1730305540000|2024-10-30 16:25:40|144.37||144.32||144.37||144.32||186
1730305550000|2024-10-30 16:25:50|||||||||23
1730305560000|2024-10-30 16:26:00|||||||||36
1730305570000|2024-10-30 16:26:10|||||||||33
1730305580000|2024-10-30 16:26:20|||||||||3
1730305590000|2024-10-30 16:26:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|78
1730305600000|2024-10-30 16:26:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|192
1730305610000|2024-10-30 16:26:50|||||||||3
1730305620000|2024-10-30 16:27:00|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|196
1730305640000|2024-10-30 16:27:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|308
1730305650000|2024-10-30 16:27:30|||||||||20
1730305660000|2024-10-30 16:27:40|||||||||23
1730305670000|2024-10-30 16:27:50|||||||||25
1730305680000|2024-10-30 16:28:00|||||||||37
1730305690000|2024-10-30 16:28:10|||||||||24
1730305700000|2024-10-30 16:28:20|||||||||18
1730305710000|2024-10-30 16:28:30|||||||||109
1730305720000|2024-10-30 16:28:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|882
1730305730000|2024-10-30 16:28:50|||||||||39
1730305740000|2024-10-30 16:29:00|||||||||20
1730305750000|2024-10-30 16:29:10|||||||||63
1730305760000|2024-10-30 16:29:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|63
1730305770000|2024-10-30 16:29:30|||||||||51
1730305780000|2024-10-30 16:29:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|159
1730305790000|2024-10-30 16:29:50|||||||||94
1730305800000|2024-10-30 16:30:00|||||||||200
1730305810000|2024-10-30 16:30:10|||||||||8
1730305820000|2024-10-30 16:30:20|||||||||6
1730305830000|2024-10-30 16:30:30|||||||||107
1730305840000|2024-10-30 16:30:40|||||||||134
1730305850000|2024-10-30 16:30:50|||||||||9
1730305860000|2024-10-30 16:31:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|134
1730305870000|2024-10-30 16:31:10||144.14||144.19||144.19||144.14|12
1730305880000|2024-10-30 16:31:20|||||||||127
1730305900000|2024-10-30 16:31:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|181
1730305910000|2024-10-30 16:31:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|100
1730305920000|2024-10-30 16:32:00|||||||||22
1730305950000|2024-10-30 16:32:30|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|395
1730305970000|2024-10-30 16:32:50|||||||||143
1730305980000|2024-10-30 16:33:00|||||||||252
1730305990000|2024-10-30 16:33:10|||||||||51
1730306000000|2024-10-30 16:33:20|||||||||2
1730306020000|2024-10-30 16:33:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|89
1730306040000|2024-10-30 16:34:00|||||||||23
1730306050000|2024-10-30 16:34:10|||||||||113
1730306060000|2024-10-30 16:34:20|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|499
1730306070000|2024-10-30 16:34:30|||||||||237
1730306080000|2024-10-30 16:34:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|222
1730306090000|2024-10-30 16:34:50|||||||||166
1730306100000|2024-10-30 16:35:00|||||||||53
1730306120000|2024-10-30 16:35:20|||||||||150
1730306130000|2024-10-30 16:35:30|||||||||38
1730306140000|2024-10-30 16:35:40|||||||||301
1730306150000|2024-10-30 16:35:50|||||||||46
1730306170000|2024-10-30 16:36:10|||||||||900
1730306180000|2024-10-30 16:36:20|||||||||36
1730306210000|2024-10-30 16:36:50|||||||||36
1730306220000|2024-10-30 16:37:00|||||||||20
1730306230000|2024-10-30 16:37:10|||||||||36
1730306250000|2024-10-30 16:37:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|48
1730306270000|2024-10-30 16:37:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|478
1730306310000|2024-10-30 16:38:30|||||||||1
1730306350000|2024-10-30 16:39:10|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|166
1730306430000|2024-10-30 16:40:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|87
1730306440000|2024-10-30 16:40:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|44
1730306460000|2024-10-30 16:41:00|||||||||97
1730306530000|2024-10-30 16:42:10|||||||||1
1730306570000|2024-10-30 16:42:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|35
1730306600000|2024-10-30 16:43:20|||||||||27
1730306640000|2024-10-30 16:44:00|144.57||144.57||144.57||144.57||95
1730306650000|2024-10-30 16:44:10|144.52||144.52||144.52||144.52||65
1730306660000|2024-10-30 16:44:20||144.39||144.39||144.39||144.39|292
1730306680000|2024-10-30 16:44:40||144.44||144.44||144.44||144.44|0
1730306690000|2024-10-30 16:44:50||144.39||144.39||144.39||144.39|77
1730306730000|2024-10-30 16:45:30|144.47||144.47||144.47||144.47||0
1730306740000|2024-10-30 16:45:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|43
1730306760000|2024-10-30 16:46:00||144.44||144.39||144.44||144.39|0
1730306770000|2024-10-30 16:46:10||144.44||144.44||144.44||144.39|0
1730306830000|2024-10-30 16:47:10|144.57||144.57||144.57||144.57||14
1730306840000|2024-10-30 16:47:20||144.49||144.44||144.49||144.44|51
1730306850000|2024-10-30 16:47:30|144.52||144.52||144.52||144.52||0
1730306950000|2024-10-30 16:49:10|||||||||44
1730306960000|2024-10-30 16:49:20|144.57||144.57||144.57||144.57||105
1730306980000|2024-10-30 16:49:40|144.52||144.52||144.52||144.52||0
1730307040000|2024-10-30 16:50:40||144.39||144.39||144.39||144.39|1
1730307060000|2024-10-30 16:51:00||144.44||144.39||144.44||144.39|0
1730307110000|2024-10-30 16:51:50||144.44||144.39||144.44||144.39|0
1730307130000|2024-10-30 16:52:10||144.44||144.39||144.44||144.39|0
1730307150000|2024-10-30 16:52:30||144.44||144.44||144.44||144.44|0
1730307160000|2024-10-30 16:52:40||144.39||144.39||144.39||144.39|0
1730307170000|2024-10-30 16:52:50|144.47||144.47||144.47||144.47||0
1730307180000|2024-10-30 16:53:00|144.52||144.52||144.52||144.52||0
1730307190000|2024-10-30 16:53:10||144.44||144.44||144.44||144.44|0
1730307310000|2024-10-30 16:55:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|268
1730307320000|2024-10-30 16:55:20||144.44||144.44||144.44||144.44|0
1730307360000|2024-10-30 16:56:00|144.57||144.57||144.57||144.57||13
1730307370000|2024-10-30 16:56:10||144.49||144.44||144.49||144.44|0
1730307390000|2024-10-30 16:56:30|144.52||144.52||144.52||144.52||0
1730307420000|2024-10-30 16:57:00||144.39||144.39||144.39||144.39|34
1730307440000|2024-10-30 16:57:20||144.44||144.44||144.44||144.44|0
1730307450000|2024-10-30 16:57:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1730307460000|2024-10-30 16:57:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|58
1730307510000|2024-10-30 16:58:30|144.57||144.57||144.57||144.57||9
1730307530000|2024-10-30 16:58:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|60
1730307580000|2024-10-30 16:59:40||144.39||144.39||144.39||144.39|0
1730307590000|2024-10-30 16:59:50||144.44||144.44||144.44||144.44|0
1730307630000|2024-10-30 17:00:30|144.57||144.57||144.57||144.57||4
1730307660000|2024-10-30 17:01:00|144.52||144.57||144.57||144.52||0
1730307670000|2024-10-30 17:01:10||144.49||144.44||144.49||144.44|28
1730307700000|2024-10-30 17:01:40||144.49||144.49||144.49||144.49|0
1730307730000|2024-10-30 17:02:10|144.62||144.62||144.62||144.62||15
1730307790000|2024-10-30 17:03:10|144.57||144.57||144.57||144.57||0
1730307800000|2024-10-30 17:03:20|144.62||144.62||144.62||144.62||0
1730307810000|2024-10-30 17:03:30|144.57||144.57||144.57||144.57||0
1730307830000|2024-10-30 17:03:50|||||||||50
1730307860000|2024-10-30 17:04:20|||||||||34
1730307870000|2024-10-30 17:04:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|137
1730307890000|2024-10-30 17:04:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|64
1730308070000|2024-10-30 17:07:50|||||||||1
1730308280000|2024-10-30 17:11:20|||||||||37
1730308420000|2024-10-30 17:13:40|144.62||144.62||144.62||144.62||9
1730308430000|2024-10-30 17:13:50||144.54||144.54||144.54||144.54|0
1730308450000|2024-10-30 17:14:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|38
1730308470000|2024-10-30 17:14:30|144.62||144.62||144.62||144.62||0
1730308540000|2024-10-30 17:15:40||144.54||144.49||144.54||144.49|0
1730308590000|2024-10-30 17:16:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|28
1730308620000|2024-10-30 17:17:00|144.62||144.62||144.62||144.62||122
1730308680000|2024-10-30 17:18:00|144.57||144.57||144.62||144.57||4
1730308740000|2024-10-30 17:19:00|144.62||144.62||144.62||144.62||1
1730308820000|2024-10-30 17:20:20|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|18
1730308960000|2024-10-30 17:22:40|||||||||150
1730309100000|2024-10-30 17:25:00|||||||||23
1730309160000|2024-10-30 17:26:00|144.67||144.67||144.67||144.67||190
1730309180000|2024-10-30 17:26:20|144.62||144.62||144.62||144.62||0
1730309190000|2024-10-30 17:26:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|69
1730309200000|2024-10-30 17:26:40|||||||||105
1730309240000|2024-10-30 17:27:20|||||||||1
1730309320000|2024-10-30 17:28:40|||||||||40
1730309350000|2024-10-30 17:29:10|||||||||3600
1730309400000|2024-10-30 17:30:00||144.44||144.44||144.44||144.44|1
1730309410000|2024-10-30 17:30:10||144.49||144.44||144.49||144.44|0
1730309420000|2024-10-30 17:30:20|144.52||144.52||144.52||144.52||17
1730309470000|2024-10-30 17:31:10|||||||||2
1730309520000|2024-10-30 17:32:00|||||||||2
1730309570000|2024-10-30 17:32:50|||||||||2
1730309610000|2024-10-30 17:33:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|36
1730309630000|2024-10-30 17:33:50||144.34||144.34||144.34||144.34|29
1730309640000|2024-10-30 17:34:00|144.42||144.42||144.42||144.42||0
1730309660000|2024-10-30 17:34:20||144.29||144.34||144.34||144.29|2
1730309670000|2024-10-30 17:34:30||144.29||144.29||144.34||144.29|0
1730309690000|2024-10-30 17:34:50|144.37||144.37||144.37||144.37||0
1730309710000|2024-10-30 17:35:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|94
1730309720000|2024-10-30 17:35:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|210
1730309730000|2024-10-30 17:35:30|144.32||144.32||144.32||144.32||4
1730309740000|2024-10-30 17:35:40|144.27||144.32||144.32||144.27||0
1730309750000|2024-10-30 17:35:50|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|8
1730309760000|2024-10-30 17:36:00|144.27||144.27||144.32||144.27||1
1730309770000|2024-10-30 17:36:10|144.32||144.27||144.32||144.27||0
1730309790000|2024-10-30 17:36:30|144.32||144.27||144.32||144.27||0
1730309800000|2024-10-30 17:36:40|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|1
1730309820000|2024-10-30 17:37:00||144.24||144.19||144.24||144.19|1
1730309830000|2024-10-30 17:37:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|927
1730309840000|2024-10-30 17:37:20|||||||||169
1730309850000|2024-10-30 17:37:30|144.27||144.22||144.27||144.22||223
1730309890000|2024-10-30 17:38:10|||||||||1
1730309910000|2024-10-30 17:38:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|75
1730309920000|2024-10-30 17:38:40|144.22||144.22||144.22||144.17||0
1730309940000|2024-10-30 17:39:00||144.14||144.14||144.14||144.14|0
1730309990000|2024-10-30 17:39:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|10
1730310060000|2024-10-30 17:41:00|||||||||17
1730310070000|2024-10-30 17:41:10|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|70
1730310080000|2024-10-30 17:41:20|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|56
1730310090000|2024-10-30 17:41:30|144.22||144.22||144.22||144.22||0
1730310100000|2024-10-30 17:41:40||144.14||144.14||144.14||144.09|0
1730310130000|2024-10-30 17:42:10|144.27||144.27||144.27||144.27||1
1730310140000|2024-10-30 17:42:20||144.19||144.19||144.19||144.19|0
1730310310000|2024-10-30 17:45:10||144.14||144.14||144.14||144.14|7
1730310320000|2024-10-30 17:45:20|144.22||144.22||144.22||144.22||0
1730310420000|2024-10-30 17:47:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1730310430000|2024-10-30 17:47:10||144.14||144.14||144.14||144.14|0
1730310440000|2024-10-30 17:47:20||144.19||144.19||144.19||144.19|0
1730310670000|2024-10-30 17:51:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|7
1730310760000|2024-10-30 17:52:40||144.09||144.09||144.09||144.09|0
1730310770000|2024-10-30 17:52:50|144.17||144.22||144.22||144.17||0
1730310780000|2024-10-30 17:53:00||144.14||144.14||144.14||144.14|0
1730310810000|2024-10-30 17:53:30|||||||||4
1730310840000|2024-10-30 17:54:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|14
1730310860000|2024-10-30 17:54:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|6
1730310910000|2024-10-30 17:55:10|144.22||144.27||144.27||144.22||0
1730310940000|2024-10-30 17:55:40||144.19||144.14||144.19||144.14|0
1730310960000|2024-10-30 17:56:00||144.19||144.19||144.19||144.19|0
1730311040000|2024-10-30 17:57:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|1
1730311070000|2024-10-30 17:57:50|144.22||144.22||144.22||144.22||0
1730311100000|2024-10-30 17:58:20|144.27||144.27||144.27||144.27||26
1730311130000|2024-10-30 17:58:50|144.22||144.27||144.27||144.22||0
1730311150000|2024-10-30 17:59:10||144.19||144.14||144.19||144.14|0
1730311170000|2024-10-30 17:59:30|144.22||144.27||144.27||144.22||0
1730311190000|2024-10-30 17:59:50||144.19||144.19||144.19||144.19|0
1730311210000|2024-10-30 18:00:10|144.32||144.32||144.32||144.32||2
1730311220000|2024-10-30 18:00:20|144.27||144.27||144.27||144.27||35
1730311240000|2024-10-30 18:00:40|144.32||144.27||144.32||144.27||0
1730311270000|2024-10-30 18:01:10|144.32||144.32||144.32||144.32||82
1730311280000|2024-10-30 18:01:20|144.37|144.24|144.37|144.24|144.37|144.24|144.37|144.24|1
1730311320000|2024-10-30 18:02:00||144.29||144.29||144.29||144.29|0
1730311440000|2024-10-30 18:04:00|144.42||144.37||144.42||144.37||0
1730311450000|2024-10-30 18:04:10|144.42||144.42||144.42||144.42||0
1730311470000|2024-10-30 18:04:30|144.37||144.37||144.37||144.37||0
1730311620000|2024-10-30 18:07:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|69
1730311650000|2024-10-30 18:07:30|144.37||144.37||144.37||144.37||143
1730311660000|2024-10-30 18:07:40||144.29||144.29||144.29||144.29|0
1730311680000|2024-10-30 18:08:00|144.42|144.24|144.32|144.24|144.42|144.24|144.32|144.24|154
1730311740000|2024-10-30 18:09:00|144.37||144.37||144.37||144.37||78
1730311750000|2024-10-30 18:09:10||144.29||144.29||144.29||144.29|0
1730311790000|2024-10-30 18:09:50||144.24||144.24||144.24||144.24|6
1730311800000|2024-10-30 18:10:00|144.32||144.37||144.37||144.32||0
1730311820000|2024-10-30 18:10:20||144.29||144.29||144.29||144.29|0
1730311840000|2024-10-30 18:10:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|7
1730311850000|2024-10-30 18:10:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|19
1730311870000|2024-10-30 18:11:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|96
1730311890000|2024-10-30 18:11:30|144.37||144.32||144.37||144.32||2
1730311920000|2024-10-30 18:12:00|144.37||144.37||144.37||144.37||19
1730311930000|2024-10-30 18:12:10|144.32||144.32||144.32||144.32||0
1730311940000|2024-10-30 18:12:20|||||||||50
1730311960000|2024-10-30 18:12:40|144.37||144.37||144.37||144.37||34
1730312070000|2024-10-30 18:14:30|144.32||144.32||144.32||144.32||0
1730312130000|2024-10-30 18:15:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|333
1730312170000|2024-10-30 18:16:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|26
1730312180000|2024-10-30 18:16:20|||||||||7
1730312190000|2024-10-30 18:16:30|144.37||144.37||144.37||144.37||0
1730312250000|2024-10-30 18:17:30|144.32||144.32||144.32||144.32||0
1730312260000|2024-10-30 18:17:40|144.37||144.37||144.37||144.37||2
1730312280000|2024-10-30 18:18:00|144.32||144.32||144.32||144.32||0
1730312400000|2024-10-30 18:20:00|144.37||144.37||144.37||144.37||0
1730312430000|2024-10-30 18:20:30||144.29||144.29||144.29||144.29|0
1730312450000|2024-10-30 18:20:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1730312460000|2024-10-30 18:21:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1730312470000|2024-10-30 18:21:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1730312630000|2024-10-30 18:23:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|74
1730312640000|2024-10-30 18:24:00|144.32||144.32||144.32||144.32||16
1730312660000|2024-10-30 18:24:20|144.27||144.27||144.27||144.27||0
1730312670000|2024-10-30 18:24:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|25
1730312890000|2024-10-30 18:28:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1730313090000|2024-10-30 18:31:30||144.14||144.14||144.14||144.14|9
1730313100000|2024-10-30 18:31:40|144.22||144.22||144.22||144.22||0
1730313110000|2024-10-30 18:31:50|144.27||144.27||144.27||144.27||0
1730313140000|2024-10-30 18:32:20|144.22||144.22||144.22||144.22||0
1730313570000|2024-10-30 18:39:30||144.09||144.09||144.09||144.09|54
1730313580000|2024-10-30 18:39:40||144.14||144.09||144.14||144.09|1
1730313600000|2024-10-30 18:40:00||144.14||144.14||144.14||144.14|0
1730313640000|2024-10-30 18:40:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|84
1730313770000|2024-10-30 18:42:50||144.04||144.04||144.04||144.04|168
1730313800000|2024-10-30 18:43:20||144.09||144.09||144.09||144.09|0
1730313810000|2024-10-30 18:43:30|||||||||6
1730313930000|2024-10-30 18:45:30|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|22
1730313960000|2024-10-30 18:46:00||144.14||144.14||144.14||144.14|0
1730313970000|2024-10-30 18:46:10||144.09||144.09||144.09||144.09|1
1730314020000|2024-10-30 18:47:00||144.14||144.09||144.14||144.09|0
1730314060000|2024-10-30 18:47:40|144.17||144.17||144.17||144.17||0
1730314190000|2024-10-30 18:49:50|144.22||144.22||144.22||144.22||11
1730314200000|2024-10-30 18:50:00||144.14||144.14||144.14||144.14|0
1730314210000|2024-10-30 18:50:10||144.09||144.09||144.09||144.09|0
1730314260000|2024-10-30 18:51:00||144.14||144.09||144.14||144.09|0
1730314300000|2024-10-30 18:51:40||144.14||144.14||144.14||144.14|0
1730314310000|2024-10-30 18:51:50||144.09||144.09||144.09||144.09|0
1730314320000|2024-10-30 18:52:00||144.14||144.14||144.14||144.14|0
1730314350000|2024-10-30 18:52:30||144.09||144.09||144.09||144.09|0
1730314360000|2024-10-30 18:52:40||144.14||144.14||144.14||144.14|0
1730314370000|2024-10-30 18:52:50||144.09||144.14||144.14||144.09|0
1730314530000|2024-10-30 18:55:30|||||||||1
1730314660000|2024-10-30 18:57:40|||||||||1
1730314800000|2024-10-30 19:00:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|18
1730314810000|2024-10-30 19:00:10|144.17||144.17||144.17||144.17||0
1730314930000|2024-10-30 19:02:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|17
1730315010000|2024-10-30 19:03:30|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|9
1730315020000|2024-10-30 19:03:40||143.99||143.99||143.99||143.99|3
1730315050000|2024-10-30 19:04:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|311
1730315060000|2024-10-30 19:04:20|||||||||10
1730315070000|2024-10-30 19:04:30||144.04||144.04||144.04||144.04|0
1730315120000|2024-10-30 19:05:20|144.12||144.12||144.17||144.12||1
1730315150000|2024-10-30 19:05:50||143.99||144.04||144.04||143.99|0
1730315160000|2024-10-30 19:06:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1730315170000|2024-10-30 19:06:10|||||||||1
1730315200000|2024-10-30 19:06:40|144.12||144.12||144.12||144.12||3
1730315230000|2024-10-30 19:07:10|144.07||144.12||144.12||144.07||0
1730315260000|2024-10-30 19:07:40||144.04||144.04||144.04||144.04|0
1730315280000|2024-10-30 19:08:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1730315290000|2024-10-30 19:08:10||144.04||144.04||144.04||144.04|0
1730315330000|2024-10-30 19:08:50||144.09||144.09||144.09||144.09|0
1730315340000|2024-10-30 19:09:00||144.04||144.04||144.09||144.04|0
1730315380000|2024-10-30 19:09:40||144.09||144.09||144.09||144.09|0
1730315470000|2024-10-30 19:11:10|144.22||144.17||144.22||144.17||100
1730315480000|2024-10-30 19:11:20|144.22||144.22||144.22||144.22||0
1730315490000|2024-10-30 19:11:30|144.17||144.17||144.17||144.17||0
1730315500000|2024-10-30 19:11:40|144.22||144.22||144.22||144.17||2
1730315510000|2024-10-30 19:11:50||144.14||144.14||144.14||144.09|0
1730315570000|2024-10-30 19:12:50|144.27||144.27||144.27||144.27||3
1730315640000|2024-10-30 19:14:00||144.19||144.19||144.19||144.19|0
1730315660000|2024-10-30 19:14:20|||||||||1
1730315700000|2024-10-30 19:15:00|||||||||1
1730315820000|2024-10-30 19:17:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1730315830000|2024-10-30 19:17:10|144.27||144.27||144.27||144.27||0
1730315850000|2024-10-30 19:17:30|144.22||144.27||144.27||144.22||0
1730315860000|2024-10-30 19:17:40|144.22||144.22||144.22||144.22||0
1730315890000|2024-10-30 19:18:10|144.27||144.27||144.27||144.27||0
1730315910000|2024-10-30 19:18:30|144.22||144.22||144.22||144.22||0
1730315980000|2024-10-30 19:19:40|144.27||144.27||144.27||144.27||0
1730316030000|2024-10-30 19:20:30||144.19||144.19||144.19||144.19|0
1730316080000|2024-10-30 19:21:20||144.14||144.14||144.14||144.14|0
1730316110000|2024-10-30 19:21:50|144.22||144.27||144.27||144.22||0
1730316130000|2024-10-30 19:22:10|144.22||144.27||144.27||144.22||0
1730316140000|2024-10-30 19:22:20|144.22||144.22||144.22||144.22||0
1730316220000|2024-10-30 19:23:40|144.27||144.27||144.27||144.27||0
1730316260000|2024-10-30 19:24:20||144.19||144.14||144.19||144.14|0
1730316270000|2024-10-30 19:24:30||144.19||144.19||144.19||144.19|0
1730316290000|2024-10-30 19:24:50||144.14||144.14||144.14||144.14|0
1730316320000|2024-10-30 19:25:20|144.22||144.27||144.27||144.22||0
1730316350000|2024-10-30 19:25:50|144.22||144.22||144.22||144.22||0
1730316360000|2024-10-30 19:26:00|144.27||144.27||144.27||144.27||0
1730316390000|2024-10-30 19:26:30||144.19||144.19||144.19||144.19|0
1730316910000|2024-10-30 19:35:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1730316970000|2024-10-30 19:36:10|144.27||144.27||144.27||144.27||50
1730316990000|2024-10-30 19:36:30|144.22||144.22||144.22||144.22||1
1730317010000|2024-10-30 19:36:50||144.09||144.09||144.09||144.09|41
1730317020000|2024-10-30 19:37:00|144.17||144.17||144.17||144.17||0
1730317040000|2024-10-30 19:37:20|||||||||7
1730317050000|2024-10-30 19:37:30|||||||||1
1730317100000|2024-10-30 19:38:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|19
1730317120000|2024-10-30 19:38:40|||||||||1
1730317130000|2024-10-30 19:38:50|||||||||1
1730317250000|2024-10-30 19:40:50|144.27||144.27||144.27||144.27||1
1730317280000|2024-10-30 19:41:20||144.19||144.19||144.19||144.19|0
1730317310000|2024-10-30 19:41:50||144.14||144.14||144.14||144.14|0
1730317320000|2024-10-30 19:42:00||144.19||144.19||144.19||144.19|0
1730317430000|2024-10-30 19:43:50|||||||||50
1730317470000|2024-10-30 19:44:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|12
1730317630000|2024-10-30 19:47:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|37
1730317640000|2024-10-30 19:47:20|||||||||161
1730317670000|2024-10-30 19:47:50|144.22||144.17||144.22||144.17||5
1730317760000|2024-10-30 19:49:20|144.22||144.22||144.22||144.22||1
1730317770000|2024-10-30 19:49:30|144.17||144.17||144.17||144.17||0
1730317790000|2024-10-30 19:49:50|144.22||144.17||144.22||144.17||0
1730317800000|2024-10-30 19:50:00|144.22||144.17||144.22||144.17||1
1730317820000|2024-10-30 19:50:20|144.22||144.22||144.22||144.17||6
1730317830000|2024-10-30 19:50:30||144.14||144.14||144.14||144.14|0
1730317860000|2024-10-30 19:51:00||144.09||144.09||144.09||144.09|0
1730317870000|2024-10-30 19:51:10|144.17||144.17||144.17||144.17||0
1730317910000|2024-10-30 19:51:50|144.22||144.22||144.22||144.17||0
1730317920000|2024-10-30 19:52:00||144.14||144.14||144.14||144.14|0
1730318060000|2024-10-30 19:54:20|||||||||1
1730318080000|2024-10-30 19:54:40|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|2
1730318090000|2024-10-30 19:54:50|144.22||144.22||144.22||144.22||25
1730318100000|2024-10-30 19:55:00|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|25
1730318110000|2024-10-30 19:55:10|144.17||144.22||144.22||144.17||0
1730318120000|2024-10-30 19:55:20|144.17||144.17||144.17||144.17||0
1730318140000|2024-10-30 19:55:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1730318150000|2024-10-30 19:55:50|144.17||144.17||144.17||144.17||20
1730318160000|2024-10-30 19:56:00|144.12||144.17||144.17||144.12||0
1730318170000|2024-10-30 19:56:10||144.09||144.09||144.09||144.09|0
1730318180000|2024-10-30 19:56:20|||||||||1
1730318210000|2024-10-30 19:56:50||144.04||144.04||144.04||144.04|1
1730318240000|2024-10-30 19:57:20|144.12||144.12||144.12||144.12||0
1730318250000|2024-10-30 19:57:30|144.17||144.17||144.17||144.17||0
1730318270000|2024-10-30 19:57:50||144.09||144.09||144.09||144.09|0
1730318280000|2024-10-30 19:58:00|144.22||144.22||144.22||144.22||0
1730318290000|2024-10-30 19:58:10||144.14||144.14||144.14||144.14|5
1730318320000|2024-10-30 19:58:40|||||||||4
1730318340000|2024-10-30 19:59:00|144.27||144.27||144.27||144.27||12
1730358060000|2024-10-31 07:01:00|144.14|144.07|144.14|144.07|144.14|144.07|144.14|144.07|0
1730358070000|2024-10-31 07:01:10|||||||||10
1730358090000|2024-10-31 07:01:30|143.47|143.34|143.52|143.34|143.57|143.39|143.47|143.34|76
1730358100000|2024-10-31 07:01:40||143.39||143.34||143.39||143.34|0
1730358110000|2024-10-31 07:01:50||143.39||143.39||143.39||143.39|0
1730358300000|2024-10-31 07:05:00||143.44||143.44||143.44||143.44|0
1730358310000|2024-10-31 07:05:10|143.62|143.49|143.62|143.49|143.62|143.49|143.62|143.49|24
1730358330000|2024-10-31 07:05:30|143.67|143.54|143.67|143.54|143.67|143.54|143.67|143.54|0
1730358370000|2024-10-31 07:06:10|143.57|143.44|143.57|143.44|143.57|143.44|143.57|143.44|93
1730358570000|2024-10-31 07:09:30||143.49||143.49||143.49||143.49|0
1730358610000|2024-10-31 07:10:10||143.44||143.44||143.44||143.44|1
1730358620000|2024-10-31 07:10:20|143.52||143.57||143.57||143.52||1
1730358680000|2024-10-31 07:11:20|143.52||143.52||143.52||143.52||0
1730358700000|2024-10-31 07:11:40|143.47|143.39|143.57|143.44|143.57|143.44|143.47|143.39|66
1730358720000|2024-10-31 07:12:00|143.52||143.52||143.52||143.52||0
1730358740000|2024-10-31 07:12:20|143.57||143.57||143.57||143.57||0
1730358770000|2024-10-31 07:12:50|143.52||143.52||143.52||143.52||0
1730358780000|2024-10-31 07:13:00|143.57||143.57||143.57||143.57||0
1730358840000|2024-10-31 07:14:00||143.49||143.49||143.49||143.49|0
1730358860000|2024-10-31 07:14:20|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|0
1730358900000|2024-10-31 07:15:00|143.62|143.49|143.62|143.49|143.62|143.49|143.62|143.49|0
1730358930000|2024-10-31 07:15:30|143.52|143.44|143.47|143.34|143.52|143.44|143.47|143.34|37
1730358970000|2024-10-31 07:16:10|143.42||143.42||143.42||143.42||0
1730359000000|2024-10-31 07:16:40|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|1
1730359040000|2024-10-31 07:17:20|143.42|143.29|143.42|143.29|143.42|143.29|143.42|143.29|7
1730359060000|2024-10-31 07:17:40||143.34||143.34||143.34||143.34|0
1730359070000|2024-10-31 07:17:50|143.47||143.47||143.47||143.47||0
1730359080000|2024-10-31 07:18:00|143.42|143.29|143.42|143.29|143.42|143.29|143.42|143.29|0
1730359100000|2024-10-31 07:18:20|143.37||143.37||143.37||143.37||0
1730359110000|2024-10-31 07:18:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|75
1730359140000|2024-10-31 07:19:00|143.27|143.19|143.27|143.14|143.27|143.19|143.27|143.14|58
1730359150000|2024-10-31 07:19:10|143.22||143.22||143.22||143.22||0
1730359170000|2024-10-31 07:19:30|143.27||143.27||143.27||143.27||0
1730359200000|2024-10-31 07:20:00||143.19||143.19||143.19||143.19|0
1730359230000|2024-10-31 07:20:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1730359290000|2024-10-31 07:21:30||143.19||143.19||143.19||143.19|5
1730359310000|2024-10-31 07:21:50|143.27|143.14|143.27|143.14|143.27|143.14|143.27|143.14|7
1730359380000|2024-10-31 07:23:00||143.19||143.19||143.19||143.19|0
1730359410000|2024-10-31 07:23:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|12
1730359430000|2024-10-31 07:23:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1730359460000|2024-10-31 07:24:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|5
1730359480000|2024-10-31 07:24:40|||||||||22
1730359520000|2024-10-31 07:25:20|143.27||143.27||143.27||143.27||3
1730359540000|2024-10-31 07:25:40|143.32|143.19|143.32|143.24|143.32|143.24|143.32|143.19|0
1730359560000|2024-10-31 07:26:00|143.37||143.37||143.37||143.37||1
1730359570000|2024-10-31 07:26:10|143.32||143.37||143.37||143.32||2
1730359600000|2024-10-31 07:26:40|143.32||143.32||143.32||143.32||0
1730359620000|2024-10-31 07:27:00||143.19||143.19||143.19||143.19|3
1730359660000|2024-10-31 07:27:40|143.27||143.27||143.27||143.27||0
1730359680000|2024-10-31 07:28:00|143.32||143.27||143.32||143.27||0
1730359760000|2024-10-31 07:29:20|||||||||1
1730359770000|2024-10-31 07:29:30|143.32||143.32||143.32||143.32||1
1730359790000|2024-10-31 07:29:50|143.27||143.27||143.27||143.27||0
1730359810000|2024-10-31 07:30:10|||||||||4
1730359830000|2024-10-31 07:30:30|143.32||143.32||143.32||143.32||3
1730359880000|2024-10-31 07:31:20||143.24||143.24||143.24||143.24|0
1730359910000|2024-10-31 07:31:50|143.37||143.37||143.37||143.37||1
1730359940000|2024-10-31 07:32:20||143.29||143.29||143.29||143.29|0
1730359950000|2024-10-31 07:32:30||143.24||143.29||143.29||143.24|67
1730359960000|2024-10-31 07:32:40|||||||||56
1730359970000|2024-10-31 07:32:50|||||||||1
1730359990000|2024-10-31 07:33:10||143.24||143.24||143.24||143.24|1
1730360010000|2024-10-31 07:33:30|143.32||143.32||143.32||143.32||0
1730360030000|2024-10-31 07:33:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|0
1730360070000|2024-10-31 07:34:30|143.42||143.42||143.42||143.42||1
1730360110000|2024-10-31 07:35:10||143.34||143.34||143.34||143.34|0
1730360150000|2024-10-31 07:35:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|19
1730360180000|2024-10-31 07:36:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|6
1730360210000|2024-10-31 07:36:50|143.37||143.37||143.37||143.37||0
1730360220000|2024-10-31 07:37:00||143.29||143.29||143.29||143.29|0
1730360250000|2024-10-31 07:37:30|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|94
1730360270000|2024-10-31 07:37:50|143.27||143.32||143.32||143.27||0
1730360310000|2024-10-31 07:38:30|143.27||143.27||143.27||143.27||0
1730360340000|2024-10-31 07:39:00|143.32||143.27||143.32||143.27||0
1730360370000|2024-10-31 07:39:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|14
1730360430000|2024-10-31 07:40:30|||||||||1
1730360480000|2024-10-31 07:41:20|143.37||143.37||143.37||143.37||6
1730360500000|2024-10-31 07:41:40|143.32||143.37||143.37||143.32||0
1730360510000|2024-10-31 07:41:50||143.29||143.29||143.29||143.29|2
1730360550000|2024-10-31 07:42:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1730360620000|2024-10-31 07:43:40|||||||||9
1730360630000|2024-10-31 07:43:50|143.37||143.37||143.37||143.37||0
1730360660000|2024-10-31 07:44:20||143.29||143.24||143.29||143.24|0
1730360690000|2024-10-31 07:44:50|143.32||143.32||143.32||143.32||0
1730360700000|2024-10-31 07:45:00|143.37||143.37||143.37||143.37||1
1730360710000|2024-10-31 07:45:10||143.29||143.29||143.29||143.29|0
1730360720000|2024-10-31 07:45:20||143.24||143.29||143.29||143.24|1
1730360730000|2024-10-31 07:45:30|143.42||143.42||143.42||143.37||3
1730360740000|2024-10-31 07:45:40|143.37||143.37||143.37||143.37||0
1730360750000|2024-10-31 07:45:50||143.24||143.24||143.24||143.24|0
1730360760000|2024-10-31 07:46:00|143.32||143.32||143.32||143.32||0
1730360770000|2024-10-31 07:46:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1730360790000|2024-10-31 07:46:30|143.32||143.32||143.32||143.32||1
1730360840000|2024-10-31 07:47:20|143.27||143.27||143.27||143.27||0
1730360850000|2024-10-31 07:47:30|143.32||143.27||143.32||143.27||31
1730360860000|2024-10-31 07:47:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|57
1730360870000|2024-10-31 07:47:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|12
1730360950000|2024-10-31 07:49:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|55
1730360960000|2024-10-31 07:49:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|10
1730360970000|2024-10-31 07:49:30|||||||||1
1730361000000|2024-10-31 07:50:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1730361030000|2024-10-31 07:50:30|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|2
1730361040000|2024-10-31 07:50:40|143.12|142.99|143.12|142.99|143.12|142.99|143.07|142.99|5
1730361060000|2024-10-31 07:51:00||143.04||143.04||143.04||143.04|2
1730361080000|2024-10-31 07:51:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|2
1730361090000|2024-10-31 07:51:30|||||||||8
1730361120000|2024-10-31 07:52:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|3
1730361130000|2024-10-31 07:52:10|143.22||143.22||143.22||143.22||15
1730361140000|2024-10-31 07:52:20||143.14||143.14||143.14||143.14|0
1730361160000|2024-10-31 07:52:40|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|72
1730361170000|2024-10-31 07:52:50|143.17||143.17||143.17||143.17||0
1730361190000|2024-10-31 07:53:10|||||||||1
1730361210000|2024-10-31 07:53:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1730361240000|2024-10-31 07:54:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1730361270000|2024-10-31 07:54:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1730361280000|2024-10-31 07:54:40||142.99||142.99||142.99||142.99|3
1730361300000|2024-10-31 07:55:00||143.04||143.04||143.04||143.04|0
1730361310000|2024-10-31 07:55:10||142.99||142.99||142.99||142.99|17
1730361320000|2024-10-31 07:55:20|143.07||143.07||143.12||143.07||10
1730361340000|2024-10-31 07:55:40|||||||||1
1730361360000|2024-10-31 07:56:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|14
1730361370000|2024-10-31 07:56:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|10
1730361410000|2024-10-31 07:56:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1730361430000|2024-10-31 07:57:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|7
1730361460000|2024-10-31 07:57:40||142.94||142.94||142.94||142.94|3
1730361470000|2024-10-31 07:57:50||142.99||142.99||142.99||142.99|0
1730361500000|2024-10-31 07:58:20|||||||||5
1730361540000|2024-10-31 07:59:00||142.94||142.94||142.94||142.94|59
1730361550000|2024-10-31 07:59:10|||||||||83
1730361560000|2024-10-31 07:59:20||142.99||142.94||142.99||142.94|46
1730361570000|2024-10-31 07:59:30|143.02|142.89|142.97|142.89|143.02|142.89|142.97|142.89|181
1730361580000|2024-10-31 07:59:40|||||||||255
1730361590000|2024-10-31 07:59:50|142.87|142.79|142.82|142.74|142.87|142.79|142.72|142.64|1382
1730361600000|2024-10-31 08:00:00|142.92|142.69|142.77|142.69|142.92|142.84|142.77|142.69|367
1730361610000|2024-10-31 08:00:10|142.82|142.74|142.67|142.59|142.87|142.79|142.67|142.59|169
1730361620000|2024-10-31 08:00:20|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|329
1730361630000|2024-10-31 08:00:30|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|30
1730361640000|2024-10-31 08:00:40|142.72|142.64|142.87|142.79|142.87|142.79|142.67|142.64|181
1730361650000|2024-10-31 08:00:50|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|34
1730361660000|2024-10-31 08:01:00|142.87|142.84|142.87|142.74|142.92|142.84|142.82|142.74|58
1730361670000|2024-10-31 08:01:10|142.92|142.79|142.92|142.84|142.92|142.84|142.92|142.74|10
1730361680000|2024-10-31 08:01:20|142.97|142.79|142.97|142.89|142.97|142.89|142.92|142.79|15
1730361690000|2024-10-31 08:01:30|143.02|142.84|142.92|142.84|143.02|142.84|142.92|142.84|21
1730361700000|2024-10-31 08:01:40|142.82|142.79|142.82|142.69|142.82|142.84|142.77|142.69|54
1730361710000|2024-10-31 08:01:50|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|11
1730361720000|2024-10-31 08:02:00|142.77|142.69|142.87|142.79|142.87|142.79|142.77|142.69|198
1730361730000|2024-10-31 08:02:10|142.82|142.74|142.77|142.69|142.87|142.74|142.77|142.69|12
1730361740000|2024-10-31 08:02:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|94
1730361750000|2024-10-31 08:02:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|72
1730361760000|2024-10-31 08:02:40|142.62|142.54|142.67|142.59|142.72|142.59|142.62|142.54|6
1730361770000|2024-10-31 08:02:50|142.72|142.64|142.67|142.59|142.77|142.69|142.67|142.59|4
1730361780000|2024-10-31 08:03:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.59|5
1730361790000|2024-10-31 08:03:10|142.72|142.64|142.62|142.54|142.77|142.69|142.62|142.54|528
1730361800000|2024-10-31 08:03:20|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|86
1730361810000|2024-10-31 08:03:30|142.62|142.59|142.62|142.54|142.72|142.59|142.62|142.54|7
1730361820000|2024-10-31 08:03:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.44|48
1730361830000|2024-10-31 08:03:50|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.44|61
1730361840000|2024-10-31 08:04:00|142.67|142.59|142.72|142.64|142.77|142.69|142.67|142.59|302
1730361850000|2024-10-31 08:04:10|142.62|142.54|142.72|142.64|142.72|142.64|142.57|142.49|132
1730361860000|2024-10-31 08:04:20|142.77|142.69|142.82|142.74|142.82|142.74|142.72|142.69|10
1730361870000|2024-10-31 08:04:30|142.77|142.69|142.77|142.69|142.82|142.74|142.72|142.64|0
1730361880000|2024-10-31 08:04:40|142.82|142.64|142.77|142.69|142.82|142.69|142.72|142.64|29
1730361890000|2024-10-31 08:04:50|142.82|142.74|142.77|142.64|142.82|142.74|142.77|142.64|57
1730361900000|2024-10-31 08:05:00|142.72|142.69|142.77|142.64|142.87|142.79|142.72|142.64|106
1730361910000|2024-10-31 08:05:10|142.82|142.69|142.62|142.54|142.82|142.74|142.62|142.54|136
1730361920000|2024-10-31 08:05:20|142.67|142.59|142.57|142.49|142.67|142.59|142.57|142.49|21
1730361930000|2024-10-31 08:05:30|142.62|142.54|142.57|142.44|142.67|142.59|142.52|142.44|119
1730361940000|2024-10-31 08:05:40|142.52|142.49|142.47|142.39|142.57|142.49|142.47|142.39|56
1730361950000|2024-10-31 08:05:50|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|5
1730361960000|2024-10-31 08:06:00|142.52|142.49|142.42|142.34|142.62|142.49|142.37|142.29|85
1730361970000|2024-10-31 08:06:10|142.47|142.39|142.52|142.44|142.57|142.44|142.42|142.34|39
1730361980000|2024-10-31 08:06:20|142.57|142.49|142.57|142.49|142.67|142.54|142.57|142.49|392
1730361990000|2024-10-31 08:06:30|142.62|142.54|142.67|142.59|142.72|142.59|142.62|142.54|42
1730362000000|2024-10-31 08:06:40|142.72|142.54|142.62|142.49|142.72|142.54|142.57|142.49|40
1730362010000|2024-10-31 08:06:50|142.57|142.54|142.67|142.54|142.67|142.59|142.57|142.49|25
1730362020000|2024-10-31 08:07:00|142.72|142.59|142.67|142.59|142.72|142.64|142.67|142.59|5
1730362030000|2024-10-31 08:07:10|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|540
1730362040000|2024-10-31 08:07:20|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|357
1730362050000|2024-10-31 08:07:30|142.62|142.54|142.57|142.49|142.67|142.59|142.57|142.49|323
1730362060000|2024-10-31 08:07:40|142.62|142.54|142.62|142.49|142.67|142.59|142.62|142.49|7
1730362070000|2024-10-31 08:07:50|142.57|142.54|142.67|142.54|142.67|142.54|142.57|142.49|8
1730362080000|2024-10-31 08:08:00|142.72|142.59|142.72|142.64|142.72|142.64|142.67|142.54|49
1730362090000|2024-10-31 08:08:10|142.77|142.59|142.67|142.59|142.77|142.69|142.67|142.59|146
1730362100000|2024-10-31 08:08:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|29
1730362110000|2024-10-31 08:08:30|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|28
1730362120000|2024-10-31 08:08:40|142.57|142.54|142.67|142.59|142.67|142.59|142.57|142.49|187
1730362130000|2024-10-31 08:08:50|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|10
1730362140000|2024-10-31 08:09:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1730362150000|2024-10-31 08:09:10|||||||||12
1730362160000|2024-10-31 08:09:20|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|58
1730362170000|2024-10-31 08:09:30|142.72|142.69|142.62|142.54|142.72|142.69|142.62|142.54|36
1730362180000|2024-10-31 08:09:40|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|26
1730362190000|2024-10-31 08:09:50||142.54||142.59||142.59||142.54|5
1730362200000|2024-10-31 08:10:00|142.72|142.64|142.92|142.84|142.92|142.84|142.72|142.64|107
1730362210000|2024-10-31 08:10:10|142.97|142.89|142.87|142.79|142.97|142.89|142.87|142.79|64
1730362220000|2024-10-31 08:10:20|142.92|142.84|143.02|142.94|143.07|142.99|142.92|142.84|252
1730362230000|2024-10-31 08:10:30|143.07|142.89|142.97|142.89|143.07|142.99|142.97|142.89|87
1730362240000|2024-10-31 08:10:40|142.92|142.84|142.87|142.79|142.92|142.84|142.82|142.74|46
1730362250000|2024-10-31 08:10:50|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.79|28
1730362260000|2024-10-31 08:11:00|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|2
1730362270000|2024-10-31 08:11:10|143.02|142.94|143.02|142.89|143.02|142.94|142.92|142.84|10
1730362280000|2024-10-31 08:11:20|142.97|142.94|143.02|142.94|143.07|142.99|142.97|142.94|25
1730362290000|2024-10-31 08:11:30|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|7
1730362300000|2024-10-31 08:11:40|143.02|142.94|142.97|142.89|143.02|142.94|142.92|142.84|13
1730362310000|2024-10-31 08:11:50|142.92|142.84|142.92|142.84|143.02|142.94|142.92|142.84|159
1730362320000|2024-10-31 08:12:00|142.97|142.89|142.82|142.74|142.97|142.89|142.82|142.74|7
1730362330000|2024-10-31 08:12:10|142.87|142.79|142.87|142.74|142.87|142.79|142.77|142.69|104
1730362340000|2024-10-31 08:12:20|142.82|142.79|142.82|142.74|142.92|142.84|142.82|142.74|4
1730362350000|2024-10-31 08:12:30|142.87|142.79|142.92|142.84|142.92|142.84|142.82|142.74|6
1730362360000|2024-10-31 08:12:40|142.87|142.79|142.92|142.84|142.97|142.84|142.87|142.79|5
1730362370000|2024-10-31 08:12:50|142.97|142.79|142.97|142.84|142.97|142.84|142.87|142.79|10
1730362380000|2024-10-31 08:13:00|142.92|142.89|143.02|142.89|143.02|142.94|142.92|142.84|130
1730362390000|2024-10-31 08:13:10|142.97|142.94|143.07|142.99|143.07|142.99|142.97|142.94|55
1730362400000|2024-10-31 08:13:20|143.12|142.94|143.12|143.04|143.17|143.04|143.12|142.94|8
1730362410000|2024-10-31 08:13:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|99
1730362420000|2024-10-31 08:13:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|18
1730362430000|2024-10-31 08:13:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|142.99|26
1730362440000|2024-10-31 08:14:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|25
1730362450000|2024-10-31 08:14:10|143.17|143.09|143.12|143.04|143.22|143.14|143.12|143.04|10
1730362460000|2024-10-31 08:14:20|143.17|143.09|143.17|143.09|143.22|143.14|143.12|143.04|4
1730362470000|2024-10-31 08:14:30|143.22|143.14|143.17|143.09|143.27|143.19|143.17|143.09|561
1730362480000|2024-10-31 08:14:40|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|80
1730362490000|2024-10-31 08:14:50|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|7
1730362500000|2024-10-31 08:15:00|143.17|143.14|143.07|142.99|143.22|143.14|143.07|142.99|135
1730362510000|2024-10-31 08:15:10|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|63
1730362520000|2024-10-31 08:15:20|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|3
1730362530000|2024-10-31 08:15:30|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|0
1730362540000|2024-10-31 08:15:40|142.97|142.89|143.12|143.04|143.12|143.04|142.97|142.89|34
1730362550000|2024-10-31 08:15:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|189
1730362560000|2024-10-31 08:16:00|143.17|143.09|143.17|143.09|143.27|143.14|143.12|143.04|46
1730362570000|2024-10-31 08:16:10|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|2
1730362580000|2024-10-31 08:16:20|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|4
1730362590000|2024-10-31 08:16:30|143.12|143.04|143.12|143.04|143.17|143.09|143.12|142.99|5
1730362600000|2024-10-31 08:16:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|3
1730362610000|2024-10-31 08:16:50|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|8
1730362620000|2024-10-31 08:17:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.89|7
1730362630000|2024-10-31 08:17:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|3
1730362640000|2024-10-31 08:17:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|25
1730362650000|2024-10-31 08:17:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|2
1730362660000|2024-10-31 08:17:40|143.07|142.99|143.12|142.99|143.12|143.04|143.02|142.94|22
1730362670000|2024-10-31 08:17:50|143.07|143.04|143.17|143.04|143.17|143.04|143.07|142.99|11
1730362680000|2024-10-31 08:18:00|143.22|143.09|143.22|143.14|143.22|143.14|143.17|143.04|172
1730362690000|2024-10-31 08:18:10|143.27|143.19|143.32|143.24|143.32|143.24|143.22|143.14|44
1730362700000|2024-10-31 08:18:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|115
1730362710000|2024-10-31 08:18:30|143.47|143.39|143.37|143.29|143.47|143.39|143.37|143.29|38
1730362720000|2024-10-31 08:18:40|143.42|143.34|143.47|143.34|143.47|143.39|143.37|143.29|9
1730362730000|2024-10-31 08:18:50|143.42|143.39|143.37|143.29|143.42|143.39|143.37|143.29|1
1730362740000|2024-10-31 08:19:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|13
1730362750000|2024-10-31 08:19:10|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1730362760000|2024-10-31 08:19:20|143.42||143.37||143.42||143.37||0
1730362770000|2024-10-31 08:19:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1730362780000|2024-10-31 08:19:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|17
1730362790000|2024-10-31 08:19:50|143.42|143.34|143.37|143.29|143.47|143.34|143.37|143.29|41
1730362800000|2024-10-31 08:20:00|143.42|143.34|143.37|143.29|143.42|143.34|143.32|143.19|22
1730362810000|2024-10-31 08:20:10||143.24||143.29||143.29||143.24|11
1730362820000|2024-10-31 08:20:20|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|7
1730362830000|2024-10-31 08:20:30|143.32|143.24|143.37|143.29|143.42|143.29|143.32|143.24|12
1730362840000|2024-10-31 08:20:40|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|7
1730362850000|2024-10-31 08:20:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.09|4
1730362860000|2024-10-31 08:21:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|13
1730362870000|2024-10-31 08:21:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|20
1730362880000|2024-10-31 08:21:20|143.32|143.14|143.27|143.19|143.32|143.24|143.22|143.14|17
1730362890000|2024-10-31 08:21:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.14|28
1730362900000|2024-10-31 08:21:40|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|1
1730362910000|2024-10-31 08:21:50|143.17|143.09|143.12|143.04|143.22|143.14|143.12|143.04|1
1730362920000|2024-10-31 08:22:00|143.07|142.99|143.17|143.04|143.17|143.09|143.07|142.99|12
1730362930000|2024-10-31 08:22:10|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|2
1730362940000|2024-10-31 08:22:20|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|25
1730362950000|2024-10-31 08:22:30|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|4
1730362960000|2024-10-31 08:22:40|143.17|143.09|143.22|143.14|143.27|143.19|143.17|143.09|9
1730362980000|2024-10-31 08:23:00|143.27||143.22||143.27||143.22||4
1730362990000|2024-10-31 08:23:10|143.27||143.22||143.27||143.22||3
1730363000000|2024-10-31 08:23:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|10
1730363010000|2024-10-31 08:23:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|2
1730363020000|2024-10-31 08:23:40|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|3
1730363030000|2024-10-31 08:23:50|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|1
1730363040000|2024-10-31 08:24:00|143.27|143.24|143.32|143.24|143.32|143.24|143.22|143.14|40
1730363050000|2024-10-31 08:24:10|143.27|143.19|143.22|143.14|143.27|143.24|143.22|143.14|1
1730363060000|2024-10-31 08:24:20|143.27|143.09|143.07|142.99|143.27|143.09|143.07|142.99|2
1730363070000|2024-10-31 08:24:30|143.12|143.04|143.12|143.04|143.17|143.04|143.07|142.99|12
1730363080000|2024-10-31 08:24:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|6
1730363090000|2024-10-31 08:24:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|0
1730363100000|2024-10-31 08:25:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|1
1730363110000|2024-10-31 08:25:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|268
1730363120000|2024-10-31 08:25:20|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|21
1730363130000|2024-10-31 08:25:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|4
1730363140000|2024-10-31 08:25:40|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|5
1730363150000|2024-10-31 08:25:50||142.89||142.94||142.94||142.89|20
1730363160000|2024-10-31 08:26:00|143.07|142.99|143.02|142.94|143.12|142.99|143.02|142.94|5
1730363170000|2024-10-31 08:26:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1730363180000|2024-10-31 08:26:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|15
1730363190000|2024-10-31 08:26:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|8
1730363200000|2024-10-31 08:26:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|2
1730363210000|2024-10-31 08:26:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|4
1730363220000|2024-10-31 08:27:00|143.22|143.14|143.27|143.19|143.27|143.19|143.17|143.09|20
1730363230000|2024-10-31 08:27:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.19|4
1730363240000|2024-10-31 08:27:20|143.42|143.34|143.37|143.24|143.42|143.34|143.37|143.24|26
1730363250000|2024-10-31 08:27:30||143.29||143.29||143.29||143.24|0
1730363260000|2024-10-31 08:27:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|4
1730363270000|2024-10-31 08:27:50|143.37|143.29|143.37|143.29|143.37|143.34|143.32|143.24|15
1730363280000|2024-10-31 08:28:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|37
1730363290000|2024-10-31 08:28:10|143.47|143.29|143.37|143.29|143.47|143.34|143.37|143.29|8
1730363300000|2024-10-31 08:28:20|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|8
1730363320000|2024-10-31 08:28:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|59
1730363330000|2024-10-31 08:28:50|||||||||1
1730363340000|2024-10-31 08:29:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|30
1730363350000|2024-10-31 08:29:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|4
1730363360000|2024-10-31 08:29:20|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|66
1730363370000|2024-10-31 08:29:30|||||||||81
1730363380000|2024-10-31 08:29:40|||||||||4
1730363390000|2024-10-31 08:29:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|19
1730363400000|2024-10-31 08:30:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|48
1730363410000|2024-10-31 08:30:10|143.67|143.54|143.62|143.54|143.67|143.59|143.62|143.54|141
1730363420000|2024-10-31 08:30:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|18
1730363430000|2024-10-31 08:30:30|||||||||25
1730363440000|2024-10-31 08:30:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1730363450000|2024-10-31 08:30:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|22
1730363460000|2024-10-31 08:31:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|16
1730363470000|2024-10-31 08:31:10|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|14
1730363480000|2024-10-31 08:31:20|143.62|143.49|143.62|143.54|143.67|143.54|143.62|143.49|70
1730363490000|2024-10-31 08:31:30|143.67||143.67||143.67||143.62||23
1730363500000|2024-10-31 08:31:40|143.62|143.49|143.62|143.54|143.67|143.54|143.57|143.49|6
1730363510000|2024-10-31 08:31:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|6
1730363520000|2024-10-31 08:32:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|111
1730363530000|2024-10-31 08:32:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|13
1730363540000|2024-10-31 08:32:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|33
1730363550000|2024-10-31 08:32:30|||||||||19
1730363560000|2024-10-31 08:32:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|26
1730363570000|2024-10-31 08:32:50|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|14
1730363580000|2024-10-31 08:33:00|143.37|143.29|143.32|143.24|143.42|143.34|143.32|143.24|128
1730363590000|2024-10-31 08:33:10|143.37|143.29|143.42|143.34|143.42|143.34|143.32|143.24|22
1730363600000|2024-10-31 08:33:20|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|62
1730363610000|2024-10-31 08:33:30|143.42|143.39|143.47|143.39|143.52|143.44|143.42|143.39|3
1730363620000|2024-10-31 08:33:40|143.42|143.34|143.47|143.39|143.52|143.39|143.42|143.34|1
1730363630000|2024-10-31 08:33:50|143.52|143.44|143.52|143.44|143.57|143.49|143.47|143.39|0
1730363640000|2024-10-31 08:34:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|207
1730363650000|2024-10-31 08:34:10|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|21
1730363660000|2024-10-31 08:34:20|143.57|143.39|143.47|143.39|143.57|143.39|143.47|143.39|3
1730363670000|2024-10-31 08:34:30|143.52||143.47||143.52||143.47||1
1730363680000|2024-10-31 08:34:40|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|11
1730363690000|2024-10-31 08:34:50|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|4
1730363700000|2024-10-31 08:35:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|4
1730363720000|2024-10-31 08:35:20|143.42|143.34|143.47|143.39|143.52|143.39|143.42|143.34|12
1730363730000|2024-10-31 08:35:30|143.42|143.34|143.47|143.39|143.47|143.39|143.37|143.29|35
1730363740000|2024-10-31 08:35:40|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|2
1730363750000|2024-10-31 08:35:50|||||||||4
1730363760000|2024-10-31 08:36:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|22
1730363770000|2024-10-31 08:36:10|143.42|143.34|143.52|143.44|143.52|143.44|143.42|143.34|53
1730363780000|2024-10-31 08:36:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1730363790000|2024-10-31 08:36:30|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|17
1730363800000|2024-10-31 08:36:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|26
1730363810000|2024-10-31 08:36:50|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|3
1730363820000|2024-10-31 08:37:00|143.57|143.39|143.57|143.44|143.57|143.49|143.52|143.39|28
1730363830000|2024-10-31 08:37:10|143.52|143.49|143.62|143.54|143.62|143.54|143.52|143.44|10
1730363840000|2024-10-31 08:37:20|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|7
1730363850000|2024-10-31 08:37:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|16
1730363870000|2024-10-31 08:37:50|143.72||143.67||143.72||143.67||3
1730363890000|2024-10-31 08:38:10|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|21
1730363900000|2024-10-31 08:38:20|143.77|143.59|143.77|143.69|143.77|143.69|143.77|143.59|25
1730363910000|2024-10-31 08:38:30|143.82|143.64|143.82|143.74|143.82|143.74|143.82|143.64|7
1730363920000|2024-10-31 08:38:40|||||||||76
1730363930000|2024-10-31 08:38:50|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.64|26
1730363940000|2024-10-31 08:39:00|143.82|143.64|143.82|143.69|143.82|143.69|143.77|143.64|3
1730363950000|2024-10-31 08:39:10|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|0
1730363960000|2024-10-31 08:39:20|143.77|143.74|143.82|143.74|143.87|143.74|143.77|143.69|8
1730363970000|2024-10-31 08:39:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|6
1730363980000|2024-10-31 08:39:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|48
1730363990000|2024-10-31 08:39:50||143.64||143.69||143.69||143.64|1
1730364000000|2024-10-31 08:40:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|2
1730364010000|2024-10-31 08:40:10|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|1
1730364030000|2024-10-31 08:40:30|143.87|143.69|143.77|143.69|143.87|143.69|143.77|143.69|25
1730364040000|2024-10-31 08:40:40|143.82|143.64|143.82|143.74|143.82|143.74|143.82|143.64|29
1730364060000|2024-10-31 08:41:00|||||||||1
1730364070000|2024-10-31 08:41:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|25
1730364080000|2024-10-31 08:41:20|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|49
1730364090000|2024-10-31 08:41:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|11
1730364100000|2024-10-31 08:41:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1730364110000|2024-10-31 08:41:50|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|33
1730364120000|2024-10-31 08:42:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.54|60
1730364130000|2024-10-31 08:42:10|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|17
1730364140000|2024-10-31 08:42:20|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|21
1730364150000|2024-10-31 08:42:30|||||||||14
1730364160000|2024-10-31 08:42:40|||||||||14
1730364170000|2024-10-31 08:42:50|||||||||193
1730364180000|2024-10-31 08:43:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|170
1730364190000|2024-10-31 08:43:10|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|18
1730364200000|2024-10-31 08:43:20||143.64||143.64||143.64||143.59|0
1730364210000|2024-10-31 08:43:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|7
1730364220000|2024-10-31 08:43:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|9
1730364230000|2024-10-31 08:43:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1730364240000|2024-10-31 08:44:00|||||||||1
1730364250000|2024-10-31 08:44:10|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|72
1730364260000|2024-10-31 08:44:20|143.67|143.54|143.62|143.54|143.72|143.54|143.62|143.54|3
1730364270000|2024-10-31 08:44:30|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|1
1730364280000|2024-10-31 08:44:40|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|2
1730364290000|2024-10-31 08:44:50|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|0
1730364300000|2024-10-31 08:45:00|143.67|143.59|143.67|143.59|143.72|143.59|143.62|143.54|16
1730364320000|2024-10-31 08:45:20|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|22
1730364330000|2024-10-31 08:45:30|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|1
1730364340000|2024-10-31 08:45:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|24
1730364360000|2024-10-31 08:46:00|143.72|143.54|143.67|143.59|143.72|143.64|143.67|143.54|68
1730364370000|2024-10-31 08:46:10|143.72|143.54|143.62|143.54|143.72|143.54|143.62|143.54|23
1730364380000|2024-10-31 08:46:20|143.67||143.62||143.67||143.62||11
1730364390000|2024-10-31 08:46:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|10
1730364400000|2024-10-31 08:46:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|0
1730364420000|2024-10-31 08:47:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|16
1730364430000|2024-10-31 08:47:10||143.59||143.64||143.64||143.59|25
1730364440000|2024-10-31 08:47:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1730364460000|2024-10-31 08:47:40|||||||||1
1730364480000|2024-10-31 08:48:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|36
1730364490000|2024-10-31 08:48:10|143.77|143.59|143.77|143.64|143.77|143.69|143.77|143.59|11
1730364500000|2024-10-31 08:48:20|143.72|143.69|143.82|143.69|143.82|143.74|143.72|143.64|16
1730364510000|2024-10-31 08:48:30|143.77|143.74|143.82|143.74|143.87|143.74|143.77|143.69|9
1730364520000|2024-10-31 08:48:40|143.87||143.82||143.87||143.82||0
1730364530000|2024-10-31 08:48:50|143.87||143.87||143.87||143.82||1
1730364540000|2024-10-31 08:49:00|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|0
1730364550000|2024-10-31 08:49:10||143.74||143.79||143.79||143.74|0
1730364560000|2024-10-31 08:49:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|2
1730364580000|2024-10-31 08:49:40|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|7
1730364590000|2024-10-31 08:49:50|143.92||143.92||143.92||143.87||1
1730364600000|2024-10-31 08:50:00|143.87|143.84|143.92|143.84|143.97|143.89|143.87|143.84|10
1730364610000|2024-10-31 08:50:10|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|0
1730364620000|2024-10-31 08:50:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1730364630000|2024-10-31 08:50:30|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|1
1730364640000|2024-10-31 08:50:40|143.92||143.92||143.97||143.92||0
1730364650000|2024-10-31 08:50:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|165
1730364660000|2024-10-31 08:51:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|2
1730364680000|2024-10-31 08:51:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1730364690000|2024-10-31 08:51:30|||||||||1
1730364700000|2024-10-31 08:51:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|7
1730364710000|2024-10-31 08:51:50|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|1
1730364720000|2024-10-31 08:52:00|144.02|143.89|143.97|143.89|144.02|143.94|143.97|143.89|18
1730364730000|2024-10-31 08:52:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|7
1730364740000|2024-10-31 08:52:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1730364750000|2024-10-31 08:52:30|143.92|143.84|143.82|143.74|143.92|143.84|143.82|143.74|435
1730364760000|2024-10-31 08:52:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|26
1730364770000|2024-10-31 08:52:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|0
1730364780000|2024-10-31 08:53:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|24
1730364790000|2024-10-31 08:53:10|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|0
1730364800000|2024-10-31 08:53:20|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.64|4
1730364810000|2024-10-31 08:53:30|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|23
1730364820000|2024-10-31 08:53:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|51
1730364830000|2024-10-31 08:53:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|17
1730364840000|2024-10-31 08:54:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|39
1730364850000|2024-10-31 08:54:10||143.69||143.74||143.74||143.69|1
1730364860000|2024-10-31 08:54:20|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|16
1730364870000|2024-10-31 08:54:30|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|6
1730364880000|2024-10-31 08:54:40|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|4
1730364890000|2024-10-31 08:54:50|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1730364900000|2024-10-31 08:55:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|6
1730364920000|2024-10-31 08:55:20||143.79||143.84||143.84||143.79|8
1730364930000|2024-10-31 08:55:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|22
1730364940000|2024-10-31 08:55:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|210
1730364950000|2024-10-31 08:55:50||143.69||143.74||143.74||143.69|0
1730364960000|2024-10-31 08:56:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|79
1730364980000|2024-10-31 08:56:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|43
1730365010000|2024-10-31 08:56:50|||||||||2
1730365030000|2024-10-31 08:57:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|49
1730365060000|2024-10-31 08:57:40|143.77||143.72||143.77||143.72||11
1730365070000|2024-10-31 08:57:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1730365080000|2024-10-31 08:58:00||143.64||143.69||143.69||143.64|13
1730365100000|2024-10-31 08:58:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1730365110000|2024-10-31 08:58:30||143.59||143.64||143.64||143.59|10
1730365120000|2024-10-31 08:58:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|9
1730365130000|2024-10-31 08:58:50||143.59||143.64||143.64||143.59|0
1730365140000|2024-10-31 08:59:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|2
1730365150000|2024-10-31 08:59:10|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|4
1730365160000|2024-10-31 08:59:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|0
1730365170000|2024-10-31 08:59:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|18
1730365180000|2024-10-31 08:59:40||143.54||143.59||143.59||143.54|1
1730365190000|2024-10-31 08:59:50|143.72||143.67||143.72||143.67||5
1730365200000|2024-10-31 09:00:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|51
1730365210000|2024-10-31 09:00:10|143.72|143.64|143.72|143.64|143.77|143.64|143.67|143.59|64
1730365220000|2024-10-31 09:00:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|32
1730365230000|2024-10-31 09:00:30|143.77||143.72||143.77||143.72||39
1730365240000|2024-10-31 09:00:40|143.77||143.72||143.77||143.72||2
1730365260000|2024-10-31 09:01:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|19
1730365270000|2024-10-31 09:01:10|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|11
1730365280000|2024-10-31 09:01:20|143.72||143.72||143.77||143.72||0
1730365290000|2024-10-31 09:01:30|||||||||2
1730365300000|2024-10-31 09:01:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1730365310000|2024-10-31 09:01:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|14
1730365320000|2024-10-31 09:02:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|21
1730365330000|2024-10-31 09:02:10|143.77||143.72||143.77||143.72||2
1730365340000|2024-10-31 09:02:20|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|3
1730365350000|2024-10-31 09:02:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|25
1730365360000|2024-10-31 09:02:40|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|0
1730365370000|2024-10-31 09:02:50|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|6
1730365380000|2024-10-31 09:03:00|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1730365400000|2024-10-31 09:03:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|81
1730365410000|2024-10-31 09:03:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|13
1730365430000|2024-10-31 09:03:50||143.59||143.64||143.64||143.59|0
1730365440000|2024-10-31 09:04:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|18
1730365450000|2024-10-31 09:04:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|0
1730365460000|2024-10-31 09:04:20|||||||||7
1730365470000|2024-10-31 09:04:30||143.64||143.64||143.64||143.64|1
1730365480000|2024-10-31 09:04:40|143.87|143.69|143.87|143.79|143.87|143.79|143.87|143.64|540
1730365500000|2024-10-31 09:05:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|46
1730365510000|2024-10-31 09:05:10|||||||||200
1730365520000|2024-10-31 09:05:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|5
1730365530000|2024-10-31 09:05:30|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|2
1730365540000|2024-10-31 09:05:40||143.69||143.74||143.74||143.69|3
1730365550000|2024-10-31 09:05:50|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|17
1730365560000|2024-10-31 09:06:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1730365580000|2024-10-31 09:06:20|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|1
1730365590000|2024-10-31 09:06:30||143.79||143.79||143.79||143.79|0
1730365600000|2024-10-31 09:06:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|17
1730365610000|2024-10-31 09:06:50||143.69||143.69||143.69||143.69|2
1730365620000|2024-10-31 09:07:00||143.74||143.74||143.74||143.69|0
1730365630000|2024-10-31 09:07:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|2
1730365640000|2024-10-31 09:07:20|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|24
1730365650000|2024-10-31 09:07:30|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|2
1730365660000|2024-10-31 09:07:40|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|2
1730365670000|2024-10-31 09:07:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|76
1730365680000|2024-10-31 09:08:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|43
1730365690000|2024-10-31 09:08:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|342
1730365700000|2024-10-31 09:08:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|7
1730365710000|2024-10-31 09:08:30|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|8
1730365720000|2024-10-31 09:08:40||143.84||143.84||143.84||143.84|0
1730365730000|2024-10-31 09:08:50||143.79||143.79||143.79||143.79|4
1730365740000|2024-10-31 09:09:00|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|4
1730365750000|2024-10-31 09:09:10|143.82|143.74|143.77|143.64|143.82|143.74|143.77|143.64|3
1730365760000|2024-10-31 09:09:20|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1730365770000|2024-10-31 09:09:30|||||||||30
1730365790000|2024-10-31 09:09:50||143.59||143.64||143.64||143.59|12
1730365800000|2024-10-31 09:10:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|5
1730365810000|2024-10-31 09:10:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|7
1730365820000|2024-10-31 09:10:20|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|10
1730365830000|2024-10-31 09:10:30||143.69||143.69||143.69||143.69|1
1730365840000|2024-10-31 09:10:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|2
1730365850000|2024-10-31 09:10:50||143.69||143.69||143.69||143.69|1
1730365860000|2024-10-31 09:11:00|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.64|0
1730365870000|2024-10-31 09:11:10|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|2
1730365880000|2024-10-31 09:11:20|143.77||143.72||143.77||143.72||6
1730365890000|2024-10-31 09:11:30|143.77|143.59|143.72|143.64|143.77|143.64|143.72|143.59|241
1730365900000|2024-10-31 09:11:40|143.77||143.72||143.77||143.72||27
1730365910000|2024-10-31 09:11:50|143.77|143.69|143.77|143.69|143.82|143.69|143.72|143.69|0
1730365920000|2024-10-31 09:12:00|||||||||5
1730365940000|2024-10-31 09:12:20|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|7
1730365950000|2024-10-31 09:12:30||143.74||143.74||143.74||143.69|0
1730365960000|2024-10-31 09:12:40|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|0
1730365970000|2024-10-31 09:12:50|143.82||143.77||143.82||143.77||4
1730365980000|2024-10-31 09:13:00|143.82|143.74|143.87|143.79|143.87|143.79|143.77|143.74|40
1730365990000|2024-10-31 09:13:10|||||||||170
1730366000000|2024-10-31 09:13:20|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|34
1730366010000|2024-10-31 09:13:30|143.97|143.89|143.87|143.79|143.97|143.89|143.87|143.79|8
1730366020000|2024-10-31 09:13:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|1
1730366030000|2024-10-31 09:13:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|61
1730366040000|2024-10-31 09:14:00|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|0
1730366050000|2024-10-31 09:14:10|143.92|143.74|143.87|143.79|143.92|143.84|143.87|143.74|2
1730366060000|2024-10-31 09:14:20|143.92||143.92||143.92||143.92||1
1730366070000|2024-10-31 09:14:30|143.87||143.87||143.92||143.87||0
1730366080000|2024-10-31 09:14:40|143.92||143.87||143.92||143.87||0
1730366090000|2024-10-31 09:14:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1730366100000|2024-10-31 09:15:00|143.87|143.69|143.77|143.69|143.87|143.69|143.77|143.64|12
1730366110000|2024-10-31 09:15:10|143.82||143.77||143.82||143.77||3
1730366120000|2024-10-31 09:15:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|10
1730366140000|2024-10-31 09:15:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|6
1730366150000|2024-10-31 09:15:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|113
1730366160000|2024-10-31 09:16:00|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|14
1730366170000|2024-10-31 09:16:10|143.72||143.72||143.72||143.72||0
1730366180000|2024-10-31 09:16:20|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|12
1730366190000|2024-10-31 09:16:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|0
1730366200000|2024-10-31 09:16:40||143.64||143.69||143.69||143.64|1
1730366210000|2024-10-31 09:16:50||143.64||143.69||143.69||143.64|0
1730366220000|2024-10-31 09:17:00|143.82|143.64|143.82|143.74|143.82|143.74|143.82|143.64|6
1730366230000|2024-10-31 09:17:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|52
1730366240000|2024-10-31 09:17:20|143.82||143.82||143.82||143.82||0
1730366250000|2024-10-31 09:17:30|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|3
1730366260000|2024-10-31 09:17:40|143.77||143.77||143.82||143.77||2
1730366270000|2024-10-31 09:17:50|143.82|143.74|143.82|143.74|143.87|143.74|143.77|143.74|1
1730366280000|2024-10-31 09:18:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|9
1730366290000|2024-10-31 09:18:10|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1730366300000|2024-10-31 09:18:20|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|3
1730366310000|2024-10-31 09:18:30|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|2
1730366320000|2024-10-31 09:18:40|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|1
1730366330000|2024-10-31 09:18:50|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|2
1730366340000|2024-10-31 09:19:00|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|1
1730366350000|2024-10-31 09:19:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|0
1730366360000|2024-10-31 09:19:20|143.72|143.64|143.67|143.59|143.72|143.69|143.67|143.59|28
1730366370000|2024-10-31 09:19:30|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|0
1730366380000|2024-10-31 09:19:40|143.62||143.62||143.67||143.62||1
1730366390000|2024-10-31 09:19:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|8
1730366400000|2024-10-31 09:20:00|143.67||143.67||143.67||143.62||3
1730366410000|2024-10-31 09:20:10|143.62||143.62||143.62||143.62||0
1730366420000|2024-10-31 09:20:20|||||||||1
1730366430000|2024-10-31 09:20:30|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|11
1730366440000|2024-10-31 09:20:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|166
1730366450000|2024-10-31 09:20:50|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|7
1730366460000|2024-10-31 09:21:00|143.52||143.52||143.57||143.52||3
1730366470000|2024-10-31 09:21:10|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|2
1730366490000|2024-10-31 09:21:30|143.62|143.44|143.57|143.49|143.62|143.49|143.57|143.44|2
1730366510000|2024-10-31 09:21:50|143.62||143.57||143.62||143.57||1
1730366520000|2024-10-31 09:22:00||143.44||143.49||143.49||143.44|0
1730366530000|2024-10-31 09:22:10|143.62||143.57||143.62||143.57||0
1730366550000|2024-10-31 09:22:30|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|4
1730366560000|2024-10-31 09:22:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1730366570000|2024-10-31 09:22:50|143.62||143.62||143.62||143.57||5
1730366580000|2024-10-31 09:23:00|143.57|143.54|143.67|143.54|143.67|143.54|143.57|143.54|0
1730366590000|2024-10-31 09:23:10|143.62||143.67||143.67||143.62||0
1730366600000|2024-10-31 09:23:20|143.62|143.59|143.67|143.59|143.72|143.59|143.62|143.59|20
1730366610000|2024-10-31 09:23:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|12
1730366620000|2024-10-31 09:23:40|143.72||143.67||143.72||143.67||1
1730366630000|2024-10-31 09:23:50||143.54||143.59||143.59||143.54|0
1730366640000|2024-10-31 09:24:00|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|2
1730366650000|2024-10-31 09:24:10|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|0
1730366660000|2024-10-31 09:24:20||143.59||143.54||143.59||143.54|8
1730366670000|2024-10-31 09:24:30|143.62||143.62||143.62||143.62||0
1730366690000|2024-10-31 09:24:50|143.67||143.62||143.67||143.62||32
1730366730000|2024-10-31 09:25:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|46
1730366740000|2024-10-31 09:25:40|143.72|143.64|143.67|143.59|143.72|143.64|143.62|143.54|163
1730366750000|2024-10-31 09:25:50|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|61
1730366760000|2024-10-31 09:26:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|50
1730366770000|2024-10-31 09:26:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|59
1730366780000|2024-10-31 09:26:20|143.57|143.39|143.52|143.44|143.57|143.44|143.52|143.39|3
1730366790000|2024-10-31 09:26:30|143.57||143.52||143.57||143.52||7
1730366800000|2024-10-31 09:26:40|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|3
1730366810000|2024-10-31 09:26:50|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|1
1730366820000|2024-10-31 09:27:00|143.57||143.57||143.57||143.57||0
1730366830000|2024-10-31 09:27:10|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|0
1730366840000|2024-10-31 09:27:20||143.44||143.49||143.49||143.44|0
1730366850000|2024-10-31 09:27:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|0
1730366870000|2024-10-31 09:27:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|1
1730366880000|2024-10-31 09:28:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|12
1730366920000|2024-10-31 09:28:40|143.67||143.62||143.67||143.62||70
1730366950000|2024-10-31 09:29:10||143.49||143.54||143.54||143.49|11
1730366960000|2024-10-31 09:29:20||143.49||143.54||143.54||143.49|0
1730366970000|2024-10-31 09:29:30||143.49||143.54||143.54||143.49|1
1730366980000|2024-10-31 09:29:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|16
1730367010000|2024-10-31 09:30:10|||||||||44
1730367020000|2024-10-31 09:30:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|19
1730367030000|2024-10-31 09:30:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|3
1730367040000|2024-10-31 09:30:40|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|14
1730367050000|2024-10-31 09:30:50|143.62||143.57||143.62||143.57||0
1730367060000|2024-10-31 09:31:00|143.62||143.57||143.62||143.57||1
1730367080000|2024-10-31 09:31:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1730367090000|2024-10-31 09:31:30|||||||||1
1730367100000|2024-10-31 09:31:40|||||||||16
1730367130000|2024-10-31 09:32:10|143.67||143.67||143.67||143.67||44
1730367140000|2024-10-31 09:32:20|143.57|143.59|143.62|143.49|143.62|143.59|143.57|143.49|818
1730367150000|2024-10-31 09:32:30|143.57||143.57||143.62||143.57||37
1730367160000|2024-10-31 09:32:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|600
1730367190000|2024-10-31 09:33:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|149
1730367200000|2024-10-31 09:33:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|3081
1730367220000|2024-10-31 09:33:40||143.49||143.54||143.54||143.49|37
1730367230000|2024-10-31 09:33:50||143.49||143.54||143.54||143.49|0
1730367240000|2024-10-31 09:34:00|||||||||1
1730367260000|2024-10-31 09:34:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|42
1730367270000|2024-10-31 09:34:30|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|12
1730367280000|2024-10-31 09:34:40|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|0
1730367290000|2024-10-31 09:34:50|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|3
1730367300000|2024-10-31 09:35:00||143.59||143.59||143.64||143.59|4
1730367310000|2024-10-31 09:35:10|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|0
1730367320000|2024-10-31 09:35:20|143.77||143.72||143.77||143.72||0
1730367330000|2024-10-31 09:35:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|9
1730367340000|2024-10-31 09:35:40|143.87||143.82||143.87||143.82||5
1730367350000|2024-10-31 09:35:50|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|33
1730367360000|2024-10-31 09:36:00|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|9
1730367370000|2024-10-31 09:36:10||143.84||143.84||143.84||143.79|0
1730367380000|2024-10-31 09:36:20|||||||||1
1730367400000|2024-10-31 09:36:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1730367410000|2024-10-31 09:36:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|7
1730367420000|2024-10-31 09:37:00|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.74|152
1730367430000|2024-10-31 09:37:10|143.92||143.87||143.92||143.87||0
1730367450000|2024-10-31 09:37:30|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|1
1730367460000|2024-10-31 09:37:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1730367480000|2024-10-31 09:38:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|33
1730367490000|2024-10-31 09:38:10||143.69||143.74||143.74||143.69|0
1730367500000|2024-10-31 09:38:20|143.87|143.69|143.82|143.74|143.87|143.79|143.82|143.69|0
1730367510000|2024-10-31 09:38:30|143.87||143.82||143.87||143.82||3
1730367520000|2024-10-31 09:38:40|143.87||143.87||143.87||143.87||0
1730367530000|2024-10-31 09:38:50|143.82||143.82||143.87||143.82||0
1730367550000|2024-10-31 09:39:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1730367560000|2024-10-31 09:39:20|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|1
1730367570000|2024-10-31 09:39:30|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|12
1730367580000|2024-10-31 09:39:40|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|3
1730367590000|2024-10-31 09:39:50|143.77|143.74|143.72|143.64|143.82|143.74|143.72|143.64|8
1730367600000|2024-10-31 09:40:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1730367620000|2024-10-31 09:40:20||143.64||143.69||143.69||143.64|0
1730367630000|2024-10-31 09:40:30|||||||||1
1730367660000|2024-10-31 09:41:00|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|7
1730367670000|2024-10-31 09:41:10||143.74||143.74||143.74||143.69|0
1730367720000|2024-10-31 09:42:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|3
1730367730000|2024-10-31 09:42:10|143.82||143.82||143.82||143.77||16
1730367740000|2024-10-31 09:42:20||143.74||143.74||143.74||143.74|0
1730367790000|2024-10-31 09:43:10|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|18
1730367800000|2024-10-31 09:43:20|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|47
1730367810000|2024-10-31 09:43:30|||||||||207
1730367830000|2024-10-31 09:43:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|6
1730367860000|2024-10-31 09:44:20||143.69||143.74||143.74||143.69|1
1730367880000|2024-10-31 09:44:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1730367890000|2024-10-31 09:44:50|||||||||1
1730367900000|2024-10-31 09:45:00||143.64||143.69||143.69||143.64|1
1730367920000|2024-10-31 09:45:20|143.82||143.77||143.82||143.77||7
1730367960000|2024-10-31 09:46:00|||||||||1
1730367970000|2024-10-31 09:46:10|143.82||143.77||143.82||143.77||3
1730367980000|2024-10-31 09:46:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|88
1730367990000|2024-10-31 09:46:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|6
1730368000000|2024-10-31 09:46:40||143.64||143.69||143.69||143.64|0
1730368010000|2024-10-31 09:46:50|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|3
1730368020000|2024-10-31 09:47:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|6
1730368040000|2024-10-31 09:47:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|137
1730368050000|2024-10-31 09:47:30|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|304
1730368060000|2024-10-31 09:47:40|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|80
1730368070000|2024-10-31 09:47:50|||||||||2
1730368080000|2024-10-31 09:48:00|||||||||5
1730368090000|2024-10-31 09:48:10||143.59||143.64||143.64||143.59|100
1730368100000|2024-10-31 09:48:20|143.77||143.77||143.77||143.77||26
1730368110000|2024-10-31 09:48:30|143.72|143.59|143.72|143.64|143.72|143.64|143.72|143.59|4
1730368120000|2024-10-31 09:48:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|450
1730368130000|2024-10-31 09:48:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|80
1730368140000|2024-10-31 09:49:00||143.64||143.69||143.69||143.64|18
1730368150000|2024-10-31 09:49:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|11
1730368160000|2024-10-31 09:49:20||143.69||143.69||143.69||143.64|3
1730368170000|2024-10-31 09:49:30|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|7
1730368190000|2024-10-31 09:49:50|||||||||1
1730368200000|2024-10-31 09:50:00|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|1
1730368210000|2024-10-31 09:50:10|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|0
1730368220000|2024-10-31 09:50:20|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|5
1730368240000|2024-10-31 09:50:40|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|4
1730368250000|2024-10-31 09:50:50|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|2
1730368270000|2024-10-31 09:51:10||143.59||143.64||143.64||143.59|1
1730368280000|2024-10-31 09:51:20||143.59||143.64||143.64||143.59|0
1730368290000|2024-10-31 09:51:30|143.77||143.72||143.77||143.72||3
1730368300000|2024-10-31 09:51:40|143.77|143.69|143.77|143.69|143.82|143.69|143.72|143.69|0
1730368330000|2024-10-31 09:52:10|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|1
1730368340000|2024-10-31 09:52:20|143.77||143.77||143.77||143.77||0
1730368350000|2024-10-31 09:52:30|143.82||143.77||143.82||143.77||3
1730368360000|2024-10-31 09:52:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|3
1730368370000|2024-10-31 09:52:50|143.82||143.77||143.82||143.77||3
1730368380000|2024-10-31 09:53:00|||||||||1
1730368390000|2024-10-31 09:53:10||143.64||143.64||143.64||143.64|1
1730368400000|2024-10-31 09:53:20|143.72||143.72||143.72||143.72||0
1730368410000|2024-10-31 09:53:30|143.77||143.77||143.77||143.77||0
1730368420000|2024-10-31 09:53:40||143.69||143.69||143.69||143.69|0
1730368450000|2024-10-31 09:54:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|18
1730368460000|2024-10-31 09:54:20|143.82||143.77||143.82||143.77||0
1730368470000|2024-10-31 09:54:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1730368480000|2024-10-31 09:54:40||143.69||143.74||143.74||143.69|2
1730368520000|2024-10-31 09:55:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|83
1730368530000|2024-10-31 09:55:30|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|26
1730368540000|2024-10-31 09:55:40|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|5
1730368550000|2024-10-31 09:55:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1730368560000|2024-10-31 09:56:00|143.97|143.89|143.92|143.79|143.97|143.89|143.92|143.79|5
1730368570000|2024-10-31 09:56:10||143.84||143.79||143.84||143.79|11
1730368580000|2024-10-31 09:56:20|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1730368590000|2024-10-31 09:56:30|143.87||143.92||143.92||143.87||0
1730368600000|2024-10-31 09:56:40|143.87||143.87||143.92||143.87||0
1730368620000|2024-10-31 09:57:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|7
1730368630000|2024-10-31 09:57:10||143.79||143.79||143.84||143.79|1
1730368640000|2024-10-31 09:57:20|143.87||143.87||143.87||143.87||0
1730368650000|2024-10-31 09:57:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|103
1730368680000|2024-10-31 09:58:00||143.84||143.84||143.84||143.84|13
1730368720000|2024-10-31 09:58:40||143.89||143.89||143.89||143.89|0
1730368730000|2024-10-31 09:58:50||143.84||143.84||143.84||143.84|3
1730368760000|2024-10-31 09:59:20|143.92|143.79|143.92|143.84|143.97|143.84|143.92|143.79|13
1730368770000|2024-10-31 09:59:30||143.79||143.79||143.84||143.79|31
1730368790000|2024-10-31 09:59:50||143.84||143.84||143.84||143.79|1
1730368800000|2024-10-31 10:00:00||143.79||143.79||143.84||143.79|0
1730368810000|2024-10-31 10:00:10|143.97|143.84|143.97|143.84|143.97|143.84|143.97|143.79|23
1730368820000|2024-10-31 10:00:20||143.89||143.84||143.89||143.84|10
1730368830000|2024-10-31 10:00:30|143.92||143.97||143.97||143.92||24
1730368840000|2024-10-31 10:00:40|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|2
1730368850000|2024-10-31 10:00:50||143.84||143.84||143.84||143.84|3
1730368860000|2024-10-31 10:01:00||143.89||143.89||143.89||143.89|1
1730368870000|2024-10-31 10:01:10|144.02||144.02||144.02||144.02||12
1730368880000|2024-10-31 10:01:20|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|5
1730368890000|2024-10-31 10:01:30|143.97||143.97||144.02||143.97||0
1730368910000|2024-10-31 10:01:50||143.84||143.84||143.84||143.84|36
1730368920000|2024-10-31 10:02:00|143.92||143.92||143.97||143.92||6
1730368930000|2024-10-31 10:02:10|143.97|143.79|143.97|143.84|143.97|143.89|143.97|143.79|41
1730368940000|2024-10-31 10:02:20||143.89||143.89||143.89||143.89|0
1730368950000|2024-10-31 10:02:30|144.02|143.84|144.02|143.89|144.02|143.89|144.02|143.84|5
1730368960000|2024-10-31 10:02:40|143.97||143.97||143.97||143.97||0
1730368970000|2024-10-31 10:02:50|||||||||35
1730368980000|2024-10-31 10:03:00|144.02||143.97||144.02||143.97||67
1730369000000|2024-10-31 10:03:20|||||||||29
1730369020000|2024-10-31 10:03:40||143.84||143.89||143.89||143.84|4
1730369030000|2024-10-31 10:03:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|18
1730369040000|2024-10-31 10:04:00||143.89||143.94||143.94||143.89|47
1730369050000|2024-10-31 10:04:10|||||||||1
1730369060000|2024-10-31 10:04:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|629
1730369070000|2024-10-31 10:04:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|38
1730369080000|2024-10-31 10:04:40|||||||||3
1730369100000|2024-10-31 10:05:00|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|73
1730369110000|2024-10-31 10:05:10|144.17||144.12||144.17||144.12||3
1730369130000|2024-10-31 10:05:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|4
1730369140000|2024-10-31 10:05:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1730369150000|2024-10-31 10:05:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|75
1730369160000|2024-10-31 10:06:00|||||||||2
1730369170000|2024-10-31 10:06:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|36
1730369180000|2024-10-31 10:06:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|25
1730369190000|2024-10-31 10:06:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|21
1730369200000|2024-10-31 10:06:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|8
1730369210000|2024-10-31 10:06:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|173
1730369220000|2024-10-31 10:07:00|||||||||106
1730369230000|2024-10-31 10:07:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|158
1730369240000|2024-10-31 10:07:20|||||||||1
1730369250000|2024-10-31 10:07:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|148
1730369260000|2024-10-31 10:07:40|||||||||5
1730369270000|2024-10-31 10:07:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|681
1730369280000|2024-10-31 10:08:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|141
1730369290000|2024-10-31 10:08:10|||||||||2
1730369300000|2024-10-31 10:08:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|322
1730369320000|2024-10-31 10:08:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|47
1730369330000|2024-10-31 10:08:50|||||||||26
1730369340000|2024-10-31 10:09:00|||||||||23
1730369350000|2024-10-31 10:09:10|||||||||24
1730369360000|2024-10-31 10:09:20|||||||||5
1730369370000|2024-10-31 10:09:30|||||||||8
1730369380000|2024-10-31 10:09:40|||||||||14
1730369390000|2024-10-31 10:09:50|||||||||76
1730369400000|2024-10-31 10:10:00|||||||||27
1730369410000|2024-10-31 10:10:10|||||||||1
1730369430000|2024-10-31 10:10:30|||||||||26
1730369440000|2024-10-31 10:10:40|||||||||1
1730369450000|2024-10-31 10:10:50|||||||||4
1730369460000|2024-10-31 10:11:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|329
1730369470000|2024-10-31 10:11:10|||||||||21
1730369480000|2024-10-31 10:11:20|||||||||1
1730369490000|2024-10-31 10:11:30|||||||||10
1730369500000|2024-10-31 10:11:40|||||||||1
1730369510000|2024-10-31 10:11:50|144.17||144.12||144.17||144.12||9
1730369520000|2024-10-31 10:12:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|59
1730369530000|2024-10-31 10:12:10|144.17||144.12||144.17||144.12||1
1730369540000|2024-10-31 10:12:20|||||||||2
1730369550000|2024-10-31 10:12:30|||||||||1
1730369560000|2024-10-31 10:12:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|66
1730369570000|2024-10-31 10:12:50|||||||||39
1730369580000|2024-10-31 10:13:00|||||||||68
1730369590000|2024-10-31 10:13:10|||||||||19
1730369600000|2024-10-31 10:13:20||144.04||144.09||144.09||144.04|80
1730369610000|2024-10-31 10:13:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|4
1730369620000|2024-10-31 10:13:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|132
1730369630000|2024-10-31 10:13:50|144.12||144.12||144.12||144.12||0
1730369640000|2024-10-31 10:14:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1730369650000|2024-10-31 10:14:10|144.12|144.04|144.12|143.99|144.17|144.04|144.07|143.99|11
1730369660000|2024-10-31 10:14:20|144.07|144.04|144.17|144.04|144.17|144.04|144.07|143.99|39
1730369670000|2024-10-31 10:14:30|144.12||144.12||144.17||144.12||0
1730369680000|2024-10-31 10:14:40|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|21
1730369690000|2024-10-31 10:14:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1730369700000|2024-10-31 10:15:00|||||||||1
1730369710000|2024-10-31 10:15:10|||||||||1
1730369720000|2024-10-31 10:15:20|144.22|144.14|144.27|144.19|144.32|144.19|144.22|144.14|1583
1730369730000|2024-10-31 10:15:30|144.22|144.14|144.32|144.24|144.32|144.24|144.22|144.14|133
1730369750000|2024-10-31 10:15:50|||||||||1
1730369760000|2024-10-31 10:16:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|280
1730369770000|2024-10-31 10:16:10|||||||||3
1730369780000|2024-10-31 10:16:20|||||||||5
1730369790000|2024-10-31 10:16:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|11
1730369800000|2024-10-31 10:16:40|||||||||137
1730369810000|2024-10-31 10:16:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730369820000|2024-10-31 10:17:00|||||||||10
1730369830000|2024-10-31 10:17:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|1
1730369840000|2024-10-31 10:17:20|||||||||18
1730369850000|2024-10-31 10:17:30||144.04||144.09||144.09||144.04|0
1730369860000|2024-10-31 10:17:40|||||||||1
1730369870000|2024-10-31 10:17:50|||||||||4
1730369880000|2024-10-31 10:18:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|27
1730369890000|2024-10-31 10:18:10|||||||||17
1730369900000|2024-10-31 10:18:20||144.09||144.14||144.14||144.09|0
1730369910000|2024-10-31 10:18:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730369920000|2024-10-31 10:18:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|121
1730369930000|2024-10-31 10:18:50|||||||||50
1730369940000|2024-10-31 10:19:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1008
1730369950000|2024-10-31 10:19:10|||||||||29
1730369960000|2024-10-31 10:19:20|||||||||43
1730369970000|2024-10-31 10:19:30||144.09||144.14||144.14||144.09|70
1730369980000|2024-10-31 10:19:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|11
1730369990000|2024-10-31 10:19:50||144.14||144.09||144.14||144.09|0
1730370000000|2024-10-31 10:20:00|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|25
1730370010000|2024-10-31 10:20:10|144.17|144.04|144.12|144.04|144.17|144.04|144.12|144.04|90
1730370020000|2024-10-31 10:20:20|||||||||2
1730370030000|2024-10-31 10:20:30|144.17|144.09|144.17|144.09|144.22|144.09|144.12|144.04|14
1730370050000|2024-10-31 10:20:50|144.22||144.17||144.22||144.17||1
1730370060000|2024-10-31 10:21:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|2
1730370070000|2024-10-31 10:21:10||144.19||144.19||144.19||144.19|1
1730370080000|2024-10-31 10:21:20|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|16
1730370100000|2024-10-31 10:21:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|36
1730370110000|2024-10-31 10:21:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|41
1730370120000|2024-10-31 10:22:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|51
1730370130000|2024-10-31 10:22:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730370140000|2024-10-31 10:22:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|14
1730370150000|2024-10-31 10:22:30|144.27|144.09|144.22|144.14|144.27|144.14|144.17|144.09|70
1730370160000|2024-10-31 10:22:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|8
1730370170000|2024-10-31 10:22:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|11
1730370180000|2024-10-31 10:23:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1730370190000|2024-10-31 10:23:10|||||||||1
1730370200000|2024-10-31 10:23:20|||||||||1
1730370210000|2024-10-31 10:23:30|144.22||144.22||144.22||144.17||1
1730370220000|2024-10-31 10:23:40|144.17||144.17||144.17||144.17||0
1730370230000|2024-10-31 10:23:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1730370240000|2024-10-31 10:24:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|10
1730370260000|2024-10-31 10:24:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730370280000|2024-10-31 10:24:40|144.22||144.17||144.22||144.17||3
1730370290000|2024-10-31 10:24:50|||||||||1
1730370300000|2024-10-31 10:25:00|||||||||9
1730370310000|2024-10-31 10:25:10|||||||||1
1730370320000|2024-10-31 10:25:20|144.22||144.17||144.22||144.17||6
1730370330000|2024-10-31 10:25:30|||||||||1
1730370340000|2024-10-31 10:25:40|144.22||144.22||144.22||144.17||4
1730370350000|2024-10-31 10:25:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|1
1730370360000|2024-10-31 10:26:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|65
1730370370000|2024-10-31 10:26:10|||||||||1
1730370380000|2024-10-31 10:26:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1730370400000|2024-10-31 10:26:40|||||||||1
1730370410000|2024-10-31 10:26:50|||||||||2
1730370420000|2024-10-31 10:27:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|10
1730370430000|2024-10-31 10:27:10|144.22||144.22||144.22||144.17||26
1730370440000|2024-10-31 10:27:20|144.17|144.14|144.27|144.14|144.27|144.14|144.17|144.09|5
1730370450000|2024-10-31 10:27:30|144.22||144.22||144.27||144.22||0
1730370460000|2024-10-31 10:27:40|||||||||26
1730370470000|2024-10-31 10:27:50|||||||||1
1730370480000|2024-10-31 10:28:00|||||||||1
1730370490000|2024-10-31 10:28:10||144.09||144.14||144.14||144.09|16
1730370500000|2024-10-31 10:28:20|144.27||144.27||144.27||144.27||7
1730370510000|2024-10-31 10:28:30|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|1
1730370520000|2024-10-31 10:28:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730370530000|2024-10-31 10:28:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|14
1730370540000|2024-10-31 10:29:00|||||||||1
1730370550000|2024-10-31 10:29:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|533
1730370560000|2024-10-31 10:29:20|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|17
1730370580000|2024-10-31 10:29:40|||||||||1
1730370590000|2024-10-31 10:29:50|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|8
1730370600000|2024-10-31 10:30:00|144.32|144.19|144.32|144.24|144.32|144.24|144.32|144.19|66
1730370610000|2024-10-31 10:30:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|93
1730370620000|2024-10-31 10:30:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|158
1730370630000|2024-10-31 10:30:30|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|6
1730370640000|2024-10-31 10:30:40|||||||||1
1730370650000|2024-10-31 10:30:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1730370660000|2024-10-31 10:31:00|||||||||1
1730370680000|2024-10-31 10:31:20|||||||||1
1730370690000|2024-10-31 10:31:30|||||||||15
1730370700000|2024-10-31 10:31:40|||||||||1
1730370710000|2024-10-31 10:31:50||144.24||144.29||144.29||144.24|10
1730370720000|2024-10-31 10:32:00|144.42||144.37||144.42||144.37||11
1730370730000|2024-10-31 10:32:10|144.42||144.37||144.42||144.37||1
1730370740000|2024-10-31 10:32:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1730370760000|2024-10-31 10:32:40|||||||||1
1730370770000|2024-10-31 10:32:50|||||||||49
1730370780000|2024-10-31 10:33:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|24
1730370790000|2024-10-31 10:33:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|21
1730370810000|2024-10-31 10:33:30|||||||||1
1730370820000|2024-10-31 10:33:40|||||||||1
1730370830000|2024-10-31 10:33:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|167
1730370840000|2024-10-31 10:34:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|17
1730370850000|2024-10-31 10:34:10|||||||||1
1730370860000|2024-10-31 10:34:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1730370870000|2024-10-31 10:34:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|10
1730370890000|2024-10-31 10:34:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|26
1730370900000|2024-10-31 10:35:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|579
1730370910000|2024-10-31 10:35:10|||||||||1
1730370920000|2024-10-31 10:35:20|144.57||144.57||144.57||144.57||9
1730370930000|2024-10-31 10:35:30|144.52||144.52||144.52||144.52||0
1730370940000|2024-10-31 10:35:40|||||||||1
1730370950000|2024-10-31 10:35:50|||||||||1
1730370960000|2024-10-31 10:36:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|100
1730370970000|2024-10-31 10:36:10|144.52||144.47||144.52||144.47||8
1730370980000|2024-10-31 10:36:20|144.52||144.47||144.52||144.47||2
1730370990000|2024-10-31 10:36:30|||||||||20
1730371000000|2024-10-31 10:36:40|144.42|144.34|144.52|144.44|144.52|144.44|144.42|144.34|80
1730371010000|2024-10-31 10:36:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|23
1730371020000|2024-10-31 10:37:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|71
1730371030000|2024-10-31 10:37:10|||||||||1
1730371050000|2024-10-31 10:37:30|||||||||1
1730371060000|2024-10-31 10:37:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|11
1730371070000|2024-10-31 10:37:50|||||||||1
1730371080000|2024-10-31 10:38:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1730371090000|2024-10-31 10:38:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|8
1730371100000|2024-10-31 10:38:20|||||||||1
1730371110000|2024-10-31 10:38:30||144.44||144.49||144.49||144.44|4
1730371120000|2024-10-31 10:38:40|||||||||2
1730371130000|2024-10-31 10:38:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730371140000|2024-10-31 10:39:00|||||||||3
1730371160000|2024-10-31 10:39:20||144.39||144.44||144.44||144.39|94
1730371170000|2024-10-31 10:39:30||144.39||144.44||144.44||144.39|4
1730371180000|2024-10-31 10:39:40|||||||||4
1730371190000|2024-10-31 10:39:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|5
1730371200000|2024-10-31 10:40:00|||||||||1
1730371210000|2024-10-31 10:40:10|||||||||2
1730371230000|2024-10-31 10:40:30|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|22
1730371240000|2024-10-31 10:40:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|38
1730371250000|2024-10-31 10:40:50|144.52||144.47||144.52||144.47||1
1730371260000|2024-10-31 10:41:00|||||||||1
1730371270000|2024-10-31 10:41:10|||||||||1
1730371280000|2024-10-31 10:41:20|144.52|144.34|144.47|144.39|144.52|144.39|144.42|144.34|33
1730371290000|2024-10-31 10:41:30||144.34||144.39||144.39||144.34|31
1730371300000|2024-10-31 10:41:40|||||||||1
1730371310000|2024-10-31 10:41:50|||||||||1
1730371320000|2024-10-31 10:42:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1730371340000|2024-10-31 10:42:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|53
1730371350000|2024-10-31 10:42:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|16
1730371360000|2024-10-31 10:42:40|||||||||2
1730371370000|2024-10-31 10:42:50|||||||||1
1730371380000|2024-10-31 10:43:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|3
1730371390000|2024-10-31 10:43:10|||||||||1
1730371400000|2024-10-31 10:43:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730371410000|2024-10-31 10:43:30|||||||||3
1730371420000|2024-10-31 10:43:40|||||||||12
1730371430000|2024-10-31 10:43:50|144.57||144.52||144.57||144.52||41
1730371440000|2024-10-31 10:44:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|11
1730371450000|2024-10-31 10:44:10|||||||||1
1730371460000|2024-10-31 10:44:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|106
1730371470000|2024-10-31 10:44:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1730371480000|2024-10-31 10:44:40|||||||||4
1730371490000|2024-10-31 10:44:50|||||||||1
1730371500000|2024-10-31 10:45:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|10
1730371510000|2024-10-31 10:45:10|||||||||2
1730371530000|2024-10-31 10:45:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|30
1730371540000|2024-10-31 10:45:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|29
1730371550000|2024-10-31 10:45:50|||||||||1
1730371560000|2024-10-31 10:46:00|144.52||144.47||144.52||144.47||17
1730371570000|2024-10-31 10:46:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1730371580000|2024-10-31 10:46:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|108
1730371590000|2024-10-31 10:46:30|||||||||1
1730371600000|2024-10-31 10:46:40|||||||||1
1730371610000|2024-10-31 10:46:50||144.34||144.39||144.39||144.34|10
1730371620000|2024-10-31 10:47:00|||||||||1
1730371630000|2024-10-31 10:47:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|8
1730371650000|2024-10-31 10:47:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1730371660000|2024-10-31 10:47:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|6
1730371670000|2024-10-31 10:47:50|||||||||6
1730371680000|2024-10-31 10:48:00|||||||||21
1730371690000|2024-10-31 10:48:10|||||||||1
1730371710000|2024-10-31 10:48:30|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|257
1730371730000|2024-10-31 10:48:50|||||||||26
1730371740000|2024-10-31 10:49:00|||||||||1
1730371750000|2024-10-31 10:49:10|||||||||1
1730371760000|2024-10-31 10:49:20|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|8
1730371770000|2024-10-31 10:49:30||144.34||144.34||144.34||144.34|0
1730371780000|2024-10-31 10:49:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|296
1730371790000|2024-10-31 10:49:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1730371800000|2024-10-31 10:50:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|29
1730371810000|2024-10-31 10:50:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|32
1730371820000|2024-10-31 10:50:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|22
1730371830000|2024-10-31 10:50:30|144.37||144.32||144.37||144.32||9
1730371840000|2024-10-31 10:50:40|||||||||1
1730371850000|2024-10-31 10:50:50|||||||||1
1730371860000|2024-10-31 10:51:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1730371870000|2024-10-31 10:51:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1730371880000|2024-10-31 10:51:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1730371890000|2024-10-31 10:51:30|144.42||144.37||144.42||144.37||0
1730371900000|2024-10-31 10:51:40|||||||||2
1730371910000|2024-10-31 10:51:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1730371930000|2024-10-31 10:52:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|14
1730371940000|2024-10-31 10:52:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|9
1730371950000|2024-10-31 10:52:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|18
1730371960000|2024-10-31 10:52:40|||||||||1
1730371970000|2024-10-31 10:52:50|||||||||1
1730371980000|2024-10-31 10:53:00|||||||||1
1730371990000|2024-10-31 10:53:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|10
1730372000000|2024-10-31 10:53:20|144.47||144.42||144.47||144.42||7
1730372010000|2024-10-31 10:53:30|144.47||144.42||144.47||144.42||0
1730372020000|2024-10-31 10:53:40|||||||||1
1730372030000|2024-10-31 10:53:50||144.29||144.34||144.34||144.29|14
1730372040000|2024-10-31 10:54:00|||||||||1
1730372050000|2024-10-31 10:54:10|||||||||1
1730372060000|2024-10-31 10:54:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|24
1730372070000|2024-10-31 10:54:30|||||||||4
1730372080000|2024-10-31 10:54:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|6
1730372090000|2024-10-31 10:54:50|144.47||144.42||144.47||144.42||26
1730372100000|2024-10-31 10:55:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|15
1730372110000|2024-10-31 10:55:10|||||||||1
1730372130000|2024-10-31 10:55:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1730372140000|2024-10-31 10:55:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|9
1730372150000|2024-10-31 10:55:50|||||||||1
1730372160000|2024-10-31 10:56:00|||||||||1
1730372180000|2024-10-31 10:56:20|||||||||2
1730372200000|2024-10-31 10:56:40|||||||||1531
1730372210000|2024-10-31 10:56:50|||||||||1
1730372220000|2024-10-31 10:57:00|||||||||2
1730372230000|2024-10-31 10:57:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|72
1730372250000|2024-10-31 10:57:30|||||||||1
1730372260000|2024-10-31 10:57:40|||||||||1
1730372270000|2024-10-31 10:57:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|8
1730372280000|2024-10-31 10:58:00|||||||||1
1730372290000|2024-10-31 10:58:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1730372300000|2024-10-31 10:58:20|||||||||2251
1730372310000|2024-10-31 10:58:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|4
1730372320000|2024-10-31 10:58:40|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|0
1730372330000|2024-10-31 10:58:50|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|5
1730372350000|2024-10-31 10:59:10|||||||||11
1730372360000|2024-10-31 10:59:20||144.24||144.24||144.24||144.24|2
1730372370000|2024-10-31 10:59:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|7
1730372380000|2024-10-31 10:59:40|||||||||6
1730372400000|2024-10-31 11:00:00|144.42|144.34|144.47|144.39|144.52|144.39|144.42|144.34|252
1730372410000|2024-10-31 11:00:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|13
1730372420000|2024-10-31 11:00:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|151
1730372430000|2024-10-31 11:00:30|||||||||1
1730372440000|2024-10-31 11:00:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1730372450000|2024-10-31 11:00:50|||||||||1
1730372460000|2024-10-31 11:01:00|||||||||1
1730372470000|2024-10-31 11:01:10|||||||||1
1730372480000|2024-10-31 11:01:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1730372500000|2024-10-31 11:01:40|||||||||1
1730372510000|2024-10-31 11:01:50|||||||||1
1730372520000|2024-10-31 11:02:00|||||||||1
1730372530000|2024-10-31 11:02:10|||||||||1
1730372540000|2024-10-31 11:02:20|||||||||5
1730372550000|2024-10-31 11:02:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|43
1730372560000|2024-10-31 11:02:40|||||||||1
1730372570000|2024-10-31 11:02:50|||||||||3
1730372580000|2024-10-31 11:03:00|||||||||26
1730372590000|2024-10-31 11:03:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1730372610000|2024-10-31 11:03:30|144.57||144.52||144.57||144.52||1
1730372620000|2024-10-31 11:03:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730372630000|2024-10-31 11:03:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|11
1730372640000|2024-10-31 11:04:00|||||||||1
1730372660000|2024-10-31 11:04:20|||||||||1
1730372670000|2024-10-31 11:04:30|||||||||1
1730372680000|2024-10-31 11:04:40|||||||||1
1730372690000|2024-10-31 11:04:50|||||||||2
1730372700000|2024-10-31 11:05:00|||||||||10
1730372710000|2024-10-31 11:05:10|||||||||3
1730372720000|2024-10-31 11:05:20|||||||||5
1730372730000|2024-10-31 11:05:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1730372740000|2024-10-31 11:05:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730372750000|2024-10-31 11:05:50|||||||||1
1730372760000|2024-10-31 11:06:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|750
1730372770000|2024-10-31 11:06:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1730372790000|2024-10-31 11:06:30|||||||||1
1730372800000|2024-10-31 11:06:40|||||||||1
1730372810000|2024-10-31 11:06:50|||||||||44
1730372820000|2024-10-31 11:07:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|27
1730372830000|2024-10-31 11:07:10|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|122
1730372840000|2024-10-31 11:07:20|144.87|144.74|144.82|144.74|144.87|144.79|144.82|144.74|114
1730372860000|2024-10-31 11:07:40|||||||||1
1730372870000|2024-10-31 11:07:50|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|85
1730372880000|2024-10-31 11:08:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730372890000|2024-10-31 11:08:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1730372900000|2024-10-31 11:08:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|10
1730372920000|2024-10-31 11:08:40|||||||||1
1730372930000|2024-10-31 11:08:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|33
1730372940000|2024-10-31 11:09:00|||||||||1
1730372950000|2024-10-31 11:09:10|||||||||3
1730372970000|2024-10-31 11:09:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|253
1730372980000|2024-10-31 11:09:40|||||||||29
1730372990000|2024-10-31 11:09:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1730373000000|2024-10-31 11:10:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|90
1730373010000|2024-10-31 11:10:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|61
1730373020000|2024-10-31 11:10:20|144.72|144.59|144.67|144.59|144.72|144.59|144.67|144.59|77
1730373030000|2024-10-31 11:10:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|6
1730373040000|2024-10-31 11:10:40|144.62||144.62||144.62||144.62||9
1730373050000|2024-10-31 11:10:50|||||||||1
1730373060000|2024-10-31 11:11:00|||||||||1
1730373070000|2024-10-31 11:11:10|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|2
1730373080000|2024-10-31 11:11:20|||||||||663
1730373090000|2024-10-31 11:11:30|||||||||17
1730373100000|2024-10-31 11:11:40|144.62||144.57||144.62||144.57||11
1730373110000|2024-10-31 11:11:50|||||||||1
1730373120000|2024-10-31 11:12:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1730373130000|2024-10-31 11:12:10|||||||||1
1730373150000|2024-10-31 11:12:30|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|4
1730373160000|2024-10-31 11:12:40||144.49||144.49||144.49||144.44|1
1730373170000|2024-10-31 11:12:50||144.44||144.49||144.49||144.44|0
1730373180000|2024-10-31 11:13:00|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|1
1730373190000|2024-10-31 11:13:10|||||||||1
1730373200000|2024-10-31 11:13:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|7
1730373210000|2024-10-31 11:13:30||144.39||144.39||144.44||144.39|0
1730373220000|2024-10-31 11:13:40|144.47||144.47||144.52||144.47||1
1730373230000|2024-10-31 11:13:50|||||||||1
1730373240000|2024-10-31 11:14:00|144.52||144.52||144.52||144.47||7
1730373250000|2024-10-31 11:14:10|144.47||144.47||144.47||144.47||0
1730373260000|2024-10-31 11:14:20|||||||||1
1730373270000|2024-10-31 11:14:30|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|971
1730373280000|2024-10-31 11:14:40||144.44||144.44||144.44||144.39|0
1730373290000|2024-10-31 11:14:50|||||||||1
1730373300000|2024-10-31 11:15:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|56
1730373310000|2024-10-31 11:15:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1730373320000|2024-10-31 11:15:20||144.44||144.49||144.49||144.44|3
1730373330000|2024-10-31 11:15:30||144.44||144.49||144.49||144.44|1
1730373340000|2024-10-31 11:15:40||144.44||144.49||144.49||144.44|1
1730373350000|2024-10-31 11:15:50|||||||||1
1730373360000|2024-10-31 11:16:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|10
1730373370000|2024-10-31 11:16:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730373380000|2024-10-31 11:16:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|61
1730373400000|2024-10-31 11:16:40|||||||||1
1730373420000|2024-10-31 11:17:00|||||||||2
1730373430000|2024-10-31 11:17:10|||||||||1
1730373450000|2024-10-31 11:17:30|||||||||1
1730373460000|2024-10-31 11:17:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|10
1730373470000|2024-10-31 11:17:50|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|15
1730373480000|2024-10-31 11:18:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|2
1730373490000|2024-10-31 11:18:10|||||||||12
1730373500000|2024-10-31 11:18:20|||||||||1
1730373510000|2024-10-31 11:18:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|1
1730373530000|2024-10-31 11:18:50|||||||||1
1730373540000|2024-10-31 11:19:00||144.39||144.44||144.44||144.39|5
1730373550000|2024-10-31 11:19:10|||||||||2
1730373560000|2024-10-31 11:19:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1730373570000|2024-10-31 11:19:30|144.52||144.47||144.52||144.47||8
1730373590000|2024-10-31 11:19:50|||||||||1
1730373600000|2024-10-31 11:20:00|||||||||1
1730373610000|2024-10-31 11:20:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|16
1730373620000|2024-10-31 11:20:20|||||||||362
1730373630000|2024-10-31 11:20:30|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|537
1730373640000|2024-10-31 11:20:40|||||||||57
1730373650000|2024-10-31 11:20:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|57
1730373660000|2024-10-31 11:21:00|||||||||1
1730373670000|2024-10-31 11:21:10||144.49||144.54||144.54||144.49|53
1730373690000|2024-10-31 11:21:30|||||||||4
1730373700000|2024-10-31 11:21:40|||||||||1
1730373710000|2024-10-31 11:21:50|||||||||1
1730373720000|2024-10-31 11:22:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|4
1730373730000|2024-10-31 11:22:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|1
1730373750000|2024-10-31 11:22:30|||||||||1
1730373760000|2024-10-31 11:22:40|144.72|144.54|144.77|144.64|144.77|144.64|144.72|144.54|3
1730373770000|2024-10-31 11:22:50|144.72||144.72||144.77||144.72||0
1730373780000|2024-10-31 11:23:00||144.59||144.64||144.64||144.59|1
1730373790000|2024-10-31 11:23:10|||||||||2
1730373800000|2024-10-31 11:23:20|||||||||1
1730373810000|2024-10-31 11:23:30|144.77||144.72||144.77||144.72||3
1730373820000|2024-10-31 11:23:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|5
1730373830000|2024-10-31 11:23:50||144.64||144.69||144.69||144.64|8
1730373840000|2024-10-31 11:24:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|24
1730373850000|2024-10-31 11:24:10|||||||||1
1730373860000|2024-10-31 11:24:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1730373880000|2024-10-31 11:24:40|||||||||1
1730373890000|2024-10-31 11:24:50|||||||||1
1730373900000|2024-10-31 11:25:00|||||||||1
1730373910000|2024-10-31 11:25:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1730373930000|2024-10-31 11:25:30|||||||||1
1730373940000|2024-10-31 11:25:40|||||||||1
1730373950000|2024-10-31 11:25:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1730373960000|2024-10-31 11:26:00|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|29
1730373970000|2024-10-31 11:26:10||144.74||144.79||144.79||144.74|1
1730373990000|2024-10-31 11:26:30|||||||||1
1730374000000|2024-10-31 11:26:40|||||||||1
1730374010000|2024-10-31 11:26:50|||||||||26
1730374020000|2024-10-31 11:27:00|||||||||7
1730374030000|2024-10-31 11:27:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|22
1730374040000|2024-10-31 11:27:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|28
1730374060000|2024-10-31 11:27:40|||||||||1
1730374070000|2024-10-31 11:27:50|||||||||574
1730374080000|2024-10-31 11:28:00|||||||||1
1730374090000|2024-10-31 11:28:10|||||||||24
1730374100000|2024-10-31 11:28:20|||||||||1
1730374120000|2024-10-31 11:28:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1730374130000|2024-10-31 11:28:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1730374150000|2024-10-31 11:29:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|46
1730374160000|2024-10-31 11:29:20|||||||||2
1730374170000|2024-10-31 11:29:30|||||||||1
1730374180000|2024-10-31 11:29:40|||||||||1
1730374190000|2024-10-31 11:29:50|||||||||1
1730374200000|2024-10-31 11:30:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|27
1730374210000|2024-10-31 11:30:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|11
1730374220000|2024-10-31 11:30:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730374230000|2024-10-31 11:30:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|100
1730374240000|2024-10-31 11:30:40|144.67||144.62||144.67||144.62||13
1730374250000|2024-10-31 11:30:50|144.67||144.62||144.67||144.62||22
1730374260000|2024-10-31 11:31:00|||||||||4
1730374270000|2024-10-31 11:31:10|||||||||1
1730374280000|2024-10-31 11:31:20|||||||||1
1730374290000|2024-10-31 11:31:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|150
1730374300000|2024-10-31 11:31:40||144.44||144.49||144.49||144.44|1
1730374310000|2024-10-31 11:31:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|38
1730374320000|2024-10-31 11:32:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|23
1730374330000|2024-10-31 11:32:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1730374340000|2024-10-31 11:32:20|||||||||3
1730374360000|2024-10-31 11:32:40|||||||||3
1730374370000|2024-10-31 11:32:50|||||||||1
1730374380000|2024-10-31 11:33:00||144.44||144.49||144.49||144.44|4
1730374390000|2024-10-31 11:33:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|224
1730374400000|2024-10-31 11:33:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1730374420000|2024-10-31 11:33:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|27
1730374430000|2024-10-31 11:33:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|2
1730374440000|2024-10-31 11:34:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1730374450000|2024-10-31 11:34:10|||||||||1
1730374460000|2024-10-31 11:34:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|29
1730374470000|2024-10-31 11:34:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|4
1730374490000|2024-10-31 11:34:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|21
1730374500000|2024-10-31 11:35:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|40
1730374510000|2024-10-31 11:35:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|11
1730374520000|2024-10-31 11:35:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730374530000|2024-10-31 11:35:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|61
1730374540000|2024-10-31 11:35:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|6
1730374550000|2024-10-31 11:35:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|3
1730374560000|2024-10-31 11:36:00|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|5
1730374570000|2024-10-31 11:36:10||144.49||144.49||144.49||144.44|1
1730374580000|2024-10-31 11:36:20||144.44||144.49||144.49||144.44|4
1730374590000|2024-10-31 11:36:30||144.44||144.44||144.49||144.44|1
1730374600000|2024-10-31 11:36:40|144.52||144.52||144.52||144.52||1
1730374610000|2024-10-31 11:36:50|||||||||1
1730374620000|2024-10-31 11:37:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|96
1730374630000|2024-10-31 11:37:10|||||||||4
1730374640000|2024-10-31 11:37:20|144.62||144.62||144.62||144.57||4
1730374650000|2024-10-31 11:37:30|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|2
1730374660000|2024-10-31 11:37:40|||||||||1
1730374670000|2024-10-31 11:37:50|||||||||1
1730374680000|2024-10-31 11:38:00|||||||||1
1730374700000|2024-10-31 11:38:20|||||||||25
1730374710000|2024-10-31 11:38:30|144.62||144.57||144.62||144.57||13
1730374720000|2024-10-31 11:38:40|144.62||144.57||144.62||144.57||5
1730374730000|2024-10-31 11:38:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|125
1730374740000|2024-10-31 11:39:00||144.39||144.44||144.44||144.39|10
1730374750000|2024-10-31 11:39:10||144.39||144.39||144.39||144.39|60
1730374760000|2024-10-31 11:39:20|144.57|144.44|144.52|144.44|144.57|144.44|144.52|144.44|11
1730374780000|2024-10-31 11:39:40|||||||||1
1730374790000|2024-10-31 11:39:50||144.39||144.44||144.44||144.39|1
1730374800000|2024-10-31 11:40:00|||||||||1
1730374810000|2024-10-31 11:40:10|144.57||144.57||144.57||144.52||20
1730374820000|2024-10-31 11:40:20|144.52||144.52||144.52||144.52||1
1730374830000|2024-10-31 11:40:30||144.39||144.44||144.44||144.39|4
1730374840000|2024-10-31 11:40:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1730374850000|2024-10-31 11:40:50|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|2
1730374860000|2024-10-31 11:41:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|1
1730374870000|2024-10-31 11:41:10|||||||||1
1730374890000|2024-10-31 11:41:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1730374900000|2024-10-31 11:41:40|||||||||1
1730374910000|2024-10-31 11:41:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1730374920000|2024-10-31 11:42:00|||||||||2
1730374930000|2024-10-31 11:42:10|||||||||1
1730374950000|2024-10-31 11:42:30|144.52||144.47||144.52||144.47||15
1730374960000|2024-10-31 11:42:40|144.52||144.47||144.52||144.47||1
1730374970000|2024-10-31 11:42:50|||||||||1
1730374980000|2024-10-31 11:43:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|13
1730374990000|2024-10-31 11:43:10|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|1
1730375000000|2024-10-31 11:43:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|3
1730375020000|2024-10-31 11:43:40||144.39||144.44||144.44||144.39|1
1730375030000|2024-10-31 11:43:50||144.39||144.44||144.44||144.39|1
1730375040000|2024-10-31 11:44:00||144.39||144.39||144.39||144.39|2
1730375050000|2024-10-31 11:44:10||144.44||144.44||144.44||144.39|1
1730375060000|2024-10-31 11:44:20||144.39||144.44||144.44||144.39|1
1730375070000|2024-10-31 11:44:30||144.39||144.44||144.44||144.39|0
1730375080000|2024-10-31 11:44:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|4
1730375090000|2024-10-31 11:44:50|||||||||1
1730375100000|2024-10-31 11:45:00|||||||||1
1730375110000|2024-10-31 11:45:10|||||||||2
1730375120000|2024-10-31 11:45:20|||||||||299
1730375130000|2024-10-31 11:45:30|||||||||26
1730375140000|2024-10-31 11:45:40|||||||||1
1730375150000|2024-10-31 11:45:50|||||||||21
1730375160000|2024-10-31 11:46:00|||||||||1
1730375180000|2024-10-31 11:46:20|||||||||2
1730375190000|2024-10-31 11:46:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|101
1730375200000|2024-10-31 11:46:40|||||||||1
1730375210000|2024-10-31 11:46:50|||||||||1
1730375220000|2024-10-31 11:47:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|29
1730375230000|2024-10-31 11:47:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|1
1730375250000|2024-10-31 11:47:30||144.39||144.39||144.39||144.39|2
1730375260000|2024-10-31 11:47:40|144.47||144.47||144.52||144.47||1
1730375270000|2024-10-31 11:47:50|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|1
1730375290000|2024-10-31 11:48:10||144.39||144.44||144.44||144.39|1
1730375300000|2024-10-31 11:48:20|||||||||2
1730375310000|2024-10-31 11:48:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|4
1730375320000|2024-10-31 11:48:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|3
1730375330000|2024-10-31 11:48:50|144.47||144.52||144.52||144.47||0
1730375340000|2024-10-31 11:49:00||144.44||144.44||144.44||144.39|1
1730375360000|2024-10-31 11:49:20||144.39||144.39||144.44||144.39|6
1730375370000|2024-10-31 11:49:30|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|1
1730375380000|2024-10-31 11:49:40||144.44||144.44||144.44||144.39|0
1730375390000|2024-10-31 11:49:50|||||||||1
1730375400000|2024-10-31 11:50:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|2
1730375420000|2024-10-31 11:50:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|43
1730375430000|2024-10-31 11:50:30|||||||||1
1730375440000|2024-10-31 11:50:40|144.62||144.57||144.62||144.57||127
1730375460000|2024-10-31 11:51:00|||||||||1
1730375470000|2024-10-31 11:51:10|144.62||144.62||144.62||144.62||2
1730375480000|2024-10-31 11:51:20|144.57||144.57||144.62||144.57||1
1730375490000|2024-10-31 11:51:30|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|53
1730375500000|2024-10-31 11:51:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|1
1730375510000|2024-10-31 11:51:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|1
1730375520000|2024-10-31 11:52:00|144.67|144.54|144.72|144.64|144.77|144.69|144.67|144.54|139
1730375530000|2024-10-31 11:52:10|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|228
1730375540000|2024-10-31 11:52:20|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|14
1730375550000|2024-10-31 11:52:30|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|5
1730375560000|2024-10-31 11:52:40||144.74||144.74||144.74||144.74|0
1730375570000|2024-10-31 11:52:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|45
1730375580000|2024-10-31 11:53:00|144.92|144.84|144.82|144.74|144.97|144.89|144.82|144.74|283
1730375590000|2024-10-31 11:53:10|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|25
1730375600000|2024-10-31 11:53:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|1
1730375620000|2024-10-31 11:53:40|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|45
1730375630000|2024-10-31 11:53:50|144.82||144.82||144.87||144.82||0
1730375640000|2024-10-31 11:54:00||144.69||144.74||144.74||144.69|5
1730375650000|2024-10-31 11:54:10||144.69||144.74||144.74||144.69|1
1730375660000|2024-10-31 11:54:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1730375680000|2024-10-31 11:54:40|144.72|144.64|144.67|144.54|144.72|144.64|144.62|144.54|72
1730375690000|2024-10-31 11:54:50|144.62|144.49|144.62|144.54|144.67|144.54|144.57|144.49|60
1730375700000|2024-10-31 11:55:00|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|74
1730375710000|2024-10-31 11:55:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|734
1730375730000|2024-10-31 11:55:30|||||||||1
1730375740000|2024-10-31 11:55:40|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|346
1730375760000|2024-10-31 11:56:00|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|13
1730375770000|2024-10-31 11:56:10|144.52|144.39|144.52|144.39|144.52|144.39|144.47|144.39|6
1730375780000|2024-10-31 11:56:20|144.47|144.34|144.42|144.34|144.47|144.34|144.42|144.29|31
1730375790000|2024-10-31 11:56:30|144.47|144.39|144.47|144.39|144.52|144.39|144.42|144.39|116
1730375800000|2024-10-31 11:56:40|144.42|144.34|144.52|144.39|144.52|144.39|144.42|144.34|15
1730375810000|2024-10-31 11:56:50|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|1
1730375820000|2024-10-31 11:57:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.39|2
1730375830000|2024-10-31 11:57:10|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|1
1730375840000|2024-10-31 11:57:20|144.52|144.44|144.57|144.49|144.62|144.49|144.47|144.44|26
1730375860000|2024-10-31 11:57:40|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|5
1730375870000|2024-10-31 11:57:50|||||||||1
1730375880000|2024-10-31 11:58:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|26
1730375900000|2024-10-31 11:58:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|19
1730375910000|2024-10-31 11:58:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730375920000|2024-10-31 11:58:40||144.49||144.54||144.54||144.49|0
1730375930000|2024-10-31 11:58:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1730375950000|2024-10-31 11:59:10|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|32
1730375960000|2024-10-31 11:59:20|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|3
1730375970000|2024-10-31 11:59:30|144.67||144.67||144.67||144.67||1
1730375980000|2024-10-31 11:59:40|144.72||144.72||144.72||144.72||2
1730375990000|2024-10-31 11:59:50|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|4
1730376000000|2024-10-31 12:00:00|144.67||144.72||144.72||144.67||8
1730376010000|2024-10-31 12:00:10|144.67|144.64|144.72|144.64|144.77|144.69|144.67|144.64|85
1730376020000|2024-10-31 12:00:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1730376040000|2024-10-31 12:00:40|||||||||1
1730376050000|2024-10-31 12:00:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1730376060000|2024-10-31 12:01:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1730376070000|2024-10-31 12:01:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1730376080000|2024-10-31 12:01:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1730376090000|2024-10-31 12:01:30|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|5
1730376100000|2024-10-31 12:01:40||144.59||144.64||144.64||144.59|0
1730376110000|2024-10-31 12:01:50|||||||||1
1730376120000|2024-10-31 12:02:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|29
1730376130000|2024-10-31 12:02:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|109
1730376140000|2024-10-31 12:02:20|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|90
1730376150000|2024-10-31 12:02:30|144.87|144.74|144.82|144.74|144.87|144.79|144.82|144.74|32
1730376160000|2024-10-31 12:02:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|24
1730376170000|2024-10-31 12:02:50||144.69||144.69||144.74||144.69|7
1730376180000|2024-10-31 12:03:00||144.74||144.69||144.74||144.69|6
1730376190000|2024-10-31 12:03:10||144.74||144.74||144.74||144.69|1
1730376200000|2024-10-31 12:03:20|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|7
1730376210000|2024-10-31 12:03:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|2
1730376220000|2024-10-31 12:03:40|||||||||1
1730376230000|2024-10-31 12:03:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|16
1730376240000|2024-10-31 12:04:00|||||||||2
1730376250000|2024-10-31 12:04:10|144.92||144.87||144.92||144.87||2
1730376260000|2024-10-31 12:04:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|9
1730376280000|2024-10-31 12:04:40|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|1
1730376290000|2024-10-31 12:04:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|244
1730376300000|2024-10-31 12:05:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|452
1730376310000|2024-10-31 12:05:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|28
1730376320000|2024-10-31 12:05:20|||||||||1
1730376330000|2024-10-31 12:05:30|||||||||10
1730376340000|2024-10-31 12:05:40|||||||||3
1730376350000|2024-10-31 12:05:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|15
1730376360000|2024-10-31 12:06:00||144.79||144.84||144.84||144.79|1
1730376370000|2024-10-31 12:06:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|35
1730376380000|2024-10-31 12:06:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|20
1730376400000|2024-10-31 12:06:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1730376420000|2024-10-31 12:07:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|214
1730376430000|2024-10-31 12:07:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|29
1730376440000|2024-10-31 12:07:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|16
1730376460000|2024-10-31 12:07:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1730376470000|2024-10-31 12:07:50|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|14
1730376480000|2024-10-31 12:08:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|275
1730376500000|2024-10-31 12:08:20|||||||||10
1730376510000|2024-10-31 12:08:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1730376520000|2024-10-31 12:08:40|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|1
1730376530000|2024-10-31 12:08:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|2
1730376540000|2024-10-31 12:09:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|21
1730376550000|2024-10-31 12:09:10|||||||||1
1730376560000|2024-10-31 12:09:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|16
1730376570000|2024-10-31 12:09:30|||||||||1
1730376580000|2024-10-31 12:09:40|||||||||1
1730376590000|2024-10-31 12:09:50|||||||||1
1730376600000|2024-10-31 12:10:00|||||||||10
1730376610000|2024-10-31 12:10:10|145.02||145.02||145.02||144.97||3
1730376620000|2024-10-31 12:10:20|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|77
1730376630000|2024-10-31 12:10:30|||||||||187
1730376640000|2024-10-31 12:10:40|||||||||795
1730376650000|2024-10-31 12:10:50|||||||||1
1730376670000|2024-10-31 12:11:10|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|65
1730376680000|2024-10-31 12:11:20|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|33
1730376690000|2024-10-31 12:11:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|5
1730376700000|2024-10-31 12:11:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|813
1730376710000|2024-10-31 12:11:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1730376720000|2024-10-31 12:12:00|||||||||1
1730376730000|2024-10-31 12:12:10|||||||||1
1730376750000|2024-10-31 12:12:30|||||||||1
1730376760000|2024-10-31 12:12:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1730376770000|2024-10-31 12:12:50|||||||||1
1730376780000|2024-10-31 12:13:00|||||||||1
1730376790000|2024-10-31 12:13:10|||||||||41
1730376800000|2024-10-31 12:13:20|||||||||1
1730376820000|2024-10-31 12:13:40|||||||||1
1730376830000|2024-10-31 12:13:50|||||||||2
1730376840000|2024-10-31 12:14:00|||||||||1
1730376860000|2024-10-31 12:14:20||144.99||145.04||145.04||144.99|132
1730376870000|2024-10-31 12:14:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|31
1730376890000|2024-10-31 12:14:50|||||||||1
1730376900000|2024-10-31 12:15:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|21
1730376910000|2024-10-31 12:15:10|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|14
1730376920000|2024-10-31 12:15:20|145.17||145.17||145.22||145.17||1
1730376930000|2024-10-31 12:15:30|145.22||145.17||145.22||145.17||2
1730376940000|2024-10-31 12:15:40|||||||||1
1730376950000|2024-10-31 12:15:50|||||||||26
1730376960000|2024-10-31 12:16:00|||||||||1
1730376970000|2024-10-31 12:16:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|23
1730376980000|2024-10-31 12:16:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|8
1730376990000|2024-10-31 12:16:30|145.17|145.09|145.12|145.04|145.22|145.09|145.12|145.04|15
1730377000000|2024-10-31 12:16:40|||||||||2
1730377010000|2024-10-31 12:16:50|||||||||1
1730377020000|2024-10-31 12:17:00|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|3
1730377030000|2024-10-31 12:17:10|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|1
1730377040000|2024-10-31 12:17:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1730377060000|2024-10-31 12:17:40|||||||||2
1730377070000|2024-10-31 12:17:50|||||||||1
1730377080000|2024-10-31 12:18:00|||||||||6
1730377090000|2024-10-31 12:18:10|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|6
1730377100000|2024-10-31 12:18:20|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|12
1730377110000|2024-10-31 12:18:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730377130000|2024-10-31 12:18:50||145.04||145.09||145.09||145.04|1
1730377140000|2024-10-31 12:19:00|||||||||1
1730377150000|2024-10-31 12:19:10||145.04||145.09||145.09||145.04|1
1730377170000|2024-10-31 12:19:30|145.22|145.04|145.22|145.14|145.22|145.14|145.22|145.04|36
1730377180000|2024-10-31 12:19:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|43
1730377190000|2024-10-31 12:19:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|31
1730377200000|2024-10-31 12:20:00||145.09||145.14||145.14||145.09|21
1730377210000|2024-10-31 12:20:10|||||||||1
1730377230000|2024-10-31 12:20:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|23
1730377240000|2024-10-31 12:20:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|3
1730377250000|2024-10-31 12:20:50|||||||||1
1730377260000|2024-10-31 12:21:00|||||||||1
1730377270000|2024-10-31 12:21:10|||||||||1
1730377280000|2024-10-31 12:21:20|||||||||1
1730377300000|2024-10-31 12:21:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|9
1730377310000|2024-10-31 12:21:50|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|7
1730377320000|2024-10-31 12:22:00|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|7
1730377330000|2024-10-31 12:22:10|145.17||145.17||145.22||145.17||1
1730377340000|2024-10-31 12:22:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|28
1730377360000|2024-10-31 12:22:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1730377380000|2024-10-31 12:23:00||145.04||145.09||145.09||145.04|1
1730377390000|2024-10-31 12:23:10|||||||||14
1730377400000|2024-10-31 12:23:20|||||||||144
1730377410000|2024-10-31 12:23:30|||||||||1
1730377420000|2024-10-31 12:23:40|||||||||1
1730377430000|2024-10-31 12:23:50|||||||||11
1730377440000|2024-10-31 12:24:00|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|7
1730377450000|2024-10-31 12:24:10|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|7
1730377460000|2024-10-31 12:24:20|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|4
1730377470000|2024-10-31 12:24:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|99
1730377480000|2024-10-31 12:24:40|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|78
1730377490000|2024-10-31 12:24:50||145.09||145.09||145.09||145.04|0
1730377500000|2024-10-31 12:25:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1730377510000|2024-10-31 12:25:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1730377520000|2024-10-31 12:25:20||145.04||145.09||145.09||145.04|1
1730377530000|2024-10-31 12:25:30|||||||||3
1730377540000|2024-10-31 12:25:40|||||||||1
1730377550000|2024-10-31 12:25:50|||||||||1
1730377560000|2024-10-31 12:26:00|145.22||145.17||145.22||145.17||8
1730377570000|2024-10-31 12:26:10|||||||||1
1730377590000|2024-10-31 12:26:30|||||||||57
1730377600000|2024-10-31 12:26:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|28
1730377610000|2024-10-31 12:26:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|12
1730377620000|2024-10-31 12:27:00|||||||||1
1730377630000|2024-10-31 12:27:10|145.22||145.17||145.22||145.17||1
1730377640000|2024-10-31 12:27:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|2
1730377660000|2024-10-31 12:27:40|||||||||1
1730377670000|2024-10-31 12:27:50|||||||||1
1730377680000|2024-10-31 12:28:00|145.22||145.17||145.22||145.17||9
1730377690000|2024-10-31 12:28:10|145.22||145.22||145.22||145.22||1
1730377700000|2024-10-31 12:28:20|145.17||145.22||145.22||145.17||3
1730377710000|2024-10-31 12:28:30|145.17||145.17||145.17||145.17||0
1730377720000|2024-10-31 12:28:40|145.22||145.17||145.22||145.17||1
1730377730000|2024-10-31 12:28:50|||||||||1
1730377740000|2024-10-31 12:29:00|||||||||1
1730377750000|2024-10-31 12:29:10|||||||||1
1730377760000|2024-10-31 12:29:20|||||||||2
1730377770000|2024-10-31 12:29:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1730377780000|2024-10-31 12:29:40|||||||||10
1730377790000|2024-10-31 12:29:50||145.09||145.09||145.09||145.09|3
1730377800000|2024-10-31 12:30:00|145.17|145.04|145.22|145.09|145.22|145.09|145.12|145.04|112
1730377810000|2024-10-31 12:30:10|145.17|145.14|145.27|145.19|145.27|145.19|145.17|145.14|1063
1730377820000|2024-10-31 12:30:20||145.14||145.19||145.19||145.14|20
1730377830000|2024-10-31 12:30:30|145.32|145.14|145.37|145.24|145.37|145.24|145.32|145.14|697
1730377840000|2024-10-31 12:30:40|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|32
1730377850000|2024-10-31 12:30:50|145.32|145.19|145.32|145.24|145.32|145.24|145.32|145.19|20
1730377860000|2024-10-31 12:31:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|6
1730377870000|2024-10-31 12:31:10|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|15
1730377880000|2024-10-31 12:31:20|145.32||145.37||145.37||145.32||9
1730377890000|2024-10-31 12:31:30|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|13
1730377900000|2024-10-31 12:31:40||145.29||145.29||145.29||145.29|3
1730377910000|2024-10-31 12:31:50||145.24||145.24||145.24||145.24|38
1730377920000|2024-10-31 12:32:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|197
1730377930000|2024-10-31 12:32:10|145.27|145.19|145.32|145.24|145.37|145.24|145.27|145.19|34
1730377940000|2024-10-31 12:32:20|||||||||80
1730377950000|2024-10-31 12:32:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|27
1730377960000|2024-10-31 12:32:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|84
1730377970000|2024-10-31 12:32:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|74
1730377980000|2024-10-31 12:33:00|||||||||1
1730377990000|2024-10-31 12:33:10|||||||||3
1730378000000|2024-10-31 12:33:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|18
1730378010000|2024-10-31 12:33:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730378020000|2024-10-31 12:33:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|21
1730378030000|2024-10-31 12:33:50||145.04||145.09||145.09||145.04|1
1730378040000|2024-10-31 12:34:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|7
1730378050000|2024-10-31 12:34:10||145.04||145.09||145.09||145.04|57
1730378060000|2024-10-31 12:34:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|116
1730378070000|2024-10-31 12:34:30||145.09||145.14||145.14||145.09|0
1730378080000|2024-10-31 12:34:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|44
1730378090000|2024-10-31 12:34:50|145.22|145.04|145.22|145.09|145.22|145.14|145.22|145.04|12
1730378100000|2024-10-31 12:35:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|2
1730378110000|2024-10-31 12:35:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1730378120000|2024-10-31 12:35:20|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|71
1730378130000|2024-10-31 12:35:30|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|1
1730378140000|2024-10-31 12:35:40|||||||||24
1730378150000|2024-10-31 12:35:50|||||||||1
1730378160000|2024-10-31 12:36:00|||||||||4
1730378170000|2024-10-31 12:36:10|145.32||145.32||145.32||145.27||33
1730378180000|2024-10-31 12:36:20|145.27|145.24|145.22|145.14|145.27|145.24|145.22|145.14|24
1730378190000|2024-10-31 12:36:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1730378200000|2024-10-31 12:36:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1730378210000|2024-10-31 12:36:50|||||||||1
1730378220000|2024-10-31 12:37:00|||||||||1
1730378230000|2024-10-31 12:37:10|||||||||1
1730378240000|2024-10-31 12:37:20|||||||||1
1730378250000|2024-10-31 12:37:30|||||||||11
1730378260000|2024-10-31 12:37:40|145.27|145.19|145.22|145.14|145.27|145.24|145.22|145.09|11
1730378270000|2024-10-31 12:37:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1730378280000|2024-10-31 12:38:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|94
1730378290000|2024-10-31 12:38:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|15
1730378300000|2024-10-31 12:38:20|||||||||28
1730378320000|2024-10-31 12:38:40||144.99||145.04||145.04||144.99|24
1730378330000|2024-10-31 12:38:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|33
1730378340000|2024-10-31 12:39:00||145.04||145.04||145.04||144.99|3
1730378350000|2024-10-31 12:39:10|||||||||1
1730378360000|2024-10-31 12:39:20|||||||||1
1730378370000|2024-10-31 12:39:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|137
1730378390000|2024-10-31 12:39:50|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|11
1730378400000|2024-10-31 12:40:00|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|13
1730378410000|2024-10-31 12:40:10|||||||||1
1730378420000|2024-10-31 12:40:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|19
1730378440000|2024-10-31 12:40:40|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|6
1730378450000|2024-10-31 12:40:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|2
1730378460000|2024-10-31 12:41:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|1
1730378470000|2024-10-31 12:41:10|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|1
1730378480000|2024-10-31 12:41:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|2
1730378490000|2024-10-31 12:41:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730378500000|2024-10-31 12:41:40||145.04||145.09||145.09||145.04|1
1730378510000|2024-10-31 12:41:50|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|8
1730378520000|2024-10-31 12:42:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1730378550000|2024-10-31 12:42:30|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|11
1730378560000|2024-10-31 12:42:40|145.17||145.17||145.17||145.12||1
1730378570000|2024-10-31 12:42:50|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|2
1730378580000|2024-10-31 12:43:00|||||||||1
1730378590000|2024-10-31 12:43:10|||||||||1
1730378600000|2024-10-31 12:43:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|7
1730378610000|2024-10-31 12:43:30|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|2
1730378620000|2024-10-31 12:43:40|145.12||145.12||145.17||145.12||2
1730378630000|2024-10-31 12:43:50|145.17||145.12||145.17||145.12||2
1730378640000|2024-10-31 12:44:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1730378650000|2024-10-31 12:44:10|||||||||1
1730378660000|2024-10-31 12:44:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|33
1730378670000|2024-10-31 12:44:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1730378680000|2024-10-31 12:44:40|145.22||145.22||145.22||145.22||5
1730378690000|2024-10-31 12:44:50|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1730378700000|2024-10-31 12:45:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|1
1730378710000|2024-10-31 12:45:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1730378720000|2024-10-31 12:45:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|4
1730378730000|2024-10-31 12:45:30|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|1
1730378740000|2024-10-31 12:45:40||145.09||145.14||145.14||145.09|0
1730378750000|2024-10-31 12:45:50|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|1
1730378760000|2024-10-31 12:46:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|54
1730378770000|2024-10-31 12:46:10|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|2
1730378780000|2024-10-31 12:46:20||145.14||145.14||145.14||145.09|0
1730378790000|2024-10-31 12:46:30|145.27||145.22||145.27||145.22||1
1730378800000|2024-10-31 12:46:40|||||||||1
1730378810000|2024-10-31 12:46:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|5
1730378820000|2024-10-31 12:47:00||145.14||145.14||145.14||145.14|9
1730378830000|2024-10-31 12:47:10|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|4
1730378840000|2024-10-31 12:47:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|4
1730378860000|2024-10-31 12:47:40|145.27||145.22||145.27||145.22||5
1730378880000|2024-10-31 12:48:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|63
1730378890000|2024-10-31 12:48:10|||||||||1
1730378910000|2024-10-31 12:48:30|||||||||1
1730378920000|2024-10-31 12:48:40|145.12|145.04|145.17|145.09|145.22|145.09|145.12|145.04|82
1730378930000|2024-10-31 12:48:50|||||||||50
1730378950000|2024-10-31 12:49:10|||||||||2
1730378960000|2024-10-31 12:49:20|||||||||2
1730378980000|2024-10-31 12:49:40|||||||||78
1730378990000|2024-10-31 12:49:50|||||||||1
1730379000000|2024-10-31 12:50:00|145.22||145.17||145.22||145.17||30
1730379010000|2024-10-31 12:50:10|||||||||1
1730379030000|2024-10-31 12:50:30|||||||||1
1730379040000|2024-10-31 12:50:40|||||||||2
1730379050000|2024-10-31 12:50:50|||||||||1
1730379060000|2024-10-31 12:51:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|6
1730379070000|2024-10-31 12:51:10|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|6
1730379080000|2024-10-31 12:51:20|||||||||1
1730379100000|2024-10-31 12:51:40|||||||||1
1730379110000|2024-10-31 12:51:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|25
1730379120000|2024-10-31 12:52:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|70
1730379130000|2024-10-31 12:52:10|||||||||43
1730379140000|2024-10-31 12:52:20|||||||||3
1730379150000|2024-10-31 12:52:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|12
1730379170000|2024-10-31 12:52:50|||||||||1
1730379180000|2024-10-31 12:53:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1730379190000|2024-10-31 12:53:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|3
1730379200000|2024-10-31 12:53:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|19
1730379210000|2024-10-31 12:53:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|1
1730379220000|2024-10-31 12:53:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|40
1730379230000|2024-10-31 12:53:50|||||||||45
1730379240000|2024-10-31 12:54:00|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|23
1730379250000|2024-10-31 12:54:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|9
1730379260000|2024-10-31 12:54:20|145.17||145.22||145.22||145.17||3
1730379270000|2024-10-31 12:54:30||145.14||145.14||145.14||145.09|0
1730379280000|2024-10-31 12:54:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1730379290000|2024-10-31 12:54:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1730379300000|2024-10-31 12:55:00|||||||||1
1730379310000|2024-10-31 12:55:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|79
1730379330000|2024-10-31 12:55:30|||||||||674
1730379340000|2024-10-31 12:55:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|13
1730379350000|2024-10-31 12:55:50|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|23
1730379360000|2024-10-31 12:56:00|145.17||145.17||145.22||145.17||0
1730379370000|2024-10-31 12:56:10|||||||||1
1730379390000|2024-10-31 12:56:30|||||||||1
1730379400000|2024-10-31 12:56:40|||||||||1
1730379410000|2024-10-31 12:56:50|||||||||1
1730379420000|2024-10-31 12:57:00|||||||||391
1730379430000|2024-10-31 12:57:10|||||||||184
1730379440000|2024-10-31 12:57:20|||||||||1
1730379460000|2024-10-31 12:57:40|||||||||1
1730379470000|2024-10-31 12:57:50|||||||||2
1730379480000|2024-10-31 12:58:00|||||||||1
1730379500000|2024-10-31 12:58:20|||||||||1
1730379510000|2024-10-31 12:58:30|||||||||1
1730379520000|2024-10-31 12:58:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|508
1730379530000|2024-10-31 12:58:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|46
1730379540000|2024-10-31 12:59:00|145.27||145.22||145.27||145.22||2
1730379550000|2024-10-31 12:59:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|25
1730379560000|2024-10-31 12:59:20|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|16
1730379570000|2024-10-31 12:59:30||145.24||145.24||145.24||145.24|0
1730379580000|2024-10-31 12:59:40|||||||||1
1730379590000|2024-10-31 12:59:50|||||||||1
1730379600000|2024-10-31 13:00:00|||||||||1
1730379610000|2024-10-31 13:00:10|||||||||1
1730379620000|2024-10-31 13:00:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|112
1730379630000|2024-10-31 13:00:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1730379640000|2024-10-31 13:00:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|7
1730379650000|2024-10-31 13:00:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|4
1730379660000|2024-10-31 13:01:00|||||||||2
1730379670000|2024-10-31 13:01:10|||||||||2
1730379680000|2024-10-31 13:01:20|||||||||4
1730379700000|2024-10-31 13:01:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|257
1730379710000|2024-10-31 13:01:50||145.14||145.14||145.19||145.14|14
1730379720000|2024-10-31 13:02:00|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|1
1730379730000|2024-10-31 13:02:10|145.32||145.32||145.32||145.27||27
1730379740000|2024-10-31 13:02:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|2
1730379760000|2024-10-31 13:02:40|||||||||1
1730379770000|2024-10-31 13:02:50|||||||||1
1730379780000|2024-10-31 13:03:00|||||||||122
1730379790000|2024-10-31 13:03:10|||||||||32
1730379800000|2024-10-31 13:03:20|||||||||2
1730379810000|2024-10-31 13:03:30|||||||||130
1730379820000|2024-10-31 13:03:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|149
1730379830000|2024-10-31 13:03:50||145.24||145.24||145.29||145.24|8
1730379840000|2024-10-31 13:04:00|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|11
1730379850000|2024-10-31 13:04:10|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|21
1730379860000|2024-10-31 13:04:20|||||||||1
1730379880000|2024-10-31 13:04:40|145.42||145.37||145.42||145.37||26
1730379900000|2024-10-31 13:05:00|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|9
1730379910000|2024-10-31 13:05:10|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|1
1730379920000|2024-10-31 13:05:20|145.32||145.37||145.37||145.32||10
1730379930000|2024-10-31 13:05:30|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1730379940000|2024-10-31 13:05:40|||||||||5
1730379950000|2024-10-31 13:05:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1730379960000|2024-10-31 13:06:00|||||||||9
1730379970000|2024-10-31 13:06:10|145.37||145.37||145.37||145.32||6
1730379980000|2024-10-31 13:06:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|4
1730379990000|2024-10-31 13:06:30|||||||||1
1730380000000|2024-10-31 13:06:40|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|15
1730380010000|2024-10-31 13:06:50||145.34||145.34||145.34||145.34|0
1730380020000|2024-10-31 13:07:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|732
1730380030000|2024-10-31 13:07:10|||||||||1
1730380040000|2024-10-31 13:07:20|145.37||145.32||145.37||145.32||29
1730380050000|2024-10-31 13:07:30|145.37||145.32||145.37||145.32||12
1730380060000|2024-10-31 13:07:40|145.37||145.32||145.37||145.32||2
1730380070000|2024-10-31 13:07:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|17
1730380090000|2024-10-31 13:08:10|||||||||1
1730380100000|2024-10-31 13:08:20|||||||||2
1730380110000|2024-10-31 13:08:30|145.42||145.37||145.42||145.37||594
1730380120000|2024-10-31 13:08:40|||||||||16
1730380130000|2024-10-31 13:08:50|||||||||2
1730380140000|2024-10-31 13:09:00|||||||||1
1730380150000|2024-10-31 13:09:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1730380170000|2024-10-31 13:09:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|40
1730380180000|2024-10-31 13:09:40|||||||||1
1730380190000|2024-10-31 13:09:50|145.37||145.32||145.37||145.32||4
1730380200000|2024-10-31 13:10:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1730380210000|2024-10-31 13:10:10||145.24||145.29||145.29||145.24|2
1730380220000|2024-10-31 13:10:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|31
1730380230000|2024-10-31 13:10:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|39
1730380250000|2024-10-31 13:10:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|22
1730380260000|2024-10-31 13:11:00|145.32||145.32||145.37||145.32||2
1730380270000|2024-10-31 13:11:10|||||||||1
1730380280000|2024-10-31 13:11:20||145.19||145.24||145.24||145.19|9
1730380290000|2024-10-31 13:11:30||145.19||145.24||145.24||145.19|1
1730380300000|2024-10-31 13:11:40||145.19||145.24||145.24||145.19|1
1730380310000|2024-10-31 13:11:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|27
1730380320000|2024-10-31 13:12:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1730380340000|2024-10-31 13:12:20|||||||||1
1730380350000|2024-10-31 13:12:30|||||||||7
1730380360000|2024-10-31 13:12:40|||||||||1
1730380370000|2024-10-31 13:12:50|||||||||1
1730380380000|2024-10-31 13:13:00|||||||||12
1730380390000|2024-10-31 13:13:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|6
1730380410000|2024-10-31 13:13:30|||||||||9
1730380420000|2024-10-31 13:13:40|145.52|145.39|145.57|145.49|145.57|145.49|145.52|145.39|281
1730380430000|2024-10-31 13:13:50|||||||||1
1730380440000|2024-10-31 13:14:00|||||||||2
1730380450000|2024-10-31 13:14:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|266
1730380460000|2024-10-31 13:14:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|36
1730380470000|2024-10-31 13:14:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|59
1730380480000|2024-10-31 13:14:40|||||||||2
1730380490000|2024-10-31 13:14:50|||||||||1
1730380500000|2024-10-31 13:15:00|||||||||9
1730380510000|2024-10-31 13:15:10|||||||||64
1730380520000|2024-10-31 13:15:20|||||||||13
1730380530000|2024-10-31 13:15:30|||||||||1
1730380540000|2024-10-31 13:15:40|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.29|185
1730380560000|2024-10-31 13:16:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|20
1730380570000|2024-10-31 13:16:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|4
1730380580000|2024-10-31 13:16:20|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|6
1730380590000|2024-10-31 13:16:30|145.47||145.47||145.47||145.47||0
1730380600000|2024-10-31 13:16:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|3
1730380610000|2024-10-31 13:16:50|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|24
1730380630000|2024-10-31 13:17:10|||||||||2
1730380650000|2024-10-31 13:17:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|16
1730380660000|2024-10-31 13:17:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1730380670000|2024-10-31 13:17:50|||||||||1
1730380680000|2024-10-31 13:18:00|||||||||25
1730380690000|2024-10-31 13:18:10|||||||||1
1730380710000|2024-10-31 13:18:30|||||||||3
1730380720000|2024-10-31 13:18:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|23
1730380730000|2024-10-31 13:18:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|6
1730380740000|2024-10-31 13:19:00||145.34||145.39||145.39||145.34|9
1730380750000|2024-10-31 13:19:10|||||||||1
1730380760000|2024-10-31 13:19:20|||||||||1
1730380780000|2024-10-31 13:19:40|||||||||1
1730380790000|2024-10-31 13:19:50|||||||||1
1730380800000|2024-10-31 13:20:00|||||||||5
1730380810000|2024-10-31 13:20:10|||||||||2
1730380830000|2024-10-31 13:20:30|||||||||4
1730380840000|2024-10-31 13:20:40|||||||||7
1730380850000|2024-10-31 13:20:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|26
1730380860000|2024-10-31 13:21:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|6
1730380870000|2024-10-31 13:21:10|||||||||1
1730380880000|2024-10-31 13:21:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|5
1730380890000|2024-10-31 13:21:30|145.37||145.42||145.42||145.37||12
1730380900000|2024-10-31 13:21:40|145.37||145.37||145.37||145.37||0
1730380910000|2024-10-31 13:21:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|8
1730380920000|2024-10-31 13:22:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|13
1730380930000|2024-10-31 13:22:10|||||||||1
1730380950000|2024-10-31 13:22:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|616
1730380960000|2024-10-31 13:22:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|40
1730380970000|2024-10-31 13:22:50|||||||||1
1730380980000|2024-10-31 13:23:00|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|20
1730380990000|2024-10-31 13:23:10|||||||||2
1730381000000|2024-10-31 13:23:20|||||||||1
1730381020000|2024-10-31 13:23:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1730381030000|2024-10-31 13:23:50|||||||||22
1730381040000|2024-10-31 13:24:00|||||||||1
1730381050000|2024-10-31 13:24:10|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|36
1730381060000|2024-10-31 13:24:20|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|11
1730381070000|2024-10-31 13:24:30|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|3
1730381090000|2024-10-31 13:24:50|||||||||1
1730381100000|2024-10-31 13:25:00|||||||||1
1730381110000|2024-10-31 13:25:10|||||||||1
1730381120000|2024-10-31 13:25:20|||||||||1
1730381140000|2024-10-31 13:25:40|||||||||6
1730381150000|2024-10-31 13:25:50|||||||||31
1730381160000|2024-10-31 13:26:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|14
1730381170000|2024-10-31 13:26:10|||||||||2
1730381180000|2024-10-31 13:26:20|||||||||1021
1730381200000|2024-10-31 13:26:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|4
1730381210000|2024-10-31 13:26:50|||||||||1
1730381220000|2024-10-31 13:27:00|||||||||1
1730381230000|2024-10-31 13:27:10|||||||||6
1730381240000|2024-10-31 13:27:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|122
1730381260000|2024-10-31 13:27:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|36
1730381270000|2024-10-31 13:27:50|145.47||145.42||145.47||145.42||34
1730381280000|2024-10-31 13:28:00|||||||||2
1730381290000|2024-10-31 13:28:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|25
1730381300000|2024-10-31 13:28:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|14
1730381310000|2024-10-31 13:28:30|||||||||1
1730381320000|2024-10-31 13:28:40|||||||||1
1730381330000|2024-10-31 13:28:50|||||||||1
1730381340000|2024-10-31 13:29:00|||||||||1
1730381350000|2024-10-31 13:29:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1730381360000|2024-10-31 13:29:20|||||||||1
1730381370000|2024-10-31 13:29:30|||||||||169
1730381380000|2024-10-31 13:29:40|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|279
1730381390000|2024-10-31 13:29:50|||||||||51
1730381400000|2024-10-31 13:30:00|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|174
1730381410000|2024-10-31 13:30:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|185
1730381420000|2024-10-31 13:30:20|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|71
1730381430000|2024-10-31 13:30:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|73
1730381440000|2024-10-31 13:30:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|316
1730381450000|2024-10-31 13:30:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|40
1730381460000|2024-10-31 13:31:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|178
1730381470000|2024-10-31 13:31:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|13
1730381480000|2024-10-31 13:31:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|35
1730381490000|2024-10-31 13:31:30|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|29
1730381500000|2024-10-31 13:31:40|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|13
1730381510000|2024-10-31 13:31:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|13
1730381520000|2024-10-31 13:32:00|145.22|145.14|145.17|145.09|145.27|145.14|145.17|145.09|16
1730381530000|2024-10-31 13:32:10|||||||||4
1730381540000|2024-10-31 13:32:20|||||||||1
1730381550000|2024-10-31 13:32:30|||||||||1
1730381560000|2024-10-31 13:32:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|46
1730381570000|2024-10-31 13:32:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|52
1730381580000|2024-10-31 13:33:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1730381590000|2024-10-31 13:33:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|3
1730381600000|2024-10-31 13:33:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|13
1730381610000|2024-10-31 13:33:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|13
1730381620000|2024-10-31 13:33:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|6
1730381630000|2024-10-31 13:33:50|145.22||145.17||145.22||145.17||2
1730381640000|2024-10-31 13:34:00|||||||||168
1730381650000|2024-10-31 13:34:10|||||||||1
1730381660000|2024-10-31 13:34:20|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|54
1730381670000|2024-10-31 13:34:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|24
1730381680000|2024-10-31 13:34:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|13
1730381690000|2024-10-31 13:34:50|145.17|145.09|145.27|145.19|145.27|145.19|145.17|145.09|4
1730381700000|2024-10-31 13:35:00|145.22|145.14|145.27|145.19|145.32|145.24|145.22|145.14|21
1730381710000|2024-10-31 13:35:10|||||||||10
1730381720000|2024-10-31 13:35:20|145.32||145.27||145.32||145.27||4
1730381730000|2024-10-31 13:35:30|||||||||1
1730381740000|2024-10-31 13:35:40|||||||||1
1730381750000|2024-10-31 13:35:50|||||||||1
1730381760000|2024-10-31 13:36:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|23
1730381770000|2024-10-31 13:36:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1730381780000|2024-10-31 13:36:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|8
1730381790000|2024-10-31 13:36:30||145.14||145.14||145.19||145.14|3
1730381800000|2024-10-31 13:36:40|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|1
1730381810000|2024-10-31 13:36:50|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|4
1730381820000|2024-10-31 13:37:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|29
1730381830000|2024-10-31 13:37:10|||||||||2
1730381840000|2024-10-31 13:37:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|27
1730381850000|2024-10-31 13:37:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|19
1730381860000|2024-10-31 13:37:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|45
1730381870000|2024-10-31 13:37:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|10
1730381880000|2024-10-31 13:38:00||145.14||145.19||145.19||145.14|7
1730381890000|2024-10-31 13:38:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|4
1730381900000|2024-10-31 13:38:20|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|6
1730381910000|2024-10-31 13:38:30|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.09|8
1730381920000|2024-10-31 13:38:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|13
1730381930000|2024-10-31 13:38:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1730381940000|2024-10-31 13:39:00|||||||||3
1730381950000|2024-10-31 13:39:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1730381960000|2024-10-31 13:39:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|9
1730381970000|2024-10-31 13:39:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|9
1730381980000|2024-10-31 13:39:40|145.37|145.29|145.32|145.19|145.37|145.29|145.32|145.19|3
1730381990000|2024-10-31 13:39:50|145.27|145.24|145.22|145.14|145.27|145.24|145.22|145.09|31
1730382000000|2024-10-31 13:40:00|||||||||1
1730382010000|2024-10-31 13:40:10|||||||||1
1730382020000|2024-10-31 13:40:20|||||||||1
1730382040000|2024-10-31 13:40:40|||||||||19
1730382050000|2024-10-31 13:40:50|||||||||6
1730382060000|2024-10-31 13:41:00|||||||||1
1730382070000|2024-10-31 13:41:10||145.09||145.09||145.09||145.09|60
1730382080000|2024-10-31 13:41:20||145.14||145.14||145.14||145.14|2
1730382090000|2024-10-31 13:41:30|||||||||1
1730382100000|2024-10-31 13:41:40|||||||||2
1730382110000|2024-10-31 13:41:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|26
1730382120000|2024-10-31 13:42:00|145.22||145.22||145.22||145.17||95
1730382130000|2024-10-31 13:42:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|1
1730382140000|2024-10-31 13:42:20|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|37
1730382150000|2024-10-31 13:42:30|145.17||145.17||145.22||145.17||2
1730382160000|2024-10-31 13:42:40|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|113
1730382170000|2024-10-31 13:42:50|145.17||145.17||145.22||145.17||8
1730382180000|2024-10-31 13:43:00|145.22||145.17||145.22||145.17||2
1730382190000|2024-10-31 13:43:10|||||||||6
1730382200000|2024-10-31 13:43:20|||||||||5
1730382210000|2024-10-31 13:43:30|||||||||2
1730382220000|2024-10-31 13:43:40|||||||||2
1730382230000|2024-10-31 13:43:50|||||||||1
1730382240000|2024-10-31 13:44:00|||||||||1
1730382250000|2024-10-31 13:44:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|93
1730382260000|2024-10-31 13:44:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|60
1730382270000|2024-10-31 13:44:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|2
1730382280000|2024-10-31 13:44:40|145.17||145.22||145.22||145.17||1
1730382290000|2024-10-31 13:44:50||145.14||145.14||145.14||145.14|0
1730382300000|2024-10-31 13:45:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1730382310000|2024-10-31 13:45:10|||||||||453
1730382320000|2024-10-31 13:45:20|||||||||48
1730382330000|2024-10-31 13:45:30|||||||||224
1730382340000|2024-10-31 13:45:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|35
1730382350000|2024-10-31 13:45:50|||||||||51
1730382360000|2024-10-31 13:46:00|||||||||3
1730382370000|2024-10-31 13:46:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|444
1730382380000|2024-10-31 13:46:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|96
1730382390000|2024-10-31 13:46:30|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|203
1730382400000|2024-10-31 13:46:40|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|308
1730382410000|2024-10-31 13:46:50|||||||||1
1730382420000|2024-10-31 13:47:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|10
1730382440000|2024-10-31 13:47:20|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.94|37
1730382450000|2024-10-31 13:47:30|145.07||145.07||145.12||145.07||28
1730382460000|2024-10-31 13:47:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1730382470000|2024-10-31 13:47:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|50
1730382480000|2024-10-31 13:48:00|145.02|144.94|144.97|144.89|145.07|144.94|144.97|144.89|54
1730382490000|2024-10-31 13:48:10|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|126
1730382500000|2024-10-31 13:48:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|75
1730382510000|2024-10-31 13:48:30|||||||||15
1730382520000|2024-10-31 13:48:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|96
1730382530000|2024-10-31 13:48:50|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|2507
1730382540000|2024-10-31 13:49:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|73
1730382550000|2024-10-31 13:49:10||144.84||144.84||144.89||144.84|8
1730382560000|2024-10-31 13:49:20|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|4
1730382570000|2024-10-31 13:49:30|145.02|144.89|144.97|144.89|145.02|144.94|144.97|144.89|9
1730382580000|2024-10-31 13:49:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|1
1730382590000|2024-10-31 13:49:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|14
1730382600000|2024-10-31 13:50:00||144.89||144.94||144.94||144.89|40
1730382610000|2024-10-31 13:50:10||144.89||144.94||144.94||144.89|13
1730382620000|2024-10-31 13:50:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1730382630000|2024-10-31 13:50:30|145.02|144.94|144.92|144.84|145.02|144.94|144.87|144.79|233
1730382640000|2024-10-31 13:50:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|21
1730382650000|2024-10-31 13:50:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|197
1730382660000|2024-10-31 13:51:00|145.07||145.02||145.07||145.02||2158
1730382670000|2024-10-31 13:51:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|237
1730382680000|2024-10-31 13:51:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1730382690000|2024-10-31 13:51:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|36
1730382700000|2024-10-31 13:51:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1730382710000|2024-10-31 13:51:50|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|38
1730382720000|2024-10-31 13:52:00|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|29
1730382730000|2024-10-31 13:52:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|43
1730382750000|2024-10-31 13:52:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|34
1730382760000|2024-10-31 13:52:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|22
1730382770000|2024-10-31 13:52:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|14
1730382780000|2024-10-31 13:53:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1730382790000|2024-10-31 13:53:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|28
1730382800000|2024-10-31 13:53:20|||||||||4
1730382810000|2024-10-31 13:53:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|17
1730382820000|2024-10-31 13:53:40|145.07||145.02||145.07||145.02||4
1730382830000|2024-10-31 13:53:50|||||||||1
1730382840000|2024-10-31 13:54:00|||||||||1
1730382850000|2024-10-31 13:54:10|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|18
1730382860000|2024-10-31 13:54:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|39
1730382870000|2024-10-31 13:54:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1730382880000|2024-10-31 13:54:40|||||||||8
1730382890000|2024-10-31 13:54:50|||||||||5
1730382900000|2024-10-31 13:55:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|37
1730382910000|2024-10-31 13:55:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|23
1730382920000|2024-10-31 13:55:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1730382930000|2024-10-31 13:55:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|56
1730382940000|2024-10-31 13:55:40|145.07|144.94|145.07|144.99|145.07|144.99|145.02|144.94|313
1730382950000|2024-10-31 13:55:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1730382960000|2024-10-31 13:56:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|31
1730382970000|2024-10-31 13:56:10|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|2
1730382980000|2024-10-31 13:56:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|13
1730382990000|2024-10-31 13:56:30|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|16
1730383000000|2024-10-31 13:56:40|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|20
1730383010000|2024-10-31 13:56:50|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|37
1730383020000|2024-10-31 13:57:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|37
1730383030000|2024-10-31 13:57:10|||||||||1
1730383040000|2024-10-31 13:57:20|||||||||1
1730383050000|2024-10-31 13:57:30|145.22||145.17||145.22||145.17||124
1730383060000|2024-10-31 13:57:40|145.22||145.17||145.22||145.17||3
1730383070000|2024-10-31 13:57:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|23
1730383080000|2024-10-31 13:58:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|65
1730383090000|2024-10-31 13:58:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|2
1730383100000|2024-10-31 13:58:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|18
1730383110000|2024-10-31 13:58:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|311
1730383120000|2024-10-31 13:58:40|145.12||145.07||145.12||145.07||3
1730383130000|2024-10-31 13:58:50|||||||||1
1730383140000|2024-10-31 13:59:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1730383150000|2024-10-31 13:59:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|38
1730383160000|2024-10-31 13:59:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|39
1730383170000|2024-10-31 13:59:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1730383180000|2024-10-31 13:59:40|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|50
1730383190000|2024-10-31 13:59:50|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|5
1730383200000|2024-10-31 14:00:00|145.07|144.94|145.07|144.99|145.07|144.99|145.02|144.94|9
1730383210000|2024-10-31 14:00:10|||||||||19
1730383220000|2024-10-31 14:00:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1730383240000|2024-10-31 14:00:40|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|106
1730383260000|2024-10-31 14:01:00|||||||||8
1730383270000|2024-10-31 14:01:10||144.89||144.94||144.94||144.89|8
1730383280000|2024-10-31 14:01:20|||||||||3
1730383290000|2024-10-31 14:01:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|9
1730383300000|2024-10-31 14:01:40|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|6
1730383310000|2024-10-31 14:01:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|83
1730383320000|2024-10-31 14:02:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|42
1730383330000|2024-10-31 14:02:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1730383340000|2024-10-31 14:02:20|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.89|10
1730383350000|2024-10-31 14:02:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1730383360000|2024-10-31 14:02:40|||||||||1
1730383370000|2024-10-31 14:02:50|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|103
1730383380000|2024-10-31 14:03:00|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|2
1730383390000|2024-10-31 14:03:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|3
1730383400000|2024-10-31 14:03:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|12
1730383410000|2024-10-31 14:03:30|145.02||144.97||145.02||144.97||0
1730383420000|2024-10-31 14:03:40|||||||||1
1730383430000|2024-10-31 14:03:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1730383440000|2024-10-31 14:04:00|||||||||1
1730383450000|2024-10-31 14:04:10|||||||||1
1730383460000|2024-10-31 14:04:20|||||||||414
1730383470000|2024-10-31 14:04:30|||||||||60
1730383480000|2024-10-31 14:04:40|||||||||270
1730383490000|2024-10-31 14:04:50|||||||||2
1730383500000|2024-10-31 14:05:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|23
1730383510000|2024-10-31 14:05:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|64
1730383520000|2024-10-31 14:05:20|||||||||506
1730383530000|2024-10-31 14:05:30|||||||||69
1730383540000|2024-10-31 14:05:40|||||||||217
1730383550000|2024-10-31 14:05:50|||||||||245
1730383560000|2024-10-31 14:06:00|||||||||171
1730383570000|2024-10-31 14:06:10|||||||||111
1730383580000|2024-10-31 14:06:20|144.87|144.79|144.82|144.74|144.87|144.79|144.77|144.69|554
1730383590000|2024-10-31 14:06:30|144.77|144.69|144.62|144.54|144.77|144.69|144.62|144.54|1336
1730383600000|2024-10-31 14:06:40|144.57|144.49|144.67|144.59|144.67|144.59|144.57|144.49|16
1730383610000|2024-10-31 14:06:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1730383620000|2024-10-31 14:07:00|||||||||5
1730383630000|2024-10-31 14:07:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|50
1730383650000|2024-10-31 14:07:30|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|5
1730383660000|2024-10-31 14:07:40|||||||||19
1730383670000|2024-10-31 14:07:50|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|1335
1730383680000|2024-10-31 14:08:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|48
1730383690000|2024-10-31 14:08:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|36
1730383700000|2024-10-31 14:08:20|144.47|144.39|144.52|144.44|144.57|144.44|144.47|144.39|27
1730383710000|2024-10-31 14:08:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|16
1730383720000|2024-10-31 14:08:40|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|23
1730383740000|2024-10-31 14:09:00|||||||||601
1730383750000|2024-10-31 14:09:10|144.52||144.47||144.52||144.47||63
1730383760000|2024-10-31 14:09:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730383780000|2024-10-31 14:09:40|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|135
1730383800000|2024-10-31 14:10:00|||||||||1
1730383810000|2024-10-31 14:10:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|32
1730383820000|2024-10-31 14:10:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|63
1730383830000|2024-10-31 14:10:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|66
1730383840000|2024-10-31 14:10:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|16
1730383850000|2024-10-31 14:10:50|||||||||1
1730383860000|2024-10-31 14:11:00|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|26
1730383870000|2024-10-31 14:11:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|290
1730383880000|2024-10-31 14:11:20|||||||||1
1730383890000|2024-10-31 14:11:30|144.57|144.39|144.57|144.44|144.57|144.44|144.57|144.39|12
1730383900000|2024-10-31 14:11:40|144.52|144.49|144.52|144.44|144.57|144.49|144.52|144.44|23
1730383910000|2024-10-31 14:11:50|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|15
1730383920000|2024-10-31 14:12:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|157
1730383930000|2024-10-31 14:12:10|||||||||8
1730383940000|2024-10-31 14:12:20|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|149
1730383950000|2024-10-31 14:12:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|166
1730383960000|2024-10-31 14:12:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|138
1730383970000|2024-10-31 14:12:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.34|26
1730383980000|2024-10-31 14:13:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|12
1730383990000|2024-10-31 14:13:10|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|13
1730384000000|2024-10-31 14:13:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|25
1730384010000|2024-10-31 14:13:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|62
1730384020000|2024-10-31 14:13:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|3
1730384030000|2024-10-31 14:13:50|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|33
1730384040000|2024-10-31 14:14:00|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|31
1730384050000|2024-10-31 14:14:10|144.42||144.42||144.42||144.42||3
1730384070000|2024-10-31 14:14:30|||||||||11
1730384080000|2024-10-31 14:14:40|||||||||2
1730384090000|2024-10-31 14:14:50|144.37|144.29|144.32|144.24|144.42|144.29|144.32|144.24|2
1730384100000|2024-10-31 14:15:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1730384110000|2024-10-31 14:15:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|28
1730384130000|2024-10-31 14:15:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|13
1730384150000|2024-10-31 14:15:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1730384160000|2024-10-31 14:16:00|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|58
1730384170000|2024-10-31 14:16:10|144.52|144.44|144.57|144.49|144.57|144.49|144.47|144.44|4
1730384180000|2024-10-31 14:16:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|53
1730384190000|2024-10-31 14:16:30|144.57||144.57||144.62||144.57||0
1730384200000|2024-10-31 14:16:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|178
1730384210000|2024-10-31 14:16:50||144.44||144.49||144.49||144.44|0
1730384220000|2024-10-31 14:17:00|144.62||144.62||144.62||144.62||36
1730384230000|2024-10-31 14:17:10|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|14
1730384240000|2024-10-31 14:17:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.49|119
1730384250000|2024-10-31 14:17:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|28
1730384260000|2024-10-31 14:17:40|||||||||6
1730384270000|2024-10-31 14:17:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1730384280000|2024-10-31 14:18:00|||||||||1
1730384290000|2024-10-31 14:18:10|||||||||1
1730384300000|2024-10-31 14:18:20|||||||||54
1730384310000|2024-10-31 14:18:30|||||||||6
1730384320000|2024-10-31 14:18:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1730384330000|2024-10-31 14:18:50|144.67|144.59|144.67|144.59|144.67|144.64|144.62|144.54|68
1730384340000|2024-10-31 14:19:00|||||||||1
1730384350000|2024-10-31 14:19:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730384360000|2024-10-31 14:19:20|||||||||1
1730384380000|2024-10-31 14:19:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1730384390000|2024-10-31 14:19:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|4
1730384400000|2024-10-31 14:20:00|144.57|144.49|144.67|144.54|144.67|144.59|144.57|144.49|157
1730384410000|2024-10-31 14:20:10|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1730384420000|2024-10-31 14:20:20|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|8
1730384430000|2024-10-31 14:20:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|7
1730384440000|2024-10-31 14:20:40|||||||||11
1730384450000|2024-10-31 14:20:50|||||||||5
1730384460000|2024-10-31 14:21:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|94
1730384470000|2024-10-31 14:21:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|23
1730384480000|2024-10-31 14:21:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730384490000|2024-10-31 14:21:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|74
1730384500000|2024-10-31 14:21:40|||||||||1
1730384510000|2024-10-31 14:21:50|144.52|144.44|144.47|144.39|144.52|144.49|144.47|144.39|42
1730384520000|2024-10-31 14:22:00|||||||||1
1730384530000|2024-10-31 14:22:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|23
1730384540000|2024-10-31 14:22:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|17
1730384550000|2024-10-31 14:22:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|26
1730384570000|2024-10-31 14:22:50|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|103
1730384580000|2024-10-31 14:23:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|27
1730384590000|2024-10-31 14:23:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1730384600000|2024-10-31 14:23:20|||||||||1
1730384610000|2024-10-31 14:23:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|11
1730384620000|2024-10-31 14:23:40||144.34||144.39||144.39||144.34|11
1730384630000|2024-10-31 14:23:50|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|18
1730384650000|2024-10-31 14:24:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|75
1730384660000|2024-10-31 14:24:20|||||||||1
1730384680000|2024-10-31 14:24:40|||||||||1
1730384690000|2024-10-31 14:24:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|30
1730384700000|2024-10-31 14:25:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|60
1730384710000|2024-10-31 14:25:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1730384720000|2024-10-31 14:25:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|27
1730384740000|2024-10-31 14:25:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|47
1730384750000|2024-10-31 14:25:50|||||||||1
1730384760000|2024-10-31 14:26:00|||||||||1
1730384770000|2024-10-31 14:26:10|||||||||5
1730384780000|2024-10-31 14:26:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|61
1730384800000|2024-10-31 14:26:40||144.29||144.34||144.34||144.29|1
1730384810000|2024-10-31 14:26:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|113
1730384820000|2024-10-31 14:27:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|8
1730384830000|2024-10-31 14:27:10|144.42||144.37||144.42||144.37||7
1730384840000|2024-10-31 14:27:20|||||||||2
1730384860000|2024-10-31 14:27:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|51
1730384870000|2024-10-31 14:27:50||144.19||144.19||144.19||144.19|398
1730384880000|2024-10-31 14:28:00|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|101
1730384890000|2024-10-31 14:28:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|22
1730384900000|2024-10-31 14:28:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|121
1730384910000|2024-10-31 14:28:30|||||||||8
1730384920000|2024-10-31 14:28:40|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|22
1730384930000|2024-10-31 14:28:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|64
1730384940000|2024-10-31 14:29:00|144.27||144.22||144.27||144.22||2
1730384950000|2024-10-31 14:29:10||144.09||144.09||144.09||144.09|19
1730384960000|2024-10-31 14:29:20|144.17||144.17||144.17||144.17||7
1730384970000|2024-10-31 14:29:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|24
1730384990000|2024-10-31 14:29:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|16
1730385000000|2024-10-31 14:30:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|121
1730385010000|2024-10-31 14:30:10|||||||||5
1730385020000|2024-10-31 14:30:20|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|14
1730385030000|2024-10-31 14:30:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|59
1730385040000|2024-10-31 14:30:40|||||||||1
1730385050000|2024-10-31 14:30:50|||||||||1
1730385060000|2024-10-31 14:31:00|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|45
1730385070000|2024-10-31 14:31:10|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|21
1730385080000|2024-10-31 14:31:20||143.99||144.04||144.04||143.99|0
1730385090000|2024-10-31 14:31:30|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|29
1730385100000|2024-10-31 14:31:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|12
1730385110000|2024-10-31 14:31:50|||||||||1
1730385120000|2024-10-31 14:32:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1730385130000|2024-10-31 14:32:10|||||||||81
1730385140000|2024-10-31 14:32:20|||||||||1
1730385150000|2024-10-31 14:32:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|106
1730385160000|2024-10-31 14:32:40|144.17||144.12||144.17||144.12||3
1730385170000|2024-10-31 14:32:50|||||||||1
1730385180000|2024-10-31 14:33:00|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|19
1730385190000|2024-10-31 14:33:10||144.09||144.09||144.09||144.09|1
1730385210000|2024-10-31 14:33:30|||||||||1
1730385220000|2024-10-31 14:33:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|28
1730385230000|2024-10-31 14:33:50|||||||||2
1730385240000|2024-10-31 14:34:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|20
1730385250000|2024-10-31 14:34:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|15
1730385260000|2024-10-31 14:34:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|31
1730385270000|2024-10-31 14:34:30|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|23
1730385280000|2024-10-31 14:34:40|||||||||77
1730385290000|2024-10-31 14:34:50|||||||||30
1730385300000|2024-10-31 14:35:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|133
1730385310000|2024-10-31 14:35:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1730385320000|2024-10-31 14:35:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|7
1730385340000|2024-10-31 14:35:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|20
1730385360000|2024-10-31 14:36:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|94
1730385370000|2024-10-31 14:36:10|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|1
1730385380000|2024-10-31 14:36:20|||||||||1
1730385400000|2024-10-31 14:36:40|||||||||1
1730385410000|2024-10-31 14:36:50|||||||||1
1730385420000|2024-10-31 14:37:00|||||||||1
1730385430000|2024-10-31 14:37:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|41
1730385440000|2024-10-31 14:37:20|||||||||1
1730385460000|2024-10-31 14:37:40|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|345
1730385470000|2024-10-31 14:37:50|144.12||144.07||144.12||144.07||164
1730385480000|2024-10-31 14:38:00|144.12||144.07||144.12||144.07||1
1730385490000|2024-10-31 14:38:10|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|20
1730385510000|2024-10-31 14:38:30|||||||||1
1730385520000|2024-10-31 14:38:40|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|8
1730385530000|2024-10-31 14:38:50|144.07||144.07||144.07||144.07||0
1730385540000|2024-10-31 14:39:00|||||||||1
1730385550000|2024-10-31 14:39:10|144.12|144.04|144.12|144.04|144.17|144.09|144.12|143.99|36
1730385560000|2024-10-31 14:39:20|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|43
1730385570000|2024-10-31 14:39:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|72
1730385580000|2024-10-31 14:39:40|||||||||26
1730385590000|2024-10-31 14:39:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|88
1730385600000|2024-10-31 14:40:00|||||||||1
1730385610000|2024-10-31 14:40:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|24
1730385620000|2024-10-31 14:40:20|||||||||2
1730385630000|2024-10-31 14:40:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|13
1730385640000|2024-10-31 14:40:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|42
1730385660000|2024-10-31 14:41:00|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|31
1730385670000|2024-10-31 14:41:10|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|19
1730385680000|2024-10-31 14:41:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|8
1730385700000|2024-10-31 14:41:40|||||||||54
1730385710000|2024-10-31 14:41:50|||||||||1
1730385720000|2024-10-31 14:42:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|38
1730385730000|2024-10-31 14:42:10|||||||||26
1730385740000|2024-10-31 14:42:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|18
1730385750000|2024-10-31 14:42:30|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|54
1730385760000|2024-10-31 14:42:40|143.92|143.89|143.97|143.89|144.02|143.94|143.92|143.89|119
1730385770000|2024-10-31 14:42:50|144.02||143.97||144.02||143.97||10
1730385780000|2024-10-31 14:43:00||143.84||143.89||143.89||143.84|22
1730385790000|2024-10-31 14:43:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|45
1730385800000|2024-10-31 14:43:20|||||||||1
1730385820000|2024-10-31 14:43:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|40
1730385840000|2024-10-31 14:44:00|||||||||1
1730385850000|2024-10-31 14:44:10|||||||||1
1730385860000|2024-10-31 14:44:20|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|51
1730385870000|2024-10-31 14:44:30||143.84||143.84||143.89||143.84|0
1730385880000|2024-10-31 14:44:40|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|1
1730385890000|2024-10-31 14:44:50|143.87|143.79|143.77|143.69|143.87|143.79|143.77|143.69|1256
1730385900000|2024-10-31 14:45:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|262
1730385910000|2024-10-31 14:45:10|||||||||35
1730385930000|2024-10-31 14:45:30||143.64||143.69||143.69||143.64|127
1730385940000|2024-10-31 14:45:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|31
1730385950000|2024-10-31 14:45:50||143.64||143.69||143.69||143.64|4
1730385960000|2024-10-31 14:46:00|||||||||5
1730385970000|2024-10-31 14:46:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|41
1730385990000|2024-10-31 14:46:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|333
1730386000000|2024-10-31 14:46:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|27
1730386010000|2024-10-31 14:46:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1730386020000|2024-10-31 14:47:00|||||||||1
1730386030000|2024-10-31 14:47:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|312
1730386040000|2024-10-31 14:47:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|226
1730386050000|2024-10-31 14:47:30|||||||||5
1730386060000|2024-10-31 14:47:40|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|33
1730386080000|2024-10-31 14:48:00|143.92||143.87||143.92||143.87||220
1730386090000|2024-10-31 14:48:10|||||||||75
1730386110000|2024-10-31 14:48:30|||||||||32
1730386120000|2024-10-31 14:48:40|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|28
1730386130000|2024-10-31 14:48:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|6
1730386140000|2024-10-31 14:49:00|144.02||143.97||144.02||143.97||0
1730386150000|2024-10-31 14:49:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1730386160000|2024-10-31 14:49:20||143.79||143.84||143.84||143.79|17
1730386170000|2024-10-31 14:49:30||143.79||143.84||143.84||143.79|15
1730386180000|2024-10-31 14:49:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|3
1730386190000|2024-10-31 14:49:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1730386200000|2024-10-31 14:50:00|||||||||8
1730386210000|2024-10-31 14:50:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1730386220000|2024-10-31 14:50:20||143.74||143.74||143.74||143.74|1
1730386230000|2024-10-31 14:50:30||143.79||143.79||143.79||143.74|21
1730386240000|2024-10-31 14:50:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|87
1730386250000|2024-10-31 14:50:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|39
1730386260000|2024-10-31 14:51:00|||||||||1
1730386270000|2024-10-31 14:51:10|||||||||1
1730386280000|2024-10-31 14:51:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|35
1730386290000|2024-10-31 14:51:30|||||||||4
1730386300000|2024-10-31 14:51:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|30
1730386310000|2024-10-31 14:51:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|123
1730386320000|2024-10-31 14:52:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|174
1730386330000|2024-10-31 14:52:10|||||||||3
1730386340000|2024-10-31 14:52:20|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|25
1730386350000|2024-10-31 14:52:30||143.79||143.79||143.79||143.74|1
1730386360000|2024-10-31 14:52:40|||||||||1
1730386370000|2024-10-31 14:52:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|18
1730386380000|2024-10-31 14:53:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|13
1730386390000|2024-10-31 14:53:10|||||||||1
1730386400000|2024-10-31 14:53:20|||||||||3
1730386410000|2024-10-31 14:53:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|6
1730386420000|2024-10-31 14:53:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|23
1730386430000|2024-10-31 14:53:50|||||||||1
1730386440000|2024-10-31 14:54:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|13
1730386450000|2024-10-31 14:54:10|||||||||1
1730386460000|2024-10-31 14:54:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1730386470000|2024-10-31 14:54:30|||||||||183
1730386490000|2024-10-31 14:54:50|||||||||18
1730386500000|2024-10-31 14:55:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1730386510000|2024-10-31 14:55:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|44
1730386520000|2024-10-31 14:55:20|||||||||1
1730386540000|2024-10-31 14:55:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|91
1730386560000|2024-10-31 14:56:00||143.89||143.89||143.89||143.89|76
1730386570000|2024-10-31 14:56:10|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|28
1730386580000|2024-10-31 14:56:20|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.89|12
1730386590000|2024-10-31 14:56:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|9
1730386600000|2024-10-31 14:56:40|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|43
1730386610000|2024-10-31 14:56:50||144.04||144.04||144.04||143.99|0
1730386620000|2024-10-31 14:57:00|||||||||2
1730386630000|2024-10-31 14:57:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|10
1730386640000|2024-10-31 14:57:20||143.99||144.04||144.04||143.99|1
1730386650000|2024-10-31 14:57:30|||||||||8
1730386660000|2024-10-31 14:57:40||143.99||144.04||144.04||143.99|5
1730386670000|2024-10-31 14:57:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|9
1730386680000|2024-10-31 14:58:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|35
1730386690000|2024-10-31 14:58:10|||||||||5
1730386700000|2024-10-31 14:58:20|||||||||5
1730386710000|2024-10-31 14:58:30|||||||||1
1730386720000|2024-10-31 14:58:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|23
1730386730000|2024-10-31 14:58:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|227
1730386740000|2024-10-31 14:59:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1730386750000|2024-10-31 14:59:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|74
1730386760000|2024-10-31 14:59:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|18
1730386770000|2024-10-31 14:59:30|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|18
1730386780000|2024-10-31 14:59:40|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|1285
1730386790000|2024-10-31 14:59:50|144.07|143.94|144.02|143.94|144.07|143.94|144.02|143.94|103
1730386800000|2024-10-31 15:00:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|195
1730386810000|2024-10-31 15:00:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|130
1730386820000|2024-10-31 15:00:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|133
1730386830000|2024-10-31 15:00:30|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|191
1730386840000|2024-10-31 15:00:40|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|207
1730386850000|2024-10-31 15:00:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|134
1730386860000|2024-10-31 15:01:00|143.97|143.89|143.97|143.89|144.02|143.94|143.92|143.89|21
1730386870000|2024-10-31 15:01:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|19
1730386880000|2024-10-31 15:01:20|||||||||1
1730386890000|2024-10-31 15:01:30|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|18
1730386900000|2024-10-31 15:01:40|144.07|143.94|144.02|143.94|144.07|143.94|144.02|143.94|1
1730386910000|2024-10-31 15:01:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|71
1730386920000|2024-10-31 15:02:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|23
1730386930000|2024-10-31 15:02:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|9
1730386940000|2024-10-31 15:02:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|13
1730386950000|2024-10-31 15:02:30|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|5
1730386970000|2024-10-31 15:02:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|25
1730386990000|2024-10-31 15:03:10|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|29
1730387010000|2024-10-31 15:03:30|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|59
1730387020000|2024-10-31 15:03:40||143.89||143.94||143.94||143.89|4
1730387030000|2024-10-31 15:03:50|144.07||144.02||144.07||144.02||15
1730387040000|2024-10-31 15:04:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|54
1730387050000|2024-10-31 15:04:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|6
1730387060000|2024-10-31 15:04:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|10
1730387070000|2024-10-31 15:04:30||143.99||143.99||144.04||143.99|2
1730387080000|2024-10-31 15:04:40||144.04||144.04||144.04||144.04|0
1730387090000|2024-10-31 15:04:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|43
1730387100000|2024-10-31 15:05:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|10
1730387110000|2024-10-31 15:05:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|13
1730387120000|2024-10-31 15:05:20|||||||||39
1730387130000|2024-10-31 15:05:30|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|75
1730387140000|2024-10-31 15:05:40||144.04||144.04||144.04||143.99|1
1730387150000|2024-10-31 15:05:50|||||||||1
1730387160000|2024-10-31 15:06:00|||||||||2
1730387170000|2024-10-31 15:06:10|||||||||1
1730387180000|2024-10-31 15:06:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|106
1730387190000|2024-10-31 15:06:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|68
1730387200000|2024-10-31 15:06:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|23
1730387210000|2024-10-31 15:06:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|29
1730387220000|2024-10-31 15:07:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|52
1730387230000|2024-10-31 15:07:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|14
1730387240000|2024-10-31 15:07:20|||||||||102
1730387250000|2024-10-31 15:07:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|32
1730387260000|2024-10-31 15:07:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|24
1730387270000|2024-10-31 15:07:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|26
1730387280000|2024-10-31 15:08:00||144.14||144.19||144.19||144.14|61
1730387290000|2024-10-31 15:08:10|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|86
1730387300000|2024-10-31 15:08:20|||||||||1
1730387310000|2024-10-31 15:08:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|26
1730387320000|2024-10-31 15:08:40|||||||||17
1730387330000|2024-10-31 15:08:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|23
1730387340000|2024-10-31 15:09:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|9
1730387350000|2024-10-31 15:09:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|31
1730387370000|2024-10-31 15:09:30|||||||||6
1730387380000|2024-10-31 15:09:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|11
1730387390000|2024-10-31 15:09:50|||||||||1
1730387400000|2024-10-31 15:10:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|101
1730387410000|2024-10-31 15:10:10|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|28
1730387420000|2024-10-31 15:10:20|||||||||1
1730387430000|2024-10-31 15:10:30|||||||||2
1730387440000|2024-10-31 15:10:40|||||||||1
1730387450000|2024-10-31 15:10:50|||||||||2
1730387460000|2024-10-31 15:11:00|||||||||5
1730387470000|2024-10-31 15:11:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|75
1730387480000|2024-10-31 15:11:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|6
1730387490000|2024-10-31 15:11:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|101
1730387500000|2024-10-31 15:11:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|12
1730387510000|2024-10-31 15:11:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|10
1730387520000|2024-10-31 15:12:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1730387530000|2024-10-31 15:12:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|253
1730387540000|2024-10-31 15:12:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|25
1730387560000|2024-10-31 15:12:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|30
1730387570000|2024-10-31 15:12:50|144.27||144.22||144.27||144.22||2
1730387580000|2024-10-31 15:13:00|||||||||1
1730387590000|2024-10-31 15:13:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|19
1730387600000|2024-10-31 15:13:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|32
1730387610000|2024-10-31 15:13:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|2
1730387620000|2024-10-31 15:13:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|6
1730387630000|2024-10-31 15:13:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|153
1730387640000|2024-10-31 15:14:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|54
1730387650000|2024-10-31 15:14:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|70
1730387660000|2024-10-31 15:14:20|||||||||3
1730387670000|2024-10-31 15:14:30|||||||||2
1730387680000|2024-10-31 15:14:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|18
1730387690000|2024-10-31 15:14:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|289
1730387700000|2024-10-31 15:15:00|||||||||1
1730387710000|2024-10-31 15:15:10|||||||||2
1730387730000|2024-10-31 15:15:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|187
1730387740000|2024-10-31 15:15:40|144.27||144.22||144.27||144.22||20
1730387750000|2024-10-31 15:15:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|5
1730387760000|2024-10-31 15:16:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1730387770000|2024-10-31 15:16:10|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|36
1730387780000|2024-10-31 15:16:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|17
1730387790000|2024-10-31 15:16:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|5
1730387800000|2024-10-31 15:16:40|144.22|144.14|144.32|144.19|144.32|144.24|144.22|144.14|232
1730387810000|2024-10-31 15:16:50|144.27||144.27||144.27||144.27||10
1730387820000|2024-10-31 15:17:00|||||||||11
1730387830000|2024-10-31 15:17:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|101
1730387840000|2024-10-31 15:17:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|225
1730387850000|2024-10-31 15:17:30||144.14||144.19||144.19||144.14|30
1730387860000|2024-10-31 15:17:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|26
1730387870000|2024-10-31 15:17:50||144.14||144.19||144.19||144.14|160
1730387880000|2024-10-31 15:18:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|40
1730387890000|2024-10-31 15:18:10|||||||||3
1730387900000|2024-10-31 15:18:20|||||||||1
1730387910000|2024-10-31 15:18:30|||||||||1200
1730387920000|2024-10-31 15:18:40|||||||||1
1730387930000|2024-10-31 15:18:50|||||||||1
1730387940000|2024-10-31 15:19:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|124
1730387950000|2024-10-31 15:19:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|132
1730387960000|2024-10-31 15:19:20|||||||||1
1730387970000|2024-10-31 15:19:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|290
1730387980000|2024-10-31 15:19:40|||||||||1443
1730387990000|2024-10-31 15:19:50|||||||||1
1730388000000|2024-10-31 15:20:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|79
1730388010000|2024-10-31 15:20:10|||||||||1
1730388020000|2024-10-31 15:20:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|174
1730388040000|2024-10-31 15:20:40|||||||||11
1730388050000|2024-10-31 15:20:50|||||||||3
1730388060000|2024-10-31 15:21:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|53
1730388070000|2024-10-31 15:21:10|||||||||1
1730388080000|2024-10-31 15:21:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|109
1730388090000|2024-10-31 15:21:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1730388100000|2024-10-31 15:21:40|||||||||1
1730388110000|2024-10-31 15:21:50|||||||||28
1730388120000|2024-10-31 15:22:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730388130000|2024-10-31 15:22:10|||||||||10
1730388140000|2024-10-31 15:22:20|144.32||144.27||144.32||144.27||20
1730388150000|2024-10-31 15:22:30|||||||||1
1730388160000|2024-10-31 15:22:40|||||||||10
1730388180000|2024-10-31 15:23:00|||||||||1
1730388190000|2024-10-31 15:23:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|40
1730388200000|2024-10-31 15:23:20|||||||||1
1730388210000|2024-10-31 15:23:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|29
1730388230000|2024-10-31 15:23:50|144.37||144.37||144.37||144.32||8
1730388240000|2024-10-31 15:24:00|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|45
1730388250000|2024-10-31 15:24:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|9
1730388260000|2024-10-31 15:24:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1730388270000|2024-10-31 15:24:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|190
1730388280000|2024-10-31 15:24:40|||||||||1
1730388290000|2024-10-31 15:24:50|||||||||3
1730388300000|2024-10-31 15:25:00|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|56
1730388310000|2024-10-31 15:25:10|144.32||144.32||144.32||144.32||0
1730388320000|2024-10-31 15:25:20|||||||||1
1730388330000|2024-10-31 15:25:30|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|15
1730388340000|2024-10-31 15:25:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|385
1730388350000|2024-10-31 15:25:50|||||||||1
1730388360000|2024-10-31 15:26:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|32
1730388370000|2024-10-31 15:26:10|||||||||1
1730388380000|2024-10-31 15:26:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1730388390000|2024-10-31 15:26:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|35
1730388400000|2024-10-31 15:26:40|||||||||1
1730388410000|2024-10-31 15:26:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1730388420000|2024-10-31 15:27:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|203
1730388430000|2024-10-31 15:27:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|37
1730388440000|2024-10-31 15:27:20|||||||||1
1730388450000|2024-10-31 15:27:30|||||||||1
1730388460000|2024-10-31 15:27:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|38
1730388480000|2024-10-31 15:28:00||144.09||144.14||144.14||144.09|35
1730388490000|2024-10-31 15:28:10|||||||||17293
1730388500000|2024-10-31 15:28:20||144.09||144.14||144.14||144.09|4
1730388520000|2024-10-31 15:28:40|||||||||1
1730388530000|2024-10-31 15:28:50|||||||||1
1730388540000|2024-10-31 15:29:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|13
1730388550000|2024-10-31 15:29:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|132
1730388560000|2024-10-31 15:29:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|32
1730388570000|2024-10-31 15:29:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|42
1730388580000|2024-10-31 15:29:40|||||||||1
1730388590000|2024-10-31 15:29:50|||||||||1
1730388600000|2024-10-31 15:30:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|32
1730388610000|2024-10-31 15:30:10|||||||||2
1730388620000|2024-10-31 15:30:20|||||||||1
1730388630000|2024-10-31 15:30:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|66
1730388650000|2024-10-31 15:30:50|||||||||1
1730388660000|2024-10-31 15:31:00|||||||||1
1730388670000|2024-10-31 15:31:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|36
1730388680000|2024-10-31 15:31:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|39
1730388690000|2024-10-31 15:31:30|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|31
1730388700000|2024-10-31 15:31:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1730388710000|2024-10-31 15:31:50|||||||||4
1730388720000|2024-10-31 15:32:00|||||||||1
1730388730000|2024-10-31 15:32:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|25
1730388740000|2024-10-31 15:32:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|17
1730388750000|2024-10-31 15:32:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|120
1730388760000|2024-10-31 15:32:40|||||||||2
1730388770000|2024-10-31 15:32:50|||||||||1
1730388780000|2024-10-31 15:33:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|36
1730388790000|2024-10-31 15:33:10|||||||||1
1730388800000|2024-10-31 15:33:20|||||||||1
1730388810000|2024-10-31 15:33:30|||||||||2
1730388820000|2024-10-31 15:33:40|||||||||1
1730388830000|2024-10-31 15:33:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|22
1730388840000|2024-10-31 15:34:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|89
1730388850000|2024-10-31 15:34:10|||||||||1
1730388860000|2024-10-31 15:34:20|144.32||144.27||144.32||144.27||14
1730388870000|2024-10-31 15:34:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1730388880000|2024-10-31 15:34:40|||||||||10
1730388890000|2024-10-31 15:34:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|12
1730388900000|2024-10-31 15:35:00|||||||||1
1730388910000|2024-10-31 15:35:10|||||||||26
1730388920000|2024-10-31 15:35:20|||||||||1
1730388940000|2024-10-31 15:35:40|||||||||1
1730388950000|2024-10-31 15:35:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|13
1730388960000|2024-10-31 15:36:00|||||||||1
1730388970000|2024-10-31 15:36:10|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|42
1730388980000|2024-10-31 15:36:20|||||||||6
1730388990000|2024-10-31 15:36:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|55
1730389000000|2024-10-31 15:36:40|||||||||1
1730389010000|2024-10-31 15:36:50|||||||||1
1730389020000|2024-10-31 15:37:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|46
1730389030000|2024-10-31 15:37:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|47
1730389040000|2024-10-31 15:37:20|||||||||1
1730389060000|2024-10-31 15:37:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|21
1730389070000|2024-10-31 15:37:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|7
1730389080000|2024-10-31 15:38:00|||||||||1
1730389090000|2024-10-31 15:38:10|||||||||1
1730389100000|2024-10-31 15:38:20|||||||||1
1730389120000|2024-10-31 15:38:40|||||||||3
1730389130000|2024-10-31 15:38:50|||||||||1
1730389140000|2024-10-31 15:39:00|||||||||1
1730389160000|2024-10-31 15:39:20|||||||||4
1730389180000|2024-10-31 15:39:40|||||||||10
1730389190000|2024-10-31 15:39:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|114
1730389200000|2024-10-31 15:40:00|||||||||1
1730389210000|2024-10-31 15:40:10|||||||||1
1730389220000|2024-10-31 15:40:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|20
1730389230000|2024-10-31 15:40:30|||||||||2
1730389240000|2024-10-31 15:40:40|||||||||1
1730389250000|2024-10-31 15:40:50|||||||||1
1730389260000|2024-10-31 15:41:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|217
1730389270000|2024-10-31 15:41:10|||||||||76
1730389280000|2024-10-31 15:41:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|291
1730389300000|2024-10-31 15:41:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|164
1730389310000|2024-10-31 15:41:50|||||||||27
1730389320000|2024-10-31 15:42:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|11
1730389330000|2024-10-31 15:42:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|5
1730389340000|2024-10-31 15:42:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|40
1730389350000|2024-10-31 15:42:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|35
1730389370000|2024-10-31 15:42:50|||||||||1
1730389380000|2024-10-31 15:43:00|||||||||1
1730389390000|2024-10-31 15:43:10|||||||||1
1730389400000|2024-10-31 15:43:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|12
1730389420000|2024-10-31 15:43:40|||||||||5
1730389430000|2024-10-31 15:43:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|26
1730389440000|2024-10-31 15:44:00|||||||||4
1730389450000|2024-10-31 15:44:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|8
1730389460000|2024-10-31 15:44:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1730389470000|2024-10-31 15:44:30|||||||||35
1730389490000|2024-10-31 15:44:50|||||||||1
1730389500000|2024-10-31 15:45:00|||||||||1
1730389510000|2024-10-31 15:45:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|114
1730389520000|2024-10-31 15:45:20|||||||||25
1730389530000|2024-10-31 15:45:30|||||||||3
1730389540000|2024-10-31 15:45:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|21
1730389550000|2024-10-31 15:45:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|583
1730389560000|2024-10-31 15:46:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|48
1730389570000|2024-10-31 15:46:10|||||||||1
1730389580000|2024-10-31 15:46:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1730389590000|2024-10-31 15:46:30|||||||||2700
1730389600000|2024-10-31 15:46:40|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|62
1730389610000|2024-10-31 15:46:50|144.52||144.47||144.52||144.47||11
1730389630000|2024-10-31 15:47:10|||||||||46
1730389640000|2024-10-31 15:47:20|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|35
1730389650000|2024-10-31 15:47:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|26
1730389660000|2024-10-31 15:47:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|14
1730389670000|2024-10-31 15:47:50|||||||||1
1730389680000|2024-10-31 15:48:00|||||||||8
1730389690000|2024-10-31 15:48:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|39
1730389700000|2024-10-31 15:48:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1730389710000|2024-10-31 15:48:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|125
1730389720000|2024-10-31 15:48:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|8
1730389730000|2024-10-31 15:48:50|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|27
1730389740000|2024-10-31 15:49:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|2
1730389750000|2024-10-31 15:49:10|||||||||4
1730389760000|2024-10-31 15:49:20|||||||||1
1730389780000|2024-10-31 15:49:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|40
1730389790000|2024-10-31 15:49:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|38
1730389800000|2024-10-31 15:50:00|144.42||144.37||144.42||144.37||2
1730389810000|2024-10-31 15:50:10|||||||||8
1730389820000|2024-10-31 15:50:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|18
1730389840000|2024-10-31 15:50:40|||||||||1
1730389850000|2024-10-31 15:50:50|||||||||1
1730389860000|2024-10-31 15:51:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|72
1730389870000|2024-10-31 15:51:10|||||||||1
1730389890000|2024-10-31 15:51:30|||||||||1
1730389900000|2024-10-31 15:51:40|||||||||1
1730389910000|2024-10-31 15:51:50|||||||||1
1730389920000|2024-10-31 15:52:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|163
1730389930000|2024-10-31 15:52:10|||||||||1
1730389940000|2024-10-31 15:52:20|||||||||1
1730389950000|2024-10-31 15:52:30|||||||||2
1730389960000|2024-10-31 15:52:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|11
1730389970000|2024-10-31 15:52:50|144.37||144.32||144.37||144.32||10
1730389980000|2024-10-31 15:53:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|31
1730389990000|2024-10-31 15:53:10|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|88
1730390000000|2024-10-31 15:53:20|||||||||1
1730390010000|2024-10-31 15:53:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|28
1730390030000|2024-10-31 15:53:50|||||||||1
1730390040000|2024-10-31 15:54:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|65
1730390050000|2024-10-31 15:54:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1730390060000|2024-10-31 15:54:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|17
1730390080000|2024-10-31 15:54:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|10
1730390090000|2024-10-31 15:54:50|||||||||1
1730390100000|2024-10-31 15:55:00|144.37||144.32||144.37||144.32||4
1730390110000|2024-10-31 15:55:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|16
1730390120000|2024-10-31 15:55:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|21
1730390130000|2024-10-31 15:55:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|19
1730390140000|2024-10-31 15:55:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1730390150000|2024-10-31 15:55:50|||||||||28
1730390160000|2024-10-31 15:56:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|19
1730390170000|2024-10-31 15:56:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1730390180000|2024-10-31 15:56:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|51
1730390190000|2024-10-31 15:56:30|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|62
1730390200000|2024-10-31 15:56:40|144.37||144.37||144.37||144.37||0
1730390210000|2024-10-31 15:56:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|32
1730390220000|2024-10-31 15:57:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|7
1730390230000|2024-10-31 15:57:10|||||||||1
1730390240000|2024-10-31 15:57:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|33
1730390250000|2024-10-31 15:57:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|64
1730390260000|2024-10-31 15:57:40|||||||||144
1730390280000|2024-10-31 15:58:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|18
1730390290000|2024-10-31 15:58:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|158
1730390300000|2024-10-31 15:58:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|172
1730390310000|2024-10-31 15:58:30|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|13
1730390320000|2024-10-31 15:58:40|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|6
1730390330000|2024-10-31 15:58:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1730390340000|2024-10-31 15:59:00|||||||||1501
1730390350000|2024-10-31 15:59:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|14
1730390360000|2024-10-31 15:59:20|||||||||198
1730390380000|2024-10-31 15:59:40|144.42||144.42||144.42||144.37||13
1730390390000|2024-10-31 15:59:50|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|21
1730390400000|2024-10-31 16:00:00|||||||||47
1730390410000|2024-10-31 16:00:10|||||||||1
1730390420000|2024-10-31 16:00:20|||||||||2
1730390430000|2024-10-31 16:00:30|||||||||22
1730390440000|2024-10-31 16:00:40|||||||||1
1730390450000|2024-10-31 16:00:50|||||||||8
1730390460000|2024-10-31 16:01:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|286
1730390470000|2024-10-31 16:01:10|144.52||144.52||144.52||144.47||27
1730390480000|2024-10-31 16:01:20|144.47||144.47||144.47||144.47||1
1730390490000|2024-10-31 16:01:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|109
1730390500000|2024-10-31 16:01:40|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|24
1730390510000|2024-10-31 16:01:50|144.42||144.42||144.42||144.42||83
1730390520000|2024-10-31 16:02:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|203
1730390530000|2024-10-31 16:02:10|||||||||1
1730390540000|2024-10-31 16:02:20|||||||||1
1730390560000|2024-10-31 16:02:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|10
1730390570000|2024-10-31 16:02:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|36
1730390580000|2024-10-31 16:03:00|||||||||1
1730390590000|2024-10-31 16:03:10|||||||||1
1730390600000|2024-10-31 16:03:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|83
1730390610000|2024-10-31 16:03:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|23
1730390630000|2024-10-31 16:03:50|||||||||1
1730390640000|2024-10-31 16:04:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|28
1730390650000|2024-10-31 16:04:10||144.19||144.24||144.24||144.19|1
1730390660000|2024-10-31 16:04:20|||||||||1
1730390670000|2024-10-31 16:04:30|||||||||6
1730390680000|2024-10-31 16:04:40|||||||||658
1730390690000|2024-10-31 16:04:50|||||||||2
1730390700000|2024-10-31 16:05:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|137
1730390710000|2024-10-31 16:05:10|||||||||1
1730390720000|2024-10-31 16:05:20|||||||||1
1730390740000|2024-10-31 16:05:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|26
1730390750000|2024-10-31 16:05:50|||||||||34
1730390760000|2024-10-31 16:06:00|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|129
1730390770000|2024-10-31 16:06:10|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|150
1730390780000|2024-10-31 16:06:20|||||||||34
1730390790000|2024-10-31 16:06:30|||||||||492
1730390800000|2024-10-31 16:06:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|181
1730390810000|2024-10-31 16:06:50|||||||||2
1730390820000|2024-10-31 16:07:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|76
1730390830000|2024-10-31 16:07:10|||||||||54
1730390840000|2024-10-31 16:07:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|37
1730390850000|2024-10-31 16:07:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|157
1730390860000|2024-10-31 16:07:40|||||||||1
1730390870000|2024-10-31 16:07:50|||||||||5
1730390880000|2024-10-31 16:08:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|78
1730390890000|2024-10-31 16:08:10|||||||||1
1730390900000|2024-10-31 16:08:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1730390910000|2024-10-31 16:08:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|150
1730390920000|2024-10-31 16:08:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|6
1730390930000|2024-10-31 16:08:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|65
1730390940000|2024-10-31 16:09:00|||||||||8
1730390950000|2024-10-31 16:09:10||144.34||144.39||144.39||144.34|72
1730390960000|2024-10-31 16:09:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|12
1730390970000|2024-10-31 16:09:30|||||||||1
1730390980000|2024-10-31 16:09:40|||||||||1
1730390990000|2024-10-31 16:09:50|||||||||27
1730391000000|2024-10-31 16:10:00|||||||||19
1730391010000|2024-10-31 16:10:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|382
1730391020000|2024-10-31 16:10:20|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|171
1730391040000|2024-10-31 16:10:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|26
1730391050000|2024-10-31 16:10:50|||||||||4
1730391060000|2024-10-31 16:11:00|||||||||5
1730391070000|2024-10-31 16:11:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|28
1730391080000|2024-10-31 16:11:20|||||||||1
1730391090000|2024-10-31 16:11:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|53
1730391100000|2024-10-31 16:11:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|47
1730391110000|2024-10-31 16:11:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|120
1730391120000|2024-10-31 16:12:00|||||||||151
1730391130000|2024-10-31 16:12:10|||||||||2
1730391140000|2024-10-31 16:12:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|69
1730391150000|2024-10-31 16:12:30|144.57||144.52||144.57||144.52||6
1730391160000|2024-10-31 16:12:40|||||||||65
1730391170000|2024-10-31 16:12:50|||||||||5
1730391180000|2024-10-31 16:13:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|65
1730391190000|2024-10-31 16:13:10|||||||||1
1730391200000|2024-10-31 16:13:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|82
1730391210000|2024-10-31 16:13:30|||||||||1
1730391220000|2024-10-31 16:13:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|28
1730391230000|2024-10-31 16:13:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|78
1730391240000|2024-10-31 16:14:00|||||||||1
1730391250000|2024-10-31 16:14:10|||||||||1
1730391260000|2024-10-31 16:14:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|88
1730391270000|2024-10-31 16:14:30|||||||||64
1730391280000|2024-10-31 16:14:40|||||||||2
1730391290000|2024-10-31 16:14:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|25
1730391300000|2024-10-31 16:15:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|130
1730391310000|2024-10-31 16:15:10|||||||||1
1730391320000|2024-10-31 16:15:20|||||||||1
1730391330000|2024-10-31 16:15:30|||||||||1
1730391350000|2024-10-31 16:15:50|||||||||1
1730391360000|2024-10-31 16:16:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|55
1730391370000|2024-10-31 16:16:10|||||||||6
1730391380000|2024-10-31 16:16:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|36
1730391390000|2024-10-31 16:16:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10
1730391400000|2024-10-31 16:16:40|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|42
1730391410000|2024-10-31 16:16:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|120
1730391420000|2024-10-31 16:17:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|53
1730391430000|2024-10-31 16:17:10|||||||||1
1730391440000|2024-10-31 16:17:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|48
1730391450000|2024-10-31 16:17:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|18
1730391460000|2024-10-31 16:17:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|44
1730391470000|2024-10-31 16:17:50|||||||||1
1730391480000|2024-10-31 16:18:00|||||||||1
1730391490000|2024-10-31 16:18:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|108
1730391500000|2024-10-31 16:18:20|||||||||2
1730391510000|2024-10-31 16:18:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|37
1730391530000|2024-10-31 16:18:50|||||||||1
1730391540000|2024-10-31 16:19:00|||||||||1
1730391550000|2024-10-31 16:19:10|||||||||93
1730391560000|2024-10-31 16:19:20|||||||||9
1730391570000|2024-10-31 16:19:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|207
1730391580000|2024-10-31 16:19:40|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|106
1730391590000|2024-10-31 16:19:50|||||||||8
1730391600000|2024-10-31 16:20:00|||||||||103
1730391610000|2024-10-31 16:20:10|||||||||4
1730391620000|2024-10-31 16:20:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|205
1730391630000|2024-10-31 16:20:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|48
1730391640000|2024-10-31 16:20:40|144.62||144.57||144.62||144.57||17
1730391650000|2024-10-31 16:20:50|||||||||1
1730391660000|2024-10-31 16:21:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|95
1730391670000|2024-10-31 16:21:10|||||||||4
1730391680000|2024-10-31 16:21:20|||||||||1
1730391690000|2024-10-31 16:21:30|||||||||2
1730391700000|2024-10-31 16:21:40|||||||||3
1730391710000|2024-10-31 16:21:50|||||||||3
1730391720000|2024-10-31 16:22:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|42
1730391730000|2024-10-31 16:22:10|||||||||2
1730391740000|2024-10-31 16:22:20|||||||||39
1730391750000|2024-10-31 16:22:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|108
1730391760000|2024-10-31 16:22:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|70
1730391770000|2024-10-31 16:22:50||144.39||144.44||144.44||144.39|20
1730391780000|2024-10-31 16:23:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|26
1730391790000|2024-10-31 16:23:10||144.39||144.44||144.44||144.39|1
1730391800000|2024-10-31 16:23:20||144.39||144.44||144.44||144.39|25
1730391810000|2024-10-31 16:23:30|||||||||1
1730391820000|2024-10-31 16:23:40|||||||||5
1730391830000|2024-10-31 16:23:50|||||||||1
1730391840000|2024-10-31 16:24:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|239
1730391850000|2024-10-31 16:24:10|||||||||8
1730391860000|2024-10-31 16:24:20|||||||||2
1730391870000|2024-10-31 16:24:30|||||||||7
1730391880000|2024-10-31 16:24:40|||||||||1
1730391890000|2024-10-31 16:24:50|||||||||6
1730391900000|2024-10-31 16:25:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|360
1730391910000|2024-10-31 16:25:10|||||||||14
1730391920000|2024-10-31 16:25:20|||||||||40
1730391930000|2024-10-31 16:25:30|||||||||22
1730391940000|2024-10-31 16:25:40|||||||||20
1730391950000|2024-10-31 16:25:50|||||||||35
1730391960000|2024-10-31 16:26:00|||||||||231
1730391970000|2024-10-31 16:26:10|||||||||12
1730391980000|2024-10-31 16:26:20|||||||||11
1730391990000|2024-10-31 16:26:30|||||||||26
1730392000000|2024-10-31 16:26:40|||||||||21
1730392010000|2024-10-31 16:26:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|341
1730392020000|2024-10-31 16:27:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|331
1730392030000|2024-10-31 16:27:10|||||||||46
1730392040000|2024-10-31 16:27:20|||||||||1
1730392050000|2024-10-31 16:27:30|||||||||27
1730392060000|2024-10-31 16:27:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|454
1730392070000|2024-10-31 16:27:50|||||||||84
1730392080000|2024-10-31 16:28:00|||||||||8
1730392090000|2024-10-31 16:28:10|||||||||399
1730392100000|2024-10-31 16:28:20|||||||||7
1730392110000|2024-10-31 16:28:30|||||||||500
1730392120000|2024-10-31 16:28:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|251
1730392130000|2024-10-31 16:28:50|||||||||161
1730392140000|2024-10-31 16:29:00|||||||||30
1730392150000|2024-10-31 16:29:10|||||||||14
1730392160000|2024-10-31 16:29:20|||||||||117
1730392170000|2024-10-31 16:29:30|||||||||35
1730392180000|2024-10-31 16:29:40|||||||||27
1730392190000|2024-10-31 16:29:50|||||||||40
1730392200000|2024-10-31 16:30:00|||||||||485
1730392210000|2024-10-31 16:30:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|449
1730392220000|2024-10-31 16:30:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|20
1730392230000|2024-10-31 16:30:30|||||||||9
1730392240000|2024-10-31 16:30:40|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|916
1730392250000|2024-10-31 16:30:50|||||||||6
1730392260000|2024-10-31 16:31:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|399
1730392270000|2024-10-31 16:31:10|||||||||8
1730392280000|2024-10-31 16:31:20|||||||||97
1730392300000|2024-10-31 16:31:40|||||||||30
1730392310000|2024-10-31 16:31:50|||||||||25
1730392320000|2024-10-31 16:32:00|||||||||17
1730392330000|2024-10-31 16:32:10|144.57||144.57||144.57||144.57||261
1730392340000|2024-10-31 16:32:20|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|19
1730392350000|2024-10-31 16:32:30|||||||||594
1730392360000|2024-10-31 16:32:40|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|1229
1730392370000|2024-10-31 16:32:50|144.67||144.62||144.67||144.62||10
1730392380000|2024-10-31 16:33:00|||||||||2
1730392390000|2024-10-31 16:33:10|||||||||4
1730392400000|2024-10-31 16:33:20|||||||||49
1730392410000|2024-10-31 16:33:30|||||||||20
1730392420000|2024-10-31 16:33:40||144.49||144.54||144.54||144.49|124
1730392430000|2024-10-31 16:33:50|||||||||2
1730392440000|2024-10-31 16:34:00|||||||||58
1730392450000|2024-10-31 16:34:10||144.49||144.54||144.54||144.49|93
1730392460000|2024-10-31 16:34:20|||||||||23
1730392470000|2024-10-31 16:34:30|||||||||31
1730392480000|2024-10-31 16:34:40|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|699
1730392490000|2024-10-31 16:34:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|595
1730392500000|2024-10-31 16:35:00|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|244
1730392510000|2024-10-31 16:35:10|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|16
1730392520000|2024-10-31 16:35:20|||||||||110
1730392530000|2024-10-31 16:35:30|||||||||15
1730392540000|2024-10-31 16:35:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|102
1730392550000|2024-10-31 16:35:50||144.69||144.69||144.69||144.64|46
1730392560000|2024-10-31 16:36:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|104
1730392570000|2024-10-31 16:36:10||144.69||144.69||144.69||144.64|199
1730392580000|2024-10-31 16:36:20||144.64||144.69||144.69||144.64|29
1730392590000|2024-10-31 16:36:30|||||||||84
1730392600000|2024-10-31 16:36:40|||||||||18
1730392610000|2024-10-31 16:36:50|144.82||144.82||144.82||144.82||301
1730392620000|2024-10-31 16:37:00||144.74||144.69||144.74||144.69|53
1730392630000|2024-10-31 16:37:10||144.74||144.74||144.74||144.69|0
1730392640000|2024-10-31 16:37:20||144.69||144.74||144.74||144.69|0
1730392670000|2024-10-31 16:37:50|||||||||1
1730392680000|2024-10-31 16:38:00|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|32
1730392690000|2024-10-31 16:38:10||144.79||144.74||144.79||144.74|0
1730392700000|2024-10-31 16:38:20|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|38
1730392710000|2024-10-31 16:38:30||144.79||144.79||144.79||144.79|69
1730392720000|2024-10-31 16:38:40|144.92||144.87||144.92||144.87||227
1730392730000|2024-10-31 16:38:50|||||||||150
1730392740000|2024-10-31 16:39:00|||||||||16
1730392750000|2024-10-31 16:39:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1730392760000|2024-10-31 16:39:20|||||||||77
1730392770000|2024-10-31 16:39:30|||||||||92
1730392790000|2024-10-31 16:39:50|||||||||3
1730392800000|2024-10-31 16:40:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|116
1730392810000|2024-10-31 16:40:10|||||||||2
1730392850000|2024-10-31 16:40:50|||||||||7
1730392860000|2024-10-31 16:41:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|63
1730392870000|2024-10-31 16:41:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|92
1730392880000|2024-10-31 16:41:20|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|299
1730392900000|2024-10-31 16:41:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|66
1730392910000|2024-10-31 16:41:50|||||||||5
1730392930000|2024-10-31 16:42:10|||||||||157
1730392940000|2024-10-31 16:42:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1730392950000|2024-10-31 16:42:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|338
1730392960000|2024-10-31 16:42:40|144.92||144.92||144.92||144.92||2
1730392970000|2024-10-31 16:42:50||144.84||144.84||144.84||144.84|0
1730392980000|2024-10-31 16:43:00|144.97||144.92||144.97||144.92||329
1730392990000|2024-10-31 16:43:10||144.79||144.84||144.84||144.79|227
1730393000000|2024-10-31 16:43:20|||||||||32
1730393010000|2024-10-31 16:43:30||144.79||144.79||144.79||144.79|49
1730393020000|2024-10-31 16:43:40|144.87||144.87||144.87||144.87||36
1730393030000|2024-10-31 16:43:50|||||||||39
1730393040000|2024-10-31 16:44:00|||||||||42
1730393050000|2024-10-31 16:44:10|||||||||45
1730393060000|2024-10-31 16:44:20|||||||||3089
1730393070000|2024-10-31 16:44:30|||||||||62
1730393080000|2024-10-31 16:44:40|144.92||144.92||144.92||144.92||82
1730393090000|2024-10-31 16:44:50|144.87||144.92||144.92||144.87||31
1730393100000|2024-10-31 16:45:00|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|57
1730393120000|2024-10-31 16:45:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1730393160000|2024-10-31 16:46:00|145.02||144.97||145.02||144.97||64
1730393290000|2024-10-31 16:48:10||144.84||144.84||144.84||144.84|1
1730393320000|2024-10-31 16:48:40|144.92||144.92||144.97||144.92||0
1730393330000|2024-10-31 16:48:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|47
1730393340000|2024-10-31 16:49:00||144.84||144.84||144.89||144.84|0
1730393350000|2024-10-31 16:49:10||144.89||144.89||144.89||144.84|1
1730393380000|2024-10-31 16:49:40||144.84||144.89||144.89||144.84|0
1730393390000|2024-10-31 16:49:50|||||||||348
1730393400000|2024-10-31 16:50:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1730393410000|2024-10-31 16:50:10|||||||||24
1730393420000|2024-10-31 16:50:20|||||||||4
1730393430000|2024-10-31 16:50:30|||||||||1
1730393440000|2024-10-31 16:50:40||144.89||144.89||144.89||144.89|16
1730393450000|2024-10-31 16:50:50|||||||||4
1730393470000|2024-10-31 16:51:10|144.97||144.97||144.97||144.97||10
1730393480000|2024-10-31 16:51:20||144.84||144.89||144.89||144.84|3
1730393500000|2024-10-31 16:51:40|145.02||145.02||145.02||145.02||0
1730393520000|2024-10-31 16:52:00||144.94||144.89||144.94||144.89|0
1730393540000|2024-10-31 16:52:20||144.94||144.94||144.94||144.89|0
1730393550000|2024-10-31 16:52:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|42
1730393560000|2024-10-31 16:52:40|||||||||102
1730393570000|2024-10-31 16:52:50|145.02|144.84|144.97|144.84|145.02|144.84|144.97|144.84|469
1730393590000|2024-10-31 16:53:10|144.92||144.92||144.92||144.92||0
1730393610000|2024-10-31 16:53:30||144.79||144.79||144.79||144.79|55
1730393620000|2024-10-31 16:53:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|10
1730393630000|2024-10-31 16:53:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|28
1730393650000|2024-10-31 16:54:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|400
1730393670000|2024-10-31 16:54:30|144.92||144.92||144.92||144.87||1
1730393680000|2024-10-31 16:54:40|144.87||144.87||144.87||144.87||13
1730393700000|2024-10-31 16:55:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1730393720000|2024-10-31 16:55:20|||||||||4
1730393740000|2024-10-31 16:55:40|||||||||1
1730393770000|2024-10-31 16:56:10||144.79||144.79||144.79||144.79|0
1730393780000|2024-10-31 16:56:20||144.84||144.79||144.84||144.79|0
1730393790000|2024-10-31 16:56:30|144.87||144.87||144.87||144.87||0
1730393810000|2024-10-31 16:56:50|144.92||144.92||144.92||144.92||21
1730393820000|2024-10-31 16:57:00||144.84||144.79||144.84||144.79|0
1730393830000|2024-10-31 16:57:10|144.87||144.87||144.87||144.87||0
1730394000000|2024-10-31 17:00:00|144.92||144.92||144.92||144.92||0
1730394010000|2024-10-31 17:00:10||144.84||144.79||144.84||144.79|0
1730394020000|2024-10-31 17:00:20||144.84||144.84||144.84||144.84|0
1730394040000|2024-10-31 17:00:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1730394130000|2024-10-31 17:02:10|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|12
1730394140000|2024-10-31 17:02:20|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|18
1730394150000|2024-10-31 17:02:30|144.97||145.02||145.02||144.97||0
1730394170000|2024-10-31 17:02:50|144.97||145.02||145.02||144.97||0
1730394180000|2024-10-31 17:03:00|144.97||145.02||145.02||144.97||0
1730394200000|2024-10-31 17:03:20|144.97|144.94|144.97|144.89|144.97|144.94|144.97|144.89|0
1730394250000|2024-10-31 17:04:10|145.02||145.02||145.02||145.02||0
1730394330000|2024-10-31 17:05:30|144.97||144.97||144.97||144.97||0
1730394360000|2024-10-31 17:06:00|145.02||145.02||145.02||145.02||0
1730394430000|2024-10-31 17:07:10||144.94||144.94||144.94||144.94|0
1730394460000|2024-10-31 17:07:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1730394470000|2024-10-31 17:07:50|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|0
1730394490000|2024-10-31 17:08:10||144.94||144.94||144.94||144.94|0
1730394560000|2024-10-31 17:09:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|101
1730394630000|2024-10-31 17:10:30||144.94||144.94||144.94||144.94|100
1730394640000|2024-10-31 17:10:40|145.02||145.02||145.02||145.02||100
1730394650000|2024-10-31 17:10:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|130
1730394660000|2024-10-31 17:11:00|144.97||144.97||144.97||144.97||0
1730394670000|2024-10-31 17:11:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1730394690000|2024-10-31 17:11:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|100
1730394700000|2024-10-31 17:11:40|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|87
1730394720000|2024-10-31 17:12:00|144.92||144.97||144.97||144.92||0
1730394730000|2024-10-31 17:12:10||144.89||144.89||144.89||144.84|0
1730394750000|2024-10-31 17:12:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1730394820000|2024-10-31 17:13:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|90
1730394830000|2024-10-31 17:13:50|144.92||144.87||144.92||144.87||0
1730394840000|2024-10-31 17:14:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|96
1730394870000|2024-10-31 17:14:30|||||||||52
1730394940000|2024-10-31 17:15:40|||||||||50
1730394990000|2024-10-31 17:16:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|12
1730395080000|2024-10-31 17:18:00|||||||||6
1730395090000|2024-10-31 17:18:10|144.92||144.92||144.92||144.92||1
1730395110000|2024-10-31 17:18:30|144.87||144.92||144.92||144.87||0
1730395120000|2024-10-31 17:18:40|144.87||144.87||144.87||144.87||0
1730395150000|2024-10-31 17:19:10|144.92||144.87||144.92||144.87||120
1730395270000|2024-10-31 17:21:10|||||||||1
1730395290000|2024-10-31 17:21:30|144.92||144.92||144.92||144.87||77
1730395300000|2024-10-31 17:21:40|144.87||144.87||144.87||144.87||0
1730395320000|2024-10-31 17:22:00|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|14
1730395390000|2024-10-31 17:23:10|144.87||144.87||144.92||144.87||0
1730395400000|2024-10-31 17:23:20|144.92||144.92||144.92||144.92||2
1730395410000|2024-10-31 17:23:30|144.87||144.87||144.87||144.87||0
1730395420000|2024-10-31 17:23:40|144.92||144.92||144.92||144.92||0
1730395430000|2024-10-31 17:23:50|144.87||144.87||144.87||144.87||0
1730395440000|2024-10-31 17:24:00|144.92||144.92||144.92||144.92||0
1730395460000|2024-10-31 17:24:20|144.87||144.87||144.87||144.87||62
1730395520000|2024-10-31 17:25:20|144.92||144.87||144.92||144.87||0
1730395550000|2024-10-31 17:25:50|||||||||1
1730395630000|2024-10-31 17:27:10|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|27
1730395650000|2024-10-31 17:27:30|144.82||144.87||144.87||144.82||10
1730395660000|2024-10-31 17:27:40|144.82||144.82||144.82||144.82||44
1730395680000|2024-10-31 17:28:00||144.69||144.69||144.69||144.69|2
1730395690000|2024-10-31 17:28:10||144.74||144.74||144.74||144.74|0
1730395720000|2024-10-31 17:28:40||144.69||144.69||144.69||144.69|0
1730395750000|2024-10-31 17:29:10|144.77||144.82||144.82||144.77||43
1730395760000|2024-10-31 17:29:20|144.77||144.82||144.82||144.77||1
1730395800000|2024-10-31 17:30:00|144.77||144.77||144.77||144.77||0
1730395830000|2024-10-31 17:30:30|||||||||48
1730395900000|2024-10-31 17:31:40||144.64||144.69||144.69||144.64|0
1730395910000|2024-10-31 17:31:50||144.64||144.64||144.64||144.64|0
1730395930000|2024-10-31 17:32:10|144.72||144.72||144.72||144.72||0
1730395940000|2024-10-31 17:32:20||144.59||144.59||144.59||144.59|1
1730396030000|2024-10-31 17:33:50||144.64||144.64||144.64||144.64|1
1730396040000|2024-10-31 17:34:00|144.77||144.77||144.77||144.77||6
1730396050000|2024-10-31 17:34:10|144.72||144.72||144.72||144.72||77
1730396110000|2024-10-31 17:35:10|144.77||144.77||144.77||144.77||0
1730396160000|2024-10-31 17:36:00||144.69||144.64||144.69||144.64|0
1730396200000|2024-10-31 17:36:40|144.72||144.72||144.72||144.72||0
1730396250000|2024-10-31 17:37:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1730396260000|2024-10-31 17:37:40|||||||||1
1730396380000|2024-10-31 17:39:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|17
1730396400000|2024-10-31 17:40:00|144.67||144.67||144.67||144.67||0
1730396430000|2024-10-31 17:40:30||144.59||144.54||144.59||144.54|0
1730396490000|2024-10-31 17:41:30||144.59||144.59||144.59||144.59|0
1730396520000|2024-10-31 17:42:00|144.72||144.72||144.72||144.72||10
1730396530000|2024-10-31 17:42:10|144.67||144.67||144.67||144.67||0
1730396570000|2024-10-31 17:42:50|||||||||1
1730396590000|2024-10-31 17:43:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|16
1730396600000|2024-10-31 17:43:20|144.67||144.67||144.67||144.67||0
1730396610000|2024-10-31 17:43:30|144.62||144.67||144.67||144.62||0
1730396620000|2024-10-31 17:43:40|||||||||1
1730396640000|2024-10-31 17:44:00||144.59||144.54||144.59||144.54|0
1730396670000|2024-10-31 17:44:30||144.59||144.54||144.59||144.54|0
1730396680000|2024-10-31 17:44:40|144.62||144.67||144.67||144.62||0
1730396700000|2024-10-31 17:45:00||144.59||144.54||144.59||144.54|0
1730396710000|2024-10-31 17:45:10|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|23
1730396790000|2024-10-31 17:46:30|||||||||1
1730396810000|2024-10-31 17:46:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1730396820000|2024-10-31 17:47:00|144.67||144.67||144.67||144.67||1
1730396830000|2024-10-31 17:47:10||144.59||144.59||144.59||144.59|0
1730396840000|2024-10-31 17:47:20||144.54||144.54||144.54||144.54|1
1730396850000|2024-10-31 17:47:30|144.62||144.62||144.62||144.62||0
1730396890000|2024-10-31 17:48:10||144.49||144.49||144.49||144.49|59
1730396900000|2024-10-31 17:48:20|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|24
1730396910000|2024-10-31 17:48:30|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|1
1730396980000|2024-10-31 17:49:40|144.67||144.67||144.67||144.62||0
1730397010000|2024-10-31 17:50:10||144.59||144.59||144.59||144.59|0
1730397040000|2024-10-31 17:50:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|11
1730397050000|2024-10-31 17:50:50|144.67||144.62||144.67||144.62||2
1730397060000|2024-10-31 17:51:00|||||||||2
1730397140000|2024-10-31 17:52:20|144.67||144.67||144.67||144.67||49
1730397160000|2024-10-31 17:52:40|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|76
1730397200000|2024-10-31 17:53:20|||||||||3
1730397530000|2024-10-31 17:58:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|18
1730397540000|2024-10-31 17:59:00|||||||||82
1730397550000|2024-10-31 17:59:10|||||||||2
1730397630000|2024-10-31 18:00:30|||||||||1
1730397650000|2024-10-31 18:00:50||144.59||144.59||144.59||144.59|1
1730397660000|2024-10-31 18:01:00|144.67||144.67||144.67||144.67||0
1730397700000|2024-10-31 18:01:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|124
1730397890000|2024-10-31 18:04:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1730397900000|2024-10-31 18:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1730398060000|2024-10-31 18:07:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1730398100000|2024-10-31 18:08:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|116
1730398140000|2024-10-31 18:09:00|||||||||50
1730398160000|2024-10-31 18:09:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|66
1730398240000|2024-10-31 18:10:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|12
1730398290000|2024-10-31 18:11:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730398300000|2024-10-31 18:11:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|5
1730398320000|2024-10-31 18:12:00||144.59||144.59||144.59||144.59|0
1730398370000|2024-10-31 18:12:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|15
1730398480000|2024-10-31 18:14:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|32
1730398500000|2024-10-31 18:15:00|||||||||1
1730398510000|2024-10-31 18:15:10||144.44||144.49||144.49||144.44|219
1730398540000|2024-10-31 18:15:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1730398560000|2024-10-31 18:16:00|||||||||1
1730398570000|2024-10-31 18:16:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|63
1730398580000|2024-10-31 18:16:20|||||||||1
1730398640000|2024-10-31 18:17:20||144.39||144.39||144.39||144.39|2
1730398650000|2024-10-31 18:17:30||144.44||144.44||144.44||144.44|0
1730398670000|2024-10-31 18:17:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|17
1730398710000|2024-10-31 18:18:30|||||||||1
1730398740000|2024-10-31 18:19:00||144.39||144.39||144.39||144.39|16
1730398750000|2024-10-31 18:19:10||144.44||144.44||144.44||144.44|0
1730398820000|2024-10-31 18:20:20|144.57||144.57||144.57||144.57||1
1730398830000|2024-10-31 18:20:30||144.49||144.49||144.49||144.49|0
1730398910000|2024-10-31 18:21:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730398930000|2024-10-31 18:22:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730399060000|2024-10-31 18:24:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730399070000|2024-10-31 18:24:30||144.49||144.54||144.54||144.49|0
1730399120000|2024-10-31 18:25:20||144.49||144.49||144.49||144.49|2
1730399150000|2024-10-31 18:25:50||144.54||144.54||144.54||144.54|0
1730399220000|2024-10-31 18:27:00|144.67||144.62||144.67||144.62||62
1730399440000|2024-10-31 18:30:40|||||||||8
1730399450000|2024-10-31 18:30:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730399460000|2024-10-31 18:31:00||144.54||144.54||144.59||144.54|0
1730399470000|2024-10-31 18:31:10|144.62||144.62||144.67||144.62||0
1730399480000|2024-10-31 18:31:20|144.67||144.62||144.67||144.62||0
1730399490000|2024-10-31 18:31:30|||||||||1
1730399590000|2024-10-31 18:33:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|34
1730399600000|2024-10-31 18:33:20|144.57||144.52||144.57||144.52||1
1730399630000|2024-10-31 18:33:50|||||||||15
1730399650000|2024-10-31 18:34:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1730399670000|2024-10-31 18:34:30|144.52||144.52||144.52||144.52||1
1730399680000|2024-10-31 18:34:40|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1730399700000|2024-10-31 18:35:00|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|0
1730399710000|2024-10-31 18:35:10|144.52||144.52||144.52||144.52||0
1730399730000|2024-10-31 18:35:30|144.57||144.52||144.57||144.52||0
1730399760000|2024-10-31 18:36:00|144.57||144.57||144.57||144.57||0
1730399770000|2024-10-31 18:36:10||144.49||144.49||144.49||144.44|0
1730399780000|2024-10-31 18:36:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|100
1730399790000|2024-10-31 18:36:30||144.39||144.39||144.39||144.39|5
1730399820000|2024-10-31 18:37:00|144.47||144.47||144.47||144.47||5
1730399850000|2024-10-31 18:37:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730399870000|2024-10-31 18:37:50|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|1
1730399880000|2024-10-31 18:38:00|144.47||144.47||144.47||144.47||0
1730399900000|2024-10-31 18:38:20|144.52||144.47||144.52||144.47||1
1730399910000|2024-10-31 18:38:30|144.52||144.52||144.52||144.52||0
1730399920000|2024-10-31 18:38:40||144.44||144.44||144.44||144.44|100
1730399930000|2024-10-31 18:38:50|||||||||2
1730399940000|2024-10-31 18:39:00|||||||||75
1730399950000|2024-10-31 18:39:10|144.57||144.52||144.57||144.52||0
1730399990000|2024-10-31 18:39:50|144.57||144.57||144.57||144.57||0
1730400000000|2024-10-31 18:40:00||144.49||144.49||144.49||144.49|0
1730400030000|2024-10-31 18:40:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1730400040000|2024-10-31 18:40:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1730400090000|2024-10-31 18:41:30||144.44||144.44||144.44||144.44|0
1730400100000|2024-10-31 18:41:40|144.52||144.52||144.52||144.52||0
1730400110000|2024-10-31 18:41:50|144.57||144.57||144.57||144.57||0
1730400140000|2024-10-31 18:42:20||144.49||144.49||144.49||144.49|0
1730400150000|2024-10-31 18:42:30||144.44||144.44||144.44||144.44|0
1730400160000|2024-10-31 18:42:40||144.49||144.44||144.49||144.44|0
1730400170000|2024-10-31 18:42:50|144.52||144.52||144.52||144.52||0
1730400180000|2024-10-31 18:43:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|0
1730400200000|2024-10-31 18:43:20|144.52||144.52||144.52||144.52||0
1730400260000|2024-10-31 18:44:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1730400290000|2024-10-31 18:44:50|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|0
1730400300000|2024-10-31 18:45:00|144.57||144.62||144.62||144.57||0
1730400320000|2024-10-31 18:45:20||144.54||144.54||144.54||144.54|0
1730400330000|2024-10-31 18:45:30|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|0
1730400340000|2024-10-31 18:45:40|144.57||144.62||144.62||144.57||0
1730400350000|2024-10-31 18:45:50|144.57||144.62||144.62||144.57||0
1730400360000|2024-10-31 18:46:00|144.57||144.57||144.57||144.57||0
1730400450000|2024-10-31 18:47:30||144.44||144.44||144.44||144.44|38
1730400460000|2024-10-31 18:47:40||144.49||144.49||144.49||144.49|0
1730400470000|2024-10-31 18:47:50|144.62||144.62||144.62||144.62||0
1730400480000|2024-10-31 18:48:00||144.54||144.49||144.54||144.49|18
1730400490000|2024-10-31 18:48:10|144.57||144.57||144.57||144.57||0
1730400510000|2024-10-31 18:48:30|144.62||144.62||144.62||144.57||0
1730400540000|2024-10-31 18:49:00||144.54||144.49||144.54||144.49|0
1730400560000|2024-10-31 18:49:20|144.57||144.57||144.57||144.57||1
1730400570000|2024-10-31 18:49:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|100
1730400580000|2024-10-31 18:49:40|||||||||248
1730400590000|2024-10-31 18:49:50|||||||||101
1730400600000|2024-10-31 18:50:00|144.57||144.57||144.57||144.57||0
1730400610000|2024-10-31 18:50:10|144.52||144.57||144.57||144.52||0
1730400620000|2024-10-31 18:50:20|144.52||144.52||144.52||144.52||0
1730400630000|2024-10-31 18:50:30|144.57||144.57||144.57||144.52||0
1730400640000|2024-10-31 18:50:40|144.52||144.52||144.52||144.52||0
1730400710000|2024-10-31 18:51:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|2
1730400720000|2024-10-31 18:52:00|144.62||144.62||144.62||144.62||0
1730400740000|2024-10-31 18:52:20|144.57||144.57||144.57||144.57||1
1730400760000|2024-10-31 18:52:40|144.62||144.57||144.62||144.57||0
1730400780000|2024-10-31 18:53:00|144.62||144.62||144.62||144.62||0
1730400790000|2024-10-31 18:53:10|144.57||144.57||144.57||144.57||0
1730400900000|2024-10-31 18:55:00|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|38
1730400920000|2024-10-31 18:55:20|144.57||144.57||144.57||144.57||0
1730400940000|2024-10-31 18:55:40|144.62||144.62||144.62||144.62||0
1730400950000|2024-10-31 18:55:50||144.54||144.54||144.54||144.49|0
1730400970000|2024-10-31 18:56:10|144.67||144.67||144.67||144.67||12
1730400980000|2024-10-31 18:56:20||144.59||144.59||144.59||144.59|12
1730401000000|2024-10-31 18:56:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|29
1730401010000|2024-10-31 18:56:50|||||||||1
1730401070000|2024-10-31 18:57:50||144.54||144.59||144.59||144.54|0
1730401120000|2024-10-31 18:58:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|4
1730401140000|2024-10-31 18:59:00||144.49||144.54||144.54||144.49|0
1730401160000|2024-10-31 18:59:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1730401190000|2024-10-31 18:59:50|144.72||144.72||144.72||144.72||8
1730401200000|2024-10-31 19:00:00|144.67||144.67||144.72||144.67||103
1730401210000|2024-10-31 19:00:10|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|19
1730401220000|2024-10-31 19:00:20|144.62||144.62||144.62||144.62||0
1730401250000|2024-10-31 19:00:50|||||||||1
1730401300000|2024-10-31 19:01:40||144.49||144.49||144.49||144.49|0
1730401320000|2024-10-31 19:02:00||144.54||144.54||144.54||144.54|0
1730401350000|2024-10-31 19:02:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1730401360000|2024-10-31 19:02:40||144.54||144.54||144.54||144.54|13
1730401380000|2024-10-31 19:03:00|144.62||144.62||144.62||144.62||0
1730401390000|2024-10-31 19:03:10|144.67||144.67||144.67||144.67||0
1730401400000|2024-10-31 19:03:20|144.62||144.62||144.62||144.62||0
1730401460000|2024-10-31 19:04:20|||||||||100
1730401480000|2024-10-31 19:04:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1730401560000|2024-10-31 19:06:00|144.72||144.67||144.72||144.67||0
1730401710000|2024-10-31 19:08:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|1
1730401720000|2024-10-31 19:08:40||144.59||144.59||144.59||144.59|0
1730401760000|2024-10-31 19:09:20||144.64||144.59||144.64||144.59|0
1730401810000|2024-10-31 19:10:10||144.64||144.59||144.64||144.59|0
1730401820000|2024-10-31 19:10:20|144.67||144.67||144.67||144.67||0
1730401830000|2024-10-31 19:10:30|144.72||144.72||144.72||144.72||0
1730401840000|2024-10-31 19:10:40|144.67||144.67||144.67||144.67||0
1730401880000|2024-10-31 19:11:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1730401930000|2024-10-31 19:12:10|144.67||144.67||144.67||144.67||0
1730401940000|2024-10-31 19:12:20||144.59||144.59||144.59||144.59|0
1730401950000|2024-10-31 19:12:30||144.54||144.54||144.54||144.54|0
1730401970000|2024-10-31 19:12:50||144.59||144.54||144.59||144.54|0
1730402040000|2024-10-31 19:14:00||144.59||144.59||144.59||144.59|0
1730402150000|2024-10-31 19:15:50||144.54||144.59||144.59||144.54|0
1730402160000|2024-10-31 19:16:00||144.54||144.54||144.54||144.54|0
1730402170000|2024-10-31 19:16:10|144.62||144.62||144.62||144.62||0
1730402250000|2024-10-31 19:17:30|144.67||144.67||144.67||144.67||0
1730402260000|2024-10-31 19:17:40||144.59||144.54||144.59||144.54|0
1730402290000|2024-10-31 19:18:10|144.62||144.62||144.62||144.62||0
1730402320000|2024-10-31 19:18:40|144.67||144.67||144.67||144.67||0
1730402330000|2024-10-31 19:18:50||144.59||144.59||144.59||144.59|0
1730402370000|2024-10-31 19:19:30|||||||||4
1730402420000|2024-10-31 19:20:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|0
1730402440000|2024-10-31 19:20:40||144.64||144.64||144.64||144.59|0
1730402460000|2024-10-31 19:21:00||144.59||144.59||144.59||144.59|0
1730402470000|2024-10-31 19:21:10||144.64||144.59||144.64||144.59|0
1730402480000|2024-10-31 19:21:20||144.64||144.64||144.64||144.64|0
1730402590000|2024-10-31 19:23:10|144.77||144.77||144.77||144.77||0
1730402630000|2024-10-31 19:23:50||144.69||144.69||144.69||144.69|0
1730402640000|2024-10-31 19:24:00|144.82||144.77||144.82||144.77||4
1730402690000|2024-10-31 19:24:50|||||||||30
1730402750000|2024-10-31 19:25:50|||||||||1
1730402800000|2024-10-31 19:26:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|99
1730402830000|2024-10-31 19:27:10|144.77||144.77||144.77||144.72||59
1730402840000|2024-10-31 19:27:20|144.72||144.77||144.77||144.72||1
1730402850000|2024-10-31 19:27:30||144.69||144.69||144.69||144.69|0
1730402860000|2024-10-31 19:27:40||144.64||144.64||144.64||144.64|0
1730402870000|2024-10-31 19:27:50|144.72||144.72||144.72||144.72||0
1730402880000|2024-10-31 19:28:00||144.59||144.64||144.64||144.59|0
1730402940000|2024-10-31 19:29:00|144.77||144.77||144.77||144.77||0
1730402950000|2024-10-31 19:29:10|144.72||144.72||144.72||144.72||0
1730403000000|2024-10-31 19:30:00|144.77||144.72||144.77||144.72||0
1730403020000|2024-10-31 19:30:20|||||||||1
1730403030000|2024-10-31 19:30:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1730403130000|2024-10-31 19:32:10||144.54||144.54||144.54||144.54|7
1730403140000|2024-10-31 19:32:20|144.62||144.67||144.67||144.62||0
1730403150000|2024-10-31 19:32:30||144.59||144.59||144.59||144.59|0
1730403170000|2024-10-31 19:32:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|48
1730403190000|2024-10-31 19:33:10|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|0
1730403200000|2024-10-31 19:33:20||144.59||144.59||144.59||144.59|1
1730403210000|2024-10-31 19:33:30||144.54||144.54||144.54||144.54|0
1730403250000|2024-10-31 19:34:10||144.59||144.54||144.59||144.54|0
1730403260000|2024-10-31 19:34:20||144.59||144.59||144.59||144.59|0
1730403330000|2024-10-31 19:35:30|144.72||144.72||144.72||144.72||0
1730403350000|2024-10-31 19:35:50||144.64||144.59||144.64||144.59|0
1730403360000|2024-10-31 19:36:00|144.67||144.67||144.67||144.67||0
1730403430000|2024-10-31 19:37:10|||||||||19
1730403490000|2024-10-31 19:38:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1730403500000|2024-10-31 19:38:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1730403550000|2024-10-31 19:39:10|144.72||144.72||144.72||144.72||1
1730403560000|2024-10-31 19:39:20||144.64||144.64||144.64||144.64|1
1730403580000|2024-10-31 19:39:40|||||||||1
1730403590000|2024-10-31 19:39:50|||||||||1
1730403600000|2024-10-31 19:40:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1730403630000|2024-10-31 19:40:30|||||||||1
1730403640000|2024-10-31 19:40:40|||||||||1
1730403660000|2024-10-31 19:41:00|||||||||1
1730403670000|2024-10-31 19:41:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1730403680000|2024-10-31 19:41:20|||||||||1
1730403690000|2024-10-31 19:41:30|||||||||1
1730403710000|2024-10-31 19:41:50|||||||||1
1730403720000|2024-10-31 19:42:00|||||||||1
1730403730000|2024-10-31 19:42:10|||||||||1
1730403740000|2024-10-31 19:42:20|||||||||1
1730403750000|2024-10-31 19:42:30|||||||||1
1730403770000|2024-10-31 19:42:50|||||||||1
1730403780000|2024-10-31 19:43:00|||||||||1
1730403790000|2024-10-31 19:43:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1730403810000|2024-10-31 19:43:30|||||||||1
1730403820000|2024-10-31 19:43:40|||||||||1
1730403830000|2024-10-31 19:43:50|||||||||4
1730403840000|2024-10-31 19:44:00|||||||||1
1730403850000|2024-10-31 19:44:10|||||||||5
1730403860000|2024-10-31 19:44:20|||||||||7
1730403870000|2024-10-31 19:44:30|||||||||5
1730403880000|2024-10-31 19:44:40|||||||||9
1730403890000|2024-10-31 19:44:50|||||||||5
1730403900000|2024-10-31 19:45:00|||||||||6
1730403920000|2024-10-31 19:45:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|36
1730403930000|2024-10-31 19:45:30|||||||||8
1730403950000|2024-10-31 19:45:50|||||||||12
1730403970000|2024-10-31 19:46:10|||||||||8
1730403990000|2024-10-31 19:46:30|||||||||10
1730404000000|2024-10-31 19:46:40|||||||||8
1730404030000|2024-10-31 19:47:10|144.87||144.82||144.87||144.82||12
1730404050000|2024-10-31 19:47:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|21
1730404060000|2024-10-31 19:47:40||144.74||144.74||144.74||144.74|3
1730404070000|2024-10-31 19:47:50|144.82||144.82||144.82||144.82||6
1730404080000|2024-10-31 19:48:00|144.87||144.87||144.87||144.87||0
1730404090000|2024-10-31 19:48:10||144.79||144.74||144.79||144.74|0
1730404100000|2024-10-31 19:48:20||144.79||144.79||144.79||144.74|0
1730404130000|2024-10-31 19:48:50|||||||||1
1730404140000|2024-10-31 19:49:00|||||||||3
1730404150000|2024-10-31 19:49:10|||||||||1
1730404160000|2024-10-31 19:49:20|||||||||1
1730404170000|2024-10-31 19:49:30|||||||||1
1730404190000|2024-10-31 19:49:50|||||||||2
1730404220000|2024-10-31 19:50:20|||||||||3
1730404250000|2024-10-31 19:50:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1730404260000|2024-10-31 19:51:00||144.79||144.79||144.79||144.79|0
1730404290000|2024-10-31 19:51:30|144.87||144.87||144.87||144.87||0
1730404310000|2024-10-31 19:51:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|160
1730404320000|2024-10-31 19:52:00|||||||||41
1730404350000|2024-10-31 19:52:30|||||||||18
1730404370000|2024-10-31 19:52:50|||||||||16
1730404400000|2024-10-31 19:53:20|||||||||20
1730404410000|2024-10-31 19:53:30|||||||||21
1730404430000|2024-10-31 19:53:50|||||||||16
1730404460000|2024-10-31 19:54:20|||||||||17
1730404480000|2024-10-31 19:54:40|||||||||16
1730404510000|2024-10-31 19:55:10|||||||||18
1730404590000|2024-10-31 19:56:30|||||||||1
1730404610000|2024-10-31 19:56:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|55
1730404620000|2024-10-31 19:57:00|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|48
1730404630000|2024-10-31 19:57:10|144.82||144.82||144.82||144.82||0
1730404640000|2024-10-31 19:57:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|20
1730404650000|2024-10-31 19:57:30||144.74||144.79||144.79||144.74|19
1730404660000|2024-10-31 19:57:40|||||||||31
1730404670000|2024-10-31 19:57:50|||||||||27
1730404680000|2024-10-31 19:58:00|||||||||10
1730404690000|2024-10-31 19:58:10|||||||||12
1730404700000|2024-10-31 19:58:20|||||||||21
1730404720000|2024-10-31 19:58:40|144.82|144.69|144.82|144.69|144.82|144.69|144.82|144.69|124
1730404730000|2024-10-31 19:58:50|144.77||144.77||144.77||144.77||0
1730404740000|2024-10-31 19:59:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1730404750000|2024-10-31 19:59:10||144.59||144.59||144.64||144.59|0
1730404760000|2024-10-31 19:59:20|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|8
1730404770000|2024-10-31 19:59:30|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|106
1730404780000|2024-10-31 19:59:40|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|0
1730404790000|2024-10-31 19:59:50||144.64||144.59||144.64||144.59|4
1730444460000|2024-11-01 07:01:00|144.64|144.57|144.64|144.57|144.64|144.57|144.64|144.57|0
1730444500000|2024-11-01 07:01:40|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|0
1730444540000|2024-11-01 07:02:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|36
1730444580000|2024-11-01 07:03:00|||||||||2
1730444630000|2024-11-01 07:03:50|144.57||144.57||144.57||144.57||4
1730444640000|2024-11-01 07:04:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|116
1730444660000|2024-11-01 07:04:20|144.67||144.67||144.67||144.62||0
1730444690000|2024-11-01 07:04:50|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|60
1730444700000|2024-11-01 07:05:00|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|493
1730444710000|2024-11-01 07:05:10|144.72||144.72||144.72||144.72||0
1730444720000|2024-11-01 07:05:20|||||||||3
1730444740000|2024-11-01 07:05:40||144.59||144.59||144.59||144.59|1
1730444840000|2024-11-01 07:07:20|144.67|144.54|144.62|144.49|144.67|144.54|144.62|144.49|13
1730444870000|2024-11-01 07:07:50|144.57|144.44|144.52|144.44|144.57|144.44|144.52|144.44|0
1730444880000|2024-11-01 07:08:00||144.39||144.39||144.39||144.39|13
1730444900000|2024-11-01 07:08:20|144.47||144.47||144.47||144.47||0
1730444940000|2024-11-01 07:09:00|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|3
1730444950000|2024-11-01 07:09:10||144.29||144.29||144.29||144.29|0
1730444960000|2024-11-01 07:09:20|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|2
1730444970000|2024-11-01 07:09:30||144.29||144.29||144.29||144.29|0
1730445000000|2024-11-01 07:10:00||144.34||144.29||144.34||144.29|0
1730445020000|2024-11-01 07:10:20||144.34||144.34||144.34||144.29|0
1730445030000|2024-11-01 07:10:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|35
1730445050000|2024-11-01 07:10:50||144.39||144.39||144.39||144.39|6
1730445080000|2024-11-01 07:11:20||144.44||144.44||144.44||144.44|0
1730445120000|2024-11-01 07:12:00||144.39||144.39||144.39||144.39|0
1730445130000|2024-11-01 07:12:10|144.47||144.52||144.52||144.47||1
1730445140000|2024-11-01 07:12:20||144.44||144.44||144.44||144.44|0
1730445170000|2024-11-01 07:12:50||144.39||144.39||144.39||144.39|0
1730445180000|2024-11-01 07:13:00|144.47||144.47||144.47||144.47||0
1730445240000|2024-11-01 07:14:00|||||||||2
1730445250000|2024-11-01 07:14:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|13
1730445260000|2024-11-01 07:14:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1730445270000|2024-11-01 07:14:30|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|45
1730445320000|2024-11-01 07:15:20||144.54||144.54||144.54||144.54|0
1730445340000|2024-11-01 07:15:40|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|4
1730445490000|2024-11-01 07:18:10||144.64||144.59||144.64||144.59|0
1730445500000|2024-11-01 07:18:20||144.64||144.59||144.64||144.59|0
1730445510000|2024-11-01 07:18:30||144.64||144.64||144.64||144.64|0
1730445580000|2024-11-01 07:19:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1730445590000|2024-11-01 07:19:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1730445620000|2024-11-01 07:20:20|||||||||1
1730445660000|2024-11-01 07:21:00|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|26
1730445770000|2024-11-01 07:22:50|144.67||144.67||144.67||144.67||0
1730445780000|2024-11-01 07:23:00|144.72||144.72||144.72||144.72||2
1730445790000|2024-11-01 07:23:10|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|22
1730445850000|2024-11-01 07:24:10|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|0
1730445870000|2024-11-01 07:24:30|144.77|144.64|144.77|144.69|144.77|144.69|144.77|144.64|82
1730445930000|2024-11-01 07:25:30|144.87|144.74|144.87|144.74|144.87|144.74|144.87|144.74|27
1730445970000|2024-11-01 07:26:10|||||||||20
1730445980000|2024-11-01 07:26:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|1
1730446060000|2024-11-01 07:27:40|144.77|144.59|144.77|144.64|144.77|144.64|144.77|144.59|23
1730446120000|2024-11-01 07:28:40||144.69||144.69||144.69||144.69|0
1730446190000|2024-11-01 07:29:50|||||||||22
1730446250000|2024-11-01 07:30:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1730446260000|2024-11-01 07:31:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1730446290000|2024-11-01 07:31:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|43
1730446300000|2024-11-01 07:31:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1730446310000|2024-11-01 07:31:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1730446360000|2024-11-01 07:32:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|4
1730446410000|2024-11-01 07:33:30||144.69||144.69||144.69||144.69|0
1730446440000|2024-11-01 07:34:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|64
1730446450000|2024-11-01 07:34:10|||||||||29
1730446460000|2024-11-01 07:34:20||144.74||144.74||144.74||144.74|9
1730446520000|2024-11-01 07:35:20|144.82||144.82||144.82||144.82||0
1730446550000|2024-11-01 07:35:50|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|39
1730446600000|2024-11-01 07:36:40|144.72||144.72||144.72||144.72||0
1730446690000|2024-11-01 07:38:10|||||||||1
1730446710000|2024-11-01 07:38:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1730446720000|2024-11-01 07:38:40|||||||||23
1730446780000|2024-11-01 07:39:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|24
1730446790000|2024-11-01 07:39:50|144.72||144.72||144.72||144.72||2
1730446800000|2024-11-01 07:40:00|144.67||144.72||144.72||144.67||2
1730446820000|2024-11-01 07:40:20||144.64||144.64||144.64||144.64|0
1730446830000|2024-11-01 07:40:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1730446860000|2024-11-01 07:41:00|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|23
1730446880000|2024-11-01 07:41:20|144.82|144.69|144.82|144.74|144.82|144.74|144.82|144.69|1
1730446890000|2024-11-01 07:41:30|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|7
1730446900000|2024-11-01 07:41:40|144.87|144.74|144.87|144.74|144.87|144.74|144.87|144.74|0
1730446930000|2024-11-01 07:42:10||144.79||144.79||144.79||144.79|0
1730446990000|2024-11-01 07:43:10|144.92||144.92||144.92||144.92||33
1730447000000|2024-11-01 07:43:20|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|16
1730447050000|2024-11-01 07:44:10||144.79||144.79||144.79||144.79|0
1730447100000|2024-11-01 07:45:00|||||||||2
1730447120000|2024-11-01 07:45:20|144.92||144.92||144.92||144.92||33
1730447130000|2024-11-01 07:45:30|144.87||144.87||144.87||144.87||0
1730447230000|2024-11-01 07:47:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|79
1730447270000|2024-11-01 07:47:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|123
1730447320000|2024-11-01 07:48:40|||||||||2
1730447390000|2024-11-01 07:49:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|22
1730447400000|2024-11-01 07:50:00|145.02||145.02||145.02||145.02||2
1730447430000|2024-11-01 07:50:30|144.97||144.97||144.97||144.97||0
1730447450000|2024-11-01 07:50:50|||||||||2
1730447460000|2024-11-01 07:51:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1730447470000|2024-11-01 07:51:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1730447520000|2024-11-01 07:52:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|27
1730447550000|2024-11-01 07:52:30||144.99||145.04||145.04||144.99|9
1730447570000|2024-11-01 07:52:50|||||||||20
1730447580000|2024-11-01 07:53:00|145.17||145.17||145.17||145.17||4
1730447600000|2024-11-01 07:53:20||145.09||145.09||145.09||145.09|2
1730447610000|2024-11-01 07:53:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1730447620000|2024-11-01 07:53:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|59
1730447630000|2024-11-01 07:53:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1730447760000|2024-11-01 07:56:00|||||||||1
1730447790000|2024-11-01 07:56:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|54
1730447800000|2024-11-01 07:56:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|49
1730447820000|2024-11-01 07:57:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1730447830000|2024-11-01 07:57:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1730447850000|2024-11-01 07:57:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1730447880000|2024-11-01 07:58:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1730447890000|2024-11-01 07:58:10||144.89||144.89||144.89||144.89|0
1730447900000|2024-11-01 07:58:20||144.94||144.94||144.94||144.94|0
1730447920000|2024-11-01 07:58:40|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|23
1730447930000|2024-11-01 07:58:50|||||||||1
1730447950000|2024-11-01 07:59:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1730447970000|2024-11-01 07:59:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|200
1730447980000|2024-11-01 07:59:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|20
1730447990000|2024-11-01 07:59:50|144.97|144.89|144.97|144.89|145.07|144.99|144.97|144.89|265
1730448000000|2024-11-01 08:00:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.79|203
1730448010000|2024-11-01 08:00:10|144.92|144.84|145.02|144.94|145.02|144.94|144.92|144.84|31
1730448020000|2024-11-01 08:00:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|33
1730448030000|2024-11-01 08:00:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1730448040000|2024-11-01 08:00:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|57
1730448050000|2024-11-01 08:00:50|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|174
1730448060000|2024-11-01 08:01:00|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|108
1730448070000|2024-11-01 08:01:10||144.99||144.99||144.99||144.99|10
1730448080000|2024-11-01 08:01:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|3
1730448090000|2024-11-01 08:01:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|22
1730448100000|2024-11-01 08:01:40|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|40
1730448110000|2024-11-01 08:01:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|9
1730448120000|2024-11-01 08:02:00|145.17||145.12||145.17||145.12||10
1730448130000|2024-11-01 08:02:10|||||||||6
1730448140000|2024-11-01 08:02:20|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|65
1730448150000|2024-11-01 08:02:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|61
1730448160000|2024-11-01 08:02:40|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|42
1730448170000|2024-11-01 08:02:50|145.12|144.99|145.12|144.99|145.12|145.04|145.07|144.94|43
1730448180000|2024-11-01 08:03:00|145.17|145.04|145.17|145.09|145.17|145.09|145.17|145.04|116
1730448190000|2024-11-01 08:03:10|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|27
1730448200000|2024-11-01 08:03:20|||||||||71
1730448210000|2024-11-01 08:03:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|61
1730448220000|2024-11-01 08:03:40|||||||||15
1730448230000|2024-11-01 08:03:50|145.12||145.07||145.12||145.07||56
1730448240000|2024-11-01 08:04:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|65
1730448250000|2024-11-01 08:04:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.94|56
1730448270000|2024-11-01 08:04:30|145.07|144.99|145.07|144.99|145.07|145.04|145.02|144.94|74
1730448280000|2024-11-01 08:04:40|145.12|145.04|145.12|145.04|145.17|145.09|145.07|145.04|66
1730448290000|2024-11-01 08:04:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|28
1730448300000|2024-11-01 08:05:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|42
1730448310000|2024-11-01 08:05:10||145.04||145.04||145.04||145.04|47
1730448320000|2024-11-01 08:05:20|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|86
1730448330000|2024-11-01 08:05:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|63
1730448340000|2024-11-01 08:05:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|9
1730448350000|2024-11-01 08:05:50|145.07|144.99|145.02|144.89|145.07|144.99|144.97|144.89|129
1730448360000|2024-11-01 08:06:00|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|10
1730448370000|2024-11-01 08:06:10|145.02|144.94|145.07|144.94|145.07|144.99|144.97|144.89|24
1730448380000|2024-11-01 08:06:20|145.12|144.99|145.12|145.04|145.12|145.04|145.07|144.99|4
1730448390000|2024-11-01 08:06:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|106
1730448400000|2024-11-01 08:06:40|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|53
1730448410000|2024-11-01 08:06:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|55
1730448420000|2024-11-01 08:07:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|30
1730448430000|2024-11-01 08:07:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1730448440000|2024-11-01 08:07:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1730448450000|2024-11-01 08:07:30|145.27|145.14|145.22|145.14|145.27|145.19|145.22|145.14|834
1730448460000|2024-11-01 08:07:40||145.09||145.14||145.14||145.09|46
1730448470000|2024-11-01 08:07:50|||||||||1
1730448480000|2024-11-01 08:08:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|5
1730448490000|2024-11-01 08:08:10|145.32|145.14|145.32|145.19|145.32|145.24|145.27|145.14|15
1730448500000|2024-11-01 08:08:20|145.27|145.24|145.37|145.29|145.37|145.29|145.27|145.24|2
1730448540000|2024-11-01 08:09:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|85
1730448550000|2024-11-01 08:09:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|92
1730448560000|2024-11-01 08:09:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|311
1730448570000|2024-11-01 08:09:30|||||||||41
1730448580000|2024-11-01 08:09:40|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|395
1730448590000|2024-11-01 08:09:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|106
1730448600000|2024-11-01 08:10:00|145.47|145.29|145.57|145.49|145.57|145.49|145.47|145.29|73
1730448610000|2024-11-01 08:10:10|145.62|145.54|145.67|145.59|145.72|145.59|145.57|145.49|203
1730448620000|2024-11-01 08:10:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|62
1730448630000|2024-11-01 08:10:30|145.62|145.54|145.62|145.54|145.67|145.54|145.57|145.49|237
1730448640000|2024-11-01 08:10:40|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|35
1730448650000|2024-11-01 08:10:50|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|2
1730448660000|2024-11-01 08:11:00|145.67|145.59|145.67|145.59|145.72|145.64|145.62|145.59|162
1730448670000|2024-11-01 08:11:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|18
1730448680000|2024-11-01 08:11:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|11
1730448690000|2024-11-01 08:11:30|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|6
1730448700000|2024-11-01 08:11:40|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|13
1730448710000|2024-11-01 08:11:50|||||||||74
1730448720000|2024-11-01 08:12:00|145.72|145.64|145.77|145.64|145.77|145.69|145.67|145.64|94
1730448730000|2024-11-01 08:12:10|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|2
1730448740000|2024-11-01 08:12:20|145.72||145.72||145.77||145.72||6
1730448750000|2024-11-01 08:12:30||145.59||145.64||145.64||145.59|33
1730448760000|2024-11-01 08:12:40|145.77||145.72||145.77||145.72||4
1730448770000|2024-11-01 08:12:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|10
1730448780000|2024-11-01 08:13:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|10
1730448790000|2024-11-01 08:13:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|8
1730448800000|2024-11-01 08:13:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|49
1730448810000|2024-11-01 08:13:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|40
1730448820000|2024-11-01 08:13:40|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|4
1730448830000|2024-11-01 08:13:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|6
1730448840000|2024-11-01 08:14:00|145.87|145.69|145.87|145.74|145.87|145.79|145.87|145.69|5
1730448850000|2024-11-01 08:14:10|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|0
1730448860000|2024-11-01 08:14:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|7
1730448870000|2024-11-01 08:14:30||145.79||145.84||145.84||145.79|29
1730448880000|2024-11-01 08:14:40|145.97|145.79|145.92|145.79|145.97|145.79|145.92|145.79|18
1730448890000|2024-11-01 08:14:50|145.87||145.87||145.92||145.87||0
1730448900000|2024-11-01 08:15:00|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.79|5
1730448910000|2024-11-01 08:15:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|18
1730448920000|2024-11-01 08:15:20|||||||||46
1730448930000|2024-11-01 08:15:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|44
1730448940000|2024-11-01 08:15:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|18
1730448950000|2024-11-01 08:15:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|70
1730448960000|2024-11-01 08:16:00|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|40
1730448970000|2024-11-01 08:16:10|||||||||1
1730448980000|2024-11-01 08:16:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|25
1730448990000|2024-11-01 08:16:30|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|29
1730449000000|2024-11-01 08:16:40|145.87|145.74|145.82|145.74|145.87|145.79|145.82|145.74|115
1730449010000|2024-11-01 08:16:50|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|41
1730449020000|2024-11-01 08:17:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|13
1730449030000|2024-11-01 08:17:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|3
1730449040000|2024-11-01 08:17:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|99
1730449050000|2024-11-01 08:17:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|14
1730449060000|2024-11-01 08:17:40|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|365
1730449070000|2024-11-01 08:17:50|145.67|145.49|145.57|145.49|145.67|145.49|145.57|145.49|133
1730449080000|2024-11-01 08:18:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|14
1730449090000|2024-11-01 08:18:10|||||||||2
1730449100000|2024-11-01 08:18:20|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|20
1730449110000|2024-11-01 08:18:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|87
1730449120000|2024-11-01 08:18:40|||||||||1
1730449130000|2024-11-01 08:18:50|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|40
1730449140000|2024-11-01 08:19:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|2
1730449150000|2024-11-01 08:19:10|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|3
1730449160000|2024-11-01 08:19:20||145.44||145.49||145.49||145.44|5
1730449170000|2024-11-01 08:19:30|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|0
1730449180000|2024-11-01 08:19:40|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|66
1730449190000|2024-11-01 08:19:50|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|0
1730449200000|2024-11-01 08:20:00|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|119
1730449210000|2024-11-01 08:20:10||145.59||145.54||145.59||145.54|8
1730449220000|2024-11-01 08:20:20|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|52
1730449230000|2024-11-01 08:20:30||145.59||145.54||145.59||145.54|3
1730449240000|2024-11-01 08:20:40|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|1
1730449250000|2024-11-01 08:20:50|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1730449260000|2024-11-01 08:21:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|81
1730449270000|2024-11-01 08:21:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|80
1730449280000|2024-11-01 08:21:20||145.69||145.74||145.74||145.69|2
1730449290000|2024-11-01 08:21:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|233
1730449300000|2024-11-01 08:21:40|||||||||15
1730449310000|2024-11-01 08:21:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1730449320000|2024-11-01 08:22:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|30
1730449330000|2024-11-01 08:22:10|145.77||145.72||145.77||145.72||10
1730449360000|2024-11-01 08:22:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|96
1730449370000|2024-11-01 08:22:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1730449390000|2024-11-01 08:23:10|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|2
1730449400000|2024-11-01 08:23:20|145.62||145.57||145.62||145.57||0
1730449410000|2024-11-01 08:23:30|145.62||145.57||145.62||145.57||0
1730449420000|2024-11-01 08:23:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1730449430000|2024-11-01 08:23:50|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|13
1730449440000|2024-11-01 08:24:00|145.57|145.54|145.52|145.44|145.62|145.54|145.52|145.44|5
1730449450000|2024-11-01 08:24:10||145.39||145.44||145.44||145.39|0
1730449460000|2024-11-01 08:24:20|145.57||145.52||145.57||145.52||86
1730449470000|2024-11-01 08:24:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|9
1730449480000|2024-11-01 08:24:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|0
1730449500000|2024-11-01 08:25:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|76
1730449510000|2024-11-01 08:25:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|19
1730449520000|2024-11-01 08:25:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|2
1730449530000|2024-11-01 08:25:30|||||||||2
1730449540000|2024-11-01 08:25:40|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1730449550000|2024-11-01 08:25:50|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|1
1730449560000|2024-11-01 08:26:00|145.42|145.24|145.32|145.24|145.42|145.29|145.32|145.24|18
1730449570000|2024-11-01 08:26:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|1
1730449580000|2024-11-01 08:26:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|31
1730449590000|2024-11-01 08:26:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|8
1730449600000|2024-11-01 08:26:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|11
1730449610000|2024-11-01 08:26:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1730449620000|2024-11-01 08:27:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|0
1730449630000|2024-11-01 08:27:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|85
1730449640000|2024-11-01 08:27:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|4
1730449660000|2024-11-01 08:27:40||145.24||145.29||145.29||145.24|20
1730449670000|2024-11-01 08:27:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|19
1730449680000|2024-11-01 08:28:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|32
1730449690000|2024-11-01 08:28:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1730449700000|2024-11-01 08:28:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|3
1730449710000|2024-11-01 08:28:30|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|4
1730449720000|2024-11-01 08:28:40|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|0
1730449730000|2024-11-01 08:28:50||145.29||145.34||145.34||145.29|0
1730449740000|2024-11-01 08:29:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|2
1730449750000|2024-11-01 08:29:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1730449760000|2024-11-01 08:29:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|1
1730449770000|2024-11-01 08:29:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1730449780000|2024-11-01 08:29:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|4
1730449790000|2024-11-01 08:29:50||145.39||145.44||145.44||145.39|1
1730449800000|2024-11-01 08:30:00|145.47|145.39|145.37|145.29|145.47|145.39|145.37|145.29|4
1730449810000|2024-11-01 08:30:10|145.42|145.34|145.52|145.44|145.52|145.44|145.37|145.29|16
1730449830000|2024-11-01 08:30:30||145.39||145.44||145.44||145.39|17
1730449850000|2024-11-01 08:30:50|||||||||1
1730449860000|2024-11-01 08:31:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|14
1730449870000|2024-11-01 08:31:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|23
1730449880000|2024-11-01 08:31:20||145.44||145.49||145.49||145.44|13
1730449890000|2024-11-01 08:31:30|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|6
1730449900000|2024-11-01 08:31:40|145.62||145.62||145.62||145.57||19
1730449910000|2024-11-01 08:31:50|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|1
1730449920000|2024-11-01 08:32:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|0
1730449930000|2024-11-01 08:32:10|||||||||2
1730449940000|2024-11-01 08:32:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|46
1730449960000|2024-11-01 08:32:40|||||||||10
1730449970000|2024-11-01 08:32:50|||||||||1
1730449980000|2024-11-01 08:33:00|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|9
1730449990000|2024-11-01 08:33:10|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|11
1730450000000|2024-11-01 08:33:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|9
1730450020000|2024-11-01 08:33:40|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|7
1730450030000|2024-11-01 08:33:50|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|13
1730450040000|2024-11-01 08:34:00|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|14
1730450050000|2024-11-01 08:34:10||145.59||145.64||145.64||145.59|0
1730450060000|2024-11-01 08:34:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1730450080000|2024-11-01 08:34:40|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|5
1730450090000|2024-11-01 08:34:50|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|1
1730450100000|2024-11-01 08:35:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1730450110000|2024-11-01 08:35:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|4
1730450120000|2024-11-01 08:35:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|11
1730450140000|2024-11-01 08:35:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1730450150000|2024-11-01 08:35:50|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|8
1730450160000|2024-11-01 08:36:00|145.72|145.59|145.67|145.59|145.72|145.59|145.67|145.59|48
1730450170000|2024-11-01 08:36:10|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|4
1730450180000|2024-11-01 08:36:20|145.67||145.62||145.67||145.62||1
1730450190000|2024-11-01 08:36:30|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|265
1730450200000|2024-11-01 08:36:40|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|23
1730450230000|2024-11-01 08:37:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|47
1730450240000|2024-11-01 08:37:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1730450250000|2024-11-01 08:37:30|||||||||1
1730450270000|2024-11-01 08:37:50|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|18
1730450280000|2024-11-01 08:38:00|145.77|145.59|145.77|145.69|145.77|145.69|145.77|145.59|5
1730450300000|2024-11-01 08:38:20|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|46
1730450310000|2024-11-01 08:38:30|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|2
1730450320000|2024-11-01 08:38:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1730450330000|2024-11-01 08:38:50|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|2
1730450340000|2024-11-01 08:39:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|139
1730450350000|2024-11-01 08:39:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|14
1730450360000|2024-11-01 08:39:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1730450400000|2024-11-01 08:40:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|17
1730450410000|2024-11-01 08:40:10|||||||||37
1730450420000|2024-11-01 08:40:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1730450430000|2024-11-01 08:40:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|10
1730450440000|2024-11-01 08:40:40|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|9
1730450450000|2024-11-01 08:40:50|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|14
1730450460000|2024-11-01 08:41:00|145.77||145.77||145.77||145.77||7
1730450470000|2024-11-01 08:41:10|145.72|145.59|145.72|145.64|145.72|145.64|145.72|145.59|7
1730450480000|2024-11-01 08:41:20||145.59||145.64||145.64||145.59|5
1730450490000|2024-11-01 08:41:30|145.77||145.72||145.77||145.72||0
1730450500000|2024-11-01 08:41:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|7
1730450520000|2024-11-01 08:42:00|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|17
1730450530000|2024-11-01 08:42:10|||||||||1
1730450560000|2024-11-01 08:42:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|26
1730450570000|2024-11-01 08:42:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|5
1730450580000|2024-11-01 08:43:00|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|16
1730450590000|2024-11-01 08:43:10|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|10
1730450600000|2024-11-01 08:43:20|145.82|145.79|145.82|145.74|145.82|145.79|145.82|145.74|1
1730450610000|2024-11-01 08:43:30|||||||||1
1730450620000|2024-11-01 08:43:40|145.87||145.82||145.87||145.82||1
1730450630000|2024-11-01 08:43:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|68
1730450640000|2024-11-01 08:44:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|9
1730450660000|2024-11-01 08:44:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|10
1730450670000|2024-11-01 08:44:30||145.74||145.79||145.79||145.74|0
1730450680000|2024-11-01 08:44:40||145.74||145.79||145.79||145.74|0
1730450690000|2024-11-01 08:44:50|145.92|145.74|145.92|145.79|145.92|145.79|145.92|145.74|6
1730450700000|2024-11-01 08:45:00|145.87|145.74|145.82|145.74|145.87|145.74|145.82|145.74|16
1730450710000|2024-11-01 08:45:10|145.87||145.82||145.87||145.82||4
1730450720000|2024-11-01 08:45:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1730450730000|2024-11-01 08:45:30|||||||||53
1730450740000|2024-11-01 08:45:40|145.92||145.87||145.92||145.87||13
1730450760000|2024-11-01 08:46:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|22
1730450770000|2024-11-01 08:46:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1730450780000|2024-11-01 08:46:20|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|32
1730450790000|2024-11-01 08:46:30|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|17
1730450800000|2024-11-01 08:46:40|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|4
1730450820000|2024-11-01 08:47:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|62
1730450830000|2024-11-01 08:47:10|||||||||1
1730450850000|2024-11-01 08:47:30|||||||||1
1730450860000|2024-11-01 08:47:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|128
1730450870000|2024-11-01 08:47:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|25
1730450900000|2024-11-01 08:48:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|101
1730450910000|2024-11-01 08:48:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|28
1730450930000|2024-11-01 08:48:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|19
1730450940000|2024-11-01 08:49:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1730450960000|2024-11-01 08:49:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|5
1730450970000|2024-11-01 08:49:30|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|3
1730450980000|2024-11-01 08:49:40||145.74||145.74||145.74||145.74|0
1730450990000|2024-11-01 08:49:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|52
1730451000000|2024-11-01 08:50:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|4
1730451010000|2024-11-01 08:50:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|2
1730451020000|2024-11-01 08:50:20|||||||||1
1730451070000|2024-11-01 08:51:10|||||||||62
1730451100000|2024-11-01 08:51:40|||||||||51
1730451120000|2024-11-01 08:52:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|68
1730451130000|2024-11-01 08:52:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|20
1730451140000|2024-11-01 08:52:20|||||||||2
1730451170000|2024-11-01 08:52:50|||||||||21
1730451180000|2024-11-01 08:53:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|182
1730451210000|2024-11-01 08:53:30|||||||||69
1730451220000|2024-11-01 08:53:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1730451230000|2024-11-01 08:53:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|57
1730451260000|2024-11-01 08:54:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|55
1730451270000|2024-11-01 08:54:30|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|44
1730451280000|2024-11-01 08:54:40|||||||||3
1730451290000|2024-11-01 08:54:50|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|39
1730451300000|2024-11-01 08:55:00|||||||||3
1730451310000|2024-11-01 08:55:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|15
1730451320000|2024-11-01 08:55:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|5
1730451330000|2024-11-01 08:55:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|9
1730451340000|2024-11-01 08:55:40|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|20
1730451350000|2024-11-01 08:55:50||145.94||145.94||145.99||145.94|2
1730451360000|2024-11-01 08:56:00|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|4
1730451370000|2024-11-01 08:56:10|||||||||32
1730451380000|2024-11-01 08:56:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|24
1730451390000|2024-11-01 08:56:30|146.07||146.07||146.07||146.07||4
1730451400000|2024-11-01 08:56:40|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|3
1730451410000|2024-11-01 08:56:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|12
1730451420000|2024-11-01 08:57:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|26
1730451430000|2024-11-01 08:57:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|13
1730451450000|2024-11-01 08:57:30|146.02||145.97||146.02||145.97||2
1730451460000|2024-11-01 08:57:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|3
1730451470000|2024-11-01 08:57:50|146.07||146.02||146.07||146.02||3
1730451480000|2024-11-01 08:58:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|41
1730451490000|2024-11-01 08:58:10|||||||||3
1730451500000|2024-11-01 08:58:20|||||||||4
1730451510000|2024-11-01 08:58:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1730451520000|2024-11-01 08:58:40|||||||||16
1730451530000|2024-11-01 08:58:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|75
1730451540000|2024-11-01 08:59:00|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|26
1730451550000|2024-11-01 08:59:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|3
1730451560000|2024-11-01 08:59:20|||||||||1
1730451580000|2024-11-01 08:59:40|146.02|145.94|146.02|145.94|146.02|145.99|146.02|145.94|19
1730451590000|2024-11-01 08:59:50|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|9
1730451600000|2024-11-01 09:00:00|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|2
1730451610000|2024-11-01 09:00:10|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|4
1730451620000|2024-11-01 09:00:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|1
1730451630000|2024-11-01 09:00:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1730451650000|2024-11-01 09:00:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1730451660000|2024-11-01 09:01:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|28
1730451670000|2024-11-01 09:01:10|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|47
1730451680000|2024-11-01 09:01:20|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|52
1730451690000|2024-11-01 09:01:30|||||||||1
1730451700000|2024-11-01 09:01:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|1
1730451710000|2024-11-01 09:01:50|146.22||146.17||146.22||146.17||1
1730451720000|2024-11-01 09:02:00|146.12|146.04|146.22|146.14|146.22|146.14|146.12|146.04|120
1730451730000|2024-11-01 09:02:10|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|20
1730451750000|2024-11-01 09:02:30|146.22||146.17||146.22||146.17||9
1730451760000|2024-11-01 09:02:40|146.22||146.17||146.22||146.17||15
1730451780000|2024-11-01 09:03:00|146.22||146.17||146.22||146.17||6
1730451790000|2024-11-01 09:03:10|||||||||6
1730451800000|2024-11-01 09:03:20|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|32
1730451830000|2024-11-01 09:03:50|||||||||1
1730451850000|2024-11-01 09:04:10|146.17|146.09|146.07|145.99|146.17|146.09|146.02|145.94|114
1730451860000|2024-11-01 09:04:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|9
1730451870000|2024-11-01 09:04:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|463
1730451880000|2024-11-01 09:04:40|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|27
1730451890000|2024-11-01 09:04:50|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|1
1730451900000|2024-11-01 09:05:00|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|126
1730451910000|2024-11-01 09:05:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|63
1730451920000|2024-11-01 09:05:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|65
1730451930000|2024-11-01 09:05:30|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|3
1730451940000|2024-11-01 09:05:40|146.02||146.02||146.02||146.02||0
1730451950000|2024-11-01 09:05:50|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|2
1730451960000|2024-11-01 09:06:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|3
1730451970000|2024-11-01 09:06:10|146.12||146.12||146.12||146.07||0
1730451980000|2024-11-01 09:06:20|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|14
1730451990000|2024-11-01 09:06:30|146.17||146.12||146.17||146.12||6
1730452010000|2024-11-01 09:06:50|||||||||5
1730452020000|2024-11-01 09:07:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|169
1730452040000|2024-11-01 09:07:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|28
1730452070000|2024-11-01 09:07:50|146.12||146.07||146.12||146.07||0
1730452080000|2024-11-01 09:08:00|||||||||1
1730452110000|2024-11-01 09:08:30|||||||||4
1730452130000|2024-11-01 09:08:50|||||||||8
1730452140000|2024-11-01 09:09:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|28
1730452150000|2024-11-01 09:09:10|||||||||14
1730452160000|2024-11-01 09:09:20|||||||||2
1730452180000|2024-11-01 09:09:40|||||||||1
1730452190000|2024-11-01 09:09:50|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|42
1730452200000|2024-11-01 09:10:00|146.22||146.17||146.22||146.17||0
1730452220000|2024-11-01 09:10:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|3
1730452230000|2024-11-01 09:10:30|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|9
1730452240000|2024-11-01 09:10:40|146.27||146.27||146.27||146.27||3
1730452250000|2024-11-01 09:10:50|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.14|1
1730452260000|2024-11-01 09:11:00|||||||||20
1730452270000|2024-11-01 09:11:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|4
1730452280000|2024-11-01 09:11:20|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|76
1730452300000|2024-11-01 09:11:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|22
1730452310000|2024-11-01 09:11:50|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|2
1730452320000|2024-11-01 09:12:00|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|13
1730452330000|2024-11-01 09:12:10|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|0
1730452340000|2024-11-01 09:12:20|146.37||146.32||146.37||146.32||4
1730452360000|2024-11-01 09:12:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|18
1730452390000|2024-11-01 09:13:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1730452400000|2024-11-01 09:13:20|146.37|146.29|146.42|146.34|146.42|146.34|146.32|146.29|194
1730452420000|2024-11-01 09:13:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|105
1730452430000|2024-11-01 09:13:50|||||||||18
1730452440000|2024-11-01 09:14:00|||||||||80
1730452450000|2024-11-01 09:14:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|19
1730452460000|2024-11-01 09:14:20|||||||||56
1730452480000|2024-11-01 09:14:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|176
1730452490000|2024-11-01 09:14:50|||||||||12
1730452500000|2024-11-01 09:15:00|||||||||12
1730452510000|2024-11-01 09:15:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|10
1730452530000|2024-11-01 09:15:30||146.34||146.39||146.39||146.34|6
1730452540000|2024-11-01 09:15:40|||||||||1
1730452550000|2024-11-01 09:15:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|7
1730452560000|2024-11-01 09:16:00|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|5
1730452570000|2024-11-01 09:16:10|146.42|146.39|146.37|146.29|146.42|146.39|146.37|146.29|49
1730452580000|2024-11-01 09:16:20|||||||||59
1730452590000|2024-11-01 09:16:30|||||||||6
1730452620000|2024-11-01 09:17:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|11
1730452630000|2024-11-01 09:17:10|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|0
1730452640000|2024-11-01 09:17:20|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|15
1730452650000|2024-11-01 09:17:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|1
1730452660000|2024-11-01 09:17:40|||||||||1
1730452670000|2024-11-01 09:17:50||146.24||146.29||146.29||146.24|141
1730452680000|2024-11-01 09:18:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|15
1730452700000|2024-11-01 09:18:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|15
1730452710000|2024-11-01 09:18:30||146.24||146.29||146.29||146.24|11
1730452720000|2024-11-01 09:18:40||146.24||146.29||146.29||146.24|2
1730452730000|2024-11-01 09:18:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|65
1730452740000|2024-11-01 09:19:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1730452750000|2024-11-01 09:19:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|5
1730452760000|2024-11-01 09:19:20|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|346
1730452770000|2024-11-01 09:19:30|146.42|146.29|146.37|146.29|146.42|146.29|146.37|146.29|12
1730452780000|2024-11-01 09:19:40|||||||||5
1730452800000|2024-11-01 09:20:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|9
1730452810000|2024-11-01 09:20:10|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|10
1730452820000|2024-11-01 09:20:20|146.47||146.47||146.47||146.47||0
1730452830000|2024-11-01 09:20:30|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.34|1
1730452850000|2024-11-01 09:20:50|146.52||146.47||146.52||146.47||0
1730452880000|2024-11-01 09:21:20|||||||||14
1730452890000|2024-11-01 09:21:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|26
1730452900000|2024-11-01 09:21:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|28
1730452910000|2024-11-01 09:21:50|||||||||5
1730452930000|2024-11-01 09:22:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|14
1730452940000|2024-11-01 09:22:20|146.57||146.52||146.57||146.52||49
1730452950000|2024-11-01 09:22:30|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|12
1730452960000|2024-11-01 09:22:40|146.52||146.52||146.57||146.52||20
1730452970000|2024-11-01 09:22:50|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|4
1730452980000|2024-11-01 09:23:00|||||||||17
1730452990000|2024-11-01 09:23:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|12
1730453000000|2024-11-01 09:23:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|4
1730453040000|2024-11-01 09:24:00||146.39||146.39||146.39||146.39|19
1730453050000|2024-11-01 09:24:10|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.44|5
1730453080000|2024-11-01 09:24:40|||||||||1
1730453110000|2024-11-01 09:25:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|16
1730453140000|2024-11-01 09:25:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|17
1730453150000|2024-11-01 09:25:50|146.52|146.44|146.52|146.44|146.52|146.49|146.52|146.44|1
1730453170000|2024-11-01 09:26:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|3
1730453200000|2024-11-01 09:26:40|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|5
1730453210000|2024-11-01 09:26:50|146.62||146.57||146.62||146.57||1
1730453220000|2024-11-01 09:27:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|37
1730453260000|2024-11-01 09:27:40|||||||||1
1730453290000|2024-11-01 09:28:10|||||||||184
1730453300000|2024-11-01 09:28:20|146.67||146.62||146.67||146.62||6
1730453330000|2024-11-01 09:28:50|||||||||36
1730453340000|2024-11-01 09:29:00|146.67||146.62||146.67||146.62||24
1730453350000|2024-11-01 09:29:10|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.59|9
1730453360000|2024-11-01 09:29:20||146.59||146.64||146.64||146.59|8
1730453370000|2024-11-01 09:29:30|||||||||11
1730453380000|2024-11-01 09:29:40|||||||||5
1730453390000|2024-11-01 09:29:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|3
1730453400000|2024-11-01 09:30:00|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|41
1730453410000|2024-11-01 09:30:10|||||||||2
1730453420000|2024-11-01 09:30:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1730453430000|2024-11-01 09:30:30|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|90
1730453440000|2024-11-01 09:30:40|||||||||23
1730453450000|2024-11-01 09:30:50|||||||||5
1730453460000|2024-11-01 09:31:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|13
1730453470000|2024-11-01 09:31:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|102
1730453480000|2024-11-01 09:31:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|501
1730453490000|2024-11-01 09:31:30|||||||||41
1730453500000|2024-11-01 09:31:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1730453510000|2024-11-01 09:31:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1730453520000|2024-11-01 09:32:00|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|13
1730453530000|2024-11-01 09:32:10|||||||||5
1730453540000|2024-11-01 09:32:20|||||||||28
1730453550000|2024-11-01 09:32:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|23
1730453580000|2024-11-01 09:33:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|13
1730453590000|2024-11-01 09:33:10|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|7
1730453600000|2024-11-01 09:33:20|146.82||146.77||146.82||146.77||0
1730453610000|2024-11-01 09:33:30|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|5
1730453620000|2024-11-01 09:33:40|||||||||4
1730453630000|2024-11-01 09:33:50|||||||||1
1730453640000|2024-11-01 09:34:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|23
1730453650000|2024-11-01 09:34:10|146.87|146.79|146.92|146.84|146.97|146.89|146.87|146.79|129
1730453660000|2024-11-01 09:34:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1730453680000|2024-11-01 09:34:40|||||||||19
1730453690000|2024-11-01 09:34:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|19
1730453700000|2024-11-01 09:35:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|27
1730453710000|2024-11-01 09:35:10|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|3
1730453730000|2024-11-01 09:35:30|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|23
1730453760000|2024-11-01 09:36:00||146.74||146.79||146.79||146.74|308
1730453770000|2024-11-01 09:36:10|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|196
1730453780000|2024-11-01 09:36:20|||||||||15
1730453790000|2024-11-01 09:36:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|210
1730453820000|2024-11-01 09:37:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|193
1730453830000|2024-11-01 09:37:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|4
1730453840000|2024-11-01 09:37:20|||||||||42
1730453860000|2024-11-01 09:37:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|64
1730453870000|2024-11-01 09:37:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1730453880000|2024-11-01 09:38:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|683
1730453890000|2024-11-01 09:38:10|||||||||1
1730453900000|2024-11-01 09:38:20|147.12||147.12||147.12||147.12||46
1730453910000|2024-11-01 09:38:30|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|17
1730453920000|2024-11-01 09:38:40|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|3
1730453930000|2024-11-01 09:38:50|147.17||147.17||147.17||147.12||18
1730453940000|2024-11-01 09:39:00|147.12|147.09|147.22|147.14|147.22|147.14|147.12|147.09|70
1730453950000|2024-11-01 09:39:10|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|66
1730453960000|2024-11-01 09:39:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|264
1730453970000|2024-11-01 09:39:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|158
1730453980000|2024-11-01 09:39:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|26
1730453990000|2024-11-01 09:39:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1730454000000|2024-11-01 09:40:00|147.17||147.12||147.17||147.12||25
1730454020000|2024-11-01 09:40:20|147.17|146.99|147.17|147.09|147.17|147.09|147.17|146.99|33
1730454030000|2024-11-01 09:40:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|6
1730454040000|2024-11-01 09:40:40|||||||||16
1730454050000|2024-11-01 09:40:50|147.27||147.22||147.27||147.22||36
1730454060000|2024-11-01 09:41:00|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|161
1730454070000|2024-11-01 09:41:10||147.09||147.09||147.09||147.09|0
1730454080000|2024-11-01 09:41:20|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|117
1730454090000|2024-11-01 09:41:30|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|133
1730454100000|2024-11-01 09:41:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|105
1730454110000|2024-11-01 09:41:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|311
1730454120000|2024-11-01 09:42:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|62
1730454140000|2024-11-01 09:42:20|||||||||21
1730454160000|2024-11-01 09:42:40|||||||||26
1730454170000|2024-11-01 09:42:50|||||||||46
1730454180000|2024-11-01 09:43:00|||||||||1
1730454190000|2024-11-01 09:43:10|||||||||1
1730454200000|2024-11-01 09:43:20|147.22||147.17||147.22||147.17||8
1730454210000|2024-11-01 09:43:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|19
1730454220000|2024-11-01 09:43:40|||||||||82
1730454230000|2024-11-01 09:43:50|147.27|147.19|147.22|147.09|147.32|147.19|147.17|147.09|300
1730454240000|2024-11-01 09:44:00|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|339
1730454250000|2024-11-01 09:44:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|67
1730454260000|2024-11-01 09:44:20|147.22||147.17||147.22||147.17||20
1730454270000|2024-11-01 09:44:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|22
1730454280000|2024-11-01 09:44:40|||||||||63
1730454290000|2024-11-01 09:44:50|||||||||7
1730454300000|2024-11-01 09:45:00|||||||||29
1730454310000|2024-11-01 09:45:10|||||||||85
1730454320000|2024-11-01 09:45:20|||||||||188
1730454330000|2024-11-01 09:45:30|||||||||1044
1730454340000|2024-11-01 09:45:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|53
1730454350000|2024-11-01 09:45:50|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.24|89
1730454360000|2024-11-01 09:46:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|307
1730454370000|2024-11-01 09:46:10|||||||||313
1730454380000|2024-11-01 09:46:20|||||||||1
1730454400000|2024-11-01 09:46:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|161
1730454410000|2024-11-01 09:46:50|||||||||111
1730454420000|2024-11-01 09:47:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6
1730454430000|2024-11-01 09:47:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|85
1730454440000|2024-11-01 09:47:20|||||||||4
1730454450000|2024-11-01 09:47:30|||||||||47
1730454460000|2024-11-01 09:47:40|||||||||147
1730454470000|2024-11-01 09:47:50|||||||||208
1730454480000|2024-11-01 09:48:00|||||||||9
1730454490000|2024-11-01 09:48:10|||||||||6
1730454500000|2024-11-01 09:48:20|147.52|147.44|147.42|147.34|147.52|147.44|147.42|147.34|197
1730454510000|2024-11-01 09:48:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|52
1730454520000|2024-11-01 09:48:40|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|29
1730454530000|2024-11-01 09:48:50|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|75
1730454540000|2024-11-01 09:49:00|147.47|147.29|147.32|147.24|147.47|147.29|147.32|147.24|79
1730454550000|2024-11-01 09:49:10|||||||||54
1730454560000|2024-11-01 09:49:20|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|1
1730454570000|2024-11-01 09:49:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|64
1730454590000|2024-11-01 09:49:50|147.27|147.19|147.22|147.14|147.32|147.19|147.22|147.14|51
1730454610000|2024-11-01 09:50:10|||||||||1
1730454620000|2024-11-01 09:50:20|147.27||147.22||147.27||147.22||56
1730454630000|2024-11-01 09:50:30|147.27||147.22||147.27||147.22||2
1730454640000|2024-11-01 09:50:40|||||||||35
1730454660000|2024-11-01 09:51:00|147.27||147.22||147.27||147.22||89
1730454670000|2024-11-01 09:51:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|5
1730454690000|2024-11-01 09:51:30|147.37|147.29|147.47|147.39|147.47|147.39|147.37|147.29|1168
1730454700000|2024-11-01 09:51:40|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|34
1730454710000|2024-11-01 09:51:50|147.42||147.42||147.42||147.42||184
1730454720000|2024-11-01 09:52:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|13
1730454730000|2024-11-01 09:52:10|147.37|147.24|147.32|147.24|147.37|147.29|147.32|147.24|61
1730454740000|2024-11-01 09:52:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|15
1730454750000|2024-11-01 09:52:30|147.32|147.24|147.32|147.24|147.32|147.29|147.32|147.24|15
1730454760000|2024-11-01 09:52:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|50
1730454770000|2024-11-01 09:52:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|14
1730454790000|2024-11-01 09:53:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|74
1730454800000|2024-11-01 09:53:20|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|15
1730454810000|2024-11-01 09:53:30|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|7
1730454820000|2024-11-01 09:53:40|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|81
1730454830000|2024-11-01 09:53:50|147.27||147.27||147.27||147.22||2
1730454840000|2024-11-01 09:54:00|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|5
1730454850000|2024-11-01 09:54:10|||||||||10
1730454860000|2024-11-01 09:54:20|147.27||147.27||147.27||147.22||16
1730454870000|2024-11-01 09:54:30|147.22||147.22||147.27||147.22||0
1730454880000|2024-11-01 09:54:40|147.27|147.09|147.17|147.09|147.27|147.09|147.17|147.09|28
1730454900000|2024-11-01 09:55:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|92
1730454910000|2024-11-01 09:55:10|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|125
1730454930000|2024-11-01 09:55:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|25
1730454940000|2024-11-01 09:55:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|132
1730454970000|2024-11-01 09:56:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|150
1730454990000|2024-11-01 09:56:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|111
1730455010000|2024-11-01 09:56:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|110
1730455030000|2024-11-01 09:57:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|90
1730455040000|2024-11-01 09:57:20|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|187
1730455050000|2024-11-01 09:57:30|147.12||147.12||147.12||147.12||5
1730455060000|2024-11-01 09:57:40|||||||||1
1730455080000|2024-11-01 09:58:00||146.99||147.04||147.04||146.99|82
1730455090000|2024-11-01 09:58:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1730455100000|2024-11-01 09:58:20|||||||||2
1730455120000|2024-11-01 09:58:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|112
1730455150000|2024-11-01 09:59:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|31
1730455160000|2024-11-01 09:59:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|50
1730455170000|2024-11-01 09:59:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|11
1730455180000|2024-11-01 09:59:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|7
1730455190000|2024-11-01 09:59:50|||||||||5740
1730455200000|2024-11-01 10:00:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|17
1730455240000|2024-11-01 10:00:40|||||||||3
1730455250000|2024-11-01 10:00:50|||||||||48
1730455260000|2024-11-01 10:01:00|||||||||3
1730455280000|2024-11-01 10:01:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|173
1730455290000|2024-11-01 10:01:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|56
1730455300000|2024-11-01 10:01:40|||||||||1
1730455320000|2024-11-01 10:02:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|17
1730455340000|2024-11-01 10:02:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|88
1730455350000|2024-11-01 10:02:30||146.69||146.74||146.74||146.69|19
1730455370000|2024-11-01 10:02:50|||||||||18
1730455380000|2024-11-01 10:03:00|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|9
1730455390000|2024-11-01 10:03:10|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1730455410000|2024-11-01 10:03:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|37
1730455420000|2024-11-01 10:03:40|||||||||77
1730455450000|2024-11-01 10:04:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|10
1730455470000|2024-11-01 10:04:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|18
1730455480000|2024-11-01 10:04:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1730455500000|2024-11-01 10:05:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|26
1730455520000|2024-11-01 10:05:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|37
1730455550000|2024-11-01 10:05:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|439
1730455560000|2024-11-01 10:06:00|||||||||29
1730455570000|2024-11-01 10:06:10|||||||||34
1730455580000|2024-11-01 10:06:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|13
1730455590000|2024-11-01 10:06:30|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|3
1730455600000|2024-11-01 10:06:40||146.59||146.64||146.64||146.59|3
1730455620000|2024-11-01 10:07:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|77
1730455640000|2024-11-01 10:07:20|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|11
1730455650000|2024-11-01 10:07:30|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|13
1730455660000|2024-11-01 10:07:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1730455670000|2024-11-01 10:07:50|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|2322
1730455680000|2024-11-01 10:08:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|694
1730455710000|2024-11-01 10:08:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|16
1730455720000|2024-11-01 10:08:40|146.92|146.79|146.87|146.79|146.92|146.84|146.87|146.79|455
1730455730000|2024-11-01 10:08:50|||||||||11
1730455740000|2024-11-01 10:09:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|127
1730455750000|2024-11-01 10:09:10|||||||||1
1730455760000|2024-11-01 10:09:20|||||||||129
1730455770000|2024-11-01 10:09:30|||||||||32
1730455780000|2024-11-01 10:09:40|||||||||49
1730455790000|2024-11-01 10:09:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|58
1730455800000|2024-11-01 10:10:00|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|2
1730455810000|2024-11-01 10:10:10||146.89||146.84||146.89||146.84|5
1730455820000|2024-11-01 10:10:20|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|5
1730455830000|2024-11-01 10:10:30|||||||||1
1730455860000|2024-11-01 10:11:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|341
1730455880000|2024-11-01 10:11:20|||||||||50
1730455890000|2024-11-01 10:11:30|||||||||75
1730455900000|2024-11-01 10:11:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|164
1730455910000|2024-11-01 10:11:50||146.74||146.79||146.79||146.74|25
1730455920000|2024-11-01 10:12:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1730455930000|2024-11-01 10:12:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|12
1730455940000|2024-11-01 10:12:20|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|9
1730455950000|2024-11-01 10:12:30||146.74||146.79||146.79||146.74|2
1730455960000|2024-11-01 10:12:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|6
1730455980000|2024-11-01 10:13:00|146.72|146.59|146.72|146.64|146.72|146.64|146.67|146.59|146
1730455990000|2024-11-01 10:13:10|||||||||1
1730456020000|2024-11-01 10:13:40|||||||||26
1730456030000|2024-11-01 10:13:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|7
1730456040000|2024-11-01 10:14:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|30
1730456050000|2024-11-01 10:14:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|59
1730456060000|2024-11-01 10:14:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1730456070000|2024-11-01 10:14:30|||||||||1
1730456090000|2024-11-01 10:14:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|21
1730456100000|2024-11-01 10:15:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1730456110000|2024-11-01 10:15:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|23
1730456120000|2024-11-01 10:15:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1730456140000|2024-11-01 10:15:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|2
1730456150000|2024-11-01 10:15:50|||||||||52
1730456160000|2024-11-01 10:16:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1730456180000|2024-11-01 10:16:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1730456190000|2024-11-01 10:16:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|53
1730456200000|2024-11-01 10:16:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|117
1730456210000|2024-11-01 10:16:50|146.72||146.67||146.72||146.67||1
1730456220000|2024-11-01 10:17:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|12
1730456230000|2024-11-01 10:17:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|21
1730456240000|2024-11-01 10:17:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|2
1730456250000|2024-11-01 10:17:30|||||||||7
1730456260000|2024-11-01 10:17:40|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|52
1730456290000|2024-11-01 10:18:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1730456300000|2024-11-01 10:18:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1730456320000|2024-11-01 10:18:40|||||||||1
1730456340000|2024-11-01 10:19:00|146.62||146.57||146.62||146.57||52
1730456360000|2024-11-01 10:19:20|||||||||50
1730456390000|2024-11-01 10:19:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|5
1730456410000|2024-11-01 10:20:10|||||||||1
1730456450000|2024-11-01 10:20:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1730456460000|2024-11-01 10:21:00|||||||||4
1730456470000|2024-11-01 10:21:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|19
1730456480000|2024-11-01 10:21:20|||||||||26
1730456490000|2024-11-01 10:21:30|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|17
1730456500000|2024-11-01 10:21:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|9
1730456520000|2024-11-01 10:22:00|||||||||11
1730456530000|2024-11-01 10:22:10|||||||||1
1730456540000|2024-11-01 10:22:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|16
1730456560000|2024-11-01 10:22:40|||||||||141
1730456600000|2024-11-01 10:23:20|||||||||2
1730456610000|2024-11-01 10:23:30|||||||||10
1730456630000|2024-11-01 10:23:50|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|14
1730456640000|2024-11-01 10:24:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|150
1730456650000|2024-11-01 10:24:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|143
1730456660000|2024-11-01 10:24:20|||||||||6
1730456670000|2024-11-01 10:24:30|||||||||18
1730456680000|2024-11-01 10:24:40|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|24
1730456700000|2024-11-01 10:25:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1730456710000|2024-11-01 10:25:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|26
1730456720000|2024-11-01 10:25:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|17
1730456740000|2024-11-01 10:25:40|||||||||9
1730456750000|2024-11-01 10:25:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|17
1730456760000|2024-11-01 10:26:00|||||||||36
1730456770000|2024-11-01 10:26:10|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|15
1730456780000|2024-11-01 10:26:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1730456790000|2024-11-01 10:26:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1730456800000|2024-11-01 10:26:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1730456810000|2024-11-01 10:26:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|13
1730456830000|2024-11-01 10:27:10|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|315
1730456840000|2024-11-01 10:27:20||146.49||146.49||146.49||146.44|16
1730456860000|2024-11-01 10:27:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1730456870000|2024-11-01 10:27:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|66
1730456880000|2024-11-01 10:28:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|472
1730456890000|2024-11-01 10:28:10|||||||||1
1730456960000|2024-11-01 10:29:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|31
1730456970000|2024-11-01 10:29:30|||||||||20
1730456980000|2024-11-01 10:29:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|109
1730457000000|2024-11-01 10:30:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|51
1730457010000|2024-11-01 10:30:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|41
1730457020000|2024-11-01 10:30:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|38
1730457030000|2024-11-01 10:30:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|25
1730457040000|2024-11-01 10:30:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1730457060000|2024-11-01 10:31:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|104
1730457070000|2024-11-01 10:31:10|||||||||50
1730457080000|2024-11-01 10:31:20|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|11
1730457090000|2024-11-01 10:31:30|||||||||2
1730457100000|2024-11-01 10:31:40|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|8
1730457110000|2024-11-01 10:31:50|||||||||25
1730457130000|2024-11-01 10:32:10|||||||||1
1730457140000|2024-11-01 10:32:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|116
1730457150000|2024-11-01 10:32:30|||||||||1
1730457170000|2024-11-01 10:32:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|170
1730457180000|2024-11-01 10:33:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|59
1730457190000|2024-11-01 10:33:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|50
1730457220000|2024-11-01 10:33:40|146.52||146.47||146.52||146.47||25
1730457260000|2024-11-01 10:34:20|||||||||411
1730457290000|2024-11-01 10:34:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|217
1730457300000|2024-11-01 10:35:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|68
1730457320000|2024-11-01 10:35:20|||||||||13
1730457340000|2024-11-01 10:35:40|||||||||51
1730457350000|2024-11-01 10:35:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|197
1730457360000|2024-11-01 10:36:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|7
1730457370000|2024-11-01 10:36:10|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|75
1730457380000|2024-11-01 10:36:20|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|67
1730457390000|2024-11-01 10:36:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|140
1730457420000|2024-11-01 10:37:00|||||||||2
1730457430000|2024-11-01 10:37:10|||||||||40
1730457440000|2024-11-01 10:37:20|||||||||2
1730457460000|2024-11-01 10:37:40|||||||||1
1730457490000|2024-11-01 10:38:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|57
1730457520000|2024-11-01 10:38:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1730457540000|2024-11-01 10:39:00||146.49||146.54||146.54||146.49|46
1730457560000|2024-11-01 10:39:20|||||||||2
1730457570000|2024-11-01 10:39:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|16
1730457580000|2024-11-01 10:39:40|||||||||4
1730457590000|2024-11-01 10:39:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|16
1730457600000|2024-11-01 10:40:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|3
1730457610000|2024-11-01 10:40:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|1
1730457620000|2024-11-01 10:40:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|31
1730457630000|2024-11-01 10:40:30|146.67||146.62||146.67||146.62||28
1730457640000|2024-11-01 10:40:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|15
1730457660000|2024-11-01 10:41:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|12
1730457680000|2024-11-01 10:41:20|||||||||1
1730457690000|2024-11-01 10:41:30|||||||||224
1730457700000|2024-11-01 10:41:40|||||||||1
1730457720000|2024-11-01 10:42:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|70
1730457730000|2024-11-01 10:42:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|435
1730457740000|2024-11-01 10:42:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|44
1730457750000|2024-11-01 10:42:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1730457770000|2024-11-01 10:42:50|||||||||1
1730457780000|2024-11-01 10:43:00|||||||||2
1730457800000|2024-11-01 10:43:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|87
1730457810000|2024-11-01 10:43:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|247
1730457820000|2024-11-01 10:43:40|||||||||6
1730457830000|2024-11-01 10:43:50|||||||||36
1730457840000|2024-11-01 10:44:00||146.64||146.69||146.69||146.64|39
1730457850000|2024-11-01 10:44:10|||||||||2
1730457860000|2024-11-01 10:44:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1730457870000|2024-11-01 10:44:30|||||||||1
1730457880000|2024-11-01 10:44:40|||||||||1
1730457890000|2024-11-01 10:44:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|22
1730457900000|2024-11-01 10:45:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|6
1730457920000|2024-11-01 10:45:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1730457950000|2024-11-01 10:45:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1730457960000|2024-11-01 10:46:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|47
1730457980000|2024-11-01 10:46:20|||||||||29
1730458020000|2024-11-01 10:47:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1730458030000|2024-11-01 10:47:10|||||||||1
1730458060000|2024-11-01 10:47:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|61
1730458070000|2024-11-01 10:47:50||146.59||146.64||146.64||146.59|20
1730458080000|2024-11-01 10:48:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1730458120000|2024-11-01 10:48:40|||||||||1
1730458140000|2024-11-01 10:49:00|||||||||41
1730458160000|2024-11-01 10:49:20|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|17
1730458170000|2024-11-01 10:49:30|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|17
1730458180000|2024-11-01 10:49:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|10
1730458190000|2024-11-01 10:49:50|146.62|146.54|146.57|146.49|146.67|146.59|146.57|146.49|20
1730458200000|2024-11-01 10:50:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|70
1730458210000|2024-11-01 10:50:10|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|83
1730458220000|2024-11-01 10:50:20|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|14
1730458230000|2024-11-01 10:50:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1730458240000|2024-11-01 10:50:40|||||||||2
1730458250000|2024-11-01 10:50:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|10
1730458270000|2024-11-01 10:51:10|||||||||1
1730458280000|2024-11-01 10:51:20|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|17
1730458290000|2024-11-01 10:51:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1730458300000|2024-11-01 10:51:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|7
1730458310000|2024-11-01 10:51:50|||||||||33
1730458320000|2024-11-01 10:52:00|||||||||5
1730458330000|2024-11-01 10:52:10|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.54|9
1730458340000|2024-11-01 10:52:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1730458350000|2024-11-01 10:52:30||146.54||146.54||146.59||146.54|4
1730458360000|2024-11-01 10:52:40|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|2
1730458390000|2024-11-01 10:53:10|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|16
1730458400000|2024-11-01 10:53:20|||||||||2
1730458410000|2024-11-01 10:53:30|146.62|146.54|146.67|146.59|146.72|146.64|146.62|146.54|155
1730458420000|2024-11-01 10:53:40|||||||||1
1730458430000|2024-11-01 10:53:50|||||||||5
1730458440000|2024-11-01 10:54:00||146.54||146.59||146.59||146.54|1
1730458450000|2024-11-01 10:54:10||146.54||146.59||146.59||146.54|9
1730458490000|2024-11-01 10:54:50|||||||||19
1730458500000|2024-11-01 10:55:00||146.54||146.54||146.54||146.54|5
1730458510000|2024-11-01 10:55:10|146.62||146.62||146.67||146.62||28
1730458520000|2024-11-01 10:55:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1730458540000|2024-11-01 10:55:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|34
1730458560000|2024-11-01 10:56:00|||||||||69
1730458570000|2024-11-01 10:56:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|30
1730458600000|2024-11-01 10:56:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|35
1730458610000|2024-11-01 10:56:50|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|2
1730458620000|2024-11-01 10:57:00|146.72||146.72||146.77||146.72||0
1730458630000|2024-11-01 10:57:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|22
1730458640000|2024-11-01 10:57:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|33
1730458650000|2024-11-01 10:57:30|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|3
1730458660000|2024-11-01 10:57:40|||||||||1
1730458680000|2024-11-01 10:58:00|||||||||2
1730458710000|2024-11-01 10:58:30|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|27
1730458720000|2024-11-01 10:58:40||146.69||146.69||146.69||146.69|3
1730458730000|2024-11-01 10:58:50|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|1
1730458740000|2024-11-01 10:59:00|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|16
1730458750000|2024-11-01 10:59:10|146.82||146.77||146.82||146.77||0
1730458760000|2024-11-01 10:59:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|2
1730458780000|2024-11-01 10:59:40|||||||||13
1730458790000|2024-11-01 10:59:50|||||||||58
1730458810000|2024-11-01 11:00:10|||||||||1
1730458840000|2024-11-01 11:00:40|||||||||16
1730458850000|2024-11-01 11:00:50|||||||||1
1730458860000|2024-11-01 11:01:00|146.82||146.77||146.82||146.77||20
1730458870000|2024-11-01 11:01:10|146.82||146.82||146.82||146.82||22
1730458880000|2024-11-01 11:01:20||146.74||146.74||146.74||146.74|1
1730458890000|2024-11-01 11:01:30|||||||||3
1730458900000|2024-11-01 11:01:40|||||||||1
1730458910000|2024-11-01 11:01:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|51
1730458920000|2024-11-01 11:02:00|146.82||146.82||146.82||146.77||29
1730458930000|2024-11-01 11:02:10|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|1
1730458980000|2024-11-01 11:03:00|||||||||3
1730458990000|2024-11-01 11:03:10|146.82||146.77||146.82||146.77||0
1730459000000|2024-11-01 11:03:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|69
1730459010000|2024-11-01 11:03:30|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|45
1730459020000|2024-11-01 11:03:40|146.82||146.82||146.82||146.82||5
1730459030000|2024-11-01 11:03:50||146.74||146.74||146.74||146.69|2
1730459040000|2024-11-01 11:04:00||146.69||146.69||146.69||146.69|89
1730459050000|2024-11-01 11:04:10|146.77||146.77||146.77||146.77||0
1730459060000|2024-11-01 11:04:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|81
1730459070000|2024-11-01 11:04:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|5
1730459090000|2024-11-01 11:04:50|||||||||1
1730459100000|2024-11-01 11:05:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|45
1730459110000|2024-11-01 11:05:10|146.77||146.72||146.77||146.72||0
1730459120000|2024-11-01 11:05:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1730459140000|2024-11-01 11:05:40|||||||||2
1730459150000|2024-11-01 11:05:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|107
1730459160000|2024-11-01 11:06:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|13
1730459170000|2024-11-01 11:06:10|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|10
1730459180000|2024-11-01 11:06:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|6
1730459200000|2024-11-01 11:06:40|||||||||1
1730459210000|2024-11-01 11:06:50||146.59||146.64||146.64||146.59|7
1730459220000|2024-11-01 11:07:00|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|204
1730459230000|2024-11-01 11:07:10|146.77||146.77||146.77||146.77||0
1730459240000|2024-11-01 11:07:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1730459250000|2024-11-01 11:07:30|||||||||1
1730459270000|2024-11-01 11:07:50|146.77||146.77||146.77||146.72||8
1730459280000|2024-11-01 11:08:00||146.69||146.69||146.69||146.69|1
1730459310000|2024-11-01 11:08:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|40
1730459330000|2024-11-01 11:08:50|||||||||1
1730459340000|2024-11-01 11:09:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1730459350000|2024-11-01 11:09:10||146.69||146.69||146.74||146.69|7
1730459360000|2024-11-01 11:09:20||146.74||146.74||146.74||146.74|0
1730459390000|2024-11-01 11:09:50|||||||||2
1730459400000|2024-11-01 11:10:00|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|9
1730459410000|2024-11-01 11:10:10|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1730459420000|2024-11-01 11:10:20|||||||||1
1730459460000|2024-11-01 11:11:00|||||||||3
1730459500000|2024-11-01 11:11:40|||||||||2
1730459530000|2024-11-01 11:12:10|||||||||2
1730459540000|2024-11-01 11:12:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1730459550000|2024-11-01 11:12:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|13
1730459580000|2024-11-01 11:13:00|||||||||1
1730459620000|2024-11-01 11:13:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1730459640000|2024-11-01 11:14:00|146.82||146.77||146.82||146.77||1
1730459660000|2024-11-01 11:14:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|7
1730459670000|2024-11-01 11:14:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|26
1730459710000|2024-11-01 11:15:10|||||||||2
1730459720000|2024-11-01 11:15:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1730459740000|2024-11-01 11:15:40|||||||||1
1730459750000|2024-11-01 11:15:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|114
1730459770000|2024-11-01 11:16:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1730459780000|2024-11-01 11:16:20|||||||||13
1730459790000|2024-11-01 11:16:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1730459820000|2024-11-01 11:17:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|34
1730459840000|2024-11-01 11:17:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1730459850000|2024-11-01 11:17:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1730459870000|2024-11-01 11:17:50|||||||||35
1730459880000|2024-11-01 11:18:00|||||||||20
1730459900000|2024-11-01 11:18:20||146.64||146.64||146.64||146.64|24
1730459910000|2024-11-01 11:18:30||146.69||146.69||146.69||146.69|2
1730459920000|2024-11-01 11:18:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|29
1730459950000|2024-11-01 11:19:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|220
1730459960000|2024-11-01 11:19:20|||||||||2
1730459970000|2024-11-01 11:19:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1730459980000|2024-11-01 11:19:40|||||||||3
1730459990000|2024-11-01 11:19:50|||||||||1
1730460030000|2024-11-01 11:20:30|||||||||1
1730460050000|2024-11-01 11:20:50|||||||||1
1730460060000|2024-11-01 11:21:00|||||||||17
1730460070000|2024-11-01 11:21:10|||||||||74
1730460100000|2024-11-01 11:21:40|||||||||32
1730460110000|2024-11-01 11:21:50|||||||||4
1730460130000|2024-11-01 11:22:10|||||||||1
1730460160000|2024-11-01 11:22:40|||||||||4
1730460180000|2024-11-01 11:23:00|||||||||1
1730460190000|2024-11-01 11:23:10|||||||||1
1730460220000|2024-11-01 11:23:40|||||||||9
1730460230000|2024-11-01 11:23:50|||||||||11
1730460240000|2024-11-01 11:24:00|||||||||69
1730460270000|2024-11-01 11:24:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|125
1730460280000|2024-11-01 11:24:40|||||||||3
1730460300000|2024-11-01 11:25:00|||||||||35
1730460320000|2024-11-01 11:25:20|||||||||1
1730460330000|2024-11-01 11:25:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|85
1730460350000|2024-11-01 11:25:50|||||||||1
1730460370000|2024-11-01 11:26:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|195
1730460380000|2024-11-01 11:26:20|||||||||1
1730460390000|2024-11-01 11:26:30|||||||||34
1730460410000|2024-11-01 11:26:50||146.79||146.84||146.84||146.79|10
1730460430000|2024-11-01 11:27:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|4
1730460450000|2024-11-01 11:27:30||146.79||146.84||146.84||146.79|27
1730460460000|2024-11-01 11:27:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|11
1730460480000|2024-11-01 11:28:00||146.74||146.74||146.74||146.74|76
1730460490000|2024-11-01 11:28:10|146.82||146.82||146.82||146.82||0
1730460520000|2024-11-01 11:28:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|30
1730460530000|2024-11-01 11:28:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|9
1730460560000|2024-11-01 11:29:20|146.87||146.82||146.87||146.82||3
1730460570000|2024-11-01 11:29:30|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|28
1730460590000|2024-11-01 11:29:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|0
1730460600000|2024-11-01 11:30:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1730460620000|2024-11-01 11:30:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|87
1730460630000|2024-11-01 11:30:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|16
1730460640000|2024-11-01 11:30:40|||||||||1
1730460650000|2024-11-01 11:30:50|146.87||146.82||146.87||146.82||71
1730460670000|2024-11-01 11:31:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|21
1730460690000|2024-11-01 11:31:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|86
1730460700000|2024-11-01 11:31:40|||||||||51
1730460730000|2024-11-01 11:32:10|||||||||14
1730460750000|2024-11-01 11:32:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|56
1730460780000|2024-11-01 11:33:00|||||||||6
1730460790000|2024-11-01 11:33:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1730460800000|2024-11-01 11:33:20|||||||||1
1730460810000|2024-11-01 11:33:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|11
1730460830000|2024-11-01 11:33:50|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|11
1730460840000|2024-11-01 11:34:00|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|12
1730460850000|2024-11-01 11:34:10|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|0
1730460860000|2024-11-01 11:34:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|11
1730460880000|2024-11-01 11:34:40|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|12
1730460890000|2024-11-01 11:34:50||146.79||146.79||146.79||146.74|0
1730460900000|2024-11-01 11:35:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|84
1730460910000|2024-11-01 11:35:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|22
1730460920000|2024-11-01 11:35:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1730460930000|2024-11-01 11:35:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|9
1730460940000|2024-11-01 11:35:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|9
1730460960000|2024-11-01 11:36:00|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|73
1730460970000|2024-11-01 11:36:10||146.89||146.89||146.89||146.89|25
1730460990000|2024-11-01 11:36:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|9
1730461000000|2024-11-01 11:36:40|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|9
1730461010000|2024-11-01 11:36:50|146.92||146.92||146.92||146.87||0
1730461020000|2024-11-01 11:37:00|146.87||146.87||146.87||146.87||0
1730461030000|2024-11-01 11:37:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|12
1730461040000|2024-11-01 11:37:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|140
1730461050000|2024-11-01 11:37:30|||||||||1
1730461060000|2024-11-01 11:37:40|||||||||2
1730461080000|2024-11-01 11:38:00|||||||||5
1730461110000|2024-11-01 11:38:30|||||||||1
1730461130000|2024-11-01 11:38:50|||||||||53
1730461140000|2024-11-01 11:39:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|64
1730461170000|2024-11-01 11:39:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1730461210000|2024-11-01 11:40:10|||||||||1
1730461220000|2024-11-01 11:40:20|||||||||65
1730461250000|2024-11-01 11:40:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|34
1730461260000|2024-11-01 11:41:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|101
1730461290000|2024-11-01 11:41:30|||||||||2
1730461300000|2024-11-01 11:41:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|23
1730461310000|2024-11-01 11:41:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1730461320000|2024-11-01 11:42:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|7
1730461330000|2024-11-01 11:42:10||146.64||146.69||146.69||146.64|0
1730461350000|2024-11-01 11:42:30|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|9
1730461360000|2024-11-01 11:42:40|146.72||146.72||146.77||146.72||4
1730461370000|2024-11-01 11:42:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|0
1730461380000|2024-11-01 11:43:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|2
1730461390000|2024-11-01 11:43:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|1
1730461410000|2024-11-01 11:43:30|||||||||1
1730461420000|2024-11-01 11:43:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|15
1730461440000|2024-11-01 11:44:00|||||||||2
1730461450000|2024-11-01 11:44:10|||||||||52
1730461460000|2024-11-01 11:44:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|26
1730461480000|2024-11-01 11:44:40|||||||||1
1730461500000|2024-11-01 11:45:00|||||||||6
1730461510000|2024-11-01 11:45:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|91
1730461520000|2024-11-01 11:45:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|20
1730461530000|2024-11-01 11:45:30|146.77||146.72||146.77||146.72||0
1730461540000|2024-11-01 11:45:40|||||||||1
1730461580000|2024-11-01 11:46:20||146.59||146.64||146.64||146.59|72
1730461590000|2024-11-01 11:46:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1730461610000|2024-11-01 11:46:50|||||||||101
1730461620000|2024-11-01 11:47:00|||||||||1
1730461640000|2024-11-01 11:47:20|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|7
1730461650000|2024-11-01 11:47:30||146.49||146.49||146.49||146.49|6
1730461660000|2024-11-01 11:47:40||146.54||146.54||146.54||146.54|0
1730461680000|2024-11-01 11:48:00|||||||||3
1730461690000|2024-11-01 11:48:10|146.67||146.62||146.67||146.62||2
1730461700000|2024-11-01 11:48:20|||||||||2
1730461710000|2024-11-01 11:48:30|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|9
1730461720000|2024-11-01 11:48:40|146.67||146.67||146.67||146.62||0
1730461730000|2024-11-01 11:48:50||146.59||146.59||146.59||146.54|0
1730461740000|2024-11-01 11:49:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|76
1730461760000|2024-11-01 11:49:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|516
1730461780000|2024-11-01 11:49:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|57
1730461790000|2024-11-01 11:49:50|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|27
1730461800000|2024-11-01 11:50:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|3
1730461830000|2024-11-01 11:50:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|26
1730461850000|2024-11-01 11:50:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|22
1730461860000|2024-11-01 11:51:00|||||||||1
1730461870000|2024-11-01 11:51:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1730461880000|2024-11-01 11:51:20|||||||||5
1730461920000|2024-11-01 11:52:00|146.72||146.67||146.72||146.67||1
1730461930000|2024-11-01 11:52:10|146.72||146.72||146.72||146.67||53
1730461940000|2024-11-01 11:52:20||146.64||146.64||146.64||146.64|1
1730461950000|2024-11-01 11:52:30|||||||||3
1730461970000|2024-11-01 11:52:50|||||||||1
1730462000000|2024-11-01 11:53:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|89
1730462010000|2024-11-01 11:53:30||146.64||146.64||146.69||146.64|52
1730462020000|2024-11-01 11:53:40||146.69||146.69||146.69||146.69|1
1730462030000|2024-11-01 11:53:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|40
1730462040000|2024-11-01 11:54:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1730462050000|2024-11-01 11:54:10||146.64||146.69||146.69||146.64|0
1730462110000|2024-11-01 11:55:10|||||||||1
1730462130000|2024-11-01 11:55:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1730462160000|2024-11-01 11:56:00||146.69||146.69||146.74||146.69|12
1730462170000|2024-11-01 11:56:10||146.74||146.74||146.74||146.69|0
1730462190000|2024-11-01 11:56:30|||||||||1
1730462200000|2024-11-01 11:56:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|2
1730462230000|2024-11-01 11:57:10|||||||||1
1730462250000|2024-11-01 11:57:30|||||||||37
1730462270000|2024-11-01 11:57:50|||||||||3
1730462280000|2024-11-01 11:58:00|||||||||12
1730462310000|2024-11-01 11:58:30|||||||||20
1730462330000|2024-11-01 11:58:50|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|36
1730462350000|2024-11-01 11:59:10|||||||||1
1730462380000|2024-11-01 11:59:40|||||||||4
1730462400000|2024-11-01 12:00:00||146.64||146.69||146.69||146.64|35
1730462410000|2024-11-01 12:00:10|||||||||9
1730462430000|2024-11-01 12:00:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1730462440000|2024-11-01 12:00:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|29
1730462470000|2024-11-01 12:01:10|||||||||5
1730462510000|2024-11-01 12:01:50|||||||||1
1730462520000|2024-11-01 12:02:00|||||||||29
1730462530000|2024-11-01 12:02:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|23
1730462540000|2024-11-01 12:02:20||146.59||146.64||146.64||146.59|1
1730462600000|2024-11-01 12:03:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|85
1730462610000|2024-11-01 12:03:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1730462620000|2024-11-01 12:03:40|146.77||146.72||146.77||146.72||12
1730462630000|2024-11-01 12:03:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|6
1730462640000|2024-11-01 12:04:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1730462650000|2024-11-01 12:04:10|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|24
1730462660000|2024-11-01 12:04:20|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1730462670000|2024-11-01 12:04:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|1
1730462680000|2024-11-01 12:04:40|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|1
1730462700000|2024-11-01 12:05:00|146.87||146.82||146.87||146.82||1
1730462710000|2024-11-01 12:05:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|20
1730462740000|2024-11-01 12:05:40|||||||||37
1730462760000|2024-11-01 12:06:00|146.92||146.87||146.92||146.87||94
1730462770000|2024-11-01 12:06:10|146.92||146.87||146.92||146.87||7
1730462810000|2024-11-01 12:06:50|146.92||146.92||146.92||146.92||5
1730462820000|2024-11-01 12:07:00|146.87|146.84|146.87|146.79|146.92|146.84|146.87|146.79|10
1730462830000|2024-11-01 12:07:10|||||||||100
1730462840000|2024-11-01 12:07:20|||||||||1
1730462890000|2024-11-01 12:08:10|||||||||1
1730462900000|2024-11-01 12:08:20|||||||||195
1730462920000|2024-11-01 12:08:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|35
1730462930000|2024-11-01 12:08:50|146.92||146.92||146.92||146.87||6
1730462940000|2024-11-01 12:09:00|146.87||146.92||146.92||146.87||0
1730462950000|2024-11-01 12:09:10|146.87||146.87||146.92||146.87||0
1730462960000|2024-11-01 12:09:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1730462970000|2024-11-01 12:09:30|||||||||1
1730462980000|2024-11-01 12:09:40||146.79||146.84||146.84||146.79|54
1730462990000|2024-11-01 12:09:50|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|1
1730463000000|2024-11-01 12:10:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|86
1730463010000|2024-11-01 12:10:10||146.84||146.84||146.84||146.84|1
1730463020000|2024-11-01 12:10:20|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|1
1730463030000|2024-11-01 12:10:30|146.97||146.97||146.97||146.92||0
1730463040000|2024-11-01 12:10:40|146.92||146.92||146.92||146.92||0
1730463050000|2024-11-01 12:10:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|3
1730463080000|2024-11-01 12:11:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|14
1730463090000|2024-11-01 12:11:30|||||||||1
1730463140000|2024-11-01 12:12:20|||||||||2
1730463160000|2024-11-01 12:12:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|34
1730463170000|2024-11-01 12:12:50|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|2
1730463180000|2024-11-01 12:13:00||146.84||146.89||146.89||146.84|1
1730463190000|2024-11-01 12:13:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1730463210000|2024-11-01 12:13:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|6
1730463220000|2024-11-01 12:13:40||146.84||146.89||146.89||146.84|0
1730463230000|2024-11-01 12:13:50|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|0
1730463240000|2024-11-01 12:14:00||146.89||146.89||146.89||146.89|52
1730463250000|2024-11-01 12:14:10|||||||||1
1730463300000|2024-11-01 12:15:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|23
1730463320000|2024-11-01 12:15:20|||||||||116
1730463330000|2024-11-01 12:15:30|||||||||1
1730463340000|2024-11-01 12:15:40|||||||||1
1730463350000|2024-11-01 12:15:50|||||||||7
1730463360000|2024-11-01 12:16:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1730463410000|2024-11-01 12:16:50|||||||||141
1730463430000|2024-11-01 12:17:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|68
1730463440000|2024-11-01 12:17:20|146.97||146.92||146.97||146.92||14
1730463450000|2024-11-01 12:17:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|1
1730463460000|2024-11-01 12:17:40|146.97||146.92||146.97||146.92||0
1730463480000|2024-11-01 12:18:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|3
1730463490000|2024-11-01 12:18:10|||||||||1
1730463500000|2024-11-01 12:18:20||146.84||146.89||146.89||146.84|0
1730463510000|2024-11-01 12:18:30|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|12
1730463520000|2024-11-01 12:18:40|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|4
1730463550000|2024-11-01 12:19:10|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|0
1730463560000|2024-11-01 12:19:20|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|0
1730463570000|2024-11-01 12:19:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|0
1730463600000|2024-11-01 12:20:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|38
1730463610000|2024-11-01 12:20:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|2
1730463630000|2024-11-01 12:20:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|64
1730463660000|2024-11-01 12:21:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|273
1730463670000|2024-11-01 12:21:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|17
1730463680000|2024-11-01 12:21:20|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|25
1730463690000|2024-11-01 12:21:30||146.89||146.89||146.89||146.89|0
1730463740000|2024-11-01 12:22:20|||||||||1
1730463760000|2024-11-01 12:22:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|11
1730463770000|2024-11-01 12:22:50||146.89||146.94||146.94||146.89|54
1730463780000|2024-11-01 12:23:00|||||||||10
1730463790000|2024-11-01 12:23:10|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|5
1730463800000|2024-11-01 12:23:20|146.97||147.02||147.02||146.97||0
1730463820000|2024-11-01 12:23:40|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1730463830000|2024-11-01 12:23:50|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|1
1730463840000|2024-11-01 12:24:00||146.94||146.94||146.94||146.89|0
1730463860000|2024-11-01 12:24:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|5
1730463870000|2024-11-01 12:24:30|||||||||2
1730463880000|2024-11-01 12:24:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1730463900000|2024-11-01 12:25:00|||||||||1
1730463910000|2024-11-01 12:25:10|147.07||147.07||147.07||147.07||9
1730463920000|2024-11-01 12:25:20|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|36
1730463940000|2024-11-01 12:25:40|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|213
1730463950000|2024-11-01 12:25:50||146.94||146.89||146.94||146.89|24
1730463960000|2024-11-01 12:26:00|||||||||2
1730463970000|2024-11-01 12:26:10||146.94||146.94||146.94||146.94|27
1730463980000|2024-11-01 12:26:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|526
1730463990000|2024-11-01 12:26:30|||||||||13
1730464000000|2024-11-01 12:26:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|437
1730464010000|2024-11-01 12:26:50|||||||||3
1730464020000|2024-11-01 12:27:00|147.17||147.12||147.17||147.12||27
1730464030000|2024-11-01 12:27:10|147.17||147.17||147.17||147.17||1
1730464040000|2024-11-01 12:27:20||147.09||147.09||147.09||147.09|222
1730464060000|2024-11-01 12:27:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|41
1730464070000|2024-11-01 12:27:50|||||||||55
1730464080000|2024-11-01 12:28:00|||||||||8
1730464090000|2024-11-01 12:28:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|378
1730464100000|2024-11-01 12:28:20|||||||||33
1730464110000|2024-11-01 12:28:30|||||||||3
1730464120000|2024-11-01 12:28:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|397
1730464130000|2024-11-01 12:28:50|||||||||2
1730464140000|2024-11-01 12:29:00||146.99||147.04||147.04||146.99|7
1730464170000|2024-11-01 12:29:30||146.99||146.99||146.99||146.99|61
1730464180000|2024-11-01 12:29:40|147.07||147.07||147.07||147.07||0
1730464190000|2024-11-01 12:29:50|147.12||147.12||147.12||147.12||0
1730464200000|2024-11-01 12:30:00|147.07|146.84|146.82|146.69|147.07|146.84|146.82|146.69|537
1730464210000|2024-11-01 12:30:10|146.72|146.64|146.92|146.84|146.92|146.84|146.72|146.54|599
1730464220000|2024-11-01 12:30:20|146.97|146.79|147.02|146.94|147.02|146.94|146.92|146.79|74
1730464230000|2024-11-01 12:30:30|146.97|146.89|146.87|146.79|146.97|146.89|146.87|146.79|108
1730464240000|2024-11-01 12:30:40|146.82|146.74|146.72|146.64|146.82|146.79|146.72|146.64|412
1730464250000|2024-11-01 12:30:50|146.67|146.59|146.57|146.49|146.67|146.59|146.57|146.49|121
1730464260000|2024-11-01 12:31:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|149
1730464270000|2024-11-01 12:31:10|146.52|146.44|146.62|146.49|146.62|146.54|146.52|146.44|619
1730464280000|2024-11-01 12:31:20|146.57|146.54|146.67|146.59|146.67|146.59|146.57|146.54|12
1730464290000|2024-11-01 12:31:30|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.59|1
1730464300000|2024-11-01 12:31:40|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|69
1730464310000|2024-11-01 12:31:50|146.77|146.64|146.92|146.79|146.92|146.79|146.77|146.59|12
1730464320000|2024-11-01 12:32:00|146.87|146.74|146.92|146.79|146.92|146.79|146.82|146.74|23
1730464330000|2024-11-01 12:32:10|146.87||146.92||146.92||146.87||16
1730464340000|2024-11-01 12:32:20|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|9
1730464350000|2024-11-01 12:32:30|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|2
1730464360000|2024-11-01 12:32:40|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|23
1730464370000|2024-11-01 12:32:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|78
1730464380000|2024-11-01 12:33:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|30
1730464390000|2024-11-01 12:33:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|18
1730464400000|2024-11-01 12:33:20|146.82|146.74|146.92|146.79|146.92|146.84|146.82|146.74|53
1730464410000|2024-11-01 12:33:30|146.87||146.92||146.92||146.87||1
1730464420000|2024-11-01 12:33:40|146.87||146.92||146.92||146.87||0
1730464430000|2024-11-01 12:33:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|306
1730464440000|2024-11-01 12:34:00|||||||||51
1730464460000|2024-11-01 12:34:20|||||||||5
1730464470000|2024-11-01 12:34:30||146.69||146.69||146.69||146.69|161
1730464480000|2024-11-01 12:34:40||146.74||146.74||146.74||146.69|0
1730464490000|2024-11-01 12:34:50||146.69||146.74||146.74||146.69|0
1730464500000|2024-11-01 12:35:00||146.69||146.74||146.74||146.69|0
1730464520000|2024-11-01 12:35:20|||||||||20
1730464530000|2024-11-01 12:35:30|||||||||24
1730464540000|2024-11-01 12:35:40|||||||||114
1730464550000|2024-11-01 12:35:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|22
1730464560000|2024-11-01 12:36:00|||||||||1
1730464570000|2024-11-01 12:36:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|15
1730464590000|2024-11-01 12:36:30|||||||||14
1730464600000|2024-11-01 12:36:40|||||||||51
1730464610000|2024-11-01 12:36:50|||||||||8
1730464630000|2024-11-01 12:37:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|188
1730464650000|2024-11-01 12:37:30|||||||||1
1730464660000|2024-11-01 12:37:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|34
1730464670000|2024-11-01 12:37:50|||||||||2
1730464680000|2024-11-01 12:38:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1730464690000|2024-11-01 12:38:10|||||||||118
1730464700000|2024-11-01 12:38:20|||||||||6
1730464710000|2024-11-01 12:38:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1730464720000|2024-11-01 12:38:40|||||||||14
1730464730000|2024-11-01 12:38:50||146.64||146.64||146.69||146.64|9
1730464740000|2024-11-01 12:39:00|146.72||146.72||146.72||146.72||1
1730464750000|2024-11-01 12:39:10||146.59||146.64||146.64||146.59|140
1730464760000|2024-11-01 12:39:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1730464770000|2024-11-01 12:39:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1730464790000|2024-11-01 12:39:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1730464800000|2024-11-01 12:40:00|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.59|2
1730464810000|2024-11-01 12:40:10|146.82|146.69|146.82|146.74|146.82|146.74|146.82|146.69|1
1730464840000|2024-11-01 12:40:40|||||||||245
1730464850000|2024-11-01 12:40:50|||||||||10
1730464860000|2024-11-01 12:41:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|62
1730464870000|2024-11-01 12:41:10||146.69||146.74||146.74||146.69|0
1730464880000|2024-11-01 12:41:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|5
1730464900000|2024-11-01 12:41:40||146.69||146.69||146.74||146.69|56
1730464910000|2024-11-01 12:41:50||146.74||146.74||146.74||146.69|3
1730464920000|2024-11-01 12:42:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|185
1730464930000|2024-11-01 12:42:10|||||||||9
1730464940000|2024-11-01 12:42:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|56
1730464950000|2024-11-01 12:42:30|||||||||24
1730464960000|2024-11-01 12:42:40|||||||||71
1730464970000|2024-11-01 12:42:50|||||||||102
1730464980000|2024-11-01 12:43:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|110
1730465010000|2024-11-01 12:43:30|||||||||23
1730465040000|2024-11-01 12:44:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|60
1730465070000|2024-11-01 12:44:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1730465080000|2024-11-01 12:44:40|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|15
1730465100000|2024-11-01 12:45:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|56
1730465110000|2024-11-01 12:45:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|2
1730465120000|2024-11-01 12:45:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|41
1730465150000|2024-11-01 12:45:50|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|252
1730465170000|2024-11-01 12:46:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|16
1730465180000|2024-11-01 12:46:20|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|3
1730465200000|2024-11-01 12:46:40|146.82||146.82||146.82||146.77||10
1730465210000|2024-11-01 12:46:50|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|12
1730465220000|2024-11-01 12:47:00||146.74||146.74||146.74||146.69|0
1730465230000|2024-11-01 12:47:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|66
1730465240000|2024-11-01 12:47:20|||||||||5
1730465260000|2024-11-01 12:47:40|146.82||146.77||146.82||146.77||0
1730465290000|2024-11-01 12:48:10|||||||||1
1730465310000|2024-11-01 12:48:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1730465330000|2024-11-01 12:48:50|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|19
1730465350000|2024-11-01 12:49:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1730465360000|2024-11-01 12:49:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1730465370000|2024-11-01 12:49:30|||||||||1
1730465400000|2024-11-01 12:50:00|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|119
1730465420000|2024-11-01 12:50:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|266
1730465430000|2024-11-01 12:50:30||146.64||146.69||146.69||146.64|9
1730465440000|2024-11-01 12:50:40|||||||||4
1730465450000|2024-11-01 12:50:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|42
1730465460000|2024-11-01 12:51:00|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|12
1730465470000|2024-11-01 12:51:10|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|5
1730465480000|2024-11-01 12:51:20|146.82||146.82||146.82||146.77||7
1730465490000|2024-11-01 12:51:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1730465530000|2024-11-01 12:52:10|||||||||1
1730465540000|2024-11-01 12:52:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|71
1730465580000|2024-11-01 12:53:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1730465590000|2024-11-01 12:53:10||146.59||146.64||146.64||146.59|15
1730465610000|2024-11-01 12:53:30|||||||||1
1730465630000|2024-11-01 12:53:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|23
1730465640000|2024-11-01 12:54:00|146.82||146.77||146.82||146.77||0
1730465660000|2024-11-01 12:54:20|||||||||1
1730465670000|2024-11-01 12:54:30|146.82||146.82||146.82||146.77||8
1730465680000|2024-11-01 12:54:40|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1730465690000|2024-11-01 12:54:50|||||||||2
1730465700000|2024-11-01 12:55:00|||||||||10
1730465710000|2024-11-01 12:55:10|||||||||99
1730465730000|2024-11-01 12:55:30|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|32
1730465740000|2024-11-01 12:55:40|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|16
1730465750000|2024-11-01 12:55:50|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|0
1730465760000|2024-11-01 12:56:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|4
1730465770000|2024-11-01 12:56:10||146.69||146.74||146.74||146.69|0
1730465780000|2024-11-01 12:56:20|||||||||1
1730465790000|2024-11-01 12:56:30|||||||||10
1730465810000|2024-11-01 12:56:50|||||||||106
1730465820000|2024-11-01 12:57:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|41
1730465860000|2024-11-01 12:57:40|||||||||56
1730465880000|2024-11-01 12:58:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|136
1730465890000|2024-11-01 12:58:10||146.84||146.89||146.89||146.84|55
1730465900000|2024-11-01 12:58:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|13
1730465940000|2024-11-01 12:59:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|12
1730465950000|2024-11-01 12:59:10|||||||||5
1730465970000|2024-11-01 12:59:30|||||||||1
1730465990000|2024-11-01 12:59:50|||||||||19
1730466000000|2024-11-01 13:00:00|||||||||47
1730466010000|2024-11-01 13:00:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|93
1730466020000|2024-11-01 13:00:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|9
1730466040000|2024-11-01 13:00:40|147.02||146.97||147.02||146.97||6
1730466080000|2024-11-01 13:01:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|7
1730466100000|2024-11-01 13:01:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|11
1730466120000|2024-11-01 13:02:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|71
1730466130000|2024-11-01 13:02:10|||||||||1
1730466150000|2024-11-01 13:02:30|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|16
1730466160000|2024-11-01 13:02:40|147.02|146.84|147.02|146.94|147.02|146.94|147.02|146.84|11
1730466180000|2024-11-01 13:03:00|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|24
1730466190000|2024-11-01 13:03:10|146.97||146.97||147.02||146.97||0
1730466210000|2024-11-01 13:03:30|147.02||146.97||147.02||146.97||0
1730466230000|2024-11-01 13:03:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1730466250000|2024-11-01 13:04:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|128
1730466260000|2024-11-01 13:04:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|60
1730466270000|2024-11-01 13:04:30|||||||||2
1730466300000|2024-11-01 13:05:00|||||||||1
1730466310000|2024-11-01 13:05:10|||||||||55
1730466320000|2024-11-01 13:05:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|123
1730466330000|2024-11-01 13:05:30|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|41
1730466340000|2024-11-01 13:05:40|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1730466350000|2024-11-01 13:05:50||146.89||146.94||146.94||146.89|2
1730466420000|2024-11-01 13:07:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|421
1730466430000|2024-11-01 13:07:10|||||||||14
1730466440000|2024-11-01 13:07:20|147.12||147.12||147.12||147.12||4
1730466450000|2024-11-01 13:07:30|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|55
1730466460000|2024-11-01 13:07:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|17
1730466470000|2024-11-01 13:07:50|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|14
1730466480000|2024-11-01 13:08:00||147.04||147.04||147.04||146.99|9
1730466490000|2024-11-01 13:08:10|||||||||5
1730466500000|2024-11-01 13:08:20|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|9
1730466510000|2024-11-01 13:08:30|147.12||147.12||147.12||147.07||10
1730466520000|2024-11-01 13:08:40|147.07||147.07||147.12||147.07||0
1730466530000|2024-11-01 13:08:50|147.12||147.07||147.12||147.07||0
1730466550000|2024-11-01 13:09:10|||||||||1
1730466560000|2024-11-01 13:09:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|95
1730466570000|2024-11-01 13:09:30|147.07||147.07||147.07||147.07||0
1730466580000|2024-11-01 13:09:40|147.02||147.02||147.02||147.02||0
1730466590000|2024-11-01 13:09:50|||||||||1
1730466610000|2024-11-01 13:10:10|147.07||147.02||147.07||147.02||6
1730466670000|2024-11-01 13:11:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|9
1730466680000|2024-11-01 13:11:20|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|7
1730466700000|2024-11-01 13:11:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|0
1730466710000|2024-11-01 13:11:50|||||||||26
1730466730000|2024-11-01 13:12:10|||||||||70
1730466750000|2024-11-01 13:12:30|||||||||1
1730466770000|2024-11-01 13:12:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|137
1730466780000|2024-11-01 13:13:00|||||||||369
1730466790000|2024-11-01 13:13:10|147.07||147.02||147.07||147.02||25
1730466800000|2024-11-01 13:13:20|147.07||147.02||147.07||147.02||3
1730466810000|2024-11-01 13:13:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1730466830000|2024-11-01 13:13:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|65
1730466840000|2024-11-01 13:14:00|||||||||1
1730466860000|2024-11-01 13:14:20|||||||||69
1730466880000|2024-11-01 13:14:40|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|143
1730466890000|2024-11-01 13:14:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|378
1730466900000|2024-11-01 13:15:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|75
1730466920000|2024-11-01 13:15:20|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|1
1730466950000|2024-11-01 13:15:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|79
1730466960000|2024-11-01 13:16:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1730466990000|2024-11-01 13:16:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|38
1730467000000|2024-11-01 13:16:40|||||||||1
1730467010000|2024-11-01 13:16:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|43
1730467020000|2024-11-01 13:17:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|133
1730467050000|2024-11-01 13:17:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|212
1730467070000|2024-11-01 13:17:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|35
1730467080000|2024-11-01 13:18:00|||||||||59
1730467100000|2024-11-01 13:18:20|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|135
1730467130000|2024-11-01 13:18:50|||||||||1
1730467140000|2024-11-01 13:19:00|||||||||1
1730467150000|2024-11-01 13:19:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|101
1730467160000|2024-11-01 13:19:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1730467170000|2024-11-01 13:19:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|175
1730467180000|2024-11-01 13:19:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1730467190000|2024-11-01 13:19:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|137
1730467200000|2024-11-01 13:20:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|544
1730467210000|2024-11-01 13:20:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|100
1730467220000|2024-11-01 13:20:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|36
1730467240000|2024-11-01 13:20:40|||||||||1
1730467250000|2024-11-01 13:20:50|||||||||54
1730467290000|2024-11-01 13:21:30|||||||||6
1730467300000|2024-11-01 13:21:40|||||||||18
1730467320000|2024-11-01 13:22:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|146
1730467330000|2024-11-01 13:22:10|||||||||52
1730467340000|2024-11-01 13:22:20|||||||||18
1730467350000|2024-11-01 13:22:30|||||||||45
1730467360000|2024-11-01 13:22:40|||||||||162
1730467400000|2024-11-01 13:23:20|||||||||4
1730467410000|2024-11-01 13:23:30|||||||||30
1730467430000|2024-11-01 13:23:50|||||||||1
1730467440000|2024-11-01 13:24:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|345
1730467450000|2024-11-01 13:24:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|29
1730467470000|2024-11-01 13:24:30|||||||||16
1730467490000|2024-11-01 13:24:50|||||||||3
1730467500000|2024-11-01 13:25:00|||||||||466
1730467510000|2024-11-01 13:25:10|||||||||1
1730467520000|2024-11-01 13:25:20|||||||||1
1730467540000|2024-11-01 13:25:40|||||||||4
1730467550000|2024-11-01 13:25:50|||||||||24
1730467560000|2024-11-01 13:26:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|127
1730467570000|2024-11-01 13:26:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|74
1730467580000|2024-11-01 13:26:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|168
1730467590000|2024-11-01 13:26:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|164
1730467610000|2024-11-01 13:26:50|||||||||24
1730467620000|2024-11-01 13:27:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|316
1730467640000|2024-11-01 13:27:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|301
1730467650000|2024-11-01 13:27:30|||||||||1
1730467660000|2024-11-01 13:27:40|||||||||24
1730467690000|2024-11-01 13:28:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|143
1730467700000|2024-11-01 13:28:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|264
1730467710000|2024-11-01 13:28:30|||||||||20
1730467730000|2024-11-01 13:28:50|||||||||51
1730467750000|2024-11-01 13:29:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|219
1730467760000|2024-11-01 13:29:20|||||||||186
1730467770000|2024-11-01 13:29:30|||||||||2
1730467780000|2024-11-01 13:29:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|58
1730467790000|2024-11-01 13:29:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|15
1730467800000|2024-11-01 13:30:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|360
1730467810000|2024-11-01 13:30:10|||||||||1
1730467840000|2024-11-01 13:30:40|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|85
1730467860000|2024-11-01 13:31:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|233
1730467870000|2024-11-01 13:31:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|18
1730467880000|2024-11-01 13:31:20|||||||||33
1730467890000|2024-11-01 13:31:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|120
1730467900000|2024-11-01 13:31:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|31
1730467910000|2024-11-01 13:31:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|150
1730467930000|2024-11-01 13:32:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|195
1730467940000|2024-11-01 13:32:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|23
1730467950000|2024-11-01 13:32:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|98
1730467960000|2024-11-01 13:32:40|||||||||265
1730467970000|2024-11-01 13:32:50|||||||||6
1730467980000|2024-11-01 13:33:00|||||||||3
1730467990000|2024-11-01 13:33:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|208
1730468000000|2024-11-01 13:33:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|41
1730468010000|2024-11-01 13:33:30|||||||||24
1730468020000|2024-11-01 13:33:40|||||||||12
1730468030000|2024-11-01 13:33:50|||||||||6
1730468040000|2024-11-01 13:34:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|14
1730468050000|2024-11-01 13:34:10|||||||||20
1730468060000|2024-11-01 13:34:20||147.29||147.34||147.34||147.29|131
1730468080000|2024-11-01 13:34:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|126
1730468090000|2024-11-01 13:34:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|76
1730468140000|2024-11-01 13:35:40|||||||||15
1730468150000|2024-11-01 13:35:50|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|70
1730468190000|2024-11-01 13:36:30|||||||||5
1730468200000|2024-11-01 13:36:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|67
1730468210000|2024-11-01 13:36:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|238
1730468220000|2024-11-01 13:37:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|101
1730468240000|2024-11-01 13:37:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|7
1730468270000|2024-11-01 13:37:50|147.32||147.32||147.32||147.32||35
1730468280000|2024-11-01 13:38:00|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|7
1730468290000|2024-11-01 13:38:10|||||||||1
1730468300000|2024-11-01 13:38:20|||||||||1
1730468310000|2024-11-01 13:38:30|147.32|147.24|147.22|147.14|147.32|147.24|147.22|147.14|53
1730468330000|2024-11-01 13:38:50|147.27||147.22||147.27||147.22||3
1730468340000|2024-11-01 13:39:00|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|346
1730468350000|2024-11-01 13:39:10|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|76
1730468360000|2024-11-01 13:39:20|||||||||24
1730468370000|2024-11-01 13:39:30|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|136
1730468380000|2024-11-01 13:39:40|||||||||1
1730468390000|2024-11-01 13:39:50|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|10
1730468400000|2024-11-01 13:40:00|||||||||20
1730468410000|2024-11-01 13:40:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|29
1730468420000|2024-11-01 13:40:20|147.27||147.22||147.27||147.22||0
1730468430000|2024-11-01 13:40:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1730468440000|2024-11-01 13:40:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|4
1730468450000|2024-11-01 13:40:50||147.14||147.19||147.19||147.14|0
1730468460000|2024-11-01 13:41:00|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|8
1730468470000|2024-11-01 13:41:10||147.24||147.24||147.24||147.19|1
1730468490000|2024-11-01 13:41:30|||||||||109
1730468500000|2024-11-01 13:41:40|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|203
1730468520000|2024-11-01 13:42:00|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|29
1730468540000|2024-11-01 13:42:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|7
1730468550000|2024-11-01 13:42:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|2
1730468560000|2024-11-01 13:42:40|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|20
1730468570000|2024-11-01 13:42:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|14
1730468580000|2024-11-01 13:43:00||147.09||147.09||147.14||147.09|0
1730468590000|2024-11-01 13:43:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|19
1730468600000|2024-11-01 13:43:20|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|18
1730468630000|2024-11-01 13:43:50|||||||||1
1730468640000|2024-11-01 13:44:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|161
1730468660000|2024-11-01 13:44:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1730468670000|2024-11-01 13:44:30|||||||||6
1730468710000|2024-11-01 13:45:10|||||||||1
1730468720000|2024-11-01 13:45:20|||||||||2
1730468730000|2024-11-01 13:45:30|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|13
1730468740000|2024-11-01 13:45:40|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|57
1730468750000|2024-11-01 13:45:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|39
1730468760000|2024-11-01 13:46:00|147.12|147.04|147.02|146.94|147.12|147.04|147.02|146.94|62
1730468770000|2024-11-01 13:46:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|216
1730468780000|2024-11-01 13:46:20|||||||||1
1730468790000|2024-11-01 13:46:30|||||||||1
1730468810000|2024-11-01 13:46:50||146.89||146.94||146.94||146.89|33
1730468820000|2024-11-01 13:47:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|31
1730468830000|2024-11-01 13:47:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|1
1730468870000|2024-11-01 13:47:50|||||||||1
1730468880000|2024-11-01 13:48:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|2
1730468890000|2024-11-01 13:48:10|147.17||147.12||147.17||147.12||4
1730468920000|2024-11-01 13:48:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|10
1730468950000|2024-11-01 13:49:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|10
1730468960000|2024-11-01 13:49:20|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|35
1730468980000|2024-11-01 13:49:40|||||||||2
1730468990000|2024-11-01 13:49:50|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|64
1730469000000|2024-11-01 13:50:00|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|18
1730469040000|2024-11-01 13:50:40|||||||||1
1730469050000|2024-11-01 13:50:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|88
1730469060000|2024-11-01 13:51:00|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|18
1730469070000|2024-11-01 13:51:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|6
1730469080000|2024-11-01 13:51:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|56
1730469090000|2024-11-01 13:51:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|19
1730469100000|2024-11-01 13:51:40|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|9
1730469120000|2024-11-01 13:52:00|||||||||1
1730469130000|2024-11-01 13:52:10|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|4
1730469140000|2024-11-01 13:52:20|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|3
1730469150000|2024-11-01 13:52:30||147.09||147.14||147.14||147.09|114
1730469180000|2024-11-01 13:53:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|41
1730469190000|2024-11-01 13:53:10||147.14||147.19||147.19||147.14|19
1730469200000|2024-11-01 13:53:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1730469220000|2024-11-01 13:53:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|62
1730469230000|2024-11-01 13:53:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|16
1730469280000|2024-11-01 13:54:40|||||||||1
1730469300000|2024-11-01 13:55:00|147.27||147.22||147.27||147.22||7
1730469320000|2024-11-01 13:55:20|||||||||1
1730469330000|2024-11-01 13:55:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|9
1730469340000|2024-11-01 13:55:40|||||||||1
1730469350000|2024-11-01 13:55:50|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|20
1730469360000|2024-11-01 13:56:00|||||||||1
1730469390000|2024-11-01 13:56:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|150
1730469400000|2024-11-01 13:56:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|38
1730469420000|2024-11-01 13:57:00|||||||||11
1730469430000|2024-11-01 13:57:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|13
1730469440000|2024-11-01 13:57:20|||||||||1
1730469460000|2024-11-01 13:57:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|19
1730469470000|2024-11-01 13:57:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|6
1730469480000|2024-11-01 13:58:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|10
1730469520000|2024-11-01 13:58:40|||||||||98
1730469530000|2024-11-01 13:58:50|||||||||1
1730469570000|2024-11-01 13:59:30|||||||||35
1730469590000|2024-11-01 13:59:50|147.27||147.27||147.27||147.27||1
1730469600000|2024-11-01 14:00:00|147.22|147.19|147.27|147.14|147.27|147.19|147.22|147.14|14
1730469610000|2024-11-01 14:00:10|147.22|147.09|147.22|147.14|147.22|147.14|147.17|147.09|92
1730469620000|2024-11-01 14:00:20|147.27||147.22||147.27||147.22||118
1730469630000|2024-11-01 14:00:30|147.27||147.22||147.27||147.22||0
1730469640000|2024-11-01 14:00:40|||||||||2
1730469650000|2024-11-01 14:00:50|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|2
1730469660000|2024-11-01 14:01:00|147.17||147.17||147.17||147.17||0
1730469670000|2024-11-01 14:01:10|147.22||147.22||147.22||147.17||35
1730469690000|2024-11-01 14:01:30||147.14||147.09||147.14||147.09|2
1730469700000|2024-11-01 14:01:40||147.14||147.14||147.14||147.14|0
1730469730000|2024-11-01 14:02:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|7
1730469740000|2024-11-01 14:02:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1730469750000|2024-11-01 14:02:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|143
1730469760000|2024-11-01 14:02:40||147.24||147.29||147.29||147.24|132
1730469770000|2024-11-01 14:02:50|||||||||20
1730469780000|2024-11-01 14:03:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|28
1730469790000|2024-11-01 14:03:10||147.24||147.24||147.24||147.19|9
1730469800000|2024-11-01 14:03:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1730469810000|2024-11-01 14:03:30|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|13
1730469820000|2024-11-01 14:03:40|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|11
1730469840000|2024-11-01 14:04:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|30
1730469850000|2024-11-01 14:04:10|||||||||1
1730469870000|2024-11-01 14:04:30|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|8
1730469880000|2024-11-01 14:04:40|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|6
1730469890000|2024-11-01 14:04:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|6
1730469900000|2024-11-01 14:05:00|147.37||147.37||147.37||147.37||0
1730469930000|2024-11-01 14:05:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|14
1730469940000|2024-11-01 14:05:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1730469950000|2024-11-01 14:05:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|59
1730469960000|2024-11-01 14:06:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|35
1730469970000|2024-11-01 14:06:10|||||||||8
1730469980000|2024-11-01 14:06:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|9
1730470000000|2024-11-01 14:06:40|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|11
1730470020000|2024-11-01 14:07:00|||||||||1
1730470060000|2024-11-01 14:07:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|47
1730470100000|2024-11-01 14:08:20|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|156
1730470110000|2024-11-01 14:08:30|||||||||15
1730470130000|2024-11-01 14:08:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|21
1730470140000|2024-11-01 14:09:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|0
1730470150000|2024-11-01 14:09:10|147.47||147.42||147.47||147.42||16
1730470160000|2024-11-01 14:09:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|11
1730470180000|2024-11-01 14:09:40|||||||||1
1730470190000|2024-11-01 14:09:50|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|360
1730470220000|2024-11-01 14:10:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|100
1730470230000|2024-11-01 14:10:30|||||||||126
1730470240000|2024-11-01 14:10:40|||||||||25
1730470250000|2024-11-01 14:10:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|93
1730470260000|2024-11-01 14:11:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|28
1730470270000|2024-11-01 14:11:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|21
1730470280000|2024-11-01 14:11:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|28
1730470290000|2024-11-01 14:11:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|12
1730470330000|2024-11-01 14:12:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|137
1730470340000|2024-11-01 14:12:20||147.39||147.44||147.44||147.39|1
1730470350000|2024-11-01 14:12:30|147.47|147.39|147.47|147.39|147.47|147.44|147.47|147.39|48
1730470360000|2024-11-01 14:12:40|||||||||9
1730470370000|2024-11-01 14:12:50|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|34
1730470420000|2024-11-01 14:13:40|||||||||1
1730470440000|2024-11-01 14:14:00|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|263
1730470460000|2024-11-01 14:14:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|11
1730470470000|2024-11-01 14:14:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|36
1730470480000|2024-11-01 14:14:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|35
1730470490000|2024-11-01 14:14:50|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|2
1730470500000|2024-11-01 14:15:00||147.44||147.39||147.44||147.39|3
1730470510000|2024-11-01 14:15:10||147.44||147.44||147.44||147.44|0
1730470560000|2024-11-01 14:16:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|57
1730470590000|2024-11-01 14:16:30|||||||||1
1730470620000|2024-11-01 14:17:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|83
1730470670000|2024-11-01 14:17:50|||||||||1
1730470680000|2024-11-01 14:18:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|143
1730470710000|2024-11-01 14:18:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|126
1730470720000|2024-11-01 14:18:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|6
1730470740000|2024-11-01 14:19:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|305
1730470750000|2024-11-01 14:19:10|||||||||1
1730470770000|2024-11-01 14:19:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|323
1730470780000|2024-11-01 14:19:40|||||||||24
1730470800000|2024-11-01 14:20:00|||||||||26
1730470820000|2024-11-01 14:20:20|||||||||8
1730470830000|2024-11-01 14:20:30|||||||||1
1730470840000|2024-11-01 14:20:40|||||||||5
1730470860000|2024-11-01 14:21:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|113
1730470900000|2024-11-01 14:21:40|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|603
1730470910000|2024-11-01 14:21:50|||||||||1
1730470940000|2024-11-01 14:22:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|161
1730470990000|2024-11-01 14:23:10|||||||||100
1730471000000|2024-11-01 14:23:20|||||||||1
1730471020000|2024-11-01 14:23:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|172
1730471030000|2024-11-01 14:23:50|||||||||39
1730471060000|2024-11-01 14:24:20|147.52||147.47||147.52||147.47||228
1730471080000|2024-11-01 14:24:40|||||||||1
1730471100000|2024-11-01 14:25:00|||||||||50
1730471120000|2024-11-01 14:25:20|||||||||22
1730471150000|2024-11-01 14:25:50|147.52||147.52||147.52||147.52||43
1730471160000|2024-11-01 14:26:00|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|127
1730471170000|2024-11-01 14:26:10|||||||||1
1730471190000|2024-11-01 14:26:30|||||||||24
1730471200000|2024-11-01 14:26:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|366
1730471240000|2024-11-01 14:27:20|||||||||1
1730471260000|2024-11-01 14:27:40|||||||||51
1730471280000|2024-11-01 14:28:00|||||||||6
1730471290000|2024-11-01 14:28:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|34
1730471300000|2024-11-01 14:28:20|||||||||51
1730471310000|2024-11-01 14:28:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|56
1730471320000|2024-11-01 14:28:40|||||||||142
1730471340000|2024-11-01 14:29:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|617
1730471360000|2024-11-01 14:29:20|||||||||148
1730471380000|2024-11-01 14:29:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|198
1730471390000|2024-11-01 14:29:50|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|159
1730471400000|2024-11-01 14:30:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|48
1730471410000|2024-11-01 14:30:10|||||||||3
1730471420000|2024-11-01 14:30:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|211
1730471440000|2024-11-01 14:30:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|55
1730471460000|2024-11-01 14:31:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|98
1730471480000|2024-11-01 14:31:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|31
1730471530000|2024-11-01 14:32:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|74
1730471540000|2024-11-01 14:32:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|2
1730471560000|2024-11-01 14:32:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|172
1730471570000|2024-11-01 14:32:50|||||||||3
1730471590000|2024-11-01 14:33:10|147.67||147.62||147.67||147.62||387
1730471630000|2024-11-01 14:33:50|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|514
1730471640000|2024-11-01 14:34:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|93
1730471650000|2024-11-01 14:34:10||147.54||147.54||147.54||147.54|65
1730471660000|2024-11-01 14:34:20|147.62||147.62||147.67||147.62||5
1730471670000|2024-11-01 14:34:30|147.67||147.62||147.67||147.62||9
1730471680000|2024-11-01 14:34:40|147.67||147.62||147.67||147.62||13
1730471690000|2024-11-01 14:34:50|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|17
1730471700000|2024-11-01 14:35:00|147.62|147.59|147.62|147.54|147.67|147.59|147.62|147.54|5
1730471710000|2024-11-01 14:35:10|147.67||147.62||147.67||147.62||0
1730471720000|2024-11-01 14:35:20|147.67||147.67||147.67||147.62||0
1730471730000|2024-11-01 14:35:30||147.59||147.59||147.59||147.59|1
1730471740000|2024-11-01 14:35:40|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|58
1730471760000|2024-11-01 14:36:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|1
1730471810000|2024-11-01 14:36:50|||||||||1
1730471830000|2024-11-01 14:37:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|16
1730471850000|2024-11-01 14:37:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|93
1730471870000|2024-11-01 14:37:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|32
1730471880000|2024-11-01 14:38:00|147.72||147.72||147.72||147.67||4
1730471890000|2024-11-01 14:38:10|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|1
1730471930000|2024-11-01 14:38:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|40
1730471950000|2024-11-01 14:39:10|||||||||50
1730471960000|2024-11-01 14:39:20|||||||||30
1730471970000|2024-11-01 14:39:30|||||||||1
1730471980000|2024-11-01 14:39:40|||||||||16
1730472000000|2024-11-01 14:40:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.59|12
1730472010000|2024-11-01 14:40:10||147.59||147.59||147.59||147.59|0
1730472020000|2024-11-01 14:40:20|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|0
1730472030000|2024-11-01 14:40:30|||||||||85
1730472050000|2024-11-01 14:40:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|14
1730472060000|2024-11-01 14:41:00|147.67||147.62||147.67||147.62||3
1730472070000|2024-11-01 14:41:10|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|4
1730472110000|2024-11-01 14:41:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|9
1730472120000|2024-11-01 14:42:00|147.62||147.57||147.62||147.57||9
1730472130000|2024-11-01 14:42:10|147.62||147.57||147.62||147.57||25
1730472140000|2024-11-01 14:42:20|||||||||1
1730472150000|2024-11-01 14:42:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|1
1730472180000|2024-11-01 14:43:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|91
1730472220000|2024-11-01 14:43:40||147.39||147.44||147.44||147.39|280
1730472230000|2024-11-01 14:43:50||147.39||147.44||147.44||147.39|18
1730472240000|2024-11-01 14:44:00||147.39||147.44||147.44||147.39|0
1730472250000|2024-11-01 14:44:10|||||||||46
1730472270000|2024-11-01 14:44:30|||||||||6
1730472280000|2024-11-01 14:44:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|3
1730472300000|2024-11-01 14:45:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|22
1730472320000|2024-11-01 14:45:20|||||||||1
1730472330000|2024-11-01 14:45:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|338
1730472340000|2024-11-01 14:45:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|420
1730472360000|2024-11-01 14:46:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|152
1730472370000|2024-11-01 14:46:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|21
1730472380000|2024-11-01 14:46:20|||||||||182
1730472390000|2024-11-01 14:46:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|17
1730472400000|2024-11-01 14:46:40|||||||||52
1730472430000|2024-11-01 14:47:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|24
1730472450000|2024-11-01 14:47:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|65
1730472470000|2024-11-01 14:47:50|||||||||1
1730472500000|2024-11-01 14:48:20|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|70
1730472530000|2024-11-01 14:48:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|4
1730472540000|2024-11-01 14:49:00|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|65
1730472560000|2024-11-01 14:49:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1730472570000|2024-11-01 14:49:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|6
1730472580000|2024-11-01 14:49:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|1
1730472590000|2024-11-01 14:49:50||147.39||147.44||147.44||147.39|0
1730472600000|2024-11-01 14:50:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|51
1730472610000|2024-11-01 14:50:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|9
1730472620000|2024-11-01 14:50:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|54
1730472630000|2024-11-01 14:50:30|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|6
1730472650000|2024-11-01 14:50:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|23
1730472690000|2024-11-01 14:51:30|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|26
1730472700000|2024-11-01 14:51:40|||||||||1
1730472710000|2024-11-01 14:51:50|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.39|11
1730472720000|2024-11-01 14:52:00||147.34||147.39||147.39||147.34|5
1730472750000|2024-11-01 14:52:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|22
1730472760000|2024-11-01 14:52:40|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|19
1730472780000|2024-11-01 14:53:00|||||||||32
1730472790000|2024-11-01 14:53:10|||||||||1
1730472810000|2024-11-01 14:53:30|||||||||77
1730472830000|2024-11-01 14:53:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|66
1730472860000|2024-11-01 14:54:20|||||||||140
1730472870000|2024-11-01 14:54:30|||||||||3
1730472900000|2024-11-01 14:55:00|||||||||402
1730472910000|2024-11-01 14:55:10||147.44||147.49||147.49||147.44|52
1730472930000|2024-11-01 14:55:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|76
1730472940000|2024-11-01 14:55:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|69
1730472950000|2024-11-01 14:55:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|12
1730472960000|2024-11-01 14:56:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|18
1730472970000|2024-11-01 14:56:10|||||||||9
1730472980000|2024-11-01 14:56:20|||||||||1
1730472990000|2024-11-01 14:56:30|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|321
1730473000000|2024-11-01 14:56:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|26
1730473030000|2024-11-01 14:57:10|||||||||1
1730473050000|2024-11-01 14:57:30|||||||||50
1730473060000|2024-11-01 14:57:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|242
1730473070000|2024-11-01 14:57:50|||||||||4
1730473090000|2024-11-01 14:58:10|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|5
1730473110000|2024-11-01 14:58:30|||||||||1
1730473140000|2024-11-01 14:59:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|19
1730473160000|2024-11-01 14:59:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|364
1730473170000|2024-11-01 14:59:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|87
1730473180000|2024-11-01 14:59:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|45
1730473190000|2024-11-01 14:59:50|||||||||1
1730473210000|2024-11-01 15:00:10|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|46
1730473220000|2024-11-01 15:00:20|||||||||22
1730473230000|2024-11-01 15:00:30|147.62||147.57||147.62||147.57||10
1730473240000|2024-11-01 15:00:40|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|12
1730473260000|2024-11-01 15:01:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|40
1730473270000|2024-11-01 15:01:10|||||||||1
1730473290000|2024-11-01 15:01:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|57
1730473300000|2024-11-01 15:01:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|18
1730473310000|2024-11-01 15:01:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1
1730473320000|2024-11-01 15:02:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|26
1730473380000|2024-11-01 15:03:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|158
1730473390000|2024-11-01 15:03:10|147.52|147.44|147.52|147.44|147.52|147.49|147.52|147.44|0
1730473400000|2024-11-01 15:03:20|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|6
1730473410000|2024-11-01 15:03:30|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|1
1730473420000|2024-11-01 15:03:40|147.57||147.52||147.57||147.52||22
1730473430000|2024-11-01 15:03:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|9
1730473480000|2024-11-01 15:04:40|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|28
1730473490000|2024-11-01 15:04:50|||||||||54
1730473500000|2024-11-01 15:05:00||147.49||147.49||147.54||147.49|24
1730473510000|2024-11-01 15:05:10||147.54||147.54||147.54||147.49|0
1730473520000|2024-11-01 15:05:20|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|15
1730473540000|2024-11-01 15:05:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|6
1730473580000|2024-11-01 15:06:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|143
1730473590000|2024-11-01 15:06:30|||||||||16
1730473640000|2024-11-01 15:07:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|77
1730473670000|2024-11-01 15:07:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|9
1730473700000|2024-11-01 15:08:20|||||||||31
1730473710000|2024-11-01 15:08:30|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|73
1730473720000|2024-11-01 15:08:40|||||||||48
1730473730000|2024-11-01 15:08:50|||||||||1
1730473810000|2024-11-01 15:10:10|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|87
1730473820000|2024-11-01 15:10:20|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.44|46
1730473830000|2024-11-01 15:10:30|||||||||1
1730473870000|2024-11-01 15:11:10|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|14
1730473880000|2024-11-01 15:11:20||147.49||147.49||147.49||147.44|0
1730473970000|2024-11-01 15:12:50|||||||||50
1730473980000|2024-11-01 15:13:00|||||||||50
1730474000000|2024-11-01 15:13:20|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|31
1730474010000|2024-11-01 15:13:30||147.54||147.54||147.54||147.49|0
1730474020000|2024-11-01 15:13:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|6
1730474030000|2024-11-01 15:13:50|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|0
1730474040000|2024-11-01 15:14:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|24
1730474050000|2024-11-01 15:14:10||147.49||147.54||147.54||147.49|0
1730474070000|2024-11-01 15:14:30|||||||||6
1730474120000|2024-11-01 15:15:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|52
1730474130000|2024-11-01 15:15:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|31
1730474140000|2024-11-01 15:15:40||147.49||147.54||147.54||147.49|0
1730474150000|2024-11-01 15:15:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1
1730474160000|2024-11-01 15:16:00|||||||||35
1730474230000|2024-11-01 15:17:10|||||||||2
1730474250000|2024-11-01 15:17:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|93
1730474260000|2024-11-01 15:17:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|51
1730474280000|2024-11-01 15:18:00|||||||||50
1730474310000|2024-11-01 15:18:30|||||||||200
1730474340000|2024-11-01 15:19:00|||||||||1
1730474360000|2024-11-01 15:19:20|||||||||18
1730474370000|2024-11-01 15:19:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|60
1730474380000|2024-11-01 15:19:40|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.54|79
1730474420000|2024-11-01 15:20:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|5
1730474440000|2024-11-01 15:20:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|64
1730474450000|2024-11-01 15:20:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|51
1730474470000|2024-11-01 15:21:10|||||||||22
1730474610000|2024-11-01 15:23:30|||||||||50
1730474630000|2024-11-01 15:23:50|||||||||18
1730474640000|2024-11-01 15:24:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|26
1730474680000|2024-11-01 15:24:40|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|214
1730474690000|2024-11-01 15:24:50||147.54||147.54||147.54||147.54|0
1730474740000|2024-11-01 15:25:40|||||||||4
1730474760000|2024-11-01 15:26:00||147.49||147.54||147.54||147.49|295
1730474790000|2024-11-01 15:26:30|||||||||6
1730474820000|2024-11-01 15:27:00|||||||||20
1730474830000|2024-11-01 15:27:10|||||||||48
1730474840000|2024-11-01 15:27:20|||||||||1
1730474850000|2024-11-01 15:27:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|275
1730474930000|2024-11-01 15:28:50|||||||||50
1730474940000|2024-11-01 15:29:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|76
1730474950000|2024-11-01 15:29:10|||||||||3
1730474960000|2024-11-01 15:29:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|40
1730474970000|2024-11-01 15:29:30|||||||||1
1730475020000|2024-11-01 15:30:20|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|127
1730475030000|2024-11-01 15:30:30|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.69|95
1730475060000|2024-11-01 15:31:00|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|72
1730475070000|2024-11-01 15:31:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|66
1730475080000|2024-11-01 15:31:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|25
1730475100000|2024-11-01 15:31:40||147.64||147.69||147.69||147.64|53
1730475130000|2024-11-01 15:32:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|33
1730475140000|2024-11-01 15:32:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|25
1730475170000|2024-11-01 15:32:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|32
1730475210000|2024-11-01 15:33:30|||||||||5
1730475250000|2024-11-01 15:34:10|||||||||59
1730475260000|2024-11-01 15:34:20|||||||||155
1730475270000|2024-11-01 15:34:30|||||||||3
1730475280000|2024-11-01 15:34:40|147.87||147.82||147.87||147.82||125
1730475300000|2024-11-01 15:35:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|21
1730475310000|2024-11-01 15:35:10|||||||||37
1730475320000|2024-11-01 15:35:20|||||||||24
1730475330000|2024-11-01 15:35:30|||||||||43
1730475340000|2024-11-01 15:35:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|114
1730475350000|2024-11-01 15:35:50|||||||||7
1730475360000|2024-11-01 15:36:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|17
1730475370000|2024-11-01 15:36:10|||||||||6
1730475380000|2024-11-01 15:36:20|||||||||1
1730475390000|2024-11-01 15:36:30|||||||||1
1730475400000|2024-11-01 15:36:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|58
1730475410000|2024-11-01 15:36:50|||||||||5
1730475420000|2024-11-01 15:37:00|||||||||2
1730475440000|2024-11-01 15:37:20|147.97|147.89|147.97|147.84|147.97|147.89|147.97|147.84|118
1730475450000|2024-11-01 15:37:30|147.92|147.89|147.97|147.84|147.97|147.89|147.92|147.84|48
1730475460000|2024-11-01 15:37:40||147.89||147.89||147.89||147.84|6
1730475470000|2024-11-01 15:37:50|||||||||1
1730475480000|2024-11-01 15:38:00|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|69
1730475490000|2024-11-01 15:38:10|147.92|147.84|147.92|147.84|147.97|147.89|147.92|147.84|33
1730475500000|2024-11-01 15:38:20|||||||||12
1730475510000|2024-11-01 15:38:30|||||||||1
1730475530000|2024-11-01 15:38:50|||||||||5
1730475570000|2024-11-01 15:39:30|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|117
1730475580000|2024-11-01 15:39:40|||||||||17
1730475590000|2024-11-01 15:39:50|147.92|147.84|147.92|147.84|147.97|147.84|147.92|147.84|43
1730475600000|2024-11-01 15:40:00|||||||||20
1730475610000|2024-11-01 15:40:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|19
1730475620000|2024-11-01 15:40:20|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|12
1730475630000|2024-11-01 15:40:30|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|13
1730475640000|2024-11-01 15:40:40||147.79||147.79||147.84||147.79|3
1730475650000|2024-11-01 15:40:50||147.84||147.84||147.84||147.79|0
1730475660000|2024-11-01 15:41:00|147.87|147.79|147.92|147.79|147.92|147.79|147.87|147.79|56
1730475670000|2024-11-01 15:41:10|147.87|147.84|147.87|147.79|147.87|147.84|147.87|147.79|33
1730475680000|2024-11-01 15:41:20|||||||||6
1730475700000|2024-11-01 15:41:40|||||||||6
1730475710000|2024-11-01 15:41:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|2
1730475720000|2024-11-01 15:42:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|44
1730475730000|2024-11-01 15:42:10|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|10
1730475740000|2024-11-01 15:42:20|||||||||1
1730475760000|2024-11-01 15:42:40|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|22
1730475770000|2024-11-01 15:42:50|||||||||2
1730475780000|2024-11-01 15:43:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|20
1730475790000|2024-11-01 15:43:10|||||||||6
1730475830000|2024-11-01 15:43:50|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.74|48
1730475840000|2024-11-01 15:44:00|||||||||2
1730475860000|2024-11-01 15:44:20|||||||||1
1730475870000|2024-11-01 15:44:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|101
1730475880000|2024-11-01 15:44:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|28
1730475890000|2024-11-01 15:44:50|147.77|147.69|147.77|147.69|147.77|147.74|147.77|147.69|0
1730475930000|2024-11-01 15:45:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|232
1730475940000|2024-11-01 15:45:40|||||||||28
1730475950000|2024-11-01 15:45:50|||||||||1
1730475960000|2024-11-01 15:46:00|||||||||4
1730475970000|2024-11-01 15:46:10|||||||||1
1730475980000|2024-11-01 15:46:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|103
1730475990000|2024-11-01 15:46:30|||||||||34
1730476010000|2024-11-01 15:46:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|22
1730476020000|2024-11-01 15:47:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|150
1730476030000|2024-11-01 15:47:10|||||||||42
1730476040000|2024-11-01 15:47:20|||||||||1
1730476070000|2024-11-01 15:47:50|||||||||3
1730476080000|2024-11-01 15:48:00|||||||||1
1730476130000|2024-11-01 15:48:50|||||||||1
1730476160000|2024-11-01 15:49:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|132
1730476170000|2024-11-01 15:49:30|||||||||3
1730476180000|2024-11-01 15:49:40|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|352
1730476190000|2024-11-01 15:49:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|586
1730476200000|2024-11-01 15:50:00|||||||||113
1730476210000|2024-11-01 15:50:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|80
1730476220000|2024-11-01 15:50:20|||||||||20
1730476230000|2024-11-01 15:50:30|||||||||5
1730476240000|2024-11-01 15:50:40|||||||||40
1730476250000|2024-11-01 15:50:50|||||||||10
1730476260000|2024-11-01 15:51:00|||||||||2
1730476270000|2024-11-01 15:51:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|42
1730476280000|2024-11-01 15:51:20|||||||||4
1730476290000|2024-11-01 15:51:30|||||||||1
1730476300000|2024-11-01 15:51:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|71
1730476310000|2024-11-01 15:51:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|95
1730476320000|2024-11-01 15:52:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|172
1730476330000|2024-11-01 15:52:10|||||||||19
1730476340000|2024-11-01 15:52:20|||||||||10
1730476350000|2024-11-01 15:52:30|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|22
1730476360000|2024-11-01 15:52:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1730476370000|2024-11-01 15:52:50|||||||||1
1730476380000|2024-11-01 15:53:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|69
1730476390000|2024-11-01 15:53:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|28
1730476400000|2024-11-01 15:53:20|||||||||3
1730476410000|2024-11-01 15:53:30|||||||||5
1730476420000|2024-11-01 15:53:40|||||||||5
1730476430000|2024-11-01 15:53:50|||||||||1
1730476440000|2024-11-01 15:54:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|78
1730476450000|2024-11-01 15:54:10|||||||||6
1730476460000|2024-11-01 15:54:20|||||||||3
1730476470000|2024-11-01 15:54:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|336
1730476480000|2024-11-01 15:54:40|||||||||25
1730476490000|2024-11-01 15:54:50|||||||||4
1730476500000|2024-11-01 15:55:00|||||||||92
1730476510000|2024-11-01 15:55:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|476
1730476520000|2024-11-01 15:55:20|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|304
1730476530000|2024-11-01 15:55:30|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|66
1730476540000|2024-11-01 15:55:40|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|38
1730476550000|2024-11-01 15:55:50|||||||||3
1730476560000|2024-11-01 15:56:00|147.82||147.77||147.82||147.77||21
1730476570000|2024-11-01 15:56:10|||||||||3
1730476590000|2024-11-01 15:56:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|24
1730476610000|2024-11-01 15:56:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|117
1730476620000|2024-11-01 15:57:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|354
1730476630000|2024-11-01 15:57:10|||||||||1
1730476660000|2024-11-01 15:57:40|147.82||147.82||147.82||147.82||31
1730476670000|2024-11-01 15:57:50|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|2
1730476680000|2024-11-01 15:58:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|531
1730476690000|2024-11-01 15:58:10|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|360
1730476700000|2024-11-01 15:58:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|15
1730476710000|2024-11-01 15:58:30|||||||||1
1730476730000|2024-11-01 15:58:50|147.77||147.72||147.77||147.72||6
1730476770000|2024-11-01 15:59:30|||||||||1
1730476790000|2024-11-01 15:59:50|||||||||4
1730476800000|2024-11-01 16:00:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|110
1730476810000|2024-11-01 16:00:10|||||||||34
1730476820000|2024-11-01 16:00:20|||||||||1
1730476840000|2024-11-01 16:00:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|253
1730476850000|2024-11-01 16:00:50|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|63
1730476860000|2024-11-01 16:01:00||147.69||147.69||147.69||147.69|0
1730476880000|2024-11-01 16:01:20|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|51
1730476890000|2024-11-01 16:01:30|||||||||1
1730476900000|2024-11-01 16:01:40|||||||||26
1730476910000|2024-11-01 16:01:50|||||||||150
1730476920000|2024-11-01 16:02:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|99
1730476950000|2024-11-01 16:02:30|||||||||360
1730476960000|2024-11-01 16:02:40|||||||||16
1730476970000|2024-11-01 16:02:50|||||||||1
1730476990000|2024-11-01 16:03:10|||||||||55
1730477000000|2024-11-01 16:03:20|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.69|92
1730477010000|2024-11-01 16:03:30||147.74||147.79||147.79||147.74|254
1730477020000|2024-11-01 16:03:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|44
1730477060000|2024-11-01 16:04:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|80
1730477090000|2024-11-01 16:04:50|||||||||414
1730477100000|2024-11-01 16:05:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|549
1730477110000|2024-11-01 16:05:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|713
1730477140000|2024-11-01 16:05:40|||||||||38
1730477150000|2024-11-01 16:05:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|460
1730477160000|2024-11-01 16:06:00|||||||||184
1730477170000|2024-11-01 16:06:10|||||||||81
1730477180000|2024-11-01 16:06:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|427
1730477190000|2024-11-01 16:06:30|||||||||105
1730477200000|2024-11-01 16:06:40|||||||||109
1730477210000|2024-11-01 16:06:50|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|115
1730477220000|2024-11-01 16:07:00||147.69||147.69||147.69||147.69|0
1730477260000|2024-11-01 16:07:40|||||||||33
1730477300000|2024-11-01 16:08:20|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|437
1730477310000|2024-11-01 16:08:30|||||||||20
1730477320000|2024-11-01 16:08:40|||||||||114
1730477350000|2024-11-01 16:09:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|105
1730477360000|2024-11-01 16:09:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|16
1730477370000|2024-11-01 16:09:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|112
1730477380000|2024-11-01 16:09:40|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|8
1730477390000|2024-11-01 16:09:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|5
1730477420000|2024-11-01 16:10:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|53
1730477430000|2024-11-01 16:10:30|||||||||633
1730477450000|2024-11-01 16:10:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|452
1730477460000|2024-11-01 16:11:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|659
1730477470000|2024-11-01 16:11:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|37
1730477480000|2024-11-01 16:11:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|57
1730477490000|2024-11-01 16:11:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|10
1730477500000|2024-11-01 16:11:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|63
1730477520000|2024-11-01 16:12:00|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|196
1730477530000|2024-11-01 16:12:10|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|33
1730477560000|2024-11-01 16:12:40|||||||||36
1730477600000|2024-11-01 16:13:20|||||||||168
1730477620000|2024-11-01 16:13:40|||||||||33
1730477630000|2024-11-01 16:13:50|||||||||3
1730477650000|2024-11-01 16:14:10|||||||||73
1730477660000|2024-11-01 16:14:20|||||||||6
1730477670000|2024-11-01 16:14:30|||||||||145
1730477680000|2024-11-01 16:14:40|||||||||25
1730477690000|2024-11-01 16:14:50|||||||||2
1730477700000|2024-11-01 16:15:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|106
1730477720000|2024-11-01 16:15:20|||||||||402
1730477740000|2024-11-01 16:15:40|||||||||24
1730477750000|2024-11-01 16:15:50|||||||||152
1730477760000|2024-11-01 16:16:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|210
1730477780000|2024-11-01 16:16:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|161
1730477790000|2024-11-01 16:16:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|32
1730477800000|2024-11-01 16:16:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|43
1730477810000|2024-11-01 16:16:50|||||||||163
1730477820000|2024-11-01 16:17:00|||||||||64
1730477830000|2024-11-01 16:17:10|||||||||82
1730477840000|2024-11-01 16:17:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|18
1730477850000|2024-11-01 16:17:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|16
1730477880000|2024-11-01 16:18:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|388
1730477890000|2024-11-01 16:18:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|201
1730477910000|2024-11-01 16:18:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|77
1730477920000|2024-11-01 16:18:40|||||||||37
1730477930000|2024-11-01 16:18:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|253
1730477940000|2024-11-01 16:19:00|||||||||5
1730477950000|2024-11-01 16:19:10|||||||||125
1730477970000|2024-11-01 16:19:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|740
1730477980000|2024-11-01 16:19:40|147.77||147.77||147.77||147.77||50
1730477990000|2024-11-01 16:19:50|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|28
1730478000000|2024-11-01 16:20:00|147.72|147.64|147.72|147.64|147.72|147.69|147.72|147.64|123
1730478020000|2024-11-01 16:20:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|85
1730478030000|2024-11-01 16:20:30|||||||||16
1730478040000|2024-11-01 16:20:40|||||||||65
1730478060000|2024-11-01 16:21:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|229
1730478070000|2024-11-01 16:21:10|||||||||128
1730478080000|2024-11-01 16:21:20|||||||||49
1730478090000|2024-11-01 16:21:30|||||||||27
1730478100000|2024-11-01 16:21:40|||||||||14
1730478110000|2024-11-01 16:21:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|424
1730478120000|2024-11-01 16:22:00|||||||||154
1730478130000|2024-11-01 16:22:10|||||||||26
1730478140000|2024-11-01 16:22:20|||||||||142
1730478150000|2024-11-01 16:22:30|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|145
1730478160000|2024-11-01 16:22:40|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.59|35
1730478170000|2024-11-01 16:22:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|10
1730478190000|2024-11-01 16:23:10|||||||||855
1730478200000|2024-11-01 16:23:20|||||||||1
1730478210000|2024-11-01 16:23:30|||||||||22
1730478220000|2024-11-01 16:23:40|||||||||13
1730478230000|2024-11-01 16:23:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|687
1730478240000|2024-11-01 16:24:00|||||||||98
1730478250000|2024-11-01 16:24:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|1188
1730478260000|2024-11-01 16:24:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|230
1730478280000|2024-11-01 16:24:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|93
1730478290000|2024-11-01 16:24:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|112
1730478300000|2024-11-01 16:25:00|||||||||78
1730478310000|2024-11-01 16:25:10|||||||||2
1730478320000|2024-11-01 16:25:20|||||||||26
1730478330000|2024-11-01 16:25:30|||||||||166
1730478340000|2024-11-01 16:25:40|||||||||52
1730478350000|2024-11-01 16:25:50|||||||||12
1730478360000|2024-11-01 16:26:00|||||||||32
1730478370000|2024-11-01 16:26:10|||||||||29
1730478380000|2024-11-01 16:26:20|||||||||56
1730478390000|2024-11-01 16:26:30|||||||||161
1730478400000|2024-11-01 16:26:40|||||||||134
1730478410000|2024-11-01 16:26:50|||||||||154
1730478420000|2024-11-01 16:27:00|||||||||4619
1730478430000|2024-11-01 16:27:10|||||||||50
1730478440000|2024-11-01 16:27:20|147.67|147.59|147.72|147.64|147.72|147.64|147.62|147.54|2609
1730478450000|2024-11-01 16:27:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|207
1730478460000|2024-11-01 16:27:40|||||||||31
1730478470000|2024-11-01 16:27:50|||||||||41
1730478480000|2024-11-01 16:28:00|||||||||92
1730478490000|2024-11-01 16:28:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|399
1730478500000|2024-11-01 16:28:20|||||||||37
1730478510000|2024-11-01 16:28:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|524
1730478520000|2024-11-01 16:28:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|170
1730478530000|2024-11-01 16:28:50|||||||||89
1730478540000|2024-11-01 16:29:00|||||||||9
1730478550000|2024-11-01 16:29:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|702
1730478560000|2024-11-01 16:29:20|||||||||27
1730478570000|2024-11-01 16:29:30|||||||||599
1730478580000|2024-11-01 16:29:40|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|822
1730478590000|2024-11-01 16:29:50|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|756
1730478600000|2024-11-01 16:30:00|||||||||100
1730478610000|2024-11-01 16:30:10|||||||||482
1730478620000|2024-11-01 16:30:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|948
1730478640000|2024-11-01 16:30:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|281
1730478650000|2024-11-01 16:30:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|54
1730478660000|2024-11-01 16:31:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|811
1730478670000|2024-11-01 16:31:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|759
1730478680000|2024-11-01 16:31:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|526
1730478690000|2024-11-01 16:31:30|||||||||5
1730478700000|2024-11-01 16:31:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|707
1730478710000|2024-11-01 16:31:50|||||||||9
1730478720000|2024-11-01 16:32:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1991
1730478730000|2024-11-01 16:32:10|||||||||44
1730478740000|2024-11-01 16:32:20|||||||||5
1730478750000|2024-11-01 16:32:30|||||||||214
1730478760000|2024-11-01 16:32:40|||||||||28
1730478770000|2024-11-01 16:32:50|||||||||202
1730478780000|2024-11-01 16:33:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1298
1730478790000|2024-11-01 16:33:10|||||||||345
1730478800000|2024-11-01 16:33:20|||||||||21
1730478810000|2024-11-01 16:33:30|||||||||124
1730478820000|2024-11-01 16:33:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1085
1730478830000|2024-11-01 16:33:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|589
1730478840000|2024-11-01 16:34:00|||||||||343
1730478850000|2024-11-01 16:34:10|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|471
1730478860000|2024-11-01 16:34:20|||||||||407
1730478870000|2024-11-01 16:34:30|||||||||460
1730478880000|2024-11-01 16:34:40|147.52||147.47||147.52||147.47||1392
1730478890000|2024-11-01 16:34:50|||||||||1759
1730478900000|2024-11-01 16:35:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4765
1730478930000|2024-11-01 16:35:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|331
1730478940000|2024-11-01 16:35:40|||||||||300
1730478950000|2024-11-01 16:35:50|||||||||46
1730478960000|2024-11-01 16:36:00|||||||||770
1730478970000|2024-11-01 16:36:10|||||||||62
1730478980000|2024-11-01 16:36:20|||||||||41
1730478990000|2024-11-01 16:36:30|||||||||50
1730479010000|2024-11-01 16:36:50|||||||||59
1730479020000|2024-11-01 16:37:00|||||||||390
1730479050000|2024-11-01 16:37:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|140
1730479070000|2024-11-01 16:37:50|147.57||147.57||147.57||147.57||122
1730479080000|2024-11-01 16:38:00|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|12
1730479090000|2024-11-01 16:38:10|||||||||14
1730479110000|2024-11-01 16:38:30|||||||||16
1730479140000|2024-11-01 16:39:00|||||||||514
1730479150000|2024-11-01 16:39:10|||||||||1
1730479160000|2024-11-01 16:39:20|||||||||3
1730479170000|2024-11-01 16:39:30|||||||||2
1730479180000|2024-11-01 16:39:40|||||||||2
1730479200000|2024-11-01 16:40:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|79
1730479210000|2024-11-01 16:40:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|61
1730479220000|2024-11-01 16:40:20|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|207
1730479260000|2024-11-01 16:41:00|||||||||200
1730479270000|2024-11-01 16:41:10|||||||||171
1730479290000|2024-11-01 16:41:30|||||||||95
1730479300000|2024-11-01 16:41:40|||||||||18
1730479310000|2024-11-01 16:41:50|||||||||5
1730479360000|2024-11-01 16:42:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|39
1730479370000|2024-11-01 16:42:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|196
1730479390000|2024-11-01 16:43:10|||||||||37
1730479400000|2024-11-01 16:43:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|72
1730479420000|2024-11-01 16:43:40|||||||||88
1730479430000|2024-11-01 16:43:50|||||||||1
1730479470000|2024-11-01 16:44:30|||||||||114
1730479480000|2024-11-01 16:44:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|296
1730479490000|2024-11-01 16:44:50|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|163
1730479510000|2024-11-01 16:45:10|||||||||3
1730479540000|2024-11-01 16:45:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|11
1730479550000|2024-11-01 16:45:50|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|41
1730479560000|2024-11-01 16:46:00||147.49||147.44||147.49||147.44|25
1730479570000|2024-11-01 16:46:10|147.52||147.57||147.57||147.52||0
1730479580000|2024-11-01 16:46:20|147.52||147.52||147.57||147.52||0
1730479600000|2024-11-01 16:46:40|||||||||155
1730479640000|2024-11-01 16:47:20|147.57||147.52||147.57||147.52||11
1730479650000|2024-11-01 16:47:30|147.57||147.57||147.57||147.57||6
1730479660000|2024-11-01 16:47:40|147.52||147.57||147.57||147.52||0
1730479670000|2024-11-01 16:47:50|147.52||147.57||147.57||147.52||0
1730479680000|2024-11-01 16:48:00|147.52||147.57||147.57||147.52||0
1730479690000|2024-11-01 16:48:10||147.49||147.49||147.49||147.49|250
1730479700000|2024-11-01 16:48:20|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|33
1730479760000|2024-11-01 16:49:20|147.52||147.57||147.57||147.52||1
1730479770000|2024-11-01 16:49:30||147.49||147.49||147.49||147.49|1
1730479790000|2024-11-01 16:49:50||147.44||147.44||147.44||147.44|0
1730479800000|2024-11-01 16:50:00|147.52||147.57||147.57||147.52||9
1730479810000|2024-11-01 16:50:10|147.52||147.52||147.52||147.52||0
1730479840000|2024-11-01 16:50:40|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|26
1730479850000|2024-11-01 16:50:50||147.44||147.44||147.44||147.44|0
1730479890000|2024-11-01 16:51:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|342
1730479900000|2024-11-01 16:51:40||147.44||147.44||147.44||147.44|26
1730479910000|2024-11-01 16:51:50||147.49||147.49||147.49||147.49|0
1730479920000|2024-11-01 16:52:00||147.44||147.44||147.44||147.44|0
1730479930000|2024-11-01 16:52:10||147.49||147.49||147.49||147.49|0
1730479960000|2024-11-01 16:52:40||147.44||147.44||147.44||147.44|2
1730480010000|2024-11-01 16:53:30||147.49||147.44||147.49||147.44|2
1730480020000|2024-11-01 16:53:40||147.49||147.49||147.49||147.49|180
1730480040000|2024-11-01 16:54:00||147.44||147.44||147.44||147.44|109
1730480070000|2024-11-01 16:54:30||147.49||147.49||147.49||147.49|2
1730480080000|2024-11-01 16:54:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|53
1730480110000|2024-11-01 16:55:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|30
1730480120000|2024-11-01 16:55:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|143
1730480170000|2024-11-01 16:56:10||147.39||147.39||147.39||147.39|252
1730480190000|2024-11-01 16:56:30|147.47||147.47||147.47||147.47||0
1730480210000|2024-11-01 16:56:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|222
1730480260000|2024-11-01 16:57:40||147.29||147.29||147.29||147.29|177
1730480270000|2024-11-01 16:57:50|||||||||6000
1730480280000|2024-11-01 16:58:00|147.37||147.37||147.37||147.37||0
1730480290000|2024-11-01 16:58:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|0
1730480300000|2024-11-01 16:58:20|||||||||3
1730480330000|2024-11-01 16:58:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|11
1730480340000|2024-11-01 16:59:00|147.42||147.37||147.42||147.37||0
1730480350000|2024-11-01 16:59:10|147.42||147.37||147.42||147.37||0
1730480360000|2024-11-01 16:59:20|147.42||147.42||147.42||147.42||0
1730480380000|2024-11-01 16:59:40|147.37||147.37||147.37||147.37||0
1730480390000|2024-11-01 16:59:50|147.42||147.37||147.42||147.37||35
1730480400000|2024-11-01 17:00:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|205
1730480550000|2024-11-01 17:02:30|||||||||50
1730480560000|2024-11-01 17:02:40|||||||||50
1730480570000|2024-11-01 17:02:50|||||||||50
1730480590000|2024-11-01 17:03:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|24
1730480630000|2024-11-01 17:03:50|||||||||2
1730480760000|2024-11-01 17:06:00||147.24||147.24||147.24||147.24|29
1730480770000|2024-11-01 17:06:10|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|23
1730480790000|2024-11-01 17:06:30|||||||||121
1730480820000|2024-11-01 17:07:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|208
1730480830000|2024-11-01 17:07:10|||||||||252
1730480860000|2024-11-01 17:07:40|||||||||31
1730480880000|2024-11-01 17:08:00|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|40
1730480890000|2024-11-01 17:08:10|147.32||147.32||147.32||147.32||0
1730480910000|2024-11-01 17:08:30|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|42
1730480920000|2024-11-01 17:08:40|147.27||147.27||147.27||147.27||496
1730480950000|2024-11-01 17:09:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1730480960000|2024-11-01 17:09:20||147.19||147.19||147.19||147.19|0
1730480970000|2024-11-01 17:09:30||147.24||147.19||147.24||147.19|0
1730480980000|2024-11-01 17:09:40||147.24||147.19||147.24||147.19|0
1730480990000|2024-11-01 17:09:50||147.24||147.24||147.24||147.24|0
1730481000000|2024-11-01 17:10:00||147.19||147.19||147.19||147.19|0
1730481010000|2024-11-01 17:10:10|147.27||147.27||147.32||147.27||0
1730481020000|2024-11-01 17:10:20|147.32||147.32||147.32||147.32||0
1730481030000|2024-11-01 17:10:30|147.27||147.32||147.32||147.27||0
1730481040000|2024-11-01 17:10:40||147.24||147.24||147.24||147.24|0
1730481050000|2024-11-01 17:10:50|||||||||1
1730481060000|2024-11-01 17:11:00||147.19||147.19||147.19||147.19|6
1730481090000|2024-11-01 17:11:30||147.24||147.24||147.24||147.24|0
1730481120000|2024-11-01 17:12:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|85
1730481170000|2024-11-01 17:12:50|147.42||147.42||147.42||147.42||0
1730481180000|2024-11-01 17:13:00|147.37||147.42||147.42||147.37||0
1730481190000|2024-11-01 17:13:10|||||||||1
1730481200000|2024-11-01 17:13:20||147.34||147.34||147.34||147.34|0
1730481320000|2024-11-01 17:15:20|||||||||55
1730481350000|2024-11-01 17:15:50|||||||||25
1730481390000|2024-11-01 17:16:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|414
1730481410000|2024-11-01 17:16:50|||||||||27
1730481420000|2024-11-01 17:17:00|147.52||147.47||147.52||147.47||0
1730481430000|2024-11-01 17:17:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1
1730481480000|2024-11-01 17:18:00||147.39||147.39||147.39||147.39|16
1730481520000|2024-11-01 17:18:40||147.44||147.44||147.44||147.44|0
1730481530000|2024-11-01 17:18:50||147.39||147.39||147.39||147.39|0
1730481560000|2024-11-01 17:19:20|||||||||5600
1730481580000|2024-11-01 17:19:40||147.44||147.44||147.44||147.39|0
1730481590000|2024-11-01 17:19:50||147.39||147.39||147.39||147.39|0
1730481600000|2024-11-01 17:20:00||147.44||147.39||147.44||147.39|0
1730481620000|2024-11-01 17:20:20||147.44||147.39||147.44||147.39|0
1730481630000|2024-11-01 17:20:30||147.44||147.44||147.44||147.44|0
1730481640000|2024-11-01 17:20:40|||||||||8
1730481670000|2024-11-01 17:21:10|||||||||9
1730481680000|2024-11-01 17:21:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|90
1730481690000|2024-11-01 17:21:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1730481700000|2024-11-01 17:21:40|147.57||147.57||147.57||147.57||0
1730481710000|2024-11-01 17:21:50|147.52||147.52||147.52||147.52||0
1730481790000|2024-11-01 17:23:10|147.57||147.57||147.57||147.57||10
1730481820000|2024-11-01 17:23:40||147.49||147.49||147.49||147.49|0
1730481840000|2024-11-01 17:24:00|147.62||147.62||147.62||147.62||0
1730481860000|2024-11-01 17:24:20||147.54||147.54||147.54||147.54|0
1730481870000|2024-11-01 17:24:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|95
1730481890000|2024-11-01 17:24:50||147.44||147.44||147.44||147.44|23
1730481900000|2024-11-01 17:25:00|147.52||147.52||147.52||147.52||0
1730481910000|2024-11-01 17:25:10|147.57||147.57||147.57||147.57||0
1730481950000|2024-11-01 17:25:50|147.52||147.57||147.57||147.52||0
1730481980000|2024-11-01 17:26:20|147.52||147.52||147.52||147.52||0
1730482000000|2024-11-01 17:26:40|147.57||147.57||147.57||147.52||0
1730482040000|2024-11-01 17:27:20|147.52||147.57||147.57||147.52||19
1730482140000|2024-11-01 17:29:00|147.52||147.52||147.52||147.52||0
1730482150000|2024-11-01 17:29:10|147.57||147.57||147.57||147.57||0
1730482190000|2024-11-01 17:29:50|147.52||147.52||147.52||147.52||40
1730482200000|2024-11-01 17:30:00|||||||||15
1730482270000|2024-11-01 17:31:10||147.39||147.39||147.39||147.39|15
1730482280000|2024-11-01 17:31:20||147.44||147.39||147.44||147.39|2
1730482290000|2024-11-01 17:31:30|147.47|147.44|147.52|147.39|147.52|147.44|147.47|147.39|0
1730482300000|2024-11-01 17:31:40|147.47||147.47||147.47||147.47||0
1730482340000|2024-11-01 17:32:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|13
1730482360000|2024-11-01 17:32:40|147.47||147.42||147.47||147.42||0
1730482400000|2024-11-01 17:33:20|147.47||147.42||147.47||147.42||0
1730482530000|2024-11-01 17:35:30|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|8
1730482540000|2024-11-01 17:35:40|147.42||147.42||147.42||147.42||1
1730482560000|2024-11-01 17:36:00|147.37||147.37||147.37||147.37||0
1730482600000|2024-11-01 17:36:40||147.24||147.24||147.24||147.24|24
1730482620000|2024-11-01 17:37:00||147.29||147.29||147.29||147.24|1
1730482630000|2024-11-01 17:37:10|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|0
1730482640000|2024-11-01 17:37:20|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|519
1730482660000|2024-11-01 17:37:40|||||||||3
1730482680000|2024-11-01 17:38:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|2
1730482690000|2024-11-01 17:38:10||147.19||147.19||147.19||147.19|0
1730482710000|2024-11-01 17:38:30||147.24||147.24||147.24||147.24|0
1730482720000|2024-11-01 17:38:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|0
1730482730000|2024-11-01 17:38:50||147.24||147.24||147.29||147.24|0
1730482740000|2024-11-01 17:39:00||147.29||147.29||147.29||147.29|0
1730482760000|2024-11-01 17:39:20||147.24||147.24||147.24||147.24|0
1730482770000|2024-11-01 17:39:30|147.32||147.32||147.32||147.32||0
1730482790000|2024-11-01 17:39:50||147.19||147.24||147.24||147.19|0
1730482810000|2024-11-01 17:40:10|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|0
1730482890000|2024-11-01 17:41:30|||||||||2
1730482940000|2024-11-01 17:42:20|||||||||4
1730482980000|2024-11-01 17:43:00|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|2
1730482990000|2024-11-01 17:43:10||147.29||147.24||147.29||147.24|0
1730483000000|2024-11-01 17:43:20||147.29||147.29||147.29||147.29|0
1730483010000|2024-11-01 17:43:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|39
1730483050000|2024-11-01 17:44:10|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|1
1730483060000|2024-11-01 17:44:20|147.27|147.24|147.32|147.19|147.32|147.24|147.27|147.19|1
1730483070000|2024-11-01 17:44:30|147.27||147.32||147.32||147.27||0
1730483090000|2024-11-01 17:44:50|147.27||147.27||147.27||147.27||0
1730483100000|2024-11-01 17:45:00|147.32||147.27||147.32||147.27||0
1730483210000|2024-11-01 17:46:50|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|0
1730483220000|2024-11-01 17:47:00|147.22||147.22||147.22||147.22||0
1730483240000|2024-11-01 17:47:20|147.27||147.27||147.27||147.27||0
1730483310000|2024-11-01 17:48:30||147.19||147.19||147.19||147.19|0
1730483360000|2024-11-01 17:49:20||147.14||147.14||147.14||147.14|1
1730483370000|2024-11-01 17:49:30||147.19||147.19||147.19||147.19|0
1730483400000|2024-11-01 17:50:00||147.14||147.14||147.14||147.14|1
1730483420000|2024-11-01 17:50:20||147.19||147.19||147.19||147.19|0
1730483430000|2024-11-01 17:50:30|147.32||147.32||147.32||147.32||2
1730483450000|2024-11-01 17:50:50|147.27||147.32||147.32||147.27||0
1730483460000|2024-11-01 17:51:00||147.24||147.24||147.24||147.24|0
1730483480000|2024-11-01 17:51:20||147.19||147.19||147.19||147.19|50
1730483490000|2024-11-01 17:51:30||147.24||147.24||147.24||147.24|540
1730483510000|2024-11-01 17:51:50|||||||||3
1730483520000|2024-11-01 17:52:00|147.37||147.37||147.37||147.32||0
1730483560000|2024-11-01 17:52:40||147.29||147.29||147.29||147.29|0
1730483580000|2024-11-01 17:53:00|147.42||147.42||147.42||147.42||0
1730483590000|2024-11-01 17:53:10||147.34||147.29||147.34||147.29|5
1730483600000|2024-11-01 17:53:20|147.37||147.42||147.42||147.37||6
1730483620000|2024-11-01 17:53:40||147.34||147.29||147.34||147.29|0
1730483630000|2024-11-01 17:53:50|147.37||147.37||147.37||147.37||0
1730483700000|2024-11-01 17:55:00||147.24||147.24||147.24||147.24|0
1730483730000|2024-11-01 17:55:30|147.32||147.32||147.32||147.32||0
1730483740000|2024-11-01 17:55:40||147.19||147.19||147.19||147.19|0
1730483760000|2024-11-01 17:56:00|147.27||147.27||147.27||147.27||0
1730483770000|2024-11-01 17:56:10|147.32||147.32||147.32||147.32||1
1730483790000|2024-11-01 17:56:30|147.27||147.27||147.27||147.27||0
1730483800000|2024-11-01 17:56:40|147.32||147.32||147.32||147.32||0
1730483820000|2024-11-01 17:57:00|147.27||147.27||147.27||147.27||1
1730483830000|2024-11-01 17:57:10||147.14||147.14||147.14||147.14|0
1730483860000|2024-11-01 17:57:40||147.19||147.19||147.19||147.19|0
1730483880000|2024-11-01 17:58:00||147.14||147.14||147.14||147.14|0
1730483890000|2024-11-01 17:58:10|147.22||147.27||147.27||147.22||0
1730483910000|2024-11-01 17:58:30||147.19||147.14||147.19||147.14|0
1730483930000|2024-11-01 17:58:50|147.22||147.22||147.22||147.22||0
1730483990000|2024-11-01 17:59:50|147.27||147.27||147.27||147.27||12
1730484000000|2024-11-01 18:00:00|147.22||147.27||147.27||147.22||0
1730484010000|2024-11-01 18:00:10||147.19||147.14||147.19||147.14|0
1730484020000|2024-11-01 18:00:20||147.19||147.19||147.19||147.19|0
1730484040000|2024-11-01 18:00:40||147.14||147.14||147.14||147.14|0
1730484070000|2024-11-01 18:01:10||147.19||147.19||147.19||147.19|0
1730484080000|2024-11-01 18:01:20|147.32||147.32||147.32||147.32||0
1730484090000|2024-11-01 18:01:30||147.24||147.24||147.24||147.19|0
1730484160000|2024-11-01 18:02:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1730484180000|2024-11-01 18:03:00|147.32||147.27||147.32||147.27||0
1730484220000|2024-11-01 18:03:40|147.32||147.32||147.32||147.32||0
1730484240000|2024-11-01 18:04:00||147.24||147.24||147.24||147.19|0
1730484290000|2024-11-01 18:04:50|147.37||147.37||147.37||147.37||0
1730484300000|2024-11-01 18:05:00||147.29||147.24||147.29||147.24|0
1730484310000|2024-11-01 18:05:10|147.32|147.29|147.32|147.24|147.32|147.29|147.32|147.24|15
1730484320000|2024-11-01 18:05:20|147.37||147.37||147.37||147.37||0
1730484330000|2024-11-01 18:05:30|147.32||147.32||147.32||147.32||0
1730484340000|2024-11-01 18:05:40|||||||||5
1730484450000|2024-11-01 18:07:30|147.37||147.37||147.37||147.37||90
1730484460000|2024-11-01 18:07:40|147.32||147.32||147.32||147.32||18
1730484470000|2024-11-01 18:07:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1730484480000|2024-11-01 18:08:00||147.14||147.14||147.14||147.14|0
1730484490000|2024-11-01 18:08:10|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|36
1730484550000|2024-11-01 18:09:10|147.17|147.09|147.12|147.04|147.17|147.14|147.12|147.04|205
1730484560000|2024-11-01 18:09:20|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|301
1730484600000|2024-11-01 18:10:00||147.14||147.14||147.14||147.14|0
1730484610000|2024-11-01 18:10:10||147.09||147.09||147.09||147.09|0
1730484620000|2024-11-01 18:10:20|147.17||147.22||147.22||147.17||0
1730484630000|2024-11-01 18:10:30|147.17||147.17||147.17||147.17||0
1730484670000|2024-11-01 18:11:10|147.22||147.17||147.22||147.17||0
1730484780000|2024-11-01 18:13:00|||||||||1
1730484810000|2024-11-01 18:13:30|||||||||5
1730484860000|2024-11-01 18:14:20|||||||||49
1730484930000|2024-11-01 18:15:30|||||||||6
1730484940000|2024-11-01 18:15:40|||||||||1
1730485030000|2024-11-01 18:17:10|||||||||1
1730485060000|2024-11-01 18:17:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1730485140000|2024-11-01 18:19:00|||||||||10
1730485210000|2024-11-01 18:20:10|||||||||9
1730485220000|2024-11-01 18:20:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|11
1730485250000|2024-11-01 18:20:50|147.22||147.22||147.22||147.22||1
1730485260000|2024-11-01 18:21:00||147.14||147.14||147.14||147.14|0
1730485270000|2024-11-01 18:21:10|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|6
1730485280000|2024-11-01 18:21:20||147.14||147.14||147.14||147.14|0
1730485290000|2024-11-01 18:21:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1730485300000|2024-11-01 18:21:40|147.22||147.22||147.22||147.22||0
1730485310000|2024-11-01 18:21:50||147.14||147.14||147.14||147.14|0
1730485330000|2024-11-01 18:22:10||147.09||147.09||147.09||147.09|0
1730485350000|2024-11-01 18:22:30|147.17|147.14|147.17|147.09|147.17|147.14|147.17|147.09|16
1730485370000|2024-11-01 18:22:50|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|16
1730485380000|2024-11-01 18:23:00||147.14||147.14||147.14||147.09|0
1730485420000|2024-11-01 18:23:40|||||||||1
1730485440000|2024-11-01 18:24:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|7
1730485480000|2024-11-01 18:24:40|147.32||147.32||147.32||147.32||0
1730485500000|2024-11-01 18:25:00||147.24||147.24||147.24||147.24|0
1730485510000|2024-11-01 18:25:10||147.19||147.19||147.19||147.19|1
1730485520000|2024-11-01 18:25:20||147.24||147.24||147.24||147.24|100
1730485530000|2024-11-01 18:25:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|2
1730485560000|2024-11-01 18:26:00|147.32||147.27||147.32||147.27||0
1730485570000|2024-11-01 18:26:10|147.32||147.32||147.32||147.32||0
1730485580000|2024-11-01 18:26:20||147.24||147.24||147.24||147.24|0
1730485610000|2024-11-01 18:26:50||147.19||147.19||147.19||147.19|0
1730485620000|2024-11-01 18:27:00|147.27||147.32||147.32||147.27||0
1730485630000|2024-11-01 18:27:10|147.27||147.27||147.27||147.27||0
1730485640000|2024-11-01 18:27:20|147.32||147.32||147.32||147.32||0
1730485710000|2024-11-01 18:28:30||147.24||147.24||147.24||147.24|0
1730485810000|2024-11-01 18:30:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|62
1730485820000|2024-11-01 18:30:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|187
1730485830000|2024-11-01 18:30:30|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|0
1730485860000|2024-11-01 18:31:00|147.32||147.32||147.32||147.32||0
1730485870000|2024-11-01 18:31:10||147.24||147.19||147.24||147.19|145
1730485880000|2024-11-01 18:31:20|147.27||147.27||147.27||147.27||0
1730485890000|2024-11-01 18:31:30|147.32||147.32||147.32||147.32||1
1730485900000|2024-11-01 18:31:40|147.27||147.32||147.32||147.27||0
1730485910000|2024-11-01 18:31:50||147.24||147.24||147.24||147.24|0
1730486040000|2024-11-01 18:34:00|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|12
1730486070000|2024-11-01 18:34:30||147.19||147.19||147.19||147.19|10
1730486090000|2024-11-01 18:34:50|147.27||147.27||147.27||147.27||0
1730486100000|2024-11-01 18:35:00|||||||||2
1730486160000|2024-11-01 18:36:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1730486170000|2024-11-01 18:36:10|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|1
1730486370000|2024-11-01 18:39:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1730486400000|2024-11-01 18:40:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1730486430000|2024-11-01 18:40:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|2
1730486460000|2024-11-01 18:41:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|12
1730486470000|2024-11-01 18:41:10|||||||||2
1730486510000|2024-11-01 18:41:50|||||||||2
1730486530000|2024-11-01 18:42:10|147.32||147.32||147.32||147.32||0
1730486540000|2024-11-01 18:42:20||147.24||147.24||147.24||147.24|8
1730486570000|2024-11-01 18:42:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|52
1730486610000|2024-11-01 18:43:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|12
1730486660000|2024-11-01 18:44:20|||||||||8
1730486690000|2024-11-01 18:44:50|||||||||26
1730486700000|2024-11-01 18:45:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1730486720000|2024-11-01 18:45:20|||||||||10
1730486780000|2024-11-01 18:46:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|26
1730486800000|2024-11-01 18:46:40|||||||||5
1730486820000|2024-11-01 18:47:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|15
1730486840000|2024-11-01 18:47:20|147.32||147.32||147.32||147.32||0
1730486870000|2024-11-01 18:47:50||147.24||147.24||147.24||147.24|0
1730486910000|2024-11-01 18:48:30|||||||||9
1730486930000|2024-11-01 18:48:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|9
1730486940000|2024-11-01 18:49:00|147.32||147.32||147.32||147.32||0
1730486960000|2024-11-01 18:49:20|147.27||147.27||147.27||147.27||0
1730486970000|2024-11-01 18:49:30|147.32||147.32||147.32||147.32||0
1730486990000|2024-11-01 18:49:50||147.24||147.24||147.24||147.19|0
1730487030000|2024-11-01 18:50:30|||||||||8
1730487090000|2024-11-01 18:51:30|||||||||8
1730487100000|2024-11-01 18:51:40|||||||||7
1730487140000|2024-11-01 18:52:20|||||||||2
1730487150000|2024-11-01 18:52:30||147.19||147.24||147.24||147.19|26
1730487230000|2024-11-01 18:53:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|0
1730487270000|2024-11-01 18:54:30|||||||||8
1730487310000|2024-11-01 18:55:10|||||||||35
1730487330000|2024-11-01 18:55:30|||||||||10
1730487380000|2024-11-01 18:56:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|28
1730487400000|2024-11-01 18:56:40|||||||||2
1730487410000|2024-11-01 18:56:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|96
1730487460000|2024-11-01 18:57:40|||||||||10
1730487540000|2024-11-01 18:59:00|||||||||11
1730487590000|2024-11-01 18:59:50|||||||||9
1730487600000|2024-11-01 19:00:00|||||||||2
1730487630000|2024-11-01 19:00:30|||||||||2
1730487650000|2024-11-01 19:00:50||147.24||147.24||147.24||147.24|25
1730487660000|2024-11-01 19:01:00|147.32||147.37||147.37||147.32||0
1730487670000|2024-11-01 19:01:10||147.29||147.29||147.29||147.24|0
1730487710000|2024-11-01 19:01:50|||||||||8
1730487770000|2024-11-01 19:02:50|||||||||8
1730487780000|2024-11-01 19:03:00|||||||||2
1730487820000|2024-11-01 19:03:40|||||||||10
1730487830000|2024-11-01 19:03:50|||||||||5
1730487840000|2024-11-01 19:04:00||147.24||147.29||147.29||147.24|6
1730487880000|2024-11-01 19:04:40|||||||||2
1730487920000|2024-11-01 19:05:20|||||||||2
1730487940000|2024-11-01 19:05:40|||||||||8
1730487960000|2024-11-01 19:06:00|||||||||2
1730487970000|2024-11-01 19:06:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|2
1730488000000|2024-11-01 19:06:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|9
1730488010000|2024-11-01 19:06:50|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|8
1730488020000|2024-11-01 19:07:00|147.42||147.42||147.42||147.42||0
1730488110000|2024-11-01 19:08:30|147.47||147.47||147.47||147.47||36
1730488120000|2024-11-01 19:08:40|147.52|147.39|147.52|147.39|147.52|147.39|147.52|147.39|0
1730488140000|2024-11-01 19:09:00||147.44||147.44||147.44||147.44|0
1730488160000|2024-11-01 19:09:20|||||||||5
1730488170000|2024-11-01 19:09:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|9
1730488210000|2024-11-01 19:10:10|||||||||7
1730488220000|2024-11-01 19:10:20|||||||||9
1730488230000|2024-11-01 19:10:30|147.52||147.47||147.52||147.47||0
1730488240000|2024-11-01 19:10:40|147.52||147.47||147.52||147.47||0
1730488250000|2024-11-01 19:10:50|147.52||147.47||147.52||147.47||0
1730488290000|2024-11-01 19:11:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|23
1730488320000|2024-11-01 19:12:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1730488380000|2024-11-01 19:13:00|||||||||1
1730488410000|2024-11-01 19:13:30|||||||||10
1730488450000|2024-11-01 19:14:10|||||||||2
1730488470000|2024-11-01 19:14:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|6
1730488480000|2024-11-01 19:14:40|||||||||10
1730488500000|2024-11-01 19:15:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|8
1730488510000|2024-11-01 19:15:10|147.52||147.47||147.52||147.47||0
1730488520000|2024-11-01 19:15:20|147.52||147.52||147.52||147.52||0
1730488530000|2024-11-01 19:15:30|147.47||147.47||147.47||147.47||0
1730488610000|2024-11-01 19:16:50|||||||||10
1730488660000|2024-11-01 19:17:40|||||||||2
1730488680000|2024-11-01 19:18:00|||||||||10
1730488700000|2024-11-01 19:18:20|||||||||2
1730488750000|2024-11-01 19:19:10|||||||||12
1730488790000|2024-11-01 19:19:50|||||||||2
1730488810000|2024-11-01 19:20:10|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|26
1730488880000|2024-11-01 19:21:20|||||||||12
1730488920000|2024-11-01 19:22:00|||||||||5
1730488940000|2024-11-01 19:22:20|||||||||8
1730488970000|2024-11-01 19:22:50|||||||||5
1730489030000|2024-11-01 19:23:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|39
1730489080000|2024-11-01 19:24:40|||||||||4
1730489090000|2024-11-01 19:24:50|||||||||2
1730489100000|2024-11-01 19:25:00|||||||||3
1730489110000|2024-11-01 19:25:10|||||||||2
1730489120000|2024-11-01 19:25:20|||||||||20
1730489140000|2024-11-01 19:25:40|||||||||4
1730489160000|2024-11-01 19:26:00|||||||||7
1730489190000|2024-11-01 19:26:30|||||||||25
1730489230000|2024-11-01 19:27:10|||||||||7
1730489250000|2024-11-01 19:27:30|||||||||8
1730489260000|2024-11-01 19:27:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|34
1730489270000|2024-11-01 19:27:50|||||||||13
1730489300000|2024-11-01 19:28:20|||||||||11
1730489310000|2024-11-01 19:28:30|||||||||8
1730489320000|2024-11-01 19:28:40|||||||||5
1730489330000|2024-11-01 19:28:50|||||||||7
1730489340000|2024-11-01 19:29:00|||||||||6
1730489350000|2024-11-01 19:29:10|||||||||5
1730489360000|2024-11-01 19:29:20|||||||||8
1730489370000|2024-11-01 19:29:30|||||||||26
1730489380000|2024-11-01 19:29:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|35
1730489400000|2024-11-01 19:30:00|||||||||6
1730489410000|2024-11-01 19:30:10|||||||||16
1730489420000|2024-11-01 19:30:20|||||||||10
1730489430000|2024-11-01 19:30:30|||||||||19
1730489440000|2024-11-01 19:30:40|147.42||147.42||147.42||147.42||43
1730489450000|2024-11-01 19:30:50||147.34||147.34||147.34||147.34|7
1730489460000|2024-11-01 19:31:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|17
1730489470000|2024-11-01 19:31:10|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|28
1730489480000|2024-11-01 19:31:20|147.37||147.37||147.37||147.37||6
1730489490000|2024-11-01 19:31:30|||||||||18
1730489500000|2024-11-01 19:31:40|||||||||6
1730489510000|2024-11-01 19:31:50|||||||||6
1730489540000|2024-11-01 19:32:20|||||||||10
1730489560000|2024-11-01 19:32:40|||||||||10
1730489570000|2024-11-01 19:32:50|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|171
1730489620000|2024-11-01 19:33:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|12
1730489630000|2024-11-01 19:33:50|||||||||5
1730489660000|2024-11-01 19:34:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1730489670000|2024-11-01 19:34:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|14
1730489680000|2024-11-01 19:34:40|147.37||147.37||147.37||147.37||0
1730489690000|2024-11-01 19:34:50|147.32||147.32||147.32||147.32||0
1730489700000|2024-11-01 19:35:00|||||||||6
1730489710000|2024-11-01 19:35:10|147.37||147.37||147.37||147.37||7
1730489720000|2024-11-01 19:35:20|147.32|147.29|147.32|147.24|147.32|147.29|147.32|147.24|10
1730489740000|2024-11-01 19:35:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|11
1730489800000|2024-11-01 19:36:40|||||||||6
1730489830000|2024-11-01 19:37:10|||||||||13
1730489840000|2024-11-01 19:37:20|||||||||14
1730489890000|2024-11-01 19:38:10|||||||||15
1730489920000|2024-11-01 19:38:40|||||||||6
1730489950000|2024-11-01 19:39:10|||||||||11
1730489970000|2024-11-01 19:39:30|||||||||6
1730489980000|2024-11-01 19:39:40|||||||||6
1730489990000|2024-11-01 19:39:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|36
1730490000000|2024-11-01 19:40:00||147.29||147.29||147.29||147.29|0
1730490010000|2024-11-01 19:40:10|147.37||147.37||147.37||147.37||6
1730490020000|2024-11-01 19:40:20|147.42||147.42||147.42||147.37||0
1730490030000|2024-11-01 19:40:30||147.34||147.34||147.34||147.34|0
1730490040000|2024-11-01 19:40:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|9
1730490050000|2024-11-01 19:40:50|||||||||1
1730490060000|2024-11-01 19:41:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|16
1730490080000|2024-11-01 19:41:20|||||||||26
1730490100000|2024-11-01 19:41:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|112
1730490120000|2024-11-01 19:42:00|||||||||4
1730490140000|2024-11-01 19:42:20|||||||||178
1730490160000|2024-11-01 19:42:40|||||||||4
1730490170000|2024-11-01 19:42:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|115
1730490190000|2024-11-01 19:43:10|||||||||14
1730490200000|2024-11-01 19:43:20|||||||||4
1730490220000|2024-11-01 19:43:40|||||||||4
1730490240000|2024-11-01 19:44:00||147.29||147.29||147.29||147.29|36
1730490250000|2024-11-01 19:44:10|147.37||147.37||147.37||147.37||0
1730490310000|2024-11-01 19:45:10|||||||||33
1730490340000|2024-11-01 19:45:40||147.24||147.24||147.24||147.24|4
1730490360000|2024-11-01 19:46:00||147.29||147.29||147.29||147.29|0
1730490380000|2024-11-01 19:46:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|60
1730490390000|2024-11-01 19:46:30|||||||||2
1730490400000|2024-11-01 19:46:40|||||||||2
1730490410000|2024-11-01 19:46:50|||||||||2
1730490420000|2024-11-01 19:47:00|||||||||2
1730490430000|2024-11-01 19:47:10|||||||||3
1730490440000|2024-11-01 19:47:20|||||||||2
1730490450000|2024-11-01 19:47:30|||||||||5
1730490460000|2024-11-01 19:47:40|||||||||3
1730490470000|2024-11-01 19:47:50|||||||||2
1730490480000|2024-11-01 19:48:00||147.19||147.24||147.24||147.19|16
1730490490000|2024-11-01 19:48:10|||||||||3
1730490500000|2024-11-01 19:48:20|||||||||4
1730490510000|2024-11-01 19:48:30|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|27
1730490520000|2024-11-01 19:48:40||147.19||147.14||147.19||147.14|4
1730490530000|2024-11-01 19:48:50||147.19||147.14||147.19||147.14|0
1730490540000|2024-11-01 19:49:00||147.19||147.19||147.19||147.19|3
1730490550000|2024-11-01 19:49:10|||||||||1
1730490560000|2024-11-01 19:49:20|||||||||5
1730490570000|2024-11-01 19:49:30|||||||||2
1730490580000|2024-11-01 19:49:40||147.14||147.14||147.14||147.14|18
1730490590000|2024-11-01 19:49:50|||||||||2
1730490600000|2024-11-01 19:50:00|147.22||147.22||147.22||147.22||3
1730490610000|2024-11-01 19:50:10|||||||||4
1730490620000|2024-11-01 19:50:20|||||||||3
1730490630000|2024-11-01 19:50:30|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|82
1730490650000|2024-11-01 19:50:50|||||||||2
1730490660000|2024-11-01 19:51:00|147.17||147.17||147.17||147.17||2
1730490670000|2024-11-01 19:51:10|||||||||3
1730490680000|2024-11-01 19:51:20|||||||||2
1730490690000|2024-11-01 19:51:30|||||||||2
1730490700000|2024-11-01 19:51:40|||||||||5
1730490710000|2024-11-01 19:51:50|||||||||3
1730490730000|2024-11-01 19:52:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|1
1730490740000|2024-11-01 19:52:20|||||||||8
1730490750000|2024-11-01 19:52:30|147.27||147.27||147.27||147.27||0
1730490760000|2024-11-01 19:52:40|147.22||147.22||147.22||147.22||0
1730490770000|2024-11-01 19:52:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|24
1730490800000|2024-11-01 19:53:20|||||||||3
1730490860000|2024-11-01 19:54:20|||||||||16
1730490870000|2024-11-01 19:54:30|147.27||147.27||147.27||147.27||10
1730490880000|2024-11-01 19:54:40||147.19||147.19||147.19||147.19|10
1730490890000|2024-11-01 19:54:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|13
1730490900000|2024-11-01 19:55:00||147.19||147.19||147.19||147.19|17
1730490910000|2024-11-01 19:55:10||147.24||147.19||147.24||147.19|5
1730490920000|2024-11-01 19:55:20||147.24||147.24||147.24||147.19|8
1730490930000|2024-11-01 19:55:30|||||||||6
1730490940000|2024-11-01 19:55:40|||||||||25
1730490950000|2024-11-01 19:55:50|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|7
1730490960000|2024-11-01 19:56:00|||||||||8
1730490980000|2024-11-01 19:56:20|||||||||15
1730490990000|2024-11-01 19:56:30|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|57
1730491000000|2024-11-01 19:56:40|||||||||8
1730491010000|2024-11-01 19:56:50|||||||||5
1730491020000|2024-11-01 19:57:00||147.29||147.24||147.29||147.24|0
1730491030000|2024-11-01 19:57:10|147.32||147.32||147.32||147.32||8
1730491040000|2024-11-01 19:57:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|7
1730491060000|2024-11-01 19:57:40|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|54
1730491070000|2024-11-01 19:57:50|||||||||6
1730491080000|2024-11-01 19:58:00|||||||||9
1730491100000|2024-11-01 19:58:20|||||||||27
1730491110000|2024-11-01 19:58:30|||||||||11
1730491120000|2024-11-01 19:58:40|||||||||25
1730491130000|2024-11-01 19:58:50|||||||||8
1730491140000|2024-11-01 19:59:00|||||||||8
1730491150000|2024-11-01 19:59:10|147.42||147.42||147.42||147.42||13
1730491160000|2024-11-01 19:59:20|147.37||147.37||147.37||147.37||14
1730491170000|2024-11-01 19:59:30|147.42||147.42||147.42||147.42||28
1730491180000|2024-11-01 19:59:40||147.34||147.29||147.34||147.29|14
1730491190000|2024-11-01 19:59:50|147.37||147.37||147.37||147.37||12
1730703660000|2024-11-04 07:01:00|147.92|147.84|147.92|147.79|147.92|147.84|147.92|147.79|13
1730703680000|2024-11-04 07:01:20|147.87|147.74|147.87|147.74|147.87|147.74|147.87|147.74|50
1730703690000|2024-11-04 07:01:30|147.82|147.69|147.82|147.69|147.82|147.69|147.82|147.69|0
1730703710000|2024-11-04 07:01:50|147.77|147.64|147.77|147.64|147.77|147.64|147.77|147.64|4
1730703720000|2024-11-04 07:02:00||147.69||147.64||147.69||147.64|4
1730703750000|2024-11-04 07:02:30||147.69||147.69||147.69||147.69|0
1730703760000|2024-11-04 07:02:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|2
1730703810000|2024-11-04 07:03:30||147.69||147.69||147.69||147.69|2
1730703830000|2024-11-04 07:03:50|147.77||147.77||147.77||147.77||0
1730703860000|2024-11-04 07:04:20||147.64||147.64||147.64||147.64|13
1730703890000|2024-11-04 07:04:50|147.72||147.72||147.72||147.72||0
1730703910000|2024-11-04 07:05:10|147.77||147.77||147.77||147.77||2
1730703920000|2024-11-04 07:05:20|147.72||147.77||147.77||147.72||0
1730703940000|2024-11-04 07:05:40|147.72||147.72||147.77||147.72||0
1730703950000|2024-11-04 07:05:50|147.77||147.77||147.77||147.72||0
1730703960000|2024-11-04 07:06:00|147.72||147.77||147.77||147.72||1
1730704010000|2024-11-04 07:06:50||147.69||147.64||147.69||147.64|2
1730704020000|2024-11-04 07:07:00|147.72||147.72||147.77||147.72||0
1730704040000|2024-11-04 07:07:20|147.77||147.77||147.77||147.77||0
1730704080000|2024-11-04 07:08:00||147.69||147.69||147.69||147.64|3
1730704120000|2024-11-04 07:08:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|15
1730704270000|2024-11-04 07:11:10|147.77|147.69|147.82|147.69|147.82|147.69|147.77|147.69|11
1730704290000|2024-11-04 07:11:30|147.77||147.82||147.82||147.77||0
1730704300000|2024-11-04 07:11:40||147.74||147.74||147.74||147.74|0
1730704340000|2024-11-04 07:12:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|3
1730704380000|2024-11-04 07:13:00||147.64||147.64||147.64||147.64|0
1730704390000|2024-11-04 07:13:10|147.72||147.72||147.77||147.72||4
1730704400000|2024-11-04 07:13:20|147.77||147.77||147.77||147.77||0
1730704410000|2024-11-04 07:13:30|147.72|147.59|147.77|147.64|147.77|147.64|147.72|147.59|0
1730704430000|2024-11-04 07:13:50||147.69||147.69||147.69||147.69|0
1730704570000|2024-11-04 07:16:10|||||||||1
1730704600000|2024-11-04 07:16:40|||||||||1
1730704630000|2024-11-04 07:17:10||147.64||147.64||147.64||147.64|4
1730704660000|2024-11-04 07:17:40|147.72||147.72||147.72||147.72||0
1730704670000|2024-11-04 07:17:50|147.77||147.77||147.77||147.77||0
1730704740000|2024-11-04 07:19:00|147.72||147.72||147.72||147.72||0
1730704920000|2024-11-04 07:22:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|12
1730704960000|2024-11-04 07:22:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|2
1730704970000|2024-11-04 07:22:50|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|2
1730704980000|2024-11-04 07:23:00|147.67||147.72||147.72||147.67||0
1730704990000|2024-11-04 07:23:10|147.67||147.67||147.67||147.67||0
1730705000000|2024-11-04 07:23:20|147.72||147.72||147.72||147.72||0
1730705010000|2024-11-04 07:23:30|147.67||147.72||147.72||147.67||0
1730705040000|2024-11-04 07:24:00|147.67||147.67||147.67||147.67||0
1730705050000|2024-11-04 07:24:10|147.72||147.72||147.72||147.72||1
1730705070000|2024-11-04 07:24:30||147.64||147.59||147.64||147.59|2
1730705090000|2024-11-04 07:24:50||147.64||147.59||147.64||147.59|2
1730705110000|2024-11-04 07:25:10|147.67||147.72||147.72||147.67||1
1730705130000|2024-11-04 07:25:30|||||||||1
1730705140000|2024-11-04 07:25:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|66
1730705190000|2024-11-04 07:26:30|||||||||1
1730705210000|2024-11-04 07:26:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|28
1730705260000|2024-11-04 07:27:40|||||||||10
1730705270000|2024-11-04 07:27:50|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|5
1730705280000|2024-11-04 07:28:00|147.92||147.87||147.92||147.87||2
1730705290000|2024-11-04 07:28:10|147.92|147.84|147.92|147.79|147.92|147.84|147.92|147.79|4
1730705330000|2024-11-04 07:28:50||147.84||147.84||147.84||147.84|0
1730705340000|2024-11-04 07:29:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|0
1730705430000|2024-11-04 07:30:30|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|2
1730705480000|2024-11-04 07:31:20||147.79||147.74||147.79||147.74|2
1730705550000|2024-11-04 07:32:30|147.82||147.87||147.87||147.82||2
1730705560000|2024-11-04 07:32:40||147.79||147.79||147.79||147.79|0
1730705570000|2024-11-04 07:32:50||147.74||147.74||147.74||147.74|2
1730705580000|2024-11-04 07:33:00|147.82||147.82||147.82||147.82||0
1730705590000|2024-11-04 07:33:10||147.69||147.69||147.69||147.69|8
1730705610000|2024-11-04 07:33:30|147.77|147.64|147.77|147.64|147.77|147.64|147.72|147.64|89
1730705630000|2024-11-04 07:33:50|147.72||147.72||147.72||147.72||5
1730705640000|2024-11-04 07:34:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|0
1730705650000|2024-11-04 07:34:10|147.77||147.77||147.77||147.77||1
1730705660000|2024-11-04 07:34:20||147.69||147.64||147.69||147.64|0
1730705670000|2024-11-04 07:34:30||147.69||147.69||147.69||147.69|0
1730705690000|2024-11-04 07:34:50|||||||||1
1730705740000|2024-11-04 07:35:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|1
1730705810000|2024-11-04 07:36:50||147.69||147.69||147.69||147.69|5
1730705820000|2024-11-04 07:37:00|147.77||147.77||147.77||147.77||0
1730705880000|2024-11-04 07:38:00||147.64||147.64||147.64||147.64|1
1730705910000|2024-11-04 07:38:30|147.72||147.77||147.77||147.72||0
1730705970000|2024-11-04 07:39:30||147.69||147.69||147.69||147.69|0
1730706070000|2024-11-04 07:41:10|||||||||1
1730706130000|2024-11-04 07:42:10|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|4
1730706170000|2024-11-04 07:42:50|147.72||147.77||147.77||147.72||0
1730706180000|2024-11-04 07:43:00||147.69||147.69||147.69||147.69|0
1730706300000|2024-11-04 07:45:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|6
1730706310000|2024-11-04 07:45:10|||||||||3
1730706330000|2024-11-04 07:45:30|||||||||1
1730706340000|2024-11-04 07:45:40|||||||||2
1730706370000|2024-11-04 07:46:10|||||||||3
1730706390000|2024-11-04 07:46:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|26
1730706460000|2024-11-04 07:47:40|147.72|147.59|147.72|147.59|147.72|147.59|147.67|147.59|38
1730706470000|2024-11-04 07:47:50|147.67||147.67||147.67||147.67||0
1730706510000|2024-11-04 07:48:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|3
1730706540000|2024-11-04 07:49:00|147.67|147.59|147.67|147.59|147.72|147.59|147.67|147.59|62
1730706550000|2024-11-04 07:49:10|||||||||1
1730706570000|2024-11-04 07:49:30|||||||||1
1730706600000|2024-11-04 07:50:00|147.72||147.67||147.72||147.67||3
1730706670000|2024-11-04 07:51:10|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.59|3
1730706680000|2024-11-04 07:51:20|||||||||1
1730706700000|2024-11-04 07:51:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|3
1730706710000|2024-11-04 07:51:50|147.72||147.72||147.72||147.72||8
1730706720000|2024-11-04 07:52:00||147.64||147.59||147.64||147.59|4
1730706730000|2024-11-04 07:52:10|147.67||147.67||147.67||147.67||2
1730706750000|2024-11-04 07:52:30|147.72||147.72||147.72||147.72||2
1730706790000|2024-11-04 07:53:10|147.67||147.67||147.67||147.67||0
1730706810000|2024-11-04 07:53:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|15
1730706840000|2024-11-04 07:54:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|9
1730706960000|2024-11-04 07:56:00|||||||||2
1730706980000|2024-11-04 07:56:20|||||||||2
1730707000000|2024-11-04 07:56:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|86
1730707020000|2024-11-04 07:57:00||147.49||147.49||147.49||147.49|15
1730707030000|2024-11-04 07:57:10|147.57||147.62||147.62||147.57||7
1730707070000|2024-11-04 07:57:50||147.54||147.54||147.54||147.54|0
1730707080000|2024-11-04 07:58:00|147.57|147.44|147.57|147.49|147.57|147.49|147.52|147.44|227
1730707100000|2024-11-04 07:58:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|28
1730707110000|2024-11-04 07:58:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|5
1730707120000|2024-11-04 07:58:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1730707130000|2024-11-04 07:58:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|18
1730707140000|2024-11-04 07:59:00|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|15
1730707150000|2024-11-04 07:59:10|147.62|147.49|147.57|147.49|147.62|147.49|147.57|147.49|202
1730707170000|2024-11-04 07:59:30|147.62||147.57||147.62||147.57||20
1730707190000|2024-11-04 07:59:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4
1730707200000|2024-11-04 08:00:00|147.57|147.49|147.62|147.54|147.67|147.54|147.57|147.49|80
1730707210000|2024-11-04 08:00:10|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|25
1730707220000|2024-11-04 08:00:20|147.62|147.54|147.72|147.64|147.72|147.64|147.62|147.54|55
1730707230000|2024-11-04 08:00:30|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|85
1730707240000|2024-11-04 08:00:40|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|45
1730707250000|2024-11-04 08:00:50|147.82|147.74|147.77|147.64|147.87|147.79|147.72|147.64|146
1730707260000|2024-11-04 08:01:00|147.82|147.69|147.82|147.74|147.82|147.74|147.77|147.69|55
1730707270000|2024-11-04 08:01:10|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|16
1730707280000|2024-11-04 08:01:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|11
1730707290000|2024-11-04 08:01:30|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.79|56
1730707300000|2024-11-04 08:01:40|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|51
1730707310000|2024-11-04 08:01:50|147.92|147.84|148.02|147.94|148.07|147.94|147.87|147.84|21
1730707320000|2024-11-04 08:02:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.94|255
1730707330000|2024-11-04 08:02:10|148.07|147.99|148.07|147.94|148.12|147.99|148.07|147.94|18
1730707340000|2024-11-04 08:02:20|148.02|147.99|148.02|147.94|148.07|147.99|148.02|147.89|13
1730707350000|2024-11-04 08:02:30|147.97|147.89|148.02|147.89|148.02|147.94|147.97|147.89|3
1730707360000|2024-11-04 08:02:40|148.07|147.94|148.07|147.99|148.07|147.99|148.07|147.94|2
1730707370000|2024-11-04 08:02:50|148.12|148.04|148.12|147.99|148.12|148.04|148.07|147.99|22
1730707380000|2024-11-04 08:03:00|148.07|148.04|148.07|147.99|148.12|148.04|148.07|147.94|5
1730707390000|2024-11-04 08:03:10|||||||||2
1730707400000|2024-11-04 08:03:20|148.02|147.94|148.07|147.99|148.12|147.99|148.02|147.94|20
1730707410000|2024-11-04 08:03:30|148.12|148.04|148.02|147.89|148.12|148.04|147.97|147.89|42
1730707420000|2024-11-04 08:03:40|147.97|147.94|147.97|147.89|147.97|147.94|147.97|147.89|2
1730707430000|2024-11-04 08:03:50|148.02||147.97||148.02||147.97||7
1730707440000|2024-11-04 08:04:00|148.02|147.94|148.02|147.94|148.07|147.99|147.97|147.89|126
1730707450000|2024-11-04 08:04:10|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|68
1730707460000|2024-11-04 08:04:20||147.99||148.04||148.04||147.99|1
1730707470000|2024-11-04 08:04:30|148.17|148.09|148.17|148.09|148.22|148.09|148.17|148.09|42
1730707490000|2024-11-04 08:04:50|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|11
1730707500000|2024-11-04 08:05:00|148.02|147.94|148.02|147.94|148.07|147.94|148.02|147.94|30
1730707510000|2024-11-04 08:05:10|147.97|147.89|148.02|147.94|148.02|147.94|147.87|147.79|68
1730707520000|2024-11-04 08:05:20|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|7
1730707530000|2024-11-04 08:05:30|147.97|147.89|147.92|147.84|147.97|147.89|147.92|147.84|3
1730707540000|2024-11-04 08:05:40|147.87|147.79|147.82|147.74|147.92|147.84|147.82|147.69|4
1730707550000|2024-11-04 08:05:50|147.87||147.82||147.87||147.82||6
1730707560000|2024-11-04 08:06:00|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|107
1730707570000|2024-11-04 08:06:10|147.87|147.79|147.77|147.69|147.87|147.79|147.77|147.64|16
1730707580000|2024-11-04 08:06:20|147.82|147.64|147.77|147.69|147.82|147.69|147.72|147.64|19
1730707590000|2024-11-04 08:06:30|147.72|147.64|147.72|147.64|147.72|147.69|147.72|147.64|5
1730707600000|2024-11-04 08:06:40|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.59|1
1730707610000|2024-11-04 08:06:50|147.82|147.69|147.77|147.69|147.82|147.74|147.77|147.69|23
1730707620000|2024-11-04 08:07:00|147.82|147.64|147.72|147.64|147.82|147.69|147.72|147.64|9
1730707630000|2024-11-04 08:07:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|2
1730707640000|2024-11-04 08:07:20|147.82|147.74|147.87|147.74|147.87|147.79|147.82|147.74|8
1730707650000|2024-11-04 08:07:30|147.82|147.79|147.82|147.74|147.82|147.79|147.77|147.69|48
1730707660000|2024-11-04 08:07:40|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|94
1730707670000|2024-11-04 08:07:50|147.92||147.87||147.92||147.87||21
1730707680000|2024-11-04 08:08:00|147.92|147.84|147.92|147.84|147.97|147.89|147.87|147.79|23
1730707690000|2024-11-04 08:08:10|147.97|147.79|147.92|147.79|147.97|147.84|147.92|147.79|2
1730707700000|2024-11-04 08:08:20|147.97|147.84|147.97|147.89|147.97|147.89|147.92|147.84|3
1730707710000|2024-11-04 08:08:30|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|6
1730707720000|2024-11-04 08:08:40|||||||||13
1730707730000|2024-11-04 08:08:50|||||||||24
1730707740000|2024-11-04 08:09:00|147.92|147.84|147.92|147.84|147.97|147.84|147.92|147.84|11
1730707750000|2024-11-04 08:09:10|||||||||14
1730707760000|2024-11-04 08:09:20||147.79||147.84||147.84||147.79|14
1730707770000|2024-11-04 08:09:30|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|3
1730707780000|2024-11-04 08:09:40|147.92|147.84|147.97|147.84|147.97|147.84|147.92|147.84|3
1730707790000|2024-11-04 08:09:50|147.92|147.79|147.87|147.79|147.92|147.84|147.87|147.79|172
1730707800000|2024-11-04 08:10:00|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|16
1730707810000|2024-11-04 08:10:10|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|5
1730707820000|2024-11-04 08:10:20|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|8
1730707830000|2024-11-04 08:10:30|147.92|147.79|147.92|147.84|147.92|147.84|147.92|147.79|13
1730707840000|2024-11-04 08:10:40|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|136
1730707850000|2024-11-04 08:10:50|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|28
1730707860000|2024-11-04 08:11:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|7
1730707870000|2024-11-04 08:11:10|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|134
1730707890000|2024-11-04 08:11:30|147.87|147.79|147.97|147.89|147.97|147.89|147.87|147.79|28
1730707900000|2024-11-04 08:11:40|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|10
1730707910000|2024-11-04 08:11:50|||||||||3
1730707920000|2024-11-04 08:12:00|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|4
1730707930000|2024-11-04 08:12:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|1
1730707940000|2024-11-04 08:12:20|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.79|19
1730707950000|2024-11-04 08:12:30|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|2
1730707960000|2024-11-04 08:12:40|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|2
1730707970000|2024-11-04 08:12:50|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|1
1730707980000|2024-11-04 08:13:00|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|8
1730707990000|2024-11-04 08:13:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|3
1730708000000|2024-11-04 08:13:20|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|216
1730708020000|2024-11-04 08:13:40|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|10
1730708030000|2024-11-04 08:13:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|17
1730708040000|2024-11-04 08:14:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|19
1730708050000|2024-11-04 08:14:10|||||||||1
1730708070000|2024-11-04 08:14:30|||||||||8
1730708080000|2024-11-04 08:14:40|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|50
1730708090000|2024-11-04 08:14:50|||||||||19
1730708100000|2024-11-04 08:15:00|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.84|18
1730708120000|2024-11-04 08:15:20|147.97|147.89|148.02|147.94|148.02|147.94|147.92|147.84|73
1730708130000|2024-11-04 08:15:30|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|61
1730708140000|2024-11-04 08:15:40|147.97|147.89|148.02|147.89|148.02|147.94|147.97|147.89|6
1730708150000|2024-11-04 08:15:50|147.97|147.94|147.97|147.89|148.02|147.94|147.97|147.89|16
1730708160000|2024-11-04 08:16:00|||||||||1
1730708170000|2024-11-04 08:16:10|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|10
1730708180000|2024-11-04 08:16:20||147.84||147.89||147.89||147.84|1
1730708190000|2024-11-04 08:16:30||147.84||147.89||147.89||147.84|2
1730708210000|2024-11-04 08:16:50|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|13
1730708220000|2024-11-04 08:17:00|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|18
1730708230000|2024-11-04 08:17:10|147.92|147.84|147.92|147.84|147.92|147.89|147.92|147.84|12
1730708240000|2024-11-04 08:17:20||147.79||147.84||147.84||147.79|13
1730708250000|2024-11-04 08:17:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|11
1730708260000|2024-11-04 08:17:40|||||||||1
1730708270000|2024-11-04 08:17:50|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|9
1730708280000|2024-11-04 08:18:00||147.74||147.79||147.79||147.74|20
1730708290000|2024-11-04 08:18:10||147.74||147.79||147.79||147.74|6
1730708300000|2024-11-04 08:18:20|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|8
1730708310000|2024-11-04 08:18:30|147.82|147.74|147.87|147.74|147.87|147.79|147.82|147.74|5
1730708320000|2024-11-04 08:18:40||147.79||147.79||147.79||147.74|0
1730708330000|2024-11-04 08:18:50|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|5
1730708340000|2024-11-04 08:19:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|43
1730708350000|2024-11-04 08:19:10|||||||||6
1730708360000|2024-11-04 08:19:20|147.77|147.69|147.77|147.69|147.77|147.74|147.77|147.69|0
1730708370000|2024-11-04 08:19:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|2
1730708380000|2024-11-04 08:19:40|147.87||147.82||147.87||147.82||2
1730708390000|2024-11-04 08:19:50|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|2
1730708400000|2024-11-04 08:20:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|1
1730708410000|2024-11-04 08:20:10|||||||||20
1730708440000|2024-11-04 08:20:40|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|28
1730708450000|2024-11-04 08:20:50|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.84|2
1730708460000|2024-11-04 08:21:00|||||||||7
1730708470000|2024-11-04 08:21:10|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|36
1730708480000|2024-11-04 08:21:20|147.87|147.79|147.87|147.74|147.87|147.79|147.87|147.74|3
1730708490000|2024-11-04 08:21:30|147.92|147.79|147.87|147.79|147.92|147.84|147.87|147.79|34
1730708500000|2024-11-04 08:21:40|||||||||2
1730708510000|2024-11-04 08:21:50|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|1
1730708530000|2024-11-04 08:22:10|||||||||1
1730708540000|2024-11-04 08:22:20|||||||||11
1730708570000|2024-11-04 08:22:50|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|325
1730708580000|2024-11-04 08:23:00|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|34
1730708590000|2024-11-04 08:23:10|||||||||11
1730708600000|2024-11-04 08:23:20||147.74||147.79||147.79||147.74|5
1730708610000|2024-11-04 08:23:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|0
1730708630000|2024-11-04 08:23:50|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|12
1730708640000|2024-11-04 08:24:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|38
1730708650000|2024-11-04 08:24:10|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|2
1730708660000|2024-11-04 08:24:20|||||||||8
1730708680000|2024-11-04 08:24:40|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|138
1730708690000|2024-11-04 08:24:50|||||||||4
1730708700000|2024-11-04 08:25:00|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|7
1730708710000|2024-11-04 08:25:10|147.92|147.79|147.92|147.84|147.92|147.84|147.92|147.74|63
1730708720000|2024-11-04 08:25:20|147.87|147.79|147.87|147.79|147.92|147.84|147.87|147.79|143
1730708730000|2024-11-04 08:25:30|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|6
1730708740000|2024-11-04 08:25:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|53
1730708750000|2024-11-04 08:25:50|||||||||2
1730708760000|2024-11-04 08:26:00|||||||||14
1730708780000|2024-11-04 08:26:20|||||||||5
1730708790000|2024-11-04 08:26:30||147.69||147.69||147.69||147.69|2
1730708800000|2024-11-04 08:26:40|147.77|147.74|147.77|147.69|147.77|147.74|147.77|147.69|43
1730708810000|2024-11-04 08:26:50|||||||||19
1730708820000|2024-11-04 08:27:00|||||||||2
1730708830000|2024-11-04 08:27:10|||||||||101
1730708840000|2024-11-04 08:27:20||147.64||147.69||147.69||147.64|9
1730708850000|2024-11-04 08:27:30|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|18
1730708860000|2024-11-04 08:27:40|147.77|147.74|147.77|147.69|147.77|147.74|147.77|147.69|0
1730708870000|2024-11-04 08:27:50|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|9
1730708880000|2024-11-04 08:28:00|147.77|147.74|147.77|147.69|147.82|147.74|147.77|147.69|28
1730708890000|2024-11-04 08:28:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|50
1730708900000|2024-11-04 08:28:20|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|88
1730708910000|2024-11-04 08:28:30|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|6
1730708920000|2024-11-04 08:28:40|||||||||1
1730708940000|2024-11-04 08:29:00|147.87|147.79|147.82|147.69|147.87|147.79|147.82|147.69|41
1730708950000|2024-11-04 08:29:10|147.77||147.77||147.77||147.77||0
1730708960000|2024-11-04 08:29:20||147.64||147.64||147.64||147.64|2
1730708970000|2024-11-04 08:29:30|147.72|147.69|147.72|147.64|147.72|147.69|147.72|147.64|3
1730708980000|2024-11-04 08:29:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|2
1730708990000|2024-11-04 08:29:50|||||||||3
1730709000000|2024-11-04 08:30:00|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|76
1730709010000|2024-11-04 08:30:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|6
1730709020000|2024-11-04 08:30:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|11
1730709030000|2024-11-04 08:30:30|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|19
1730709040000|2024-11-04 08:30:40|147.77|147.74|147.77|147.69|147.82|147.74|147.77|147.69|1
1730709050000|2024-11-04 08:30:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|1
1730709060000|2024-11-04 08:31:00|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|10
1730709070000|2024-11-04 08:31:10|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|1
1730709080000|2024-11-04 08:31:20|147.77|147.74|147.72|147.59|147.77|147.74|147.67|147.59|38
1730709090000|2024-11-04 08:31:30|147.67||147.67||147.67||147.67||0
1730709100000|2024-11-04 08:31:40|147.62|147.54|147.62|147.54|147.67|147.59|147.62|147.54|23
1730709110000|2024-11-04 08:31:50|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|1
1730709120000|2024-11-04 08:32:00|147.62|147.44|147.62|147.54|147.62|147.54|147.62|147.44|27
1730709130000|2024-11-04 08:32:10|||||||||2
1730709140000|2024-11-04 08:32:20||147.49||147.54||147.54||147.49|8
1730709150000|2024-11-04 08:32:30|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|6
1730709160000|2024-11-04 08:32:40||147.44||147.49||147.49||147.44|6
1730709170000|2024-11-04 08:32:50|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|3
1730709180000|2024-11-04 08:33:00||147.49||147.44||147.49||147.44|1
1730709190000|2024-11-04 08:33:10|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|5
1730709200000|2024-11-04 08:33:20||147.49||147.49||147.49||147.44|0
1730709210000|2024-11-04 08:33:30|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|2
1730709220000|2024-11-04 08:33:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1730709230000|2024-11-04 08:33:50|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|15
1730709240000|2024-11-04 08:34:00|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|14
1730709250000|2024-11-04 08:34:10|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|12
1730709270000|2024-11-04 08:34:30|||||||||37
1730709290000|2024-11-04 08:34:50|||||||||1
1730709310000|2024-11-04 08:35:10|||||||||14
1730709320000|2024-11-04 08:35:20|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|22
1730709330000|2024-11-04 08:35:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|5
1730709340000|2024-11-04 08:35:40|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|30
1730709350000|2024-11-04 08:35:50|||||||||1
1730709360000|2024-11-04 08:36:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|10
1730709370000|2024-11-04 08:36:10|147.62|147.44|147.52|147.44|147.62|147.44|147.52|147.44|109
1730709380000|2024-11-04 08:36:20|||||||||24
1730709390000|2024-11-04 08:36:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|124
1730709400000|2024-11-04 08:36:40||147.39||147.44||147.44||147.39|4
1730709410000|2024-11-04 08:36:50|147.57||147.52||147.57||147.52||30
1730709430000|2024-11-04 08:37:10|147.57|147.39|147.47|147.39|147.57|147.39|147.47|147.39|67
1730709440000|2024-11-04 08:37:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|5
1730709450000|2024-11-04 08:37:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|8
1730709460000|2024-11-04 08:37:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|13
1730709470000|2024-11-04 08:37:50||147.44||147.49||147.49||147.44|5
1730709480000|2024-11-04 08:38:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1730709490000|2024-11-04 08:38:10|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|25
1730709500000|2024-11-04 08:38:20|||||||||1
1730709510000|2024-11-04 08:38:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|44
1730709520000|2024-11-04 08:38:40|||||||||6
1730709530000|2024-11-04 08:38:50|||||||||105
1730709540000|2024-11-04 08:39:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|37
1730709550000|2024-11-04 08:39:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|3
1730709560000|2024-11-04 08:39:20|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|4
1730709570000|2024-11-04 08:39:30|147.52|147.49|147.47|147.39|147.52|147.49|147.47|147.39|348
1730709580000|2024-11-04 08:39:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|202
1730709590000|2024-11-04 08:39:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|29
1730709600000|2024-11-04 08:40:00|147.42|147.34|147.42|147.29|147.42|147.39|147.37|147.29|92
1730709610000|2024-11-04 08:40:10|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.29|259
1730709620000|2024-11-04 08:40:20|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|21
1730709630000|2024-11-04 08:40:30|147.42||147.37||147.42||147.37||1
1730709640000|2024-11-04 08:40:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|32
1730709650000|2024-11-04 08:40:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|107
1730709660000|2024-11-04 08:41:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|105
1730709670000|2024-11-04 08:41:10||147.19||147.24||147.24||147.19|4
1730709680000|2024-11-04 08:41:20|||||||||1
1730709690000|2024-11-04 08:41:30|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|155
1730709700000|2024-11-04 08:41:40|147.27|147.24|147.27|147.19|147.32|147.24|147.27|147.19|35
1730709710000|2024-11-04 08:41:50|||||||||4
1730709720000|2024-11-04 08:42:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|127
1730709730000|2024-11-04 08:42:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|2
1730709740000|2024-11-04 08:42:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|1
1730709750000|2024-11-04 08:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|28
1730709760000|2024-11-04 08:42:40|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|45
1730709770000|2024-11-04 08:42:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|125
1730709780000|2024-11-04 08:43:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|194
1730709790000|2024-11-04 08:43:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|14
1730709800000|2024-11-04 08:43:20|||||||||6
1730709810000|2024-11-04 08:43:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|32
1730709820000|2024-11-04 08:43:40|147.47||147.42||147.47||147.42||6
1730709830000|2024-11-04 08:43:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|8
1730709840000|2024-11-04 08:44:00|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|92
1730709850000|2024-11-04 08:44:10||147.44||147.44||147.44||147.44|1
1730709880000|2024-11-04 08:44:40|||||||||2
1730709890000|2024-11-04 08:44:50|||||||||1
1730709900000|2024-11-04 08:45:00|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|113
1730709910000|2024-11-04 08:45:10|147.42||147.42||147.42||147.42||6
1730709920000|2024-11-04 08:45:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|13
1730709930000|2024-11-04 08:45:30|147.42||147.42||147.42||147.42||0
1730709940000|2024-11-04 08:45:40|||||||||1
1730709960000|2024-11-04 08:46:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|6
1730709970000|2024-11-04 08:46:10|||||||||1
1730710000000|2024-11-04 08:46:40|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|4
1730710010000|2024-11-04 08:46:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1
1730710020000|2024-11-04 08:47:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|22
1730710030000|2024-11-04 08:47:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|20
1730710040000|2024-11-04 08:47:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|3
1730710050000|2024-11-04 08:47:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|2
1730710070000|2024-11-04 08:47:50|||||||||1
1730710080000|2024-11-04 08:48:00|||||||||32
1730710090000|2024-11-04 08:48:10|147.57|147.39|147.47|147.39|147.57|147.44|147.47|147.39|13
1730710100000|2024-11-04 08:48:20|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|9
1730710110000|2024-11-04 08:48:30|147.47|147.39|147.42|147.34|147.52|147.39|147.42|147.34|11
1730710130000|2024-11-04 08:48:50|||||||||4
1730710140000|2024-11-04 08:49:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|2
1730710150000|2024-11-04 08:49:10|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|3
1730710160000|2024-11-04 08:49:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|2
1730710170000|2024-11-04 08:49:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5
1730710180000|2024-11-04 08:49:40|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|5
1730710190000|2024-11-04 08:49:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|31
1730710200000|2024-11-04 08:50:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|4
1730710210000|2024-11-04 08:50:10|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|4
1730710220000|2024-11-04 08:50:20|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|12
1730710240000|2024-11-04 08:50:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|2
1730710250000|2024-11-04 08:50:50|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|4
1730710260000|2024-11-04 08:51:00||147.34||147.39||147.39||147.34|20
1730710270000|2024-11-04 08:51:10|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|7
1730710290000|2024-11-04 08:51:30||147.34||147.34||147.39||147.34|3
1730710300000|2024-11-04 08:51:40|147.42||147.42||147.42||147.42||4
1730710310000|2024-11-04 08:51:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|72
1730710320000|2024-11-04 08:52:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|273
1730710330000|2024-11-04 08:52:10|147.62||147.62||147.62||147.62||25
1730710340000|2024-11-04 08:52:20|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|1
1730710350000|2024-11-04 08:52:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|3
1730710370000|2024-11-04 08:52:50|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|9
1730710380000|2024-11-04 08:53:00|||||||||1
1730710390000|2024-11-04 08:53:10|147.62||147.62||147.62||147.62||2
1730710400000|2024-11-04 08:53:20||147.54||147.54||147.54||147.49|2
1730710410000|2024-11-04 08:53:30||147.49||147.49||147.49||147.49|3
1730710420000|2024-11-04 08:53:40|147.57||147.57||147.57||147.57||0
1730710440000|2024-11-04 08:54:00|||||||||1
1730710460000|2024-11-04 08:54:20|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|10
1730710470000|2024-11-04 08:54:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1730710490000|2024-11-04 08:54:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|0
1730710500000|2024-11-04 08:55:00|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|354
1730710510000|2024-11-04 08:55:10|147.42||147.42||147.42||147.42||0
1730710520000|2024-11-04 08:55:20|147.47||147.42||147.47||147.42||2
1730710530000|2024-11-04 08:55:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|2
1730710540000|2024-11-04 08:55:40|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|7
1730710550000|2024-11-04 08:55:50|147.42|147.39|147.42|147.34|147.42|147.39|147.42|147.34|36
1730710560000|2024-11-04 08:56:00|||||||||203
1730710570000|2024-11-04 08:56:10|147.47||147.42||147.47||147.42||39
1730710580000|2024-11-04 08:56:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|9
1730710600000|2024-11-04 08:56:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|27
1730710610000|2024-11-04 08:56:50|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|9
1730710620000|2024-11-04 08:57:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|17
1730710630000|2024-11-04 08:57:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1730710660000|2024-11-04 08:57:40|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|4
1730710670000|2024-11-04 08:57:50||147.49||147.49||147.49||147.44|0
1730710680000|2024-11-04 08:58:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|14
1730710690000|2024-11-04 08:58:10|||||||||1
1730710730000|2024-11-04 08:58:50|||||||||1
1730710740000|2024-11-04 08:59:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|24
1730710750000|2024-11-04 08:59:10|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|19
1730710770000|2024-11-04 08:59:30||147.49||147.49||147.54||147.49|12
1730710780000|2024-11-04 08:59:40||147.54||147.54||147.54||147.49|0
1730710790000|2024-11-04 08:59:50||147.49||147.54||147.54||147.49|1
1730710800000|2024-11-04 09:00:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|2
1730710810000|2024-11-04 09:00:10|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|35
1730710820000|2024-11-04 09:00:20|||||||||1
1730710830000|2024-11-04 09:00:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|8
1730710850000|2024-11-04 09:00:50|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|1
1730710880000|2024-11-04 09:01:20||147.44||147.49||147.49||147.44|17
1730710890000|2024-11-04 09:01:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1730710900000|2024-11-04 09:01:40||147.49||147.54||147.54||147.49|1
1730710910000|2024-11-04 09:01:50|||||||||1
1730710920000|2024-11-04 09:02:00|147.67|147.59|147.72|147.64|147.77|147.69|147.67|147.59|43
1730710940000|2024-11-04 09:02:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|4
1730710950000|2024-11-04 09:02:30|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.59|4
1730710960000|2024-11-04 09:02:40||147.59||147.64||147.64||147.59|0
1730710970000|2024-11-04 09:02:50|||||||||1
1730710980000|2024-11-04 09:03:00|147.77||147.72||147.77||147.72||2
1730710990000|2024-11-04 09:03:10||147.59||147.64||147.64||147.59|0
1730711000000|2024-11-04 09:03:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|3
1730711010000|2024-11-04 09:03:30|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.69|3
1730711020000|2024-11-04 09:03:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|14
1730711030000|2024-11-04 09:03:50|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|6
1730711040000|2024-11-04 09:04:00|||||||||1
1730711050000|2024-11-04 09:04:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|155
1730711060000|2024-11-04 09:04:20|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|2
1730711070000|2024-11-04 09:04:30||147.64||147.64||147.64||147.64|1
1730711080000|2024-11-04 09:04:40||147.69||147.69||147.69||147.69|0
1730711090000|2024-11-04 09:04:50|147.82|147.74|147.72|147.64|147.82|147.74|147.72|147.64|40
1730711100000|2024-11-04 09:05:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|11
1730711110000|2024-11-04 09:05:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|1
1730711120000|2024-11-04 09:05:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|1
1730711130000|2024-11-04 09:05:30|||||||||1
1730711150000|2024-11-04 09:05:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|2
1730711160000|2024-11-04 09:06:00||147.64||147.69||147.69||147.64|1
1730711170000|2024-11-04 09:06:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|1
1730711180000|2024-11-04 09:06:20|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|14
1730711200000|2024-11-04 09:06:40|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|2
1730711210000|2024-11-04 09:06:50|147.77|147.74|147.82|147.69|147.82|147.74|147.77|147.69|2
1730711220000|2024-11-04 09:07:00||147.74||147.74||147.74||147.69|1
1730711230000|2024-11-04 09:07:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|1
1730711250000|2024-11-04 09:07:30|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|6
1730711260000|2024-11-04 09:07:40|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|3
1730711270000|2024-11-04 09:07:50||147.64||147.69||147.69||147.64|0
1730711280000|2024-11-04 09:08:00||147.64||147.69||147.69||147.64|0
1730711290000|2024-11-04 09:08:10|||||||||1
1730711300000|2024-11-04 09:08:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|20
1730711310000|2024-11-04 09:08:30|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|4
1730711320000|2024-11-04 09:08:40|||||||||1
1730711330000|2024-11-04 09:08:50|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|2
1730711340000|2024-11-04 09:09:00|147.77|147.69|147.77|147.69|147.82|147.69|147.77|147.69|1
1730711350000|2024-11-04 09:09:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|2
1730711370000|2024-11-04 09:09:30|147.87|147.79|147.87|147.74|147.87|147.79|147.87|147.74|3
1730711380000|2024-11-04 09:09:40|147.82|147.79|147.87|147.79|147.87|147.79|147.82|147.74|3
1730711390000|2024-11-04 09:09:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|1
1730711400000|2024-11-04 09:10:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|2
1730711410000|2024-11-04 09:10:10||147.74||147.79||147.79||147.74|1
1730711420000|2024-11-04 09:10:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|36
1730711440000|2024-11-04 09:10:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|6
1730711450000|2024-11-04 09:10:50||147.74||147.79||147.79||147.74|0
1730711460000|2024-11-04 09:11:00||147.74||147.79||147.79||147.74|2
1730711470000|2024-11-04 09:11:10|||||||||1
1730711510000|2024-11-04 09:11:50|||||||||1
1730711520000|2024-11-04 09:12:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|6
1730711540000|2024-11-04 09:12:20|147.87||147.82||147.87||147.82||35
1730711550000|2024-11-04 09:12:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|1
1730711560000|2024-11-04 09:12:40|147.72|147.64|147.77|147.64|147.77|147.69|147.72|147.64|143
1730711570000|2024-11-04 09:12:50||147.69||147.69||147.69||147.69|0
1730711590000|2024-11-04 09:13:10|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|25
1730711600000|2024-11-04 09:13:20|||||||||1
1730711610000|2024-11-04 09:13:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|12
1730711620000|2024-11-04 09:13:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|14
1730711630000|2024-11-04 09:13:50|||||||||1
1730711640000|2024-11-04 09:14:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|71
1730711660000|2024-11-04 09:14:20|||||||||1
1730711690000|2024-11-04 09:14:50||147.54||147.59||147.59||147.54|2
1730711700000|2024-11-04 09:15:00|147.72|147.64|147.77|147.64|147.77|147.69|147.72|147.64|42
1730711710000|2024-11-04 09:15:10|147.72||147.72||147.72||147.72||24
1730711720000|2024-11-04 09:15:20||147.59||147.64||147.64||147.59|1
1730711730000|2024-11-04 09:15:30|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|4
1730711750000|2024-11-04 09:15:50||147.54||147.59||147.59||147.54|0
1730711760000|2024-11-04 09:16:00|||||||||1
1730711770000|2024-11-04 09:16:10|147.62|147.54|147.57|147.49|147.62|147.59|147.57|147.49|2
1730711790000|2024-11-04 09:16:30|||||||||1
1730711800000|2024-11-04 09:16:40|147.62||147.62||147.62||147.62||4
1730711810000|2024-11-04 09:16:50|147.57|147.54|147.62|147.49|147.62|147.54|147.57|147.49|4
1730711820000|2024-11-04 09:17:00|147.57|147.54|147.67|147.59|147.67|147.59|147.57|147.54|7
1730711850000|2024-11-04 09:17:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|10
1730711870000|2024-11-04 09:17:50|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|24
1730711880000|2024-11-04 09:18:00|147.77||147.72||147.77||147.72||2
1730711890000|2024-11-04 09:18:10|||||||||1
1730711910000|2024-11-04 09:18:30|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|7
1730711920000|2024-11-04 09:18:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|0
1730711940000|2024-11-04 09:19:00|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|2
1730711950000|2024-11-04 09:19:10||147.64||147.64||147.64||147.64|1
1730711970000|2024-11-04 09:19:30|||||||||1
1730711990000|2024-11-04 09:19:50|147.67|147.59|147.77|147.64|147.77|147.64|147.67|147.59|6
1730712000000|2024-11-04 09:20:00||147.69||147.69||147.69||147.64|0
1730712010000|2024-11-04 09:20:10|||||||||1
1730712040000|2024-11-04 09:20:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|3
1730712070000|2024-11-04 09:21:10|||||||||1
1730712090000|2024-11-04 09:21:30|||||||||8
1730712100000|2024-11-04 09:21:40|||||||||2
1730712110000|2024-11-04 09:21:50|||||||||3
1730712130000|2024-11-04 09:22:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|77
1730712140000|2024-11-04 09:22:20|147.72|147.64|147.72|147.64|147.77|147.64|147.72|147.64|28
1730712150000|2024-11-04 09:22:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|0
1730712160000|2024-11-04 09:22:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|211
1730712170000|2024-11-04 09:22:50||147.59||147.64||147.64||147.59|1
1730712180000|2024-11-04 09:23:00||147.59||147.64||147.64||147.59|0
1730712190000|2024-11-04 09:23:10||147.59||147.64||147.64||147.59|1
1730712210000|2024-11-04 09:23:30|147.77||147.72||147.77||147.72||2
1730712220000|2024-11-04 09:23:40|||||||||2
1730712260000|2024-11-04 09:24:20||147.59||147.59||147.64||147.59|3
1730712270000|2024-11-04 09:24:30||147.64||147.64||147.64||147.64|0
1730712280000|2024-11-04 09:24:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|17
1730712290000|2024-11-04 09:24:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|1
1730712300000|2024-11-04 09:25:00|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|31
1730712310000|2024-11-04 09:25:10|147.72|147.69|147.72|147.64|147.72|147.69|147.72|147.64|0
1730712320000|2024-11-04 09:25:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|34
1730712340000|2024-11-04 09:25:40|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|5
1730712350000|2024-11-04 09:25:50|||||||||1
1730712380000|2024-11-04 09:26:20|||||||||6
1730712390000|2024-11-04 09:26:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1730712410000|2024-11-04 09:26:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|16
1730712420000|2024-11-04 09:27:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|0
1730712430000|2024-11-04 09:27:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|7
1730712440000|2024-11-04 09:27:20||147.69||147.74||147.74||147.69|1
1730712450000|2024-11-04 09:27:30|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|10
1730712460000|2024-11-04 09:27:40||147.69||147.74||147.74||147.69|1
1730712470000|2024-11-04 09:27:50|||||||||18
1730712480000|2024-11-04 09:28:00|||||||||31
1730712490000|2024-11-04 09:28:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|29
1730712510000|2024-11-04 09:28:30|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|4
1730712520000|2024-11-04 09:28:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|102
1730712530000|2024-11-04 09:28:50|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.84|251
1730712540000|2024-11-04 09:29:00||147.84||147.89||147.89||147.84|5
1730712550000|2024-11-04 09:29:10|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|19
1730712560000|2024-11-04 09:29:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|53
1730712570000|2024-11-04 09:29:30|||||||||1
1730712590000|2024-11-04 09:29:50|147.92|147.84|147.92|147.79|147.92|147.84|147.92|147.79|8
1730712600000|2024-11-04 09:30:00|147.87|147.84|147.92|147.84|147.92|147.84|147.87|147.79|5
1730712610000|2024-11-04 09:30:10|147.97|147.89|147.97|147.84|147.97|147.89|147.97|147.84|23
1730712620000|2024-11-04 09:30:20|147.92|147.89|147.97|147.89|147.97|147.89|147.92|147.84|39
1730712630000|2024-11-04 09:30:30||147.84||147.89||147.89||147.84|1
1730712640000|2024-11-04 09:30:40|148.02||147.97||148.02||147.97||29
1730712660000|2024-11-04 09:31:00|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|11
1730712670000|2024-11-04 09:31:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|2
1730712690000|2024-11-04 09:31:30|||||||||74
1730712700000|2024-11-04 09:31:40|148.07||148.07||148.07||148.07||33
1730712710000|2024-11-04 09:31:50||147.99||147.99||147.99||147.99|0
1730712720000|2024-11-04 09:32:00|||||||||1
1730712730000|2024-11-04 09:32:10|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|28
1730712740000|2024-11-04 09:32:20|148.02|147.94|148.02|147.94|148.07|147.94|148.02|147.94|0
1730712760000|2024-11-04 09:32:40||147.89||147.94||147.94||147.89|9
1730712770000|2024-11-04 09:32:50||147.89||147.89||147.89||147.89|0
1730712780000|2024-11-04 09:33:00|147.97|147.94|147.92|147.84|147.97|147.94|147.92|147.84|1
1730712790000|2024-11-04 09:33:10|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|2
1730712800000|2024-11-04 09:33:20||147.84||147.89||147.89||147.84|0
1730712820000|2024-11-04 09:33:40|148.02|147.94|148.02|147.89|148.02|147.94|148.02|147.89|2
1730712830000|2024-11-04 09:33:50|147.97|147.94|147.97|147.89|147.97|147.94|147.97|147.89|0
1730712840000|2024-11-04 09:34:00|148.02||147.97||148.02||147.97||8
1730712850000|2024-11-04 09:34:10|148.02||147.97||148.02||147.97||1
1730712860000|2024-11-04 09:34:20|148.02||147.97||148.02||147.97||1
1730712870000|2024-11-04 09:34:30|148.02||147.97||148.02||147.97||0
1730712880000|2024-11-04 09:34:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|36
1730712900000|2024-11-04 09:35:00|147.97|147.89|147.97|147.84|147.97|147.89|147.97|147.84|1
1730712910000|2024-11-04 09:35:10|147.92|147.89|147.97|147.89|147.97|147.89|147.92|147.84|2
1730712920000|2024-11-04 09:35:20||147.84||147.89||147.89||147.84|0
1730712940000|2024-11-04 09:35:40||147.84||147.89||147.89||147.84|3
1730712950000|2024-11-04 09:35:50|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|21
1730712960000|2024-11-04 09:36:00||147.84||147.89||147.89||147.84|0
1730712970000|2024-11-04 09:36:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|17
1730713000000|2024-11-04 09:36:40|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|6
1730713010000|2024-11-04 09:36:50|148.02|147.94|148.02|147.94|148.02|147.94|147.97|147.94|2
1730713030000|2024-11-04 09:37:10|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|7
1730713040000|2024-11-04 09:37:20|||||||||1
1730713070000|2024-11-04 09:37:50|||||||||1
1730713090000|2024-11-04 09:38:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|383
1730713110000|2024-11-04 09:38:30|||||||||1
1730713120000|2024-11-04 09:38:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|49
1730713130000|2024-11-04 09:38:50|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|13
1730713140000|2024-11-04 09:39:00|148.02|147.94|148.07|147.94|148.07|147.99|148.02|147.94|228
1730713150000|2024-11-04 09:39:10||147.99||147.99||147.99||147.99|1
1730713160000|2024-11-04 09:39:20|||||||||1
1730713170000|2024-11-04 09:39:30|148.12||148.12||148.12||148.07||6
1730713180000|2024-11-04 09:39:40|148.07|148.04|148.12|148.04|148.12|148.04|148.07|147.99|1
1730713190000|2024-11-04 09:39:50||147.99||148.04||148.04||147.99|1
1730713200000|2024-11-04 09:40:00||147.99||148.04||148.04||147.99|1
1730713210000|2024-11-04 09:40:10|||||||||2
1730713220000|2024-11-04 09:40:20|||||||||2
1730713250000|2024-11-04 09:40:50||147.99||148.04||148.04||147.99|2
1730713260000|2024-11-04 09:41:00||147.99||148.04||148.04||147.99|8
1730713270000|2024-11-04 09:41:10||147.99||148.04||148.04||147.99|0
1730713280000|2024-11-04 09:41:20|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|2
1730713290000|2024-11-04 09:41:30|||||||||1
1730713310000|2024-11-04 09:41:50|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|10
1730713320000|2024-11-04 09:42:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|2
1730713340000|2024-11-04 09:42:20||147.99||148.04||148.04||147.99|0
1730713350000|2024-11-04 09:42:30|||||||||1
1730713360000|2024-11-04 09:42:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|3
1730713370000|2024-11-04 09:42:50||148.04||148.09||148.09||148.04|1
1730713380000|2024-11-04 09:43:00||148.04||148.04||148.09||148.04|2
1730713390000|2024-11-04 09:43:10|148.12||148.12||148.12||148.12||0
1730713410000|2024-11-04 09:43:30|||||||||1
1730713420000|2024-11-04 09:43:40|||||||||1
1730713440000|2024-11-04 09:44:00|||||||||1
1730713450000|2024-11-04 09:44:10|148.17||148.12||148.17||148.12||8
1730713470000|2024-11-04 09:44:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|5
1730713480000|2024-11-04 09:44:40|||||||||1
1730713500000|2024-11-04 09:45:00|||||||||9
1730713510000|2024-11-04 09:45:10||148.04||148.09||148.09||148.04|2
1730713520000|2024-11-04 09:45:20||148.04||148.09||148.09||148.04|0
1730713530000|2024-11-04 09:45:30|148.12|148.04|148.12|148.04|148.12|148.09|148.12|148.04|4
1730713540000|2024-11-04 09:45:40||147.99||147.99||148.04||147.99|1
1730713550000|2024-11-04 09:45:50|148.07|147.94|148.07|147.99|148.12|147.99|148.02|147.94|0
1730713570000|2024-11-04 09:46:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|73
1730713580000|2024-11-04 09:46:20|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|194
1730713590000|2024-11-04 09:46:30|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|2
1730713600000|2024-11-04 09:46:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|87
1730713610000|2024-11-04 09:46:50|||||||||12
1730713620000|2024-11-04 09:47:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|111
1730713630000|2024-11-04 09:47:10|||||||||1
1730713640000|2024-11-04 09:47:20|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|139
1730713660000|2024-11-04 09:47:40|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|26
1730713690000|2024-11-04 09:48:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|46
1730713700000|2024-11-04 09:48:20|||||||||1
1730713730000|2024-11-04 09:48:50|||||||||1
1730713750000|2024-11-04 09:49:10|||||||||4
1730713760000|2024-11-04 09:49:20|||||||||1
1730713770000|2024-11-04 09:49:30|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|4
1730713780000|2024-11-04 09:49:40|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|5
1730713790000|2024-11-04 09:49:50|||||||||2
1730713810000|2024-11-04 09:50:10|148.12|148.04|148.12|148.04|148.12|148.09|148.12|148.04|0
1730713820000|2024-11-04 09:50:20|||||||||1
1730713830000|2024-11-04 09:50:30|||||||||1
1730713850000|2024-11-04 09:50:50|||||||||1
1730713870000|2024-11-04 09:51:10|||||||||11
1730713880000|2024-11-04 09:51:20|||||||||301
1730713910000|2024-11-04 09:51:50|||||||||1
1730713930000|2024-11-04 09:52:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|11
1730713950000|2024-11-04 09:52:30|||||||||1
1730713980000|2024-11-04 09:53:00|||||||||1
1730713990000|2024-11-04 09:53:10|148.12|148.04|148.12|147.99|148.12|148.04|148.07|147.99|25
1730714000000|2024-11-04 09:53:20|148.07|148.04|148.07|147.99|148.12|148.04|148.07|147.99|0
1730714010000|2024-11-04 09:53:30|148.12||148.12||148.12||148.07||1
1730714020000|2024-11-04 09:53:40|148.07||148.07||148.12||148.07||0
1730714030000|2024-11-04 09:53:50|148.12|148.04|148.12|148.04|148.12|148.04|148.07|148.04|0
1730714040000|2024-11-04 09:54:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|2
1730714050000|2024-11-04 09:54:10|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|0
1730714070000|2024-11-04 09:54:30|148.07|147.99|148.12|147.99|148.12|147.99|148.07|147.99|6
1730714080000|2024-11-04 09:54:40|148.07||148.12||148.12||148.07||0
1730714090000|2024-11-04 09:54:50|148.07||148.12||148.12||148.07||0
1730714100000|2024-11-04 09:55:00|148.07|148.04|148.12|148.04|148.12|148.04|148.07|148.04|6
1730714120000|2024-11-04 09:55:20|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|4
1730714130000|2024-11-04 09:55:30|148.12|148.04|148.12|148.04|148.12|148.04|148.07|148.04|22
1730714140000|2024-11-04 09:55:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|59
1730714150000|2024-11-04 09:55:50|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|8
1730714160000|2024-11-04 09:56:00|||||||||1
1730714200000|2024-11-04 09:56:40|||||||||1
1730714210000|2024-11-04 09:56:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|151
1730714220000|2024-11-04 09:57:00|||||||||4
1730714230000|2024-11-04 09:57:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.94|15
1730714250000|2024-11-04 09:57:30|148.02|147.94|148.02|147.94|148.02|147.99|148.02|147.94|0
1730714260000|2024-11-04 09:57:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|1
1730714290000|2024-11-04 09:58:10|||||||||1
1730714300000|2024-11-04 09:58:20|||||||||27
1730714310000|2024-11-04 09:58:30|||||||||91
1730714320000|2024-11-04 09:58:40|||||||||223
1730714330000|2024-11-04 09:58:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|142
1730714340000|2024-11-04 09:59:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|49
1730714350000|2024-11-04 09:59:10|||||||||1
1730714380000|2024-11-04 09:59:40|||||||||1
1730714390000|2024-11-04 09:59:50|||||||||11
1730714400000|2024-11-04 10:00:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|242
1730714410000|2024-11-04 10:00:10|148.07|147.99|148.07|147.99|148.07|148.04|148.07|147.99|1
1730714420000|2024-11-04 10:00:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|3
1730714430000|2024-11-04 10:00:30|148.17|147.99|148.17|148.09|148.17|148.09|148.17|147.99|79
1730714440000|2024-11-04 10:00:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|51
1730714450000|2024-11-04 10:00:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|8
1730714460000|2024-11-04 10:01:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|9
1730714470000|2024-11-04 10:01:10|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|3
1730714480000|2024-11-04 10:01:20|148.17|148.09|148.17|148.04|148.17|148.09|148.17|148.04|2
1730714490000|2024-11-04 10:01:30|148.12|148.09|148.12|148.04|148.12|148.09|148.12|148.04|0
1730714500000|2024-11-04 10:01:40|148.17||148.12||148.17||148.12||1
1730714510000|2024-11-04 10:01:50|||||||||1
1730714520000|2024-11-04 10:02:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|1
1730714540000|2024-11-04 10:02:20|||||||||1
1730714570000|2024-11-04 10:02:50|148.22||148.22||148.22||148.22||3
1730714580000|2024-11-04 10:03:00|148.17|148.14|148.22|148.09|148.22|148.14|148.17|148.09|3
1730714590000|2024-11-04 10:03:10||148.14||148.14||148.14||148.14|0
1730714600000|2024-11-04 10:03:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|26
1730714610000|2024-11-04 10:03:30|148.22||148.17||148.22||148.17||1
1730714630000|2024-11-04 10:03:50|148.22||148.17||148.22||148.17||15
1730714640000|2024-11-04 10:04:00|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.09|33
1730714670000|2024-11-04 10:04:30|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|70
1730714680000|2024-11-04 10:04:40|148.22|148.14|148.27|148.14|148.27|148.14|148.22|148.14|49
1730714690000|2024-11-04 10:04:50|148.22|148.19|148.27|148.19|148.27|148.19|148.22|148.14|9
1730714700000|2024-11-04 10:05:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|11
1730714720000|2024-11-04 10:05:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|2
1730714730000|2024-11-04 10:05:30|148.32|148.24|148.32|148.24|148.37|148.24|148.32|148.24|18
1730714740000|2024-11-04 10:05:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|2
1730714750000|2024-11-04 10:05:50|||||||||1
1730714760000|2024-11-04 10:06:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|13
1730714790000|2024-11-04 10:06:30|148.37||148.32||148.37||148.32||6
1730714800000|2024-11-04 10:06:40|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|5
1730714830000|2024-11-04 10:07:10|||||||||1
1730714840000|2024-11-04 10:07:20|148.37||148.32||148.37||148.32||1
1730714850000|2024-11-04 10:07:30|||||||||1
1730714860000|2024-11-04 10:07:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|1
1730714870000|2024-11-04 10:07:50|||||||||1
1730714880000|2024-11-04 10:08:00|148.42|148.24|148.42|148.34|148.42|148.34|148.42|148.24|238
1730714890000|2024-11-04 10:08:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|82
1730714900000|2024-11-04 10:08:20|||||||||370
1730714910000|2024-11-04 10:08:30|||||||||3
1730714930000|2024-11-04 10:08:50|||||||||28
1730714950000|2024-11-04 10:09:10|||||||||41
1730714960000|2024-11-04 10:09:20|||||||||23
1730714980000|2024-11-04 10:09:40|||||||||1
1730714990000|2024-11-04 10:09:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|47
1730715000000|2024-11-04 10:10:00|148.47|148.39|148.37|148.29|148.47|148.39|148.37|148.29|56
1730715010000|2024-11-04 10:10:10|||||||||1
1730715040000|2024-11-04 10:10:40|||||||||1
1730715050000|2024-11-04 10:10:50|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|143
1730715070000|2024-11-04 10:11:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|41
1730715080000|2024-11-04 10:11:20|||||||||1
1730715090000|2024-11-04 10:11:30|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|67
1730715100000|2024-11-04 10:11:40|||||||||18
1730715130000|2024-11-04 10:12:10|||||||||4
1730715150000|2024-11-04 10:12:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|46
1730715160000|2024-11-04 10:12:40|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|127
1730715170000|2024-11-04 10:12:50|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|431
1730715180000|2024-11-04 10:13:00|||||||||108
1730715200000|2024-11-04 10:13:20|||||||||1
1730715210000|2024-11-04 10:13:30|||||||||57
1730715220000|2024-11-04 10:13:40|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|281
1730715230000|2024-11-04 10:13:50||148.49||148.54||148.54||148.49|333
1730715240000|2024-11-04 10:14:00|||||||||5
1730715250000|2024-11-04 10:14:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|56
1730715260000|2024-11-04 10:14:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|23
1730715270000|2024-11-04 10:14:30|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|79
1730715290000|2024-11-04 10:14:50|||||||||12
1730715310000|2024-11-04 10:15:10|||||||||32
1730715320000|2024-11-04 10:15:20|||||||||5
1730715330000|2024-11-04 10:15:30|||||||||1
1730715340000|2024-11-04 10:15:40|||||||||141
1730715350000|2024-11-04 10:15:50|||||||||14
1730715360000|2024-11-04 10:16:00|||||||||11
1730715370000|2024-11-04 10:16:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|352
1730715380000|2024-11-04 10:16:20|||||||||1
1730715390000|2024-11-04 10:16:30|||||||||22
1730715410000|2024-11-04 10:16:50|||||||||1
1730715420000|2024-11-04 10:17:00|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|185
1730715430000|2024-11-04 10:17:10|||||||||41
1730715440000|2024-11-04 10:17:20|||||||||62
1730715450000|2024-11-04 10:17:30|||||||||11
1730715460000|2024-11-04 10:17:40|||||||||9
1730715470000|2024-11-04 10:17:50|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|63
1730715480000|2024-11-04 10:18:00|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|143
1730715490000|2024-11-04 10:18:10|||||||||6
1730715500000|2024-11-04 10:18:20|||||||||110
1730715510000|2024-11-04 10:18:30|||||||||25
1730715530000|2024-11-04 10:18:50|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|31
1730715540000|2024-11-04 10:19:00|||||||||1
1730715570000|2024-11-04 10:19:30|||||||||1
1730715600000|2024-11-04 10:20:00|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|34
1730715640000|2024-11-04 10:20:40|||||||||1201
1730715670000|2024-11-04 10:21:10|||||||||1
1730715680000|2024-11-04 10:21:20|||||||||1
1730715690000|2024-11-04 10:21:30|||||||||2425
1730715700000|2024-11-04 10:21:40|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|31
1730715720000|2024-11-04 10:22:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|19
1730715730000|2024-11-04 10:22:10|||||||||1
1730715740000|2024-11-04 10:22:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|67
1730715750000|2024-11-04 10:22:30|||||||||33
1730715760000|2024-11-04 10:22:40|||||||||1
1730715770000|2024-11-04 10:22:50||148.34||148.39||148.39||148.34|104
1730715790000|2024-11-04 10:23:10|||||||||1
1730715800000|2024-11-04 10:23:20|||||||||98
1730715820000|2024-11-04 10:23:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|60
1730715830000|2024-11-04 10:23:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|121
1730715840000|2024-11-04 10:24:00|||||||||261
1730715850000|2024-11-04 10:24:10|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|151
1730715860000|2024-11-04 10:24:20|||||||||13
1730715870000|2024-11-04 10:24:30|||||||||165
1730715880000|2024-11-04 10:24:40|||||||||56
1730715890000|2024-11-04 10:24:50|||||||||19
1730715900000|2024-11-04 10:25:00|||||||||40
1730715910000|2024-11-04 10:25:10|||||||||22
1730715920000|2024-11-04 10:25:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|284
1730715930000|2024-11-04 10:25:30|||||||||50
1730715950000|2024-11-04 10:25:50|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|158
1730715960000|2024-11-04 10:26:00|||||||||30
1730715970000|2024-11-04 10:26:10|||||||||50
1730715980000|2024-11-04 10:26:20|||||||||113
1730715990000|2024-11-04 10:26:30|||||||||1
1730716010000|2024-11-04 10:26:50|||||||||31
1730716030000|2024-11-04 10:27:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|83
1730716040000|2024-11-04 10:27:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|103
1730716050000|2024-11-04 10:27:30|||||||||1
1730716070000|2024-11-04 10:27:50|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|134
1730716080000|2024-11-04 10:28:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|7
1730716090000|2024-11-04 10:28:10|148.37|148.29|148.37|148.24|148.37|148.29|148.37|148.24|0
1730716100000|2024-11-04 10:28:20||148.29||148.29||148.29||148.29|1
1730716110000|2024-11-04 10:28:30||148.24||148.24||148.29||148.24|17
1730716120000|2024-11-04 10:28:40|148.32||148.32||148.32||148.32||0
1730716130000|2024-11-04 10:28:50|||||||||2
1730716140000|2024-11-04 10:29:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|39
1730716160000|2024-11-04 10:29:20|||||||||2
1730716170000|2024-11-04 10:29:30|||||||||10
1730716190000|2024-11-04 10:29:50|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|31
1730716200000|2024-11-04 10:30:00|148.22|148.14|148.17|148.04|148.22|148.14|148.12|148.04|10
1730716210000|2024-11-04 10:30:10||148.09||148.09||148.09||148.04|1
1730716220000|2024-11-04 10:30:20||148.04||148.09||148.09||148.04|0
1730716230000|2024-11-04 10:30:30|||||||||1
1730716250000|2024-11-04 10:30:50|148.22|148.14|148.22|148.09|148.22|148.14|148.17|148.09|98
1730716260000|2024-11-04 10:31:00|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|2
1730716270000|2024-11-04 10:31:10|||||||||1
1730716280000|2024-11-04 10:31:20|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|5
1730716290000|2024-11-04 10:31:30|||||||||1
1730716310000|2024-11-04 10:31:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|45
1730716320000|2024-11-04 10:32:00|||||||||1
1730716330000|2024-11-04 10:32:10|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|98
1730716350000|2024-11-04 10:32:30|||||||||1
1730716360000|2024-11-04 10:32:40|148.27||148.22||148.27||148.22||0
1730716370000|2024-11-04 10:32:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|1
1730716380000|2024-11-04 10:33:00|||||||||1
1730716390000|2024-11-04 10:33:10|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|8
1730716410000|2024-11-04 10:33:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|52
1730716420000|2024-11-04 10:33:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|1
1730716430000|2024-11-04 10:33:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|22
1730716450000|2024-11-04 10:34:10|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|20
1730716460000|2024-11-04 10:34:20|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|21
1730716470000|2024-11-04 10:34:30|||||||||1
1730716480000|2024-11-04 10:34:40|||||||||1
1730716490000|2024-11-04 10:34:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.14|10
1730716500000|2024-11-04 10:35:00|148.22|148.14|148.27|148.14|148.27|148.19|148.22|148.14|13
1730716510000|2024-11-04 10:35:10|148.22|148.19|148.22|148.14|148.22|148.19|148.22|148.14|1
1730716520000|2024-11-04 10:35:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|1
1730716540000|2024-11-04 10:35:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|9
1730716550000|2024-11-04 10:35:50|||||||||9
1730716570000|2024-11-04 10:36:10|||||||||2
1730716580000|2024-11-04 10:36:20|||||||||81
1730716590000|2024-11-04 10:36:30|||||||||2
1730716600000|2024-11-04 10:36:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|42
1730716620000|2024-11-04 10:37:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.09|38
1730716630000|2024-11-04 10:37:10|148.17|148.09|148.22|148.09|148.22|148.14|148.17|148.09|36
1730716640000|2024-11-04 10:37:20|148.17||148.17||148.22||148.17||1
1730716650000|2024-11-04 10:37:30|||||||||49
1730716670000|2024-11-04 10:37:50|||||||||1
1730716680000|2024-11-04 10:38:00|148.22|148.14|148.22|148.09|148.22|148.14|148.22|148.09|36
1730716690000|2024-11-04 10:38:10||148.14||148.14||148.14||148.09|0
1730716700000|2024-11-04 10:38:20|||||||||1
1730716740000|2024-11-04 10:39:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|326
1730716750000|2024-11-04 10:39:10|||||||||135
1730716760000|2024-11-04 10:39:20|||||||||19
1730716780000|2024-11-04 10:39:40|148.12|148.04|148.17|148.04|148.17|148.09|148.12|148.04|80
1730716790000|2024-11-04 10:39:50|148.12||148.12||148.12||148.12||2
1730716810000|2024-11-04 10:40:10|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|26
1730716820000|2024-11-04 10:40:20|||||||||4
1730716830000|2024-11-04 10:40:30||147.99||148.04||148.04||147.99|31
1730716850000|2024-11-04 10:40:50|||||||||1
1730716860000|2024-11-04 10:41:00|||||||||5
1730716880000|2024-11-04 10:41:20|||||||||142
1730716890000|2024-11-04 10:41:30|||||||||16
1730716920000|2024-11-04 10:42:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|121
1730716930000|2024-11-04 10:42:10|||||||||61
1730716940000|2024-11-04 10:42:20|||||||||23
1730716950000|2024-11-04 10:42:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|7
1730716960000|2024-11-04 10:42:40|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|5
1730716970000|2024-11-04 10:42:50|148.12|148.09|148.17|148.04|148.17|148.09|148.12|148.04|4
1730716980000|2024-11-04 10:43:00||148.09||148.04||148.09||148.04|1
1730716990000|2024-11-04 10:43:10||148.09||148.09||148.09||148.04|0
1730717000000|2024-11-04 10:43:20|||||||||28
1730717010000|2024-11-04 10:43:30|148.12|148.04|148.17|148.04|148.17|148.09|148.12|148.04|55
1730717020000|2024-11-04 10:43:40|148.12||148.12||148.12||148.12||0
1730717040000|2024-11-04 10:44:00|||||||||5
1730717070000|2024-11-04 10:44:30|||||||||1232
1730717080000|2024-11-04 10:44:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|12
1730717090000|2024-11-04 10:44:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|5
1730717100000|2024-11-04 10:45:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|68
1730717140000|2024-11-04 10:45:40|||||||||1
1730717150000|2024-11-04 10:45:50|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|560
1730717160000|2024-11-04 10:46:00|||||||||12
1730717170000|2024-11-04 10:46:10|||||||||7
1730717180000|2024-11-04 10:46:20|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|17
1730717200000|2024-11-04 10:46:40|||||||||1
1730717220000|2024-11-04 10:47:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|8
1730717230000|2024-11-04 10:47:10|148.07|147.99|148.07|147.99|148.12|147.99|148.07|147.99|1
1730717240000|2024-11-04 10:47:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|1
1730717250000|2024-11-04 10:47:30|||||||||1
1730717260000|2024-11-04 10:47:40|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|15
1730717270000|2024-11-04 10:47:50|148.17||148.12||148.17||148.12||0
1730717280000|2024-11-04 10:48:00|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.09|0
1730717290000|2024-11-04 10:48:10|||||||||1
1730717320000|2024-11-04 10:48:40|||||||||1
1730717340000|2024-11-04 10:49:00|148.12|148.04|148.12|148.04|148.17|148.09|148.12|148.04|69
1730717350000|2024-11-04 10:49:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|4
1730717370000|2024-11-04 10:49:30|||||||||1
1730717380000|2024-11-04 10:49:40||148.04||148.09||148.09||148.04|1
1730717390000|2024-11-04 10:49:50|||||||||2
1730717400000|2024-11-04 10:50:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|45
1730717420000|2024-11-04 10:50:20|||||||||27
1730717430000|2024-11-04 10:50:30|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.09|35
1730717440000|2024-11-04 10:50:40|148.12|148.04|148.17|148.04|148.17|148.09|148.12|148.04|7
1730717450000|2024-11-04 10:50:50|148.12|148.09|148.12|148.04|148.12|148.09|148.12|148.04|2
1730717480000|2024-11-04 10:51:20|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|15
1730717490000|2024-11-04 10:51:30|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|1
1730717500000|2024-11-04 10:51:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|27
1730717510000|2024-11-04 10:51:50|||||||||1
1730717520000|2024-11-04 10:52:00|||||||||95
1730717530000|2024-11-04 10:52:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|204
1730717540000|2024-11-04 10:52:20|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|24
1730717570000|2024-11-04 10:52:50|||||||||1
1730717590000|2024-11-04 10:53:10|||||||||6
1730717600000|2024-11-04 10:53:20|||||||||129
1730717610000|2024-11-04 10:53:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|210
1730717620000|2024-11-04 10:53:40||147.99||148.04||148.04||147.99|9
1730717630000|2024-11-04 10:53:50|||||||||80
1730717640000|2024-11-04 10:54:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|28
1730717650000|2024-11-04 10:54:10||148.04||148.09||148.09||148.04|0
1730717660000|2024-11-04 10:54:20|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|0
1730717670000|2024-11-04 10:54:30|||||||||1
1730717700000|2024-11-04 10:55:00||148.04||148.04||148.09||148.04|1
1730717720000|2024-11-04 10:55:20||148.09||148.09||148.09||148.04|1
1730717730000|2024-11-04 10:55:30|||||||||1
1730717760000|2024-11-04 10:56:00|||||||||1
1730717780000|2024-11-04 10:56:20||148.04||148.04||148.04||148.04|14
1730717790000|2024-11-04 10:56:30||148.09||148.09||148.09||148.09|0
1730717800000|2024-11-04 10:56:40|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|13
1730717810000|2024-11-04 10:56:50|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|1
1730717820000|2024-11-04 10:57:00||148.04||148.09||148.09||148.04|4
1730717830000|2024-11-04 10:57:10||148.04||148.09||148.09||148.04|0
1730717850000|2024-11-04 10:57:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|23
1730717870000|2024-11-04 10:57:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|7
1730717890000|2024-11-04 10:58:10|||||||||1
1730717900000|2024-11-04 10:58:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|4
1730717920000|2024-11-04 10:58:40|||||||||1
1730717930000|2024-11-04 10:58:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|2
1730717940000|2024-11-04 10:59:00|148.22||148.17||148.22||148.17||1
1730717950000|2024-11-04 10:59:10|||||||||1
1730717960000|2024-11-04 10:59:20|148.22||148.22||148.22||148.22||2
1730717970000|2024-11-04 10:59:30|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|1
1730717980000|2024-11-04 10:59:40|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|6
1730718010000|2024-11-04 11:00:10|||||||||1
1730718020000|2024-11-04 11:00:20|||||||||52
1730718030000|2024-11-04 11:00:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|11
1730718040000|2024-11-04 11:00:40|||||||||2
1730718050000|2024-11-04 11:00:50|||||||||1
1730718070000|2024-11-04 11:01:10|||||||||1
1730718100000|2024-11-04 11:01:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|19
1730718110000|2024-11-04 11:01:50|||||||||1
1730718130000|2024-11-04 11:02:10|||||||||2
1730718160000|2024-11-04 11:02:40|||||||||2
1730718170000|2024-11-04 11:02:50|||||||||1
1730718190000|2024-11-04 11:03:10|||||||||1
1730718200000|2024-11-04 11:03:20|||||||||1
1730718220000|2024-11-04 11:03:40|||||||||2
1730718230000|2024-11-04 11:03:50|||||||||28
1730718240000|2024-11-04 11:04:00|148.22|148.14|148.22|148.09|148.22|148.14|148.22|148.09|220
1730718250000|2024-11-04 11:04:10|148.17|148.14|148.22|148.09|148.22|148.14|148.17|148.09|83
1730718260000|2024-11-04 11:04:20|148.17|148.14|148.22|148.09|148.22|148.14|148.17|148.09|63
1730718270000|2024-11-04 11:04:30||148.14||148.14||148.14||148.14|2
1730718280000|2024-11-04 11:04:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|153
1730718300000|2024-11-04 11:05:00|||||||||1
1730718320000|2024-11-04 11:05:20|||||||||2
1730718330000|2024-11-04 11:05:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|11
1730718350000|2024-11-04 11:05:50|||||||||1
1730718370000|2024-11-04 11:06:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|0
1730718380000|2024-11-04 11:06:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|13
1730718390000|2024-11-04 11:06:30|||||||||1
1730718410000|2024-11-04 11:06:50|||||||||62
1730718420000|2024-11-04 11:07:00|||||||||2
1730718440000|2024-11-04 11:07:20||148.09||148.14||148.14||148.09|0
1730718450000|2024-11-04 11:07:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|55
1730718470000|2024-11-04 11:07:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|63
1730718480000|2024-11-04 11:08:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|153
1730718490000|2024-11-04 11:08:10|148.22|148.04|148.12|148.04|148.22|148.04|148.12|148.04|477
1730718500000|2024-11-04 11:08:20|||||||||71
1730718510000|2024-11-04 11:08:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730718520000|2024-11-04 11:08:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|131
1730718530000|2024-11-04 11:08:50|148.17|148.09|148.17|148.04|148.17|148.09|148.12|148.04|99
1730718540000|2024-11-04 11:09:00|148.12|148.09|148.12|148.04|148.12|148.09|148.12|148.04|92
1730718550000|2024-11-04 11:09:10|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|39
1730718560000|2024-11-04 11:09:20|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|64
1730718570000|2024-11-04 11:09:30|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|23
1730718580000|2024-11-04 11:09:40|148.17||148.12||148.17||148.12||2
1730718590000|2024-11-04 11:09:50|||||||||26
1730718600000|2024-11-04 11:10:00|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|25
1730718610000|2024-11-04 11:10:10|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|15
1730718620000|2024-11-04 11:10:20|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|125
1730718630000|2024-11-04 11:10:30|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|193
1730718640000|2024-11-04 11:10:40|||||||||26
1730718650000|2024-11-04 11:10:50|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|40
1730718660000|2024-11-04 11:11:00|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|57
1730718670000|2024-11-04 11:11:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|54
1730718700000|2024-11-04 11:11:40|||||||||1
1730718720000|2024-11-04 11:12:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|156
1730718730000|2024-11-04 11:12:10|||||||||1
1730718750000|2024-11-04 11:12:30|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|83
1730718760000|2024-11-04 11:12:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|2
1730718800000|2024-11-04 11:13:20|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|2
1730718810000|2024-11-04 11:13:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|3
1730718820000|2024-11-04 11:13:40|||||||||1
1730718850000|2024-11-04 11:14:10|||||||||2
1730718890000|2024-11-04 11:14:50|||||||||1
1730718910000|2024-11-04 11:15:10|148.17|148.09|148.17|148.04|148.17|148.09|148.17|148.04|93
1730718920000|2024-11-04 11:15:20|148.12||148.12||148.12||148.12||2
1730718930000|2024-11-04 11:15:30|148.17||148.12||148.17||148.12||13
1730718940000|2024-11-04 11:15:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730718950000|2024-11-04 11:15:50|||||||||1
1730718980000|2024-11-04 11:16:20|||||||||1
1730718990000|2024-11-04 11:16:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|128
1730719000000|2024-11-04 11:16:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|25
1730719010000|2024-11-04 11:16:50|||||||||7
1730719050000|2024-11-04 11:17:30|||||||||1
1730719060000|2024-11-04 11:17:40|||||||||1
1730719080000|2024-11-04 11:18:00|||||||||1
1730719100000|2024-11-04 11:18:20||148.14||148.19||148.19||148.14|18
1730719130000|2024-11-04 11:18:50|||||||||1
1730719140000|2024-11-04 11:19:00|||||||||16
1730719150000|2024-11-04 11:19:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|13
1730719160000|2024-11-04 11:19:20||148.19||148.24||148.24||148.19|1
1730719170000|2024-11-04 11:19:30|||||||||1
1730719190000|2024-11-04 11:19:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|49
1730719200000|2024-11-04 11:20:00|148.22|148.14|148.22|148.14|148.22|148.19|148.17|148.09|95
1730719220000|2024-11-04 11:20:20||148.09||148.14||148.14||148.09|1
1730719230000|2024-11-04 11:20:30|||||||||121
1730719260000|2024-11-04 11:21:00|||||||||1
1730719290000|2024-11-04 11:21:30|||||||||1
1730719330000|2024-11-04 11:22:10|||||||||1
1730719350000|2024-11-04 11:22:30|||||||||1
1730719360000|2024-11-04 11:22:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|31
1730719370000|2024-11-04 11:22:50|||||||||5
1730719380000|2024-11-04 11:23:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|9
1730719390000|2024-11-04 11:23:10|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|48
1730719420000|2024-11-04 11:23:40|||||||||1
1730719430000|2024-11-04 11:23:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|10
1730719450000|2024-11-04 11:24:10|||||||||3
1730719480000|2024-11-04 11:24:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|10
1730719500000|2024-11-04 11:25:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|26
1730719510000|2024-11-04 11:25:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|21
1730719540000|2024-11-04 11:25:40|||||||||1
1730719580000|2024-11-04 11:26:20|||||||||1
1730719590000|2024-11-04 11:26:30|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|59
1730719600000|2024-11-04 11:26:40|||||||||1
1730719630000|2024-11-04 11:27:10|||||||||5
1730719640000|2024-11-04 11:27:20|||||||||1
1730719660000|2024-11-04 11:27:40|||||||||51
1730719670000|2024-11-04 11:27:50|||||||||6
1730719680000|2024-11-04 11:28:00|148.37|148.29|148.37|148.29|148.37|148.29|148.32|148.24|51
1730719690000|2024-11-04 11:28:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|116
1730719700000|2024-11-04 11:28:20|||||||||1
1730719740000|2024-11-04 11:29:00|||||||||1
1730719750000|2024-11-04 11:29:10|||||||||42
1730719760000|2024-11-04 11:29:20|||||||||1
1730719770000|2024-11-04 11:29:30|148.37||148.32||148.37||148.32||11
1730719790000|2024-11-04 11:29:50|||||||||1
1730719800000|2024-11-04 11:30:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|54
1730719810000|2024-11-04 11:30:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|63
1730719820000|2024-11-04 11:30:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|4
1730719860000|2024-11-04 11:31:00|||||||||1
1730719890000|2024-11-04 11:31:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|50
1730719900000|2024-11-04 11:31:40|||||||||1
1730719920000|2024-11-04 11:32:00|||||||||1
1730719930000|2024-11-04 11:32:10|||||||||20
1730719940000|2024-11-04 11:32:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|3
1730719960000|2024-11-04 11:32:40|||||||||1
1730719980000|2024-11-04 11:33:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|3
1730720000000|2024-11-04 11:33:20|148.37|148.29|148.37|148.29|148.42|148.29|148.37|148.29|1
1730720020000|2024-11-04 11:33:40|||||||||1
1730720050000|2024-11-04 11:34:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|76
1730720080000|2024-11-04 11:34:40|||||||||1
1730720110000|2024-11-04 11:35:10|||||||||1
1730720130000|2024-11-04 11:35:30|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|10
1730720140000|2024-11-04 11:35:40|148.27|148.19|148.27|148.19|148.32|148.24|148.27|148.19|9
1730720150000|2024-11-04 11:35:50|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|2
1730720170000|2024-11-04 11:36:10|148.27|148.19|148.27|148.19|148.32|148.19|148.27|148.19|2
1730720190000|2024-11-04 11:36:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730720200000|2024-11-04 11:36:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|7
1730720230000|2024-11-04 11:37:10|||||||||314
1730720240000|2024-11-04 11:37:20|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|31
1730720250000|2024-11-04 11:37:30|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|24
1730720260000|2024-11-04 11:37:40|148.32||148.27||148.32||148.27||4
1730720270000|2024-11-04 11:37:50|148.32||148.27||148.32||148.27||0
1730720290000|2024-11-04 11:38:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|4
1730720320000|2024-11-04 11:38:40|||||||||1
1730720340000|2024-11-04 11:39:00|||||||||13
1730720360000|2024-11-04 11:39:20|||||||||1
1730720370000|2024-11-04 11:39:30|148.27|148.19|148.32|148.19|148.32|148.19|148.27|148.19|1
1730720380000|2024-11-04 11:39:40|148.27|148.24|148.32|148.24|148.32|148.24|148.27|148.24|0
1730720390000|2024-11-04 11:39:50|||||||||1
1730720400000|2024-11-04 11:40:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|26
1730720420000|2024-11-04 11:40:20|||||||||1
1730720430000|2024-11-04 11:40:30||148.19||148.24||148.24||148.19|1
1730720450000|2024-11-04 11:40:50|||||||||2
1730720460000|2024-11-04 11:41:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|7
1730720480000|2024-11-04 11:41:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|3
1730720500000|2024-11-04 11:41:40|148.37|148.29|148.37|148.29|148.37|148.29|148.32|148.29|0
1730720510000|2024-11-04 11:41:50||148.24||148.29||148.29||148.24|1
1730720530000|2024-11-04 11:42:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|2
1730720550000|2024-11-04 11:42:30|||||||||1
1730720570000|2024-11-04 11:42:50|||||||||1
1730720590000|2024-11-04 11:43:10||148.29||148.34||148.34||148.29|7
1730720600000|2024-11-04 11:43:20|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.39|0
1730720610000|2024-11-04 11:43:30|148.42|148.34|148.42|148.34|148.47|148.39|148.42|148.34|3
1730720640000|2024-11-04 11:44:00|||||||||1
1730720650000|2024-11-04 11:44:10|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.39|1
1730720660000|2024-11-04 11:44:20|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|1
1730720670000|2024-11-04 11:44:30|||||||||1
1730720680000|2024-11-04 11:44:40|148.42|148.34|148.42|148.34|148.47|148.34|148.42|148.34|1
1730720690000|2024-11-04 11:44:50|148.47||148.42||148.47||148.42||0
1730720700000|2024-11-04 11:45:00|||||||||1
1730720730000|2024-11-04 11:45:30|||||||||1
1730720750000|2024-11-04 11:45:50|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|141
1730720760000|2024-11-04 11:46:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|41
1730720770000|2024-11-04 11:46:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.44|15
1730720780000|2024-11-04 11:46:20|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|4
1730720790000|2024-11-04 11:46:30|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|3
1730720800000|2024-11-04 11:46:40|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.49|1
1730720820000|2024-11-04 11:47:00|||||||||1
1730720840000|2024-11-04 11:47:20|||||||||33
1730720860000|2024-11-04 11:47:40||148.44||148.44||148.44||148.44|27
1730720870000|2024-11-04 11:47:50|148.52||148.52||148.52||148.52||18
1730720890000|2024-11-04 11:48:10|||||||||1
1730720900000|2024-11-04 11:48:20|148.57||148.52||148.57||148.52||1
1730720920000|2024-11-04 11:48:40|||||||||1
1730720930000|2024-11-04 11:48:50|||||||||25
1730720940000|2024-11-04 11:49:00|||||||||4
1730720950000|2024-11-04 11:49:10|148.57|148.49|148.57|148.44|148.57|148.49|148.57|148.44|11
1730720960000|2024-11-04 11:49:20|148.52||148.52||148.57||148.52||0
1730720970000|2024-11-04 11:49:30|148.57||148.52||148.57||148.52||0
1730720980000|2024-11-04 11:49:40|||||||||1
1730721000000|2024-11-04 11:50:00|148.57||148.52||148.57||148.52||0
1730721010000|2024-11-04 11:50:10|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.49|0
1730721050000|2024-11-04 11:50:50||148.44||148.44||148.49||148.44|26
1730721060000|2024-11-04 11:51:00|148.52||148.52||148.52||148.52||0
1730721070000|2024-11-04 11:51:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|4
1730721080000|2024-11-04 11:51:20|148.52|148.44|148.52|148.44|148.57|148.44|148.52|148.44|1
1730721100000|2024-11-04 11:51:40|148.57||148.57||148.57||148.57||0
1730721110000|2024-11-04 11:51:50|148.52||148.52||148.57||148.52||1
1730721140000|2024-11-04 11:52:20|||||||||1
1730721150000|2024-11-04 11:52:30|148.57|148.49|148.57|148.49|148.62|148.54|148.57|148.49|255
1730721180000|2024-11-04 11:53:00|||||||||1
1730721200000|2024-11-04 11:53:20|||||||||1
1730721240000|2024-11-04 11:54:00|||||||||1
1730721250000|2024-11-04 11:54:10|148.62||148.57||148.62||148.57||4
1730721260000|2024-11-04 11:54:20|||||||||1
1730721300000|2024-11-04 11:55:00|||||||||1
1730721330000|2024-11-04 11:55:30|||||||||1
1730721360000|2024-11-04 11:56:00|||||||||1
1730721390000|2024-11-04 11:56:30|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|613
1730721400000|2024-11-04 11:56:40|||||||||15
1730721410000|2024-11-04 11:56:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|120
1730721420000|2024-11-04 11:57:00||148.44||148.49||148.49||148.44|1
1730721460000|2024-11-04 11:57:40|||||||||45
1730721480000|2024-11-04 11:58:00|||||||||99
1730721520000|2024-11-04 11:58:40|||||||||101
1730721530000|2024-11-04 11:58:50|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|64
1730721540000|2024-11-04 11:59:00|||||||||1
1730721580000|2024-11-04 11:59:40|||||||||1
1730721590000|2024-11-04 11:59:50|||||||||7
1730721610000|2024-11-04 12:00:10|||||||||1
1730721640000|2024-11-04 12:00:40|||||||||1
1730721670000|2024-11-04 12:01:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|33
1730721700000|2024-11-04 12:01:40|||||||||1
1730721730000|2024-11-04 12:02:10|||||||||25
1730721740000|2024-11-04 12:02:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|136
1730721760000|2024-11-04 12:02:40|||||||||1
1730721780000|2024-11-04 12:03:00|||||||||36
1730721790000|2024-11-04 12:03:10|||||||||1
1730721830000|2024-11-04 12:03:50|||||||||1
1730721840000|2024-11-04 12:04:00|||||||||300
1730721860000|2024-11-04 12:04:20|||||||||1
1730721880000|2024-11-04 12:04:40|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|33
1730721890000|2024-11-04 12:04:50|||||||||25
1730721920000|2024-11-04 12:05:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|9
1730721930000|2024-11-04 12:05:30|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|8
1730721950000|2024-11-04 12:05:50|||||||||1
1730721960000|2024-11-04 12:06:00||148.44||148.49||148.49||148.44|0
1730721970000|2024-11-04 12:06:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|0
1730721980000|2024-11-04 12:06:20|148.57||148.52||148.57||148.52||5
1730722010000|2024-11-04 12:06:50|||||||||1
1730722020000|2024-11-04 12:07:00|148.57|148.49|148.57|148.44|148.57|148.49|148.52|148.44|6
1730722030000|2024-11-04 12:07:10|148.52|148.49|148.52|148.44|148.57|148.49|148.52|148.44|0
1730722040000|2024-11-04 12:07:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|0
1730722080000|2024-11-04 12:08:00|148.52|148.44|148.52|148.44|148.57|148.44|148.52|148.44|2
1730722090000|2024-11-04 12:08:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|0
1730722110000|2024-11-04 12:08:30||148.44||148.49||148.49||148.44|1
1730722140000|2024-11-04 12:09:00|||||||||51
1730722170000|2024-11-04 12:09:30|||||||||1
1730722180000|2024-11-04 12:09:40|||||||||25
1730722200000|2024-11-04 12:10:00|||||||||1
1730722220000|2024-11-04 12:10:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|44
1730722230000|2024-11-04 12:10:30||148.49||148.54||148.54||148.49|1
1730722270000|2024-11-04 12:11:10||148.49||148.49||148.49||148.49|1
1730722280000|2024-11-04 12:11:20|148.57|148.54|148.57|148.49|148.57|148.54|148.57|148.49|57
1730722290000|2024-11-04 12:11:30|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|13
1730722330000|2024-11-04 12:12:10|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|159
1730722340000|2024-11-04 12:12:20|148.62|148.54|148.62|148.54|148.67|148.54|148.62|148.54|0
1730722360000|2024-11-04 12:12:40|||||||||1
1730722370000|2024-11-04 12:12:50|||||||||1
1730722380000|2024-11-04 12:13:00||148.49||148.49||148.54||148.49|0
1730722390000|2024-11-04 12:13:10|148.57|148.54|148.62|148.49|148.62|148.54|148.57|148.49|1
1730722400000|2024-11-04 12:13:20||148.54||148.49||148.54||148.49|0
1730722410000|2024-11-04 12:13:30||148.54||148.54||148.54||148.49|0
1730722420000|2024-11-04 12:13:40||148.49||148.54||148.54||148.49|7
1730722430000|2024-11-04 12:13:50|148.57|148.49|148.57|148.49|148.57|148.54|148.57|148.49|0
1730722440000|2024-11-04 12:14:00|148.62||148.62||148.62||148.57||3
1730722450000|2024-11-04 12:14:10||148.54||148.54||148.54||148.49|0
1730722460000|2024-11-04 12:14:20||148.49||148.49||148.49||148.49|1
1730722470000|2024-11-04 12:14:30||148.54||148.49||148.54||148.49|0
1730722480000|2024-11-04 12:14:40||148.54||148.54||148.54||148.54|1
1730722510000|2024-11-04 12:15:10|||||||||1
1730722530000|2024-11-04 12:15:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|118
1730722540000|2024-11-04 12:15:40|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|32
1730722550000|2024-11-04 12:15:50|||||||||1
1730722560000|2024-11-04 12:16:00|||||||||1
1730722570000|2024-11-04 12:16:10|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|0
1730722580000|2024-11-04 12:16:20|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|23
1730722590000|2024-11-04 12:16:30||148.54||148.59||148.59||148.54|0
1730722610000|2024-11-04 12:16:50|||||||||1
1730722620000|2024-11-04 12:17:00|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|6
1730722650000|2024-11-04 12:17:30|||||||||1
1730722660000|2024-11-04 12:17:40|||||||||1
1730722670000|2024-11-04 12:17:50|||||||||1
1730722700000|2024-11-04 12:18:20|||||||||1
1730722740000|2024-11-04 12:19:00|||||||||8
1730722760000|2024-11-04 12:19:20|||||||||1
1730722790000|2024-11-04 12:19:50||148.49||148.54||148.54||148.49|0
1730722800000|2024-11-04 12:20:00|||||||||1
1730722830000|2024-11-04 12:20:30|||||||||1
1730722860000|2024-11-04 12:21:00|||||||||1
1730722890000|2024-11-04 12:21:30|148.67|148.59|148.67|148.54|148.67|148.59|148.67|148.54|28
1730722900000|2024-11-04 12:21:40|148.62||148.62||148.62||148.62||0
1730722920000|2024-11-04 12:22:00|||||||||1
1730722950000|2024-11-04 12:22:30|||||||||1
1730722980000|2024-11-04 12:23:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|25
1730723020000|2024-11-04 12:23:40|||||||||1
1730723050000|2024-11-04 12:24:10|||||||||1
1730723060000|2024-11-04 12:24:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|3
1730723070000|2024-11-04 12:24:30|148.67|148.59|148.67|148.54|148.67|148.59|148.62|148.54|7
1730723080000|2024-11-04 12:24:40||148.59||148.59||148.59||148.59|0
1730723100000|2024-11-04 12:25:00|148.62|148.54|148.62|148.54|148.67|148.54|148.62|148.54|6
1730723110000|2024-11-04 12:25:10|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|2
1730723120000|2024-11-04 12:25:20||148.54||148.54||148.59||148.54|0
1730723130000|2024-11-04 12:25:30||148.59||148.59||148.59||148.54|0
1730723140000|2024-11-04 12:25:40|||||||||1
1730723150000|2024-11-04 12:25:50|148.62|148.54|148.67|148.59|148.67|148.59|148.62|148.54|34
1730723160000|2024-11-04 12:26:00||148.54||148.54||148.54||148.54|0
1730723170000|2024-11-04 12:26:10|148.62||148.67||148.67||148.62||7
1730723180000|2024-11-04 12:26:20||148.59||148.59||148.59||148.54|0
1730723200000|2024-11-04 12:26:40|||||||||1
1730723230000|2024-11-04 12:27:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|1
1730723260000|2024-11-04 12:27:40|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|115
1730723270000|2024-11-04 12:27:50|148.52|148.44|148.52|148.44|148.57|148.44|148.52|148.44|2
1730723290000|2024-11-04 12:28:10||148.39||148.39||148.39||148.39|0
1730723300000|2024-11-04 12:28:20|148.47|148.44|148.47|148.39|148.47|148.44|148.47|148.39|2
1730723320000|2024-11-04 12:28:40||148.34||148.39||148.39||148.34|21
1730723330000|2024-11-04 12:28:50|||||||||1
1730723340000|2024-11-04 12:29:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|0
1730723360000|2024-11-04 12:29:20|||||||||4
1730723370000|2024-11-04 12:29:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|16
1730723390000|2024-11-04 12:29:50|148.42|148.34|148.47|148.34|148.47|148.39|148.42|148.34|1
1730723400000|2024-11-04 12:30:00||148.39||148.39||148.39||148.39|0
1730723410000|2024-11-04 12:30:10|||||||||12
1730723420000|2024-11-04 12:30:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|31
1730723430000|2024-11-04 12:30:30|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|1
1730723440000|2024-11-04 12:30:40|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|0
1730723450000|2024-11-04 12:30:50|||||||||1
1730723470000|2024-11-04 12:31:10|||||||||13
1730723480000|2024-11-04 12:31:20|||||||||1
1730723490000|2024-11-04 12:31:30|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|16
1730723510000|2024-11-04 12:31:50|||||||||1
1730723530000|2024-11-04 12:32:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|1
1730723540000|2024-11-04 12:32:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|0
1730723550000|2024-11-04 12:32:30|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|16
1730723560000|2024-11-04 12:32:40|148.47|148.39|148.52|148.39|148.52|148.39|148.47|148.39|5
1730723570000|2024-11-04 12:32:50|148.47||148.47||148.47||148.47||0
1730723580000|2024-11-04 12:33:00||148.34||148.39||148.39||148.34|1
1730723610000|2024-11-04 12:33:30|||||||||1
1730723640000|2024-11-04 12:34:00|||||||||1
1730723650000|2024-11-04 12:34:10|||||||||11
1730723670000|2024-11-04 12:34:30|||||||||1
1730723690000|2024-11-04 12:34:50|148.52|148.44|148.52|148.39|148.52|148.44|148.47|148.39|15
1730723700000|2024-11-04 12:35:00|148.47||148.47||148.47||148.47||4
1730723740000|2024-11-04 12:35:40|||||||||1
1730723770000|2024-11-04 12:36:10|||||||||1
1730723790000|2024-11-04 12:36:30|148.52||148.52||148.52||148.52||25
1730723800000|2024-11-04 12:36:40|148.47|148.44|148.47|148.39|148.52|148.44|148.47|148.39|1
1730723810000|2024-11-04 12:36:50|148.52||148.47||148.52||148.47||5
1730723820000|2024-11-04 12:37:00|||||||||2
1730723830000|2024-11-04 12:37:10|148.52||148.47||148.52||148.47||6
1730723840000|2024-11-04 12:37:20|148.52||148.47||148.52||148.47||0
1730723860000|2024-11-04 12:37:40|||||||||1
1730723880000|2024-11-04 12:38:00|||||||||15
1730723890000|2024-11-04 12:38:10|||||||||5
1730723920000|2024-11-04 12:38:40|||||||||1
1730723930000|2024-11-04 12:38:50||148.34||148.34||148.34||148.34|14
1730723940000|2024-11-04 12:39:00||148.39||148.39||148.39||148.34|0
1730723950000|2024-11-04 12:39:10||148.34||148.39||148.39||148.34|1
1730723980000|2024-11-04 12:39:40|||||||||14
1730724000000|2024-11-04 12:40:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|9
1730724010000|2024-11-04 12:40:10|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|36
1730724020000|2024-11-04 12:40:20|||||||||1
1730724050000|2024-11-04 12:40:50|||||||||1
1730724070000|2024-11-04 12:41:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|111
1730724080000|2024-11-04 12:41:20|||||||||1
1730724090000|2024-11-04 12:41:30|||||||||2
1730724100000|2024-11-04 12:41:40|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|14
1730724110000|2024-11-04 12:41:50|||||||||1
1730724130000|2024-11-04 12:42:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|7
1730724140000|2024-11-04 12:42:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|20
1730724190000|2024-11-04 12:43:10|||||||||12
1730724200000|2024-11-04 12:43:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|17
1730724210000|2024-11-04 12:43:30|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|6
1730724230000|2024-11-04 12:43:50|148.37|148.29|148.37|148.29|148.42|148.29|148.37|148.29|18
1730724240000|2024-11-04 12:44:00|148.42||148.37||148.42||148.37||15
1730724250000|2024-11-04 12:44:10|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|0
1730724260000|2024-11-04 12:44:20|||||||||1
1730724270000|2024-11-04 12:44:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|65
1730724290000|2024-11-04 12:44:50|||||||||23
1730724300000|2024-11-04 12:45:00|||||||||1
1730724320000|2024-11-04 12:45:20|||||||||42
1730724330000|2024-11-04 12:45:30|||||||||1
1730724340000|2024-11-04 12:45:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|106
1730724350000|2024-11-04 12:45:50|||||||||143
1730724360000|2024-11-04 12:46:00|||||||||62
1730724370000|2024-11-04 12:46:10|||||||||25
1730724380000|2024-11-04 12:46:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|217
1730724390000|2024-11-04 12:46:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|155
1730724400000|2024-11-04 12:46:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|238
1730724420000|2024-11-04 12:47:00|||||||||30
1730724430000|2024-11-04 12:47:10|||||||||13
1730724450000|2024-11-04 12:47:30|||||||||1
1730724470000|2024-11-04 12:47:50|||||||||30
1730724480000|2024-11-04 12:48:00|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|75
1730724510000|2024-11-04 12:48:30|||||||||292
1730724540000|2024-11-04 12:49:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|32
1730724550000|2024-11-04 12:49:10|||||||||26
1730724560000|2024-11-04 12:49:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|25
1730724570000|2024-11-04 12:49:30|148.32|148.24|148.32|148.19|148.32|148.24|148.27|148.19|15
1730724580000|2024-11-04 12:49:40|148.27||148.27||148.27||148.27||1
1730724590000|2024-11-04 12:49:50|148.32||148.32||148.32||148.27||3
1730724600000|2024-11-04 12:50:00||148.24||148.24||148.24||148.24|0
1730724610000|2024-11-04 12:50:10|||||||||1
1730724630000|2024-11-04 12:50:30|||||||||37
1730724640000|2024-11-04 12:50:40|||||||||1
1730724660000|2024-11-04 12:51:00|||||||||23
1730724670000|2024-11-04 12:51:10|||||||||1
1730724680000|2024-11-04 12:51:20|||||||||52
1730724690000|2024-11-04 12:51:30|||||||||15
1730724700000|2024-11-04 12:51:40|||||||||1
1730724720000|2024-11-04 12:52:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|55
1730724740000|2024-11-04 12:52:20|||||||||1
1730724750000|2024-11-04 12:52:30|||||||||5
1730724760000|2024-11-04 12:52:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|10
1730724770000|2024-11-04 12:52:50|||||||||1
1730724780000|2024-11-04 12:53:00|148.27|148.19|148.32|148.19|148.32|148.24|148.27|148.19|0
1730724790000|2024-11-04 12:53:10|148.27|148.24|148.32|148.19|148.32|148.24|148.27|148.19|6
1730724800000|2024-11-04 12:53:20|148.27|148.24|148.32|148.19|148.32|148.24|148.27|148.19|1
1730724810000|2024-11-04 12:53:30|148.27||148.32||148.32||148.27||0
1730724820000|2024-11-04 12:53:40|148.27|148.24|148.27|148.19|148.27|148.24|148.27|148.19|0
1730724830000|2024-11-04 12:53:50|||||||||1
1730724850000|2024-11-04 12:54:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|14
1730724860000|2024-11-04 12:54:20|148.27|148.19|148.32|148.19|148.32|148.24|148.27|148.19|1
1730724870000|2024-11-04 12:54:30||148.24||148.24||148.24||148.19|0
1730724880000|2024-11-04 12:54:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|0
1730724890000|2024-11-04 12:54:50|||||||||1
1730724900000|2024-11-04 12:55:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|11
1730724920000|2024-11-04 12:55:20|||||||||1
1730724930000|2024-11-04 12:55:30|||||||||6
1730724950000|2024-11-04 12:55:50|||||||||1
1730724980000|2024-11-04 12:56:20|||||||||1
1730725020000|2024-11-04 12:57:00|||||||||1
1730725030000|2024-11-04 12:57:10|||||||||14
1730725050000|2024-11-04 12:57:30|||||||||1
1730725080000|2024-11-04 12:58:00|||||||||7
1730725110000|2024-11-04 12:58:30|||||||||1
1730725140000|2024-11-04 12:59:00||148.19||148.24||148.24||148.19|16
1730725160000|2024-11-04 12:59:20|||||||||14
1730725170000|2024-11-04 12:59:30|||||||||1
1730725180000|2024-11-04 12:59:40|||||||||24
1730725200000|2024-11-04 13:00:00|||||||||1
1730725210000|2024-11-04 13:00:10|||||||||2
1730725220000|2024-11-04 13:00:20|||||||||9
1730725230000|2024-11-04 13:00:30|||||||||1
1730725240000|2024-11-04 13:00:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|183
1730725250000|2024-11-04 13:00:50|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|66
1730725260000|2024-11-04 13:01:00||148.19||148.24||148.24||148.19|4
1730725270000|2024-11-04 13:01:10|||||||||1
1730725300000|2024-11-04 13:01:40|||||||||1
1730725320000|2024-11-04 13:02:00|||||||||8
1730725330000|2024-11-04 13:02:10|||||||||1
1730725360000|2024-11-04 13:02:40|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|26
1730725370000|2024-11-04 13:02:50|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|4
1730725380000|2024-11-04 13:03:00|148.37|148.29|148.37|148.24|148.37|148.29|148.37|148.24|19
1730725390000|2024-11-04 13:03:10||148.29||148.24||148.29||148.24|7
1730725400000|2024-11-04 13:03:20|148.32||148.32||148.37||148.32||4
1730725410000|2024-11-04 13:03:30|||||||||180
1730725420000|2024-11-04 13:03:40|||||||||1
1730725430000|2024-11-04 13:03:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|12
1730725450000|2024-11-04 13:04:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|9
1730725470000|2024-11-04 13:04:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|14
1730725480000|2024-11-04 13:04:40|148.42|148.34|148.42|148.34|148.42|148.39|148.42|148.34|7
1730725490000|2024-11-04 13:04:50|||||||||1
1730725520000|2024-11-04 13:05:20|||||||||1
1730725540000|2024-11-04 13:05:40|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|16
1730725550000|2024-11-04 13:05:50|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|101
1730725560000|2024-11-04 13:06:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|48
1730725580000|2024-11-04 13:06:20|||||||||1
1730725610000|2024-11-04 13:06:50|||||||||1
1730725640000|2024-11-04 13:07:20|||||||||16
1730725670000|2024-11-04 13:07:50|||||||||1
1730725680000|2024-11-04 13:08:00|||||||||4
1730725690000|2024-11-04 13:08:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|21
1730725700000|2024-11-04 13:08:20|||||||||1
1730725710000|2024-11-04 13:08:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|9
1730725720000|2024-11-04 13:08:40|||||||||1
1730725730000|2024-11-04 13:08:50|||||||||5
1730725750000|2024-11-04 13:09:10|||||||||3
1730725770000|2024-11-04 13:09:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|17
1730725800000|2024-11-04 13:10:00|||||||||1
1730725810000|2024-11-04 13:10:10|||||||||20
1730725820000|2024-11-04 13:10:20|||||||||11
1730725830000|2024-11-04 13:10:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|26
1730725870000|2024-11-04 13:11:10|||||||||1
1730725890000|2024-11-04 13:11:30|||||||||12
1730725920000|2024-11-04 13:12:00|||||||||1
1730725930000|2024-11-04 13:12:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|78
1730725940000|2024-11-04 13:12:20|||||||||89
1730725950000|2024-11-04 13:12:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|6
1730725960000|2024-11-04 13:12:40||148.34||148.39||148.39||148.34|0
1730725970000|2024-11-04 13:12:50|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|24
1730725980000|2024-11-04 13:13:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|55
1730725990000|2024-11-04 13:13:10|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.34|33
1730726000000|2024-11-04 13:13:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|42
1730726010000|2024-11-04 13:13:30|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|101
1730726020000|2024-11-04 13:13:40|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|219
1730726030000|2024-11-04 13:13:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|19
1730726050000|2024-11-04 13:14:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|93
1730726060000|2024-11-04 13:14:20|||||||||47
1730726080000|2024-11-04 13:14:40|||||||||1
1730726110000|2024-11-04 13:15:10|||||||||4
1730726120000|2024-11-04 13:15:20|||||||||12
1730726130000|2024-11-04 13:15:30|||||||||24
1730726140000|2024-11-04 13:15:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|218
1730726150000|2024-11-04 13:15:50|||||||||20
1730726160000|2024-11-04 13:16:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|95
1730726170000|2024-11-04 13:16:10|||||||||1
1730726180000|2024-11-04 13:16:20|||||||||9
1730726190000|2024-11-04 13:16:30|||||||||16
1730726200000|2024-11-04 13:16:40|||||||||1
1730726230000|2024-11-04 13:17:10|148.37|148.29|148.37|148.29|148.37|148.34|148.37|148.29|9
1730726240000|2024-11-04 13:17:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|20
1730726270000|2024-11-04 13:17:50|||||||||1
1730726280000|2024-11-04 13:18:00|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|21
1730726290000|2024-11-04 13:18:10|||||||||1
1730726300000|2024-11-04 13:18:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.29|11
1730726310000|2024-11-04 13:18:30|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|0
1730726330000|2024-11-04 13:18:50|||||||||1
1730726360000|2024-11-04 13:19:20|||||||||1
1730726380000|2024-11-04 13:19:40|||||||||15
1730726390000|2024-11-04 13:19:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|29
1730726400000|2024-11-04 13:20:00||148.34||148.39||148.39||148.34|0
1730726410000|2024-11-04 13:20:10|||||||||26
1730726420000|2024-11-04 13:20:20|||||||||19
1730726440000|2024-11-04 13:20:40|||||||||1
1730726460000|2024-11-04 13:21:00|||||||||1
1730726490000|2024-11-04 13:21:30|||||||||1
1730726500000|2024-11-04 13:21:40||148.34||148.39||148.39||148.34|48
1730726510000|2024-11-04 13:21:50|148.42|148.34|148.42|148.34|148.47|148.39|148.42|148.34|24
1730726520000|2024-11-04 13:22:00|||||||||6
1730726550000|2024-11-04 13:22:30|||||||||1
1730726560000|2024-11-04 13:22:40|||||||||12
1730726580000|2024-11-04 13:23:00|||||||||1
1730726590000|2024-11-04 13:23:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|35
1730726600000|2024-11-04 13:23:20|||||||||49
1730726610000|2024-11-04 13:23:30|||||||||1
1730726620000|2024-11-04 13:23:40|||||||||15
1730726630000|2024-11-04 13:23:50|148.42|148.34|148.42|148.29|148.42|148.34|148.42|148.29|13
1730726640000|2024-11-04 13:24:00||148.34||148.29||148.34||148.29|1
1730726650000|2024-11-04 13:24:10|148.37|148.34|148.42|148.34|148.42|148.34|148.37|148.34|15
1730726660000|2024-11-04 13:24:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|0
1730726670000|2024-11-04 13:24:30|||||||||1
1730726680000|2024-11-04 13:24:40|||||||||2
1730726700000|2024-11-04 13:25:00|||||||||4
1730726710000|2024-11-04 13:25:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|26
1730726740000|2024-11-04 13:25:40|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|28
1730726760000|2024-11-04 13:26:00|||||||||2
1730726770000|2024-11-04 13:26:10|||||||||1
1730726780000|2024-11-04 13:26:20|148.47||148.47||148.47||148.47||36
1730726790000|2024-11-04 13:26:30|148.42||148.42||148.42||148.42||0
1730726800000|2024-11-04 13:26:40|||||||||1
1730726820000|2024-11-04 13:27:00|||||||||17
1730726830000|2024-11-04 13:27:10|||||||||1
1730726850000|2024-11-04 13:27:30|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|17
1730726860000|2024-11-04 13:27:40|148.42|148.39|148.47|148.34|148.47|148.39|148.42|148.34|2
1730726870000|2024-11-04 13:27:50||148.39||148.39||148.39||148.39|0
1730726880000|2024-11-04 13:28:00|||||||||19
1730726890000|2024-11-04 13:28:10|||||||||1
1730726900000|2024-11-04 13:28:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|24
1730726910000|2024-11-04 13:28:30|148.47||148.42||148.47||148.42||16
1730726920000|2024-11-04 13:28:40|||||||||1
1730726960000|2024-11-04 13:29:20|||||||||12
1730726990000|2024-11-04 13:29:50|||||||||1
1730727010000|2024-11-04 13:30:10|||||||||44
1730727020000|2024-11-04 13:30:20|||||||||2
1730727030000|2024-11-04 13:30:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|195
1730727040000|2024-11-04 13:30:40||148.34||148.39||148.39||148.34|17
1730727050000|2024-11-04 13:30:50|148.42|148.34|148.47|148.34|148.47|148.39|148.42|148.34|14
1730727060000|2024-11-04 13:31:00||148.39||148.39||148.39||148.39|0
1730727070000|2024-11-04 13:31:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|7
1730727080000|2024-11-04 13:31:20|||||||||1
1730727100000|2024-11-04 13:31:40|||||||||15
1730727110000|2024-11-04 13:31:50|||||||||1
1730727140000|2024-11-04 13:32:20|||||||||1
1730727150000|2024-11-04 13:32:30|||||||||14
1730727170000|2024-11-04 13:32:50|||||||||1
1730727190000|2024-11-04 13:33:10|||||||||14
1730727200000|2024-11-04 13:33:20|||||||||2
1730727230000|2024-11-04 13:33:50|||||||||11
1730727240000|2024-11-04 13:34:00|||||||||1
1730727260000|2024-11-04 13:34:20|||||||||1
1730727270000|2024-11-04 13:34:30|||||||||115
1730727300000|2024-11-04 13:35:00|||||||||1
1730727310000|2024-11-04 13:35:10|||||||||14
1730727330000|2024-11-04 13:35:30|||||||||3
1730727340000|2024-11-04 13:35:40|||||||||18
1730727350000|2024-11-04 13:35:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|20
1730727360000|2024-11-04 13:36:00|148.42|148.34|148.47|148.34|148.47|148.39|148.42|148.34|19
1730727370000|2024-11-04 13:36:10|148.42||148.42||148.47||148.42||0
1730727400000|2024-11-04 13:36:40|||||||||1
1730727410000|2024-11-04 13:36:50||148.29||148.34||148.34||148.29|20
1730727420000|2024-11-04 13:37:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|24
1730727500000|2024-11-04 13:38:20|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|85
1730727520000|2024-11-04 13:38:40|||||||||1
1730727550000|2024-11-04 13:39:10|||||||||1
1730727560000|2024-11-04 13:39:20|||||||||12
1730727580000|2024-11-04 13:39:40|||||||||2
1730727590000|2024-11-04 13:39:50|||||||||4
1730727600000|2024-11-04 13:40:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|27
1730727610000|2024-11-04 13:40:10|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|14
1730727630000|2024-11-04 13:40:30|148.42|148.34|148.42|148.29|148.42|148.34|148.42|148.29|14
1730727640000|2024-11-04 13:40:40||148.34||148.34||148.34||148.29|1
1730727650000|2024-11-04 13:40:50||148.29||148.34||148.34||148.29|0
1730727670000|2024-11-04 13:41:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|78
1730727680000|2024-11-04 13:41:20||148.34||148.34||148.34||148.34|0
1730727690000|2024-11-04 13:41:30|148.42|148.39|148.47|148.39|148.47|148.39|148.42|148.34|13
1730727700000|2024-11-04 13:41:40|148.42|148.34|148.47|148.34|148.47|148.39|148.42|148.34|4
1730727710000|2024-11-04 13:41:50||148.39||148.39||148.39||148.34|0
1730727720000|2024-11-04 13:42:00|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|15
1730727730000|2024-11-04 13:42:10|148.42||148.42||148.42||148.42||0
1730727740000|2024-11-04 13:42:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|35
1730727770000|2024-11-04 13:42:50|||||||||1
1730727780000|2024-11-04 13:43:00||148.34||148.39||148.39||148.34|51
1730727790000|2024-11-04 13:43:10||148.34||148.34||148.39||148.34|4
1730727800000|2024-11-04 13:43:20||148.39||148.39||148.39||148.39|5
1730727810000|2024-11-04 13:43:30||148.34||148.39||148.39||148.34|0
1730727820000|2024-11-04 13:43:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|0
1730727830000|2024-11-04 13:43:50|||||||||15
1730727840000|2024-11-04 13:44:00|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.34|16
1730727860000|2024-11-04 13:44:20|||||||||1
1730727870000|2024-11-04 13:44:30||148.34||148.34||148.39||148.34|0
1730727880000|2024-11-04 13:44:40||148.39||148.39||148.39||148.39|0
1730727890000|2024-11-04 13:44:50|||||||||1
1730727920000|2024-11-04 13:45:20|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|4
1730727940000|2024-11-04 13:45:40|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|2
1730727950000|2024-11-04 13:45:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|35
1730727960000|2024-11-04 13:46:00|||||||||1
1730727970000|2024-11-04 13:46:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|46
1730727990000|2024-11-04 13:46:30|||||||||1
1730728000000|2024-11-04 13:46:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|685
1730728020000|2024-11-04 13:47:00|||||||||1
1730728050000|2024-11-04 13:47:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|24
1730728080000|2024-11-04 13:48:00|||||||||1
1730728110000|2024-11-04 13:48:30|||||||||1
1730728140000|2024-11-04 13:49:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.29|119
1730728170000|2024-11-04 13:49:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|6
1730728180000|2024-11-04 13:49:40|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|39
1730728210000|2024-11-04 13:50:10|||||||||1
1730728240000|2024-11-04 13:50:40|||||||||1
1730728260000|2024-11-04 13:51:00|||||||||15
1730728270000|2024-11-04 13:51:10|||||||||1
1730728280000|2024-11-04 13:51:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|37
1730728300000|2024-11-04 13:51:40|||||||||205
1730728310000|2024-11-04 13:51:50|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|32
1730728330000|2024-11-04 13:52:10|||||||||1
1730728340000|2024-11-04 13:52:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|27
1730728350000|2024-11-04 13:52:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|91
1730728360000|2024-11-04 13:52:40|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|100
1730728370000|2024-11-04 13:52:50|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|1
1730728390000|2024-11-04 13:53:10|||||||||51
1730728410000|2024-11-04 13:53:30|||||||||131
1730728420000|2024-11-04 13:53:40|148.37|148.29|148.37|148.29|148.42|148.29|148.37|148.29|421
1730728430000|2024-11-04 13:53:50|148.42||148.37||148.42||148.37||13
1730728440000|2024-11-04 13:54:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|68
1730728460000|2024-11-04 13:54:20||148.29||148.34||148.34||148.29|33
1730728490000|2024-11-04 13:54:50|||||||||1
1730728520000|2024-11-04 13:55:20|||||||||1
1730728550000|2024-11-04 13:55:50|||||||||1
1730728560000|2024-11-04 13:56:00|||||||||191
1730728580000|2024-11-04 13:56:20|||||||||1
1730728590000|2024-11-04 13:56:30|||||||||12
1730728610000|2024-11-04 13:56:50|||||||||13
1730728640000|2024-11-04 13:57:20|||||||||55
1730728650000|2024-11-04 13:57:30|||||||||120
1730728670000|2024-11-04 13:57:50|||||||||13
1730728690000|2024-11-04 13:58:10|||||||||20
1730728710000|2024-11-04 13:58:30|||||||||1
1730728720000|2024-11-04 13:58:40|||||||||24
1730728730000|2024-11-04 13:58:50|||||||||13
1730728740000|2024-11-04 13:59:00|||||||||1
1730728760000|2024-11-04 13:59:20|||||||||36
1730728770000|2024-11-04 13:59:30|||||||||1
1730728790000|2024-11-04 13:59:50|||||||||2
1730728800000|2024-11-04 14:00:00|||||||||442
1730728830000|2024-11-04 14:00:30|||||||||139
1730728840000|2024-11-04 14:00:40|||||||||124
1730728850000|2024-11-04 14:00:50|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|690
1730728860000|2024-11-04 14:01:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|9
1730728870000|2024-11-04 14:01:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|1628
1730728880000|2024-11-04 14:01:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|110
1730728900000|2024-11-04 14:01:40|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|141
1730728910000|2024-11-04 14:01:50|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|47
1730728920000|2024-11-04 14:02:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|40
1730728930000|2024-11-04 14:02:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|17
1730728940000|2024-11-04 14:02:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|258
1730728950000|2024-11-04 14:02:30|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|40
1730728960000|2024-11-04 14:02:40|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|96
1730728970000|2024-11-04 14:02:50|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.34|1
1730728980000|2024-11-04 14:03:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|227
1730728990000|2024-11-04 14:03:10|148.42||148.37||148.42||148.37||88
1730729000000|2024-11-04 14:03:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|258
1730729010000|2024-11-04 14:03:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|297
1730729020000|2024-11-04 14:03:40|148.42||148.37||148.42||148.37||1
1730729050000|2024-11-04 14:04:10|||||||||1
1730729080000|2024-11-04 14:04:40|||||||||15
1730729090000|2024-11-04 14:04:50|148.42||148.37||148.42||148.37||44
1730729100000|2024-11-04 14:05:00|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.34|62
1730729110000|2024-11-04 14:05:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|6
1730729150000|2024-11-04 14:05:50|||||||||7
1730729170000|2024-11-04 14:06:10|||||||||167
1730729180000|2024-11-04 14:06:20|||||||||6
1730729190000|2024-11-04 14:06:30|||||||||136
1730729210000|2024-11-04 14:06:50|||||||||6
1730729220000|2024-11-04 14:07:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|109
1730729240000|2024-11-04 14:07:20|148.42|148.34|148.42|148.29|148.42|148.34|148.37|148.29|38
1730729250000|2024-11-04 14:07:30|148.37||148.37||148.42||148.37||0
1730729260000|2024-11-04 14:07:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|19
1730729270000|2024-11-04 14:07:50|||||||||3
1730729280000|2024-11-04 14:08:00|||||||||2
1730729290000|2024-11-04 14:08:10|||||||||4
1730729300000|2024-11-04 14:08:20|||||||||3
1730729310000|2024-11-04 14:08:30|||||||||3
1730729330000|2024-11-04 14:08:50|||||||||1
1730729340000|2024-11-04 14:09:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|56
1730729350000|2024-11-04 14:09:10|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|30
1730729360000|2024-11-04 14:09:20|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|14
1730729370000|2024-11-04 14:09:30|148.42||148.37||148.42||148.37||0
1730729390000|2024-11-04 14:09:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|7
1730729400000|2024-11-04 14:10:00||148.29||148.34||148.34||148.29|28
1730729410000|2024-11-04 14:10:10|148.37|148.29|148.37|148.29|148.42|148.29|148.37|148.29|0
1730729420000|2024-11-04 14:10:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|14
1730729430000|2024-11-04 14:10:30|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|20
1730729440000|2024-11-04 14:10:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|53
1730729460000|2024-11-04 14:11:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|17
1730729490000|2024-11-04 14:11:30|||||||||1
1730729500000|2024-11-04 14:11:40|148.37|148.29|148.42|148.29|148.42|148.34|148.37|148.29|42
1730729510000|2024-11-04 14:11:50|148.37||148.37||148.42||148.37||37
1730729520000|2024-11-04 14:12:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|12
1730729550000|2024-11-04 14:12:30|||||||||6
1730729560000|2024-11-04 14:12:40|||||||||37
1730729580000|2024-11-04 14:13:00|||||||||13
1730729590000|2024-11-04 14:13:10|||||||||88
1730729610000|2024-11-04 14:13:30|148.37|148.29|148.37|148.29|148.37|148.34|148.37|148.29|52
1730729620000|2024-11-04 14:13:40|148.42|148.34|148.42|148.29|148.42|148.34|148.37|148.29|46
1730729630000|2024-11-04 14:13:50||148.34||148.34||148.34||148.29|0
1730729640000|2024-11-04 14:14:00||148.29||148.34||148.34||148.29|1
1730729680000|2024-11-04 14:14:40|||||||||1
1730729700000|2024-11-04 14:15:00|||||||||24
1730729710000|2024-11-04 14:15:10|||||||||1
1730729740000|2024-11-04 14:15:40|||||||||101
1730729770000|2024-11-04 14:16:10|||||||||13
1730729780000|2024-11-04 14:16:20|||||||||1
1730729800000|2024-11-04 14:16:40|||||||||2
1730729820000|2024-11-04 14:17:00|||||||||244
1730729830000|2024-11-04 14:17:10|||||||||2
1730729860000|2024-11-04 14:17:40|||||||||59
1730729870000|2024-11-04 14:17:50|||||||||14
1730729880000|2024-11-04 14:18:00|||||||||1
1730729890000|2024-11-04 14:18:10|||||||||130
1730729920000|2024-11-04 14:18:40|||||||||1
1730729930000|2024-11-04 14:18:50|||||||||1
1730729940000|2024-11-04 14:19:00|||||||||11
1730729960000|2024-11-04 14:19:20|||||||||2
1730729990000|2024-11-04 14:19:50|||||||||1
1730730000000|2024-11-04 14:20:00|||||||||11
1730730010000|2024-11-04 14:20:10|||||||||1
1730730020000|2024-11-04 14:20:20|||||||||1
1730730030000|2024-11-04 14:20:30|||||||||263
1730730050000|2024-11-04 14:20:50|||||||||13
1730730060000|2024-11-04 14:21:00|||||||||175
1730730080000|2024-11-04 14:21:20|||||||||2
1730730090000|2024-11-04 14:21:30|||||||||13
1730730110000|2024-11-04 14:21:50|||||||||262
1730730120000|2024-11-04 14:22:00|||||||||224
1730730130000|2024-11-04 14:22:10|||||||||1
1730730140000|2024-11-04 14:22:20|||||||||1
1730730150000|2024-11-04 14:22:30|||||||||330
1730730170000|2024-11-04 14:22:50|||||||||556
1730730180000|2024-11-04 14:23:00|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|179
1730730190000|2024-11-04 14:23:10|148.47|148.39|148.47|148.39|148.47|148.44|148.47|148.39|40
1730730200000|2024-11-04 14:23:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|260
1730730210000|2024-11-04 14:23:30|||||||||1
1730730220000|2024-11-04 14:23:40|||||||||3
1730730240000|2024-11-04 14:24:00|||||||||1
1730730250000|2024-11-04 14:24:10|||||||||24
1730730260000|2024-11-04 14:24:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|33
1730730270000|2024-11-04 14:24:30|||||||||1
1730730290000|2024-11-04 14:24:50|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|74
1730730300000|2024-11-04 14:25:00|||||||||2
1730730320000|2024-11-04 14:25:20|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|1
1730730330000|2024-11-04 14:25:30|||||||||1
1730730340000|2024-11-04 14:25:40|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|41
1730730360000|2024-11-04 14:26:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|15
1730730370000|2024-11-04 14:26:10|148.62|148.54|148.62|148.54|148.67|148.54|148.62|148.54|19
1730730380000|2024-11-04 14:26:20|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.54|17
1730730390000|2024-11-04 14:26:30|||||||||1
1730730410000|2024-11-04 14:26:50|148.62|148.49|148.57|148.49|148.62|148.49|148.57|148.49|656
1730730420000|2024-11-04 14:27:00|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|94
1730730430000|2024-11-04 14:27:10||148.49||148.54||148.54||148.49|1
1730730450000|2024-11-04 14:27:30|||||||||5
1730730460000|2024-11-04 14:27:40|||||||||1
1730730490000|2024-11-04 14:28:10|||||||||1
1730730500000|2024-11-04 14:28:20|||||||||12
1730730520000|2024-11-04 14:28:40|||||||||89
1730730550000|2024-11-04 14:29:10|||||||||14
1730730560000|2024-11-04 14:29:20|||||||||46
1730730580000|2024-11-04 14:29:40|||||||||2
1730730590000|2024-11-04 14:29:50|||||||||1
1730730600000|2024-11-04 14:30:00|||||||||16
1730730610000|2024-11-04 14:30:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|130
1730730620000|2024-11-04 14:30:20|||||||||24
1730730640000|2024-11-04 14:30:40|||||||||51
1730730650000|2024-11-04 14:30:50|148.52|148.44|148.57|148.44|148.57|148.44|148.52|148.44|82
1730730660000|2024-11-04 14:31:00||148.49||148.49||148.49||148.49|30
1730730670000|2024-11-04 14:31:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|145
1730730680000|2024-11-04 14:31:20|||||||||1
1730730710000|2024-11-04 14:31:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|94
1730730720000|2024-11-04 14:32:00|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|66
1730730740000|2024-11-04 14:32:20|||||||||1
1730730750000|2024-11-04 14:32:30|||||||||76
1730730760000|2024-11-04 14:32:40|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|214
1730730770000|2024-11-04 14:32:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|57
1730730780000|2024-11-04 14:33:00|148.62||148.57||148.62||148.57||79
1730730790000|2024-11-04 14:33:10|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|130
1730730800000|2024-11-04 14:33:20|||||||||1
1730730820000|2024-11-04 14:33:40|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|553
1730730830000|2024-11-04 14:33:50|||||||||31
1730730840000|2024-11-04 14:34:00|||||||||31
1730730870000|2024-11-04 14:34:30|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|141
1730730890000|2024-11-04 14:34:50|||||||||1
1730730900000|2024-11-04 14:35:00|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|148
1730730910000|2024-11-04 14:35:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|222
1730730920000|2024-11-04 14:35:20|||||||||100
1730730930000|2024-11-04 14:35:30|||||||||14
1730730940000|2024-11-04 14:35:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|38
1730730950000|2024-11-04 14:35:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|30
1730730960000|2024-11-04 14:36:00|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|58
1730730970000|2024-11-04 14:36:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|29
1730730980000|2024-11-04 14:36:20|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|29
1730730990000|2024-11-04 14:36:30|148.47|148.39|148.47|148.39|148.47|148.44|148.47|148.39|19
1730731000000|2024-11-04 14:36:40|||||||||254
1730731010000|2024-11-04 14:36:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|29
1730731020000|2024-11-04 14:37:00|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.34|69
1730731030000|2024-11-04 14:37:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|221
1730731040000|2024-11-04 14:37:20|||||||||230
1730731050000|2024-11-04 14:37:30|||||||||1
1730731060000|2024-11-04 14:37:40||148.29||148.34||148.34||148.29|11
1730731080000|2024-11-04 14:38:00|||||||||48
1730731100000|2024-11-04 14:38:20|||||||||121
1730731110000|2024-11-04 14:38:30|||||||||1
1730731140000|2024-11-04 14:39:00|||||||||7
1730731150000|2024-11-04 14:39:10|||||||||1
1730731160000|2024-11-04 14:39:20|||||||||178
1730731170000|2024-11-04 14:39:30||148.29||148.34||148.34||148.29|429
1730731180000|2024-11-04 14:39:40|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|112
1730731190000|2024-11-04 14:39:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|18
1730731200000|2024-11-04 14:40:00|148.42||148.37||148.42||148.37||72
1730731210000|2024-11-04 14:40:10|||||||||481
1730731230000|2024-11-04 14:40:30|||||||||22
1730731240000|2024-11-04 14:40:40|||||||||10
1730731250000|2024-11-04 14:40:50|||||||||1
1730731260000|2024-11-04 14:41:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|117
1730731270000|2024-11-04 14:41:10|||||||||7
1730731290000|2024-11-04 14:41:30|||||||||7
1730731300000|2024-11-04 14:41:40|||||||||6
1730731310000|2024-11-04 14:41:50|||||||||6
1730731320000|2024-11-04 14:42:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|67
1730731330000|2024-11-04 14:42:10|||||||||1
1730731340000|2024-11-04 14:42:20|||||||||6
1730731350000|2024-11-04 14:42:30|||||||||11
1730731360000|2024-11-04 14:42:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|46
1730731370000|2024-11-04 14:42:50|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|42
1730731380000|2024-11-04 14:43:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|6
1730731400000|2024-11-04 14:43:20|||||||||9
1730731410000|2024-11-04 14:43:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|25
1730731430000|2024-11-04 14:43:50|||||||||6
1730731450000|2024-11-04 14:44:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|19
1730731460000|2024-11-04 14:44:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|34
1730731470000|2024-11-04 14:44:30|||||||||5
1730731480000|2024-11-04 14:44:40|||||||||14
1730731490000|2024-11-04 14:44:50|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|136
1730731500000|2024-11-04 14:45:00|148.47|148.39|148.47|148.34|148.47|148.39|148.42|148.34|7
1730731510000|2024-11-04 14:45:10|148.42||148.42||148.47||148.42||0
1730731520000|2024-11-04 14:45:20|148.47||148.42||148.47||148.42||1
1730731530000|2024-11-04 14:45:30|||||||||6
1730731540000|2024-11-04 14:45:40|||||||||21
1730731550000|2024-11-04 14:45:50|148.47||148.47||148.47||148.47||30
1730731560000|2024-11-04 14:46:00||148.39||148.39||148.39||148.39|0
1730731580000|2024-11-04 14:46:20|||||||||1
1730731590000|2024-11-04 14:46:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|4
1730731600000|2024-11-04 14:46:40|148.47||148.42||148.47||148.42||0
1730731610000|2024-11-04 14:46:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|13
1730731620000|2024-11-04 14:47:00|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|6
1730731630000|2024-11-04 14:47:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|0
1730731640000|2024-11-04 14:47:20|148.47||148.42||148.47||148.42||15
1730731650000|2024-11-04 14:47:30|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.34|7
1730731660000|2024-11-04 14:47:40|148.42|148.34|148.42|148.34|148.47|148.34|148.42|148.34|1
1730731670000|2024-11-04 14:47:50|||||||||6
1730731680000|2024-11-04 14:48:00|||||||||6
1730731690000|2024-11-04 14:48:10|||||||||376
1730731710000|2024-11-04 14:48:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|369
1730731720000|2024-11-04 14:48:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|97
1730731730000|2024-11-04 14:48:50|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|27
1730731740000|2024-11-04 14:49:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|20
1730731750000|2024-11-04 14:49:10|||||||||314
1730731760000|2024-11-04 14:49:20|||||||||84
1730731770000|2024-11-04 14:49:30|||||||||1
1730731790000|2024-11-04 14:49:50|||||||||5
1730731800000|2024-11-04 14:50:00|||||||||455
1730731810000|2024-11-04 14:50:10|||||||||208
1730731820000|2024-11-04 14:50:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|52
1730731830000|2024-11-04 14:50:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|305
1730731850000|2024-11-04 14:50:50|||||||||27
1730731860000|2024-11-04 14:51:00|||||||||6
1730731870000|2024-11-04 14:51:10|||||||||6
1730731880000|2024-11-04 14:51:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|17
1730731890000|2024-11-04 14:51:30|||||||||7
1730731900000|2024-11-04 14:51:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|33
1730731930000|2024-11-04 14:52:10|||||||||7
1730731950000|2024-11-04 14:52:30|||||||||17
1730731960000|2024-11-04 14:52:40|||||||||1
1730731970000|2024-11-04 14:52:50|||||||||8
1730731980000|2024-11-04 14:53:00|||||||||121
1730731990000|2024-11-04 14:53:10|||||||||1
1730732000000|2024-11-04 14:53:20|||||||||6
1730732020000|2024-11-04 14:53:40|||||||||1
1730732030000|2024-11-04 14:53:50|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|61
1730732040000|2024-11-04 14:54:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|102
1730732050000|2024-11-04 14:54:10|||||||||1
1730732070000|2024-11-04 14:54:30|||||||||6
1730732080000|2024-11-04 14:54:40|||||||||1
1730732100000|2024-11-04 14:55:00|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|523
1730732110000|2024-11-04 14:55:10|||||||||31
1730732120000|2024-11-04 14:55:20|148.47|148.39|148.47|148.34|148.47|148.39|148.42|148.34|44
1730732130000|2024-11-04 14:55:30|148.42|148.39|148.47|148.39|148.47|148.39|148.42|148.34|21
1730732140000|2024-11-04 14:55:40|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|5
1730732150000|2024-11-04 14:55:50|||||||||1
1730732160000|2024-11-04 14:56:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|54
1730732180000|2024-11-04 14:56:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.44|314
1730732190000|2024-11-04 14:56:30|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|52
1730732210000|2024-11-04 14:56:50|||||||||1
1730732220000|2024-11-04 14:57:00|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|107
1730732240000|2024-11-04 14:57:20|||||||||1
1730732250000|2024-11-04 14:57:30|||||||||8
1730732270000|2024-11-04 14:57:50|||||||||7
1730732290000|2024-11-04 14:58:10|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|503
1730732300000|2024-11-04 14:58:20|||||||||35
1730732320000|2024-11-04 14:58:40|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|20
1730732330000|2024-11-04 14:58:50|||||||||1
1730732350000|2024-11-04 14:59:10|||||||||15
1730732360000|2024-11-04 14:59:20|||||||||1
1730732370000|2024-11-04 14:59:30|||||||||221
1730732390000|2024-11-04 14:59:50|||||||||1
1730732400000|2024-11-04 15:00:00|148.52||148.52||148.52||148.47||0
1730732410000|2024-11-04 15:00:10|148.47|148.44|148.52|148.39|148.52|148.44|148.47|148.39|1
1730732420000|2024-11-04 15:00:20|148.47|148.34|148.42|148.34|148.47|148.34|148.42|148.34|280
1730732430000|2024-11-04 15:00:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|67
1730732440000|2024-11-04 15:00:40|||||||||6
1730732450000|2024-11-04 15:00:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|85
1730732460000|2024-11-04 15:01:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|83
1730732470000|2024-11-04 15:01:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|98
1730732480000|2024-11-04 15:01:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|59
1730732490000|2024-11-04 15:01:30|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|51
1730732500000|2024-11-04 15:01:40|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|43
1730732520000|2024-11-04 15:02:00|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|69
1730732530000|2024-11-04 15:02:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|5
1730732550000|2024-11-04 15:02:30|148.52|148.44|148.52|148.39|148.52|148.44|148.47|148.39|15
1730732560000|2024-11-04 15:02:40|148.47|148.44|148.47|148.39|148.52|148.44|148.47|148.39|0
1730732570000|2024-11-04 15:02:50|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|43
1730732580000|2024-11-04 15:03:00|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|26
1730732600000|2024-11-04 15:03:20|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|19
1730732620000|2024-11-04 15:03:40|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|32
1730732630000|2024-11-04 15:03:50|148.42||148.42||148.42||148.42||0
1730732640000|2024-11-04 15:04:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|21
1730732650000|2024-11-04 15:04:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|19
1730732670000|2024-11-04 15:04:30|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|26
1730732680000|2024-11-04 15:04:40|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|51
1730732700000|2024-11-04 15:05:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|153
1730732710000|2024-11-04 15:05:10|148.42|148.34|148.42|148.34|148.47|148.39|148.42|148.34|65
1730732730000|2024-11-04 15:05:30|||||||||6
1730732750000|2024-11-04 15:05:50|||||||||5
1730732760000|2024-11-04 15:06:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|103
1730732770000|2024-11-04 15:06:10|148.52||148.52||148.52||148.52||35
1730732780000|2024-11-04 15:06:20|148.47|148.44|148.52|148.44|148.52|148.44|148.47|148.39|12
1730732790000|2024-11-04 15:06:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|254
1730732820000|2024-11-04 15:07:00|||||||||6
1730732830000|2024-11-04 15:07:10|||||||||21
1730732840000|2024-11-04 15:07:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|295
1730732850000|2024-11-04 15:07:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|543
1730732870000|2024-11-04 15:07:50|||||||||5
1730732880000|2024-11-04 15:08:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|8
1730732890000|2024-11-04 15:08:10|||||||||6
1730732900000|2024-11-04 15:08:20|||||||||6
1730732910000|2024-11-04 15:08:30|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|53
1730732920000|2024-11-04 15:08:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|1
1730732930000|2024-11-04 15:08:50|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|80
1730732940000|2024-11-04 15:09:00|||||||||2
1730732970000|2024-11-04 15:09:30|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|288
1730732980000|2024-11-04 15:09:40||148.44||148.44||148.44||148.44|2
1730732990000|2024-11-04 15:09:50||148.49||148.49||148.49||148.44|10
1730733000000|2024-11-04 15:10:00|||||||||1
1730733010000|2024-11-04 15:10:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|508
1730733020000|2024-11-04 15:10:20|148.57|148.49|148.57|148.49|148.62|148.54|148.57|148.49|160
1730733030000|2024-11-04 15:10:30|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|107
1730733080000|2024-11-04 15:11:20|148.57|148.49|148.62|148.49|148.62|148.49|148.57|148.49|53
1730733090000|2024-11-04 15:11:30|148.57||148.62||148.62||148.57||0
1730733100000|2024-11-04 15:11:40|148.57|148.54|148.62|148.54|148.62|148.54|148.57|148.54|1
1730733110000|2024-11-04 15:11:50|148.57|148.49|148.57|148.49|148.62|148.54|148.57|148.49|101
1730733120000|2024-11-04 15:12:00|148.62||148.62||148.62||148.57||14
1730733130000|2024-11-04 15:12:10|148.57|148.54|148.62|148.54|148.62|148.54|148.57|148.54|12
1730733150000|2024-11-04 15:12:30|||||||||2760
1730733160000|2024-11-04 15:12:40|||||||||274
1730733180000|2024-11-04 15:13:00|||||||||707
1730733230000|2024-11-04 15:13:50|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|509
1730733240000|2024-11-04 15:14:00|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|50
1730733250000|2024-11-04 15:14:10|||||||||393
1730733260000|2024-11-04 15:14:20|||||||||20
1730733270000|2024-11-04 15:14:30|||||||||8
1730733280000|2024-11-04 15:14:40|||||||||276
1730733290000|2024-11-04 15:14:50|||||||||366
1730733300000|2024-11-04 15:15:00|148.62||148.57||148.62||148.57||40
1730733310000|2024-11-04 15:15:10|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|43
1730733320000|2024-11-04 15:15:20|148.62||148.62||148.62||148.57||0
1730733330000|2024-11-04 15:15:30|148.57|148.54|148.62|148.49|148.62|148.54|148.57|148.49|0
1730733340000|2024-11-04 15:15:40|148.57||148.57||148.57||148.57||0
1730733350000|2024-11-04 15:15:50|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|40
1730733360000|2024-11-04 15:16:00|||||||||2
1730733380000|2024-11-04 15:16:20|||||||||8
1730733400000|2024-11-04 15:16:40|||||||||8
1730733410000|2024-11-04 15:16:50|||||||||308
1730733440000|2024-11-04 15:17:20|||||||||9
1730733450000|2024-11-04 15:17:30|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|203
1730733460000|2024-11-04 15:17:40|||||||||24
1730733490000|2024-11-04 15:18:10|||||||||84
1730733500000|2024-11-04 15:18:20|||||||||543
1730733510000|2024-11-04 15:18:30|||||||||190
1730733550000|2024-11-04 15:19:10|||||||||8
1730733560000|2024-11-04 15:19:20|||||||||24
1730733580000|2024-11-04 15:19:40|||||||||2
1730733590000|2024-11-04 15:19:50|||||||||2
1730733600000|2024-11-04 15:20:00|||||||||44
1730733610000|2024-11-04 15:20:10|||||||||69
1730733650000|2024-11-04 15:20:50|||||||||70
1730733660000|2024-11-04 15:21:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.54|1580
1730733690000|2024-11-04 15:21:30|||||||||116
1730733710000|2024-11-04 15:21:50|||||||||124
1730733720000|2024-11-04 15:22:00|||||||||4
1730733740000|2024-11-04 15:22:20|||||||||9
1730733750000|2024-11-04 15:22:30|||||||||2
1730733760000|2024-11-04 15:22:40|||||||||6
1730733770000|2024-11-04 15:22:50|||||||||212
1730733780000|2024-11-04 15:23:00|||||||||197
1730733800000|2024-11-04 15:23:20|||||||||8
1730733810000|2024-11-04 15:23:30|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|497
1730733840000|2024-11-04 15:24:00|||||||||7
1730733850000|2024-11-04 15:24:10|||||||||24
1730733860000|2024-11-04 15:24:20|||||||||8
1730733880000|2024-11-04 15:24:40|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|909
1730733890000|2024-11-04 15:24:50||148.54||148.54||148.59||148.54|20
1730733900000|2024-11-04 15:25:00||148.59||148.59||148.59||148.59|10
1730733910000|2024-11-04 15:25:10|||||||||268
1730733930000|2024-11-04 15:25:30|||||||||9
1730733950000|2024-11-04 15:25:50|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|530
1730733960000|2024-11-04 15:26:00|||||||||74
1730733980000|2024-11-04 15:26:20|||||||||2
1730734030000|2024-11-04 15:27:10|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|69
1730734040000|2024-11-04 15:27:20|||||||||10
1730734060000|2024-11-04 15:27:40|||||||||145
1730734090000|2024-11-04 15:28:10|||||||||3
1730734100000|2024-11-04 15:28:20|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|65
1730734110000|2024-11-04 15:28:30|||||||||5
1730734120000|2024-11-04 15:28:40|||||||||439
1730734140000|2024-11-04 15:29:00|||||||||2
1730734150000|2024-11-04 15:29:10|||||||||265
1730734200000|2024-11-04 15:30:00|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|115
1730734210000|2024-11-04 15:30:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|0
1730734220000|2024-11-04 15:30:20|||||||||43
1730734240000|2024-11-04 15:30:40|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|36
1730734250000|2024-11-04 15:30:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|234
1730734260000|2024-11-04 15:31:00|148.82|148.74|148.82|148.74|148.87|148.79|148.82|148.74|38
1730734270000|2024-11-04 15:31:10|148.87|148.79|148.87|148.74|148.87|148.79|148.82|148.74|54
1730734280000|2024-11-04 15:31:20||148.79||148.79||148.79||148.74|2
1730734290000|2024-11-04 15:31:30|||||||||1
1730734310000|2024-11-04 15:31:50|||||||||6
1730734320000|2024-11-04 15:32:00|||||||||1
1730734330000|2024-11-04 15:32:10|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|208
1730734340000|2024-11-04 15:32:20|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|101
1730734350000|2024-11-04 15:32:30|148.92||148.87||148.92||148.87||20
1730734360000|2024-11-04 15:32:40|148.92|148.84|148.92|148.84|148.92|148.84|148.87|148.84|53
1730734370000|2024-11-04 15:32:50|||||||||97
1730734380000|2024-11-04 15:33:00|||||||||2
1730734400000|2024-11-04 15:33:20|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|306
1730734420000|2024-11-04 15:33:40|||||||||10
1730734440000|2024-11-04 15:34:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|26
1730734460000|2024-11-04 15:34:20|||||||||7
1730734480000|2024-11-04 15:34:40|||||||||5
1730734490000|2024-11-04 15:34:50|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|93
1730734500000|2024-11-04 15:35:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|573
1730734510000|2024-11-04 15:35:10|||||||||1
1730734520000|2024-11-04 15:35:20|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|6
1730734530000|2024-11-04 15:35:30|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|34
1730734550000|2024-11-04 15:35:50|||||||||9
1730734570000|2024-11-04 15:36:10|||||||||7
1730734590000|2024-11-04 15:36:30|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|115
1730734610000|2024-11-04 15:36:50|||||||||7
1730734630000|2024-11-04 15:37:10|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|72
1730734640000|2024-11-04 15:37:20|148.82|148.74|148.82|148.74|148.82|148.79|148.82|148.74|19
1730734660000|2024-11-04 15:37:40|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|8
1730734670000|2024-11-04 15:37:50|148.82|148.74|148.82|148.74|148.87|148.79|148.82|148.74|130
1730734680000|2024-11-04 15:38:00|148.87|148.79|148.87|148.79|148.87|148.79|148.82|148.74|39
1730734690000|2024-11-04 15:38:10|||||||||11
1730734700000|2024-11-04 15:38:20|148.82|148.74|148.87|148.74|148.87|148.74|148.82|148.74|20
1730734710000|2024-11-04 15:38:30|148.82|148.79|148.87|148.79|148.87|148.79|148.82|148.79|0
1730734720000|2024-11-04 15:38:40|||||||||5
1730734730000|2024-11-04 15:38:50|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|35
1730734740000|2024-11-04 15:39:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|27
1730734760000|2024-11-04 15:39:20|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|19
1730734770000|2024-11-04 15:39:30|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|23
1730734790000|2024-11-04 15:39:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|12
1730734800000|2024-11-04 15:40:00|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|67
1730734810000|2024-11-04 15:40:10|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|36
1730734820000|2024-11-04 15:40:20|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|64
1730734840000|2024-11-04 15:40:40|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|49
1730734850000|2024-11-04 15:40:50|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|2
1730734860000|2024-11-04 15:41:00||148.69||148.74||148.74||148.69|25
1730734890000|2024-11-04 15:41:30|||||||||25
1730734910000|2024-11-04 15:41:50|||||||||8
1730734930000|2024-11-04 15:42:10|||||||||160
1730734950000|2024-11-04 15:42:30|||||||||6
1730734970000|2024-11-04 15:42:50|||||||||6
1730734980000|2024-11-04 15:43:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|11
1730734990000|2024-11-04 15:43:10|148.82|148.74|148.82|148.74|148.87|148.74|148.82|148.74|56
1730735000000|2024-11-04 15:43:20|148.87||148.82||148.87||148.82||0
1730735010000|2024-11-04 15:43:30|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|34
1730735020000|2024-11-04 15:43:40|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|19
1730735040000|2024-11-04 15:44:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|18
1730735050000|2024-11-04 15:44:10|||||||||7
1730735060000|2024-11-04 15:44:20|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|36
1730735090000|2024-11-04 15:44:50|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|71
1730735100000|2024-11-04 15:45:00|||||||||52
1730735110000|2024-11-04 15:45:10|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|0
1730735120000|2024-11-04 15:45:20|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|63
1730735150000|2024-11-04 15:45:50|||||||||2
1730735160000|2024-11-04 15:46:00|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|149
1730735190000|2024-11-04 15:46:30|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|163
1730735210000|2024-11-04 15:46:50|||||||||162
1730735230000|2024-11-04 15:47:10|||||||||1
1730735250000|2024-11-04 15:47:30|||||||||1
1730735260000|2024-11-04 15:47:40|||||||||1
1730735270000|2024-11-04 15:47:50|||||||||1
1730735280000|2024-11-04 15:48:00|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.59|27
1730735290000|2024-11-04 15:48:10|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.59|1
1730735300000|2024-11-04 15:48:20|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.59|19
1730735310000|2024-11-04 15:48:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|19
1730735340000|2024-11-04 15:49:00|||||||||250
1730735370000|2024-11-04 15:49:30|||||||||9
1730735380000|2024-11-04 15:49:40|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|257
1730735410000|2024-11-04 15:50:10|||||||||1
1730735440000|2024-11-04 15:50:40|148.77|148.69|148.72|148.64|148.77|148.69|148.72|148.64|36
1730735450000|2024-11-04 15:50:50|148.77|148.69|148.72|148.64|148.77|148.69|148.72|148.64|0
1730735470000|2024-11-04 15:51:10|||||||||42
1730735490000|2024-11-04 15:51:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|2
1730735500000|2024-11-04 15:51:40|148.72|148.64|148.72|148.59|148.72|148.64|148.67|148.59|22
1730735510000|2024-11-04 15:51:50|148.67|148.64|148.72|148.64|148.72|148.64|148.67|148.64|0
1730735520000|2024-11-04 15:52:00|||||||||16
1730735550000|2024-11-04 15:52:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|26
1730735560000|2024-11-04 15:52:40||148.54||148.59||148.59||148.54|5
1730735570000|2024-11-04 15:52:50||148.54||148.59||148.59||148.54|0
1730735580000|2024-11-04 15:53:00||148.54||148.59||148.59||148.54|0
1730735590000|2024-11-04 15:53:10|148.62|148.54|148.67|148.54|148.67|148.59|148.62|148.54|21
1730735600000|2024-11-04 15:53:20|148.62|148.59|148.67|148.59|148.67|148.59|148.62|148.59|11
1730735620000|2024-11-04 15:53:40|148.62|148.54|148.67|148.59|148.67|148.59|148.62|148.54|3
1730735630000|2024-11-04 15:53:50||148.54||148.54||148.59||148.54|0
1730735640000|2024-11-04 15:54:00|148.62|148.59|148.62|148.54|148.67|148.59|148.62|148.54|0
1730735650000|2024-11-04 15:54:10|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|0
1730735660000|2024-11-04 15:54:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|9
1730735670000|2024-11-04 15:54:30|||||||||19
1730735680000|2024-11-04 15:54:40|||||||||22
1730735750000|2024-11-04 15:55:50|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|64
1730735760000|2024-11-04 15:56:00|148.57|148.49|148.62|148.49|148.62|148.54|148.57|148.49|20
1730735770000|2024-11-04 15:56:10||148.54||148.54||148.54||148.49|0
1730735780000|2024-11-04 15:56:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|26
1730735790000|2024-11-04 15:56:30|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|2
1730735800000|2024-11-04 15:56:40|148.57|148.49|148.57|148.49|148.62|148.49|148.57|148.49|3
1730735810000|2024-11-04 15:56:50|148.62||148.57||148.62||148.57||9
1730735820000|2024-11-04 15:57:00|||||||||3
1730735830000|2024-11-04 15:57:10|148.52|148.44|148.52|148.44|148.57|148.44|148.52|148.44|2
1730735840000|2024-11-04 15:57:20|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.44|4
1730735850000|2024-11-04 15:57:30|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|17
1730735860000|2024-11-04 15:57:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|20
1730735890000|2024-11-04 15:58:10|||||||||17
1730735950000|2024-11-04 15:59:10|||||||||1
1730735960000|2024-11-04 15:59:20|||||||||1
1730735970000|2024-11-04 15:59:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|65
1730735980000|2024-11-04 15:59:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|183
1730735990000|2024-11-04 15:59:50|||||||||15
1730736000000|2024-11-04 16:00:00|148.47|148.39|148.47|148.39|148.52|148.44|148.47|148.39|89
1730736010000|2024-11-04 16:00:10|148.52|148.34|148.42|148.34|148.52|148.34|148.42|148.34|65
1730736050000|2024-11-04 16:00:50|||||||||1
1730736070000|2024-11-04 16:01:10|||||||||257
1730736080000|2024-11-04 16:01:20|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|8
1730736100000|2024-11-04 16:01:40|||||||||1
1730736110000|2024-11-04 16:01:50|||||||||101
1730736120000|2024-11-04 16:02:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|86
1730736140000|2024-11-04 16:02:20|||||||||25
1730736170000|2024-11-04 16:02:50|148.32|148.24|148.37|148.24|148.37|148.29|148.32|148.24|229
1730736180000|2024-11-04 16:03:00|148.32|148.19|148.27|148.19|148.32|148.19|148.27|148.19|693
1730736190000|2024-11-04 16:03:10|||||||||5
1730736200000|2024-11-04 16:03:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|558
1730736210000|2024-11-04 16:03:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|505
1730736220000|2024-11-04 16:03:40|148.22|148.14|148.22|148.14|148.22|148.14|148.17|148.09|524
1730736230000|2024-11-04 16:03:50|||||||||21
1730736240000|2024-11-04 16:04:00|148.27||148.27||148.27||148.22||52
1730736250000|2024-11-04 16:04:10|148.22|148.19|148.27|148.14|148.27|148.19|148.22|148.14|59
1730736260000|2024-11-04 16:04:20||148.19||148.19||148.19||148.19|0
1730736270000|2024-11-04 16:04:30|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|90
1730736280000|2024-11-04 16:04:40|||||||||518
1730736290000|2024-11-04 16:04:50|148.22|148.14|148.27|148.14|148.27|148.19|148.22|148.14|209
1730736300000|2024-11-04 16:05:00|148.22|148.19|148.22|148.14|148.27|148.19|148.22|148.14|51
1730736310000|2024-11-04 16:05:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|14
1730736340000|2024-11-04 16:05:40|||||||||341
1730736350000|2024-11-04 16:05:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|56
1730736360000|2024-11-04 16:06:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|7
1730736380000|2024-11-04 16:06:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|201
1730736390000|2024-11-04 16:06:30|||||||||24
1730736400000|2024-11-04 16:06:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|206
1730736410000|2024-11-04 16:06:50|||||||||1
1730736430000|2024-11-04 16:07:10|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|53
1730736470000|2024-11-04 16:07:50|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|1
1730736480000|2024-11-04 16:08:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|41
1730736520000|2024-11-04 16:08:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|70
1730736550000|2024-11-04 16:09:10|||||||||40
1730736580000|2024-11-04 16:09:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|145
1730736590000|2024-11-04 16:09:50|||||||||289
1730736600000|2024-11-04 16:10:00|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|78
1730736610000|2024-11-04 16:10:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|42
1730736620000|2024-11-04 16:10:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|101
1730736630000|2024-11-04 16:10:30|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|1
1730736640000|2024-11-04 16:10:40||148.34||148.34||148.34||148.29|2
1730736660000|2024-11-04 16:11:00|||||||||3
1730736670000|2024-11-04 16:11:10||148.29||148.34||148.34||148.29|48
1730736680000|2024-11-04 16:11:20|||||||||11
1730736700000|2024-11-04 16:11:40||148.29||148.34||148.34||148.29|8
1730736710000|2024-11-04 16:11:50|||||||||1
1730736750000|2024-11-04 16:12:30|||||||||2
1730736780000|2024-11-04 16:13:00|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|54
1730736790000|2024-11-04 16:13:10|148.37|148.34|148.42|148.34|148.42|148.34|148.37|148.34|15
1730736800000|2024-11-04 16:13:20||148.29||148.34||148.34||148.29|0
1730736860000|2024-11-04 16:14:20|||||||||2
1730736870000|2024-11-04 16:14:30|||||||||23
1730736900000|2024-11-04 16:15:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|287
1730736910000|2024-11-04 16:15:10|||||||||2
1730736930000|2024-11-04 16:15:30|||||||||2
1730736960000|2024-11-04 16:16:00|148.47|148.39|148.47|148.39|148.47|148.39|148.42|148.34|227
1730736970000|2024-11-04 16:16:10|||||||||1
1730737010000|2024-11-04 16:16:50|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|133
1730737020000|2024-11-04 16:17:00|148.42|148.34|148.42|148.34|148.47|148.34|148.42|148.34|166
1730737030000|2024-11-04 16:17:10|148.47||148.42||148.47||148.42||33
1730737040000|2024-11-04 16:17:20|148.47||148.47||148.47||148.42||2
1730737050000|2024-11-04 16:17:30||148.39||148.39||148.39||148.39|0
1730737080000|2024-11-04 16:18:00|||||||||42
1730737090000|2024-11-04 16:18:10|||||||||1
1730737100000|2024-11-04 16:18:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|9
1730737110000|2024-11-04 16:18:30|||||||||76
1730737120000|2024-11-04 16:18:40|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|118
1730737130000|2024-11-04 16:18:50|||||||||99
1730737140000|2024-11-04 16:19:00|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|84
1730737150000|2024-11-04 16:19:10|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|88
1730737160000|2024-11-04 16:19:20||148.34||148.34||148.34||148.34|50
1730737170000|2024-11-04 16:19:30|148.42||148.42||148.42||148.42||110
1730737190000|2024-11-04 16:19:50|148.37|148.29|148.37|148.29|148.42|148.29|148.37|148.29|55
1730737200000|2024-11-04 16:20:00|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|41
1730737210000|2024-11-04 16:20:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|13
1730737230000|2024-11-04 16:20:30|||||||||2
1730737250000|2024-11-04 16:20:50|||||||||160
1730737260000|2024-11-04 16:21:00|||||||||195
1730737270000|2024-11-04 16:21:10|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|6
1730737280000|2024-11-04 16:21:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|1
1730737340000|2024-11-04 16:22:20|||||||||13
1730737360000|2024-11-04 16:22:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|158
1730737370000|2024-11-04 16:22:50|||||||||2
1730737380000|2024-11-04 16:23:00|||||||||40
1730737420000|2024-11-04 16:23:40|||||||||14
1730737430000|2024-11-04 16:23:50|||||||||22
1730737440000|2024-11-04 16:24:00|||||||||2
1730737450000|2024-11-04 16:24:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|204
1730737480000|2024-11-04 16:24:40|||||||||132
1730737500000|2024-11-04 16:25:00|||||||||12
1730737510000|2024-11-04 16:25:10|||||||||15
1730737520000|2024-11-04 16:25:20|||||||||13
1730737530000|2024-11-04 16:25:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|135
1730737540000|2024-11-04 16:25:40|||||||||14
1730737550000|2024-11-04 16:25:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|582
1730737570000|2024-11-04 16:26:10|||||||||37
1730737580000|2024-11-04 16:26:20|||||||||15
1730737590000|2024-11-04 16:26:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|1279
1730737600000|2024-11-04 16:26:40|148.37|148.29|148.37|148.29|148.37|148.29|148.32|148.24|103
1730737610000|2024-11-04 16:26:50|||||||||219
1730737620000|2024-11-04 16:27:00|||||||||268
1730737630000|2024-11-04 16:27:10|||||||||84
1730737640000|2024-11-04 16:27:20|||||||||23
1730737650000|2024-11-04 16:27:30|||||||||75
1730737660000|2024-11-04 16:27:40|||||||||44
1730737670000|2024-11-04 16:27:50|||||||||77
1730737680000|2024-11-04 16:28:00|||||||||34
1730737690000|2024-11-04 16:28:10|||||||||32
1730737700000|2024-11-04 16:28:20|||||||||42
1730737710000|2024-11-04 16:28:30|||||||||32
1730737720000|2024-11-04 16:28:40|||||||||57
1730737730000|2024-11-04 16:28:50|||||||||125
1730737740000|2024-11-04 16:29:00|||||||||127
1730737750000|2024-11-04 16:29:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|537
1730737760000|2024-11-04 16:29:20|||||||||83
1730737770000|2024-11-04 16:29:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|146
1730737780000|2024-11-04 16:29:40|||||||||110
1730737790000|2024-11-04 16:29:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|461
1730737800000|2024-11-04 16:30:00|||||||||149
1730737810000|2024-11-04 16:30:10|||||||||33
1730737820000|2024-11-04 16:30:20|||||||||33
1730737830000|2024-11-04 16:30:30|||||||||35
1730737840000|2024-11-04 16:30:40|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|342
1730737850000|2024-11-04 16:30:50|||||||||38
1730737860000|2024-11-04 16:31:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|129
1730737870000|2024-11-04 16:31:10|||||||||407
1730737880000|2024-11-04 16:31:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|341
1730737890000|2024-11-04 16:31:30|||||||||15
1730737900000|2024-11-04 16:31:40|||||||||68
1730737910000|2024-11-04 16:31:50|||||||||91
1730737920000|2024-11-04 16:32:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|240
1730737930000|2024-11-04 16:32:10|||||||||16
1730737940000|2024-11-04 16:32:20|||||||||70
1730737950000|2024-11-04 16:32:30|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|272
1730737960000|2024-11-04 16:32:40|||||||||42
1730737970000|2024-11-04 16:32:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|87
1730737980000|2024-11-04 16:33:00|||||||||37
1730737990000|2024-11-04 16:33:10|||||||||16
1730738000000|2024-11-04 16:33:20|||||||||33
1730738010000|2024-11-04 16:33:30|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|90
1730738020000|2024-11-04 16:33:40|||||||||34
1730738030000|2024-11-04 16:33:50||148.04||148.04||148.04||148.04|41
1730738040000|2024-11-04 16:34:00|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|127
1730738050000|2024-11-04 16:34:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|190
1730738060000|2024-11-04 16:34:20|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|866
1730738070000|2024-11-04 16:34:30|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.14|574
1730738080000|2024-11-04 16:34:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|195
1730738090000|2024-11-04 16:34:50|148.27|148.09|148.22|148.14|148.27|148.19|148.22|148.09|1165
1730738100000|2024-11-04 16:35:00|||||||||295
1730738110000|2024-11-04 16:35:10|||||||||4
1730738120000|2024-11-04 16:35:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|44
1730738140000|2024-11-04 16:35:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|154
1730738150000|2024-11-04 16:35:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|197
1730738160000|2024-11-04 16:36:00|||||||||119
1730738170000|2024-11-04 16:36:10||148.14||148.14||148.19||148.14|153
1730738180000|2024-11-04 16:36:20|148.22||148.22||148.22||148.22||15
1730738210000|2024-11-04 16:36:50|||||||||64
1730738220000|2024-11-04 16:37:00||148.09||148.14||148.14||148.09|5
1730738240000|2024-11-04 16:37:20||148.09||148.14||148.14||148.09|20
1730738250000|2024-11-04 16:37:30||148.09||148.09||148.14||148.09|0
1730738260000|2024-11-04 16:37:40|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|131
1730738270000|2024-11-04 16:37:50|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|3
1730738280000|2024-11-04 16:38:00|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|9
1730738320000|2024-11-04 16:38:40|||||||||17
1730738340000|2024-11-04 16:39:00|148.12|148.04|148.12|148.04|148.17|148.04|148.12|148.04|200
1730738350000|2024-11-04 16:39:10|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|15
1730738360000|2024-11-04 16:39:20|148.17||148.12||148.17||148.12||0
1730738370000|2024-11-04 16:39:30|148.17||148.12||148.17||148.12||0
1730738380000|2024-11-04 16:39:40|||||||||2
1730738400000|2024-11-04 16:40:00|148.17||148.12||148.17||148.12||105
1730738430000|2024-11-04 16:40:30|||||||||2
1730738440000|2024-11-04 16:40:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|3
1730738450000|2024-11-04 16:40:50|||||||||210
1730738500000|2024-11-04 16:41:40|||||||||70
1730738510000|2024-11-04 16:41:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|29
1730738520000|2024-11-04 16:42:00|||||||||70
1730738560000|2024-11-04 16:42:40|||||||||64
1730738570000|2024-11-04 16:42:50||147.99||147.99||147.99||147.99|18
1730738580000|2024-11-04 16:43:00|148.07|147.94|148.02|147.94|148.07|147.94|148.02|147.94|52
1730738590000|2024-11-04 16:43:10|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|16
1730738600000|2024-11-04 16:43:20|148.02||147.97||148.02||147.97||32
1730738640000|2024-11-04 16:44:00|||||||||201
1730738650000|2024-11-04 16:44:10|148.02|147.94|148.02|147.89|148.02|147.94|148.02|147.89|213
1730738670000|2024-11-04 16:44:30|147.97||147.97||147.97||147.97||0
1730738680000|2024-11-04 16:44:40|||||||||19
1730738690000|2024-11-04 16:44:50|||||||||4
1730738760000|2024-11-04 16:46:00|147.92|147.84|147.82|147.74|147.92|147.84|147.82|147.74|133
1730738770000|2024-11-04 16:46:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|38
1730738790000|2024-11-04 16:46:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|212
1730738820000|2024-11-04 16:47:00|147.87||147.87||147.87||147.82||0
1730738830000|2024-11-04 16:47:10||147.79||147.79||147.79||147.79|0
1730738850000|2024-11-04 16:47:30|||||||||5
1730738950000|2024-11-04 16:49:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|58
1730738960000|2024-11-04 16:49:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|230
1730739010000|2024-11-04 16:50:10|||||||||4
1730739020000|2024-11-04 16:50:20|||||||||83
1730739030000|2024-11-04 16:50:30|||||||||28
1730739040000|2024-11-04 16:50:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|45
1730739070000|2024-11-04 16:51:10|147.97||147.97||147.97||147.97||4
1730739080000|2024-11-04 16:51:20|147.92|147.89|147.97|147.89|147.97|147.89|147.92|147.89|6
1730739100000|2024-11-04 16:51:40|148.02||147.97||148.02||147.97||11
1730739110000|2024-11-04 16:51:50|148.02||148.02||148.02||148.02||3
1730739130000|2024-11-04 16:52:10|147.97||147.97||147.97||147.97||1
1730739140000|2024-11-04 16:52:20|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|3
1730739150000|2024-11-04 16:52:30|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|96
1730739220000|2024-11-04 16:53:40|148.02||148.02||148.02||148.02||1
1730739230000|2024-11-04 16:53:50||147.94||147.94||147.94||147.94|0
1730739240000|2024-11-04 16:54:00|147.97|147.89|148.02|147.89|148.02|147.89|147.97|147.89|0
1730739250000|2024-11-04 16:54:10|147.97||147.97||147.97||147.97||0
1730739300000|2024-11-04 16:55:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|103
1730739360000|2024-11-04 16:56:00|||||||||9
1730739410000|2024-11-04 16:56:50||147.79||147.79||147.79||147.79|40
1730739420000|2024-11-04 16:57:00|147.87|147.74|147.87|147.74|147.92|147.79|147.87|147.74|46
1730739430000|2024-11-04 16:57:10|147.82||147.82||147.82||147.82||0
1730739470000|2024-11-04 16:57:50|147.87||147.82||147.87||147.82||2
1730739480000|2024-11-04 16:58:00|||||||||2
1730739530000|2024-11-04 16:58:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|11
1730739540000|2024-11-04 16:59:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|60
1730739600000|2024-11-04 17:00:00|147.97||147.97||147.97||147.97||2
1730739610000|2024-11-04 17:00:10||147.89||147.89||147.89||147.84|2
1730739630000|2024-11-04 17:00:30||147.84||147.84||147.84||147.84|5
1730739640000|2024-11-04 17:00:40||147.89||147.84||147.89||147.84|0
1730739650000|2024-11-04 17:00:50||147.89||147.89||147.89||147.84|0
1730739660000|2024-11-04 17:01:00||147.84||147.89||147.89||147.84|0
1730739670000|2024-11-04 17:01:10||147.84||147.84||147.84||147.84|0
1730739680000|2024-11-04 17:01:20||147.89||147.84||147.89||147.84|0
1730739690000|2024-11-04 17:01:30||147.89||147.89||147.89||147.89|2
1730739720000|2024-11-04 17:02:00||147.84||147.84||147.84||147.84|0
1730739730000|2024-11-04 17:02:10||147.89||147.89||147.89||147.84|0
1730739760000|2024-11-04 17:02:40||147.84||147.84||147.89||147.84|0
1730739770000|2024-11-04 17:02:50||147.89||147.89||147.89||147.89|0
1730739790000|2024-11-04 17:03:10||147.84||147.89||147.89||147.84|0
1730739830000|2024-11-04 17:03:50|||||||||6
1730739910000|2024-11-04 17:05:10|148.02||147.97||148.02||147.97||23
1730739980000|2024-11-04 17:06:20||147.84||147.84||147.84||147.84|0
1730739990000|2024-11-04 17:06:30||147.89||147.89||147.89||147.89|0
1730740010000|2024-11-04 17:06:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|638
1730740020000|2024-11-04 17:07:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|913
1730740030000|2024-11-04 17:07:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|20
1730740070000|2024-11-04 17:07:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|34
1730740080000|2024-11-04 17:08:00|||||||||50
1730740110000|2024-11-04 17:08:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|63
1730740120000|2024-11-04 17:08:40|||||||||50
1730740150000|2024-11-04 17:09:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|98
1730740170000|2024-11-04 17:09:30|||||||||107
1730740180000|2024-11-04 17:09:40||147.54||147.59||147.59||147.54|0
1730740200000|2024-11-04 17:10:00||147.54||147.59||147.59||147.54|0
1730740210000|2024-11-04 17:10:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|50
1730740220000|2024-11-04 17:10:20|147.77||147.77||147.77||147.77||0
1730740230000|2024-11-04 17:10:30||147.69||147.69||147.69||147.69|0
1730740240000|2024-11-04 17:10:40|||||||||50
1730740250000|2024-11-04 17:10:50|||||||||5
1730740260000|2024-11-04 17:11:00|147.82||147.77||147.82||147.77||139
1730740270000|2024-11-04 17:11:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|0
1730740300000|2024-11-04 17:11:40|||||||||104
1730740320000|2024-11-04 17:12:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|127
1730740330000|2024-11-04 17:12:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|0
1730740340000|2024-11-04 17:12:20|147.87||147.87||147.87||147.87||0
1730740350000|2024-11-04 17:12:30||147.79||147.79||147.79||147.79|0
1730740380000|2024-11-04 17:13:00|147.92||147.87||147.92||147.87||0
1730740400000|2024-11-04 17:13:20||147.74||147.74||147.74||147.74|111
1730740410000|2024-11-04 17:13:30||147.79||147.79||147.79||147.79|0
1730740450000|2024-11-04 17:14:10|||||||||1
1730740540000|2024-11-04 17:15:40||147.74||147.74||147.74||147.74|1
1730740560000|2024-11-04 17:16:00|147.82||147.87||147.87||147.82||18
1730740620000|2024-11-04 17:17:00||147.79||147.79||147.79||147.79|0
1730740630000|2024-11-04 17:17:10|147.92||147.92||147.92||147.92||42
1730740660000|2024-11-04 17:17:40||147.84||147.84||147.84||147.84|0
1730740680000|2024-11-04 17:18:00|147.97||147.97||147.97||147.97||6
1730740700000|2024-11-04 17:18:20|147.92||147.92||147.92||147.92||0
1730740790000|2024-11-04 17:19:50|147.97||147.97||147.97||147.97||0
1730740800000|2024-11-04 17:20:00||147.89||147.89||147.89||147.89|0
1730740840000|2024-11-04 17:20:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|0
1730740860000|2024-11-04 17:21:00|148.07||148.02||148.07||148.02||3
1730741130000|2024-11-04 17:25:30||147.89||147.89||147.89||147.89|2
1730741160000|2024-11-04 17:26:00||147.94||147.89||147.94||147.89|37
1730741210000|2024-11-04 17:26:50||147.94||147.89||147.94||147.89|12
1730741220000|2024-11-04 17:27:00|147.97|147.94|148.02|147.89|148.02|147.94|147.97|147.89|30
1730741270000|2024-11-04 17:27:50|147.97||147.97||147.97||147.97||40
1730741280000|2024-11-04 17:28:00|148.02||148.02||148.02||148.02||3
1730741300000|2024-11-04 17:28:20||147.94||147.89||147.94||147.89|25
1730741340000|2024-11-04 17:29:00|147.97||147.97||147.97||147.97||40
1730741380000|2024-11-04 17:29:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|83
1730741390000|2024-11-04 17:29:50|147.97||147.97||147.97||147.97||0
1730741420000|2024-11-04 17:30:20||147.89||147.89||147.89||147.89|0
1730741450000|2024-11-04 17:30:50|||||||||16
1730741490000|2024-11-04 17:31:30|||||||||1
1730741510000|2024-11-04 17:31:50|148.02||148.02||148.02||148.02||0
1730741520000|2024-11-04 17:32:00||147.94||147.94||147.94||147.94|0
1730741560000|2024-11-04 17:32:40|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|1
1730741700000|2024-11-04 17:35:00|148.02||148.02||148.02||148.02||4
1730741740000|2024-11-04 17:35:40||147.94||147.94||147.94||147.94|0
1730741750000|2024-11-04 17:35:50||147.89||147.89||147.89||147.89|1
1730741770000|2024-11-04 17:36:10|147.97||147.97||147.97||147.97||0
1730741790000|2024-11-04 17:36:30|||||||||15
1730741840000|2024-11-04 17:37:20|148.02||148.02||148.02||148.02||1
1730741860000|2024-11-04 17:37:40|147.97||147.97||147.97||147.97||0
1730741890000|2024-11-04 17:38:10|||||||||41
1730741960000|2024-11-04 17:39:20|||||||||13
1730742020000|2024-11-04 17:40:20|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|0
1730742150000|2024-11-04 17:42:30|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|2
1730742170000|2024-11-04 17:42:50|||||||||40
1730742180000|2024-11-04 17:43:00|||||||||1
1730742200000|2024-11-04 17:43:20|148.12||148.12||148.12||148.12||0
1730742210000|2024-11-04 17:43:30|||||||||1
1730742220000|2024-11-04 17:43:40|148.07||148.07||148.07||148.07||0
1730742230000|2024-11-04 17:43:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|0
1730742540000|2024-11-04 17:49:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|0
1730742560000|2024-11-04 17:49:20|||||||||5
1730742590000|2024-11-04 17:49:50|||||||||64
1730742600000|2024-11-04 17:50:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|9
1730742630000|2024-11-04 17:50:30|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.09|2
1730742640000|2024-11-04 17:50:40|148.17||148.17||148.17||148.17||0
1730742700000|2024-11-04 17:51:40|||||||||1
1730742830000|2024-11-04 17:53:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|0
1730742840000|2024-11-04 17:54:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|13
1730742890000|2024-11-04 17:54:50||148.04||148.04||148.04||148.04|0
1730742900000|2024-11-04 17:55:00||148.09||148.09||148.09||148.09|0
1730743070000|2024-11-04 17:57:50|||||||||1
1730743120000|2024-11-04 17:58:40|||||||||2
1730743160000|2024-11-04 17:59:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|1
1730743190000|2024-11-04 17:59:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730743200000|2024-11-04 18:00:00||148.04||148.04||148.04||148.04|1
1730743210000|2024-11-04 18:00:10||148.09||148.09||148.09||148.04|0
1730743320000|2024-11-04 18:02:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|0
1730743330000|2024-11-04 18:02:10|148.17||148.17||148.17||148.17||3
1730743340000|2024-11-04 18:02:20|148.12||148.12||148.12||148.12||0
1730743370000|2024-11-04 18:02:50||147.99||147.99||147.99||147.99|0
1730743380000|2024-11-04 18:03:00|148.07||148.07||148.07||148.07||0
1730743410000|2024-11-04 18:03:30||147.94||147.99||147.99||147.94|0
1730743470000|2024-11-04 18:04:30||147.94||147.94||147.94||147.94|9
1730743500000|2024-11-04 18:05:00||147.99||147.99||147.99||147.99|0
1730743590000|2024-11-04 18:06:30||147.94||147.94||147.94||147.94|0
1730743600000|2024-11-04 18:06:40|148.02||148.02||148.02||148.02||0
1730743620000|2024-11-04 18:07:00|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|0
1730743670000|2024-11-04 18:07:50|||||||||2
1730743720000|2024-11-04 18:08:40|||||||||1
1730743800000|2024-11-04 18:10:00|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|11
1730743850000|2024-11-04 18:10:50|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|0
1730743860000|2024-11-04 18:11:00||147.94||147.94||147.94||147.94|0
1730743870000|2024-11-04 18:11:10|148.02||148.02||148.02||148.02||0
1730743890000|2024-11-04 18:11:30|148.07||148.07||148.07||148.07||0
1730743920000|2024-11-04 18:12:00|148.02||148.07||148.07||148.02||26
1730743930000|2024-11-04 18:12:10||147.99||147.99||147.99||147.99|0
1730743950000|2024-11-04 18:12:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|0
1730743960000|2024-11-04 18:12:40|148.17||148.17||148.17||148.17||12
1730743980000|2024-11-04 18:13:00||148.09||148.09||148.09||148.09|7
1730743990000|2024-11-04 18:13:10|148.22||148.17||148.22||148.17||0
1730744010000|2024-11-04 18:13:30||148.04||148.04||148.04||148.04|27
1730744020000|2024-11-04 18:13:40||148.09||148.09||148.09||148.09|0
1730744040000|2024-11-04 18:14:00||148.04||148.09||148.09||148.04|0
1730744050000|2024-11-04 18:14:10||148.04||148.04||148.04||148.04|0
1730744110000|2024-11-04 18:15:10|148.12||148.12||148.12||148.12||0
1730744130000|2024-11-04 18:15:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|3
1730744150000|2024-11-04 18:15:50||148.04||148.09||148.09||148.04|0
1730744210000|2024-11-04 18:16:50||148.04||148.04||148.09||148.04|0
1730744220000|2024-11-04 18:17:00|148.12|148.09|148.12|148.04|148.12|148.09|148.12|148.04|32
1730744280000|2024-11-04 18:18:00|148.17||148.12||148.17||148.12||3
1730744290000|2024-11-04 18:18:10|||||||||1
1730744320000|2024-11-04 18:18:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|6
1730744350000|2024-11-04 18:19:10|||||||||30
1730744390000|2024-11-04 18:19:50|||||||||13
1730744410000|2024-11-04 18:20:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|2
1730744440000|2024-11-04 18:20:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|0
1730744550000|2024-11-04 18:22:30|148.12||148.12||148.12||148.12||27
1730744560000|2024-11-04 18:22:40|148.07||148.12||148.12||148.07||0
1730744570000|2024-11-04 18:22:50|148.07||148.07||148.07||148.07||0
1730744580000|2024-11-04 18:23:00|148.12||148.12||148.12||148.12||1
1730744590000|2024-11-04 18:23:10||148.04||148.04||148.04||148.04|0
1730744610000|2024-11-04 18:23:30||147.99||147.99||147.99||147.99|0
1730744640000|2024-11-04 18:24:00|148.07||148.12||148.12||148.07||0
1730744650000|2024-11-04 18:24:10|148.07||148.12||148.12||148.07||0
1730744660000|2024-11-04 18:24:20||148.04||148.04||148.04||148.04|0
1730744760000|2024-11-04 18:26:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|3
1730744800000|2024-11-04 18:26:40|148.17||148.12||148.17||148.12||0
1730744830000|2024-11-04 18:27:10|148.17||148.17||148.17||148.17||0
1730744840000|2024-11-04 18:27:20||148.09||148.09||148.09||148.09|0
1730744880000|2024-11-04 18:28:00|148.12|148.04|148.12|148.04|148.17|148.04|148.12|148.04|1
1730744940000|2024-11-04 18:29:00||147.99||147.99||147.99||147.99|0
1730744950000|2024-11-04 18:29:10||148.04||148.04||148.04||148.04|0
1730745010000|2024-11-04 18:30:10|148.07|147.99|148.12|147.99|148.12|147.99|148.07|147.99|1
1730745020000|2024-11-04 18:30:20||148.04||148.04||148.04||147.99|0
1730745030000|2024-11-04 18:30:30||147.99||147.99||147.99||147.99|0
1730745040000|2024-11-04 18:30:40||148.04||148.04||148.04||148.04|0
1730745130000|2024-11-04 18:32:10|148.17|148.09|148.17|148.04|148.17|148.09|148.17|148.04|0
1730745140000|2024-11-04 18:32:20||148.09||148.09||148.09||148.09|0
1730745340000|2024-11-04 18:35:40|148.22||148.22||148.22||148.22||5
1730745360000|2024-11-04 18:36:00|148.17||148.17||148.17||148.17||0
1730745510000|2024-11-04 18:38:30|148.22||148.22||148.22||148.22||1
1730745520000|2024-11-04 18:38:40|148.17||148.17||148.17||148.17||0
1730745620000|2024-11-04 18:40:20|148.22||148.22||148.22||148.22||1
1730745640000|2024-11-04 18:40:40|148.17||148.17||148.17||148.17||0
1730745650000|2024-11-04 18:40:50|148.22||148.22||148.22||148.22||0
1730745660000|2024-11-04 18:41:00||148.14||148.14||148.14||148.14|0
1730745670000|2024-11-04 18:41:10||148.09||148.09||148.09||148.09|5
1730745690000|2024-11-04 18:41:30||148.14||148.14||148.14||148.14|0
1730745730000|2024-11-04 18:42:10|||||||||1
1730745850000|2024-11-04 18:44:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|75
1730745900000|2024-11-04 18:45:00|148.22|148.14|148.22|148.14|148.22|148.14|148.17|148.14|148
1730745930000|2024-11-04 18:45:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|101
1730745940000|2024-11-04 18:45:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|149
1730746030000|2024-11-04 18:47:10|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.09|11
1730746050000|2024-11-04 18:47:30|148.17||148.22||148.22||148.17||0
1730746060000|2024-11-04 18:47:40||148.14||148.14||148.14||148.09|0
1730746070000|2024-11-04 18:47:50||148.09||148.09||148.09||148.09|0
1730746110000|2024-11-04 18:48:30|148.17|148.04|148.12|148.04|148.17|148.04|148.12|148.04|19
1730746300000|2024-11-04 18:51:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|68
1730746310000|2024-11-04 18:51:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|9
1730746330000|2024-11-04 18:52:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|0
1730746340000|2024-11-04 18:52:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|4
1730746360000|2024-11-04 18:52:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|0
1730746380000|2024-11-04 18:53:00|148.12|148.04|148.12|148.04|148.12|148.09|148.12|148.04|15
1730746390000|2024-11-04 18:53:10|148.17||148.17||148.17||148.12||0
1730746400000|2024-11-04 18:53:20|148.12||148.12||148.12||148.12||0
1730746410000|2024-11-04 18:53:30|148.17||148.17||148.17||148.17||0
1730746420000|2024-11-04 18:53:40|148.12||148.12||148.17||148.12||0
1730746530000|2024-11-04 18:55:30|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|20
1730746660000|2024-11-04 18:57:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|73
1730746810000|2024-11-04 19:00:10|148.17||148.17||148.17||148.17||0
1730746830000|2024-11-04 19:00:30|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|0
1730746840000|2024-11-04 19:00:40||148.04||148.04||148.09||148.04|0
1730746850000|2024-11-04 19:00:50||148.09||148.09||148.09||148.09|0
1730746860000|2024-11-04 19:01:00||148.04||148.04||148.04||148.04|0
1730746870000|2024-11-04 19:01:10|148.12||148.17||148.17||148.12||0
1730746890000|2024-11-04 19:01:30|148.12|148.09|148.12|148.04|148.12|148.09|148.12|148.04|0
1730746900000|2024-11-04 19:01:40|148.17||148.17||148.17||148.17||0
1730746920000|2024-11-04 19:02:00||148.09||148.04||148.09||148.04|0
1730746930000|2024-11-04 19:02:10|148.12|148.09|148.17|148.04|148.17|148.09|148.12|148.04|0
1730746980000|2024-11-04 19:03:00|148.12||148.12||148.12||148.12||0
1730747000000|2024-11-04 19:03:20|148.17||148.17||148.17||148.17||1
1730747070000|2024-11-04 19:04:30|148.12||148.17||148.17||148.12||0
1730747080000|2024-11-04 19:04:40|148.12||148.12||148.12||148.12||0
1730747090000|2024-11-04 19:04:50|148.17||148.17||148.17||148.17||3
1730747110000|2024-11-04 19:05:10||148.09||148.04||148.09||148.04|0
1730747160000|2024-11-04 19:06:00||148.09||148.09||148.09||148.09|0
1730747170000|2024-11-04 19:06:10||148.04||148.09||148.09||148.04|0
1730747180000|2024-11-04 19:06:20|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|0
1730747220000|2024-11-04 19:07:00||148.09||148.09||148.09||148.09|0
1730747230000|2024-11-04 19:07:10||148.04||148.04||148.04||148.04|0
1730747280000|2024-11-04 19:08:00||148.09||148.09||148.09||148.09|0
1730747320000|2024-11-04 19:08:40||148.04||148.04||148.04||148.04|1
1730747330000|2024-11-04 19:08:50|148.12||148.17||148.17||148.12||0
1730747340000|2024-11-04 19:09:00|148.12||148.12||148.12||148.12||0
1730747350000|2024-11-04 19:09:10|148.17||148.17||148.17||148.17||0
1730747400000|2024-11-04 19:10:00|148.12||148.17||148.17||148.12||0
1730747430000|2024-11-04 19:10:30|148.12||148.17||148.17||148.12||0
1730747470000|2024-11-04 19:11:10||148.09||148.09||148.09||148.04|0
1730747480000|2024-11-04 19:11:20||148.04||148.04||148.09||148.04|0
1730747510000|2024-11-04 19:11:50|148.12||148.17||148.17||148.12||0
1730747580000|2024-11-04 19:13:00|148.12||148.12||148.12||148.12||0
1730747590000|2024-11-04 19:13:10|148.17||148.17||148.17||148.17||0
1730747610000|2024-11-04 19:13:30||148.09||148.09||148.09||148.09|0
1730747620000|2024-11-04 19:13:40||148.04||148.09||148.09||148.04|0
1730747630000|2024-11-04 19:13:50||148.04||148.04||148.04||148.04|0
1730747640000|2024-11-04 19:14:00||148.09||148.09||148.09||148.09|0
1730747770000|2024-11-04 19:16:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|8
1730747790000|2024-11-04 19:16:30|148.17||148.17||148.17||148.17||1
1730747840000|2024-11-04 19:17:20|148.12||148.12||148.12||148.12||0
1730748040000|2024-11-04 19:20:40|148.17||148.17||148.17||148.17||12
1730748050000|2024-11-04 19:20:50|148.12||148.12||148.12||148.12||0
1730748140000|2024-11-04 19:22:20|||||||||2
1730748150000|2024-11-04 19:22:30|148.17||148.17||148.17||148.17||0
1730748180000|2024-11-04 19:23:00|148.12||148.12||148.12||148.12||0
1730748190000|2024-11-04 19:23:10|148.17||148.17||148.17||148.17||0
1730748200000|2024-11-04 19:23:20|148.12||148.12||148.12||148.12||0
1730748210000|2024-11-04 19:23:30|148.17||148.17||148.17||148.17||0
1730748230000|2024-11-04 19:23:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|693
1730748250000|2024-11-04 19:24:10||148.09||148.09||148.09||148.09|4
1730748280000|2024-11-04 19:24:40|148.17||148.22||148.22||148.17||6
1730748290000|2024-11-04 19:24:50|148.17||148.17||148.17||148.17||0
1730748360000|2024-11-04 19:26:00|148.22||148.22||148.22||148.22||1
1730748380000|2024-11-04 19:26:20|148.17||148.17||148.17||148.17||0
1730748390000|2024-11-04 19:26:30|148.22||148.22||148.22||148.22||0
1730748410000|2024-11-04 19:26:50|148.17||148.17||148.17||148.17||0
1730748420000|2024-11-04 19:27:00|148.22||148.17||148.22||148.17||0
1730748540000|2024-11-04 19:29:00|||||||||1
1730748570000|2024-11-04 19:29:30||148.04||148.04||148.04||148.04|0
1730748580000|2024-11-04 19:29:40|148.12||148.12||148.12||148.12||0
1730748600000|2024-11-04 19:30:00|||||||||3
1730748630000|2024-11-04 19:30:30|148.17||148.17||148.17||148.17||20
1730748640000|2024-11-04 19:30:40||148.09||148.09||148.09||148.04|0
1730748650000|2024-11-04 19:30:50||148.04||148.09||148.09||148.04|0
1730748900000|2024-11-04 19:35:00|148.22||148.17||148.22||148.17||0
1730748910000|2024-11-04 19:35:10|148.22||148.22||148.22||148.22||0
1730748950000|2024-11-04 19:35:50|148.17||148.17||148.17||148.17||0
1730749000000|2024-11-04 19:36:40|148.22||148.22||148.22||148.22||0
1730749010000|2024-11-04 19:36:50|148.17||148.17||148.17||148.17||0
1730749020000|2024-11-04 19:37:00|148.22||148.22||148.22||148.22||0
1730749100000|2024-11-04 19:38:20||148.14||148.14||148.14||148.14|0
1730749250000|2024-11-04 19:40:50||148.09||148.09||148.09||148.09|1
1730749270000|2024-11-04 19:41:10||148.14||148.09||148.14||148.09|0
1730749280000|2024-11-04 19:41:20|148.17||148.17||148.17||148.17||0
1730749290000|2024-11-04 19:41:30|148.22||148.22||148.22||148.22||0
1730749320000|2024-11-04 19:42:00|148.17||148.17||148.17||148.17||0
1730749340000|2024-11-04 19:42:20|148.22||148.22||148.22||148.22||0
1730749350000|2024-11-04 19:42:30|148.17||148.17||148.17||148.17||0
1730749510000|2024-11-04 19:45:10|148.22||148.22||148.22||148.22||0
1730749530000|2024-11-04 19:45:30|148.17||148.17||148.17||148.17||0
1730749580000|2024-11-04 19:46:20|148.22||148.22||148.22||148.22||0
1730749590000|2024-11-04 19:46:30|148.17||148.17||148.17||148.17||0
1730749600000|2024-11-04 19:46:40|148.22||148.22||148.22||148.22||0
1730749630000|2024-11-04 19:47:10|148.17||148.22||148.22||148.17||0
1730749760000|2024-11-04 19:49:20|148.17||148.17||148.17||148.17||0
1730749780000|2024-11-04 19:49:40|148.22||148.22||148.22||148.22||0
1730750000000|2024-11-04 19:53:20|148.17||148.17||148.17||148.17||0
1730750170000|2024-11-04 19:56:10|148.22||148.22||148.22||148.22||0
1730750190000|2024-11-04 19:56:30|148.17||148.17||148.17||148.17||0
1730750260000|2024-11-04 19:57:40|148.22||148.22||148.22||148.22||0
1730750290000|2024-11-04 19:58:10||148.14||148.14||148.14||148.14|0
1730750300000|2024-11-04 19:58:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|284
1730750310000|2024-11-04 19:58:30|||||||||15
1730750320000|2024-11-04 19:58:40||148.14||148.14||148.14||148.14|1
1730750330000|2024-11-04 19:58:50|148.22||148.22||148.22||148.22||0
1730750400000|2024-11-04 20:00:00|148.27||148.22||148.27||148.22||64
1730750410000|2024-11-04 20:00:10|148.27||148.27||148.27||148.27||54
1730750430000|2024-11-04 20:00:30||148.19||148.19||148.19||148.19|0
1730750680000|2024-11-04 20:04:40|||||||||33
1730750760000|2024-11-04 20:06:00|||||||||10
1730751060000|2024-11-04 20:11:00||148.14||148.14||148.14||148.14|0
1730751070000|2024-11-04 20:11:10||148.19||148.19||148.19||148.19|0
1730751130000|2024-11-04 20:12:10||148.14||148.14||148.14||148.14|0
1730751140000|2024-11-04 20:12:20||148.19||148.19||148.19||148.19|0
1730751300000|2024-11-04 20:15:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|2
1730751400000|2024-11-04 20:16:40|148.27||148.27||148.27||148.27||14
1730751500000|2024-11-04 20:18:20||148.19||148.19||148.19||148.19|0
1730751620000|2024-11-04 20:20:20|148.32|148.24|148.32|148.19|148.32|148.24|148.32|148.19|133
1730751630000|2024-11-04 20:20:30|148.27|148.24|148.27|148.19|148.27|148.24|148.27|148.19|0
1730751640000|2024-11-04 20:20:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|1
1730751670000|2024-11-04 20:21:10|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|231
1730751680000|2024-11-04 20:21:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|42
1730751710000|2024-11-04 20:21:50||148.14||148.14||148.14||148.14|0
1730751720000|2024-11-04 20:22:00|148.22||148.22||148.22||148.22||0
1730751760000|2024-11-04 20:22:40|148.27||148.27||148.27||148.27||31
1730751770000|2024-11-04 20:22:50||148.19||148.19||148.19||148.19|0
1730751780000|2024-11-04 20:23:00|||||||||51
1730751790000|2024-11-04 20:23:10||148.14||148.14||148.14||148.14|17
1730751810000|2024-11-04 20:23:30||148.19||148.14||148.19||148.14|20
1730751830000|2024-11-04 20:23:50||148.19||148.14||148.19||148.14|18
1730751850000|2024-11-04 20:24:10||148.19||148.14||148.19||148.14|9
1730751880000|2024-11-04 20:24:40|148.22||148.22||148.22||148.22||0
1730751890000|2024-11-04 20:24:50|148.27||148.22||148.27||148.22||0
1730751920000|2024-11-04 20:25:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|0
1730751950000|2024-11-04 20:25:50||148.14||148.14||148.14||148.14|9
1730751970000|2024-11-04 20:26:10|148.22||148.22||148.22||148.22||0
1730751990000|2024-11-04 20:26:30|148.27||148.27||148.27||148.27||24
1730752000000|2024-11-04 20:26:40|148.22|148.19|148.27|148.19|148.27|148.19|148.22|148.19|9
1730752110000|2024-11-04 20:28:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|18
1730752180000|2024-11-04 20:29:40|148.27|148.19|148.27|148.14|148.27|148.19|148.27|148.14|46
1730752190000|2024-11-04 20:29:50|148.22||148.22||148.22||148.22||0
1730752220000|2024-11-04 20:30:20|148.27||148.27||148.27||148.27||11
1730752230000|2024-11-04 20:30:30|148.22||148.22||148.22||148.22||0
1730752270000|2024-11-04 20:31:10|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|29
1730752280000|2024-11-04 20:31:20|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|44
1730752290000|2024-11-04 20:31:30|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|21
1730752300000|2024-11-04 20:31:40|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|20
1730752310000|2024-11-04 20:31:50|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|10
1730752320000|2024-11-04 20:32:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|0
1730752330000|2024-11-04 20:32:10|148.17|148.09|148.22|148.09|148.22|148.14|148.17|148.09|26
1730752340000|2024-11-04 20:32:20|148.17||148.17||148.17||148.17||10
1730752350000|2024-11-04 20:32:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|0
1730752400000|2024-11-04 20:33:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|0
1730752420000|2024-11-04 20:33:40||148.04||148.04||148.04||148.04|0
1730752430000|2024-11-04 20:33:50|148.12||148.12||148.12||148.12||0
1730752540000|2024-11-04 20:35:40|||||||||104
1730752550000|2024-11-04 20:35:50|||||||||12
1730752560000|2024-11-04 20:36:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|60
1730752680000|2024-11-04 20:38:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|3
1730752720000|2024-11-04 20:38:40|||||||||6
1730752740000|2024-11-04 20:39:00|||||||||3
1730752760000|2024-11-04 20:39:20|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|35
1730752840000|2024-11-04 20:40:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|30
1730752860000|2024-11-04 20:41:00|148.22||148.22||148.22||148.22||51
1730752880000|2024-11-04 20:41:20||148.14||148.14||148.14||148.14|0
1730752890000|2024-11-04 20:41:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|16
1730752920000|2024-11-04 20:42:00|148.22||148.22||148.22||148.22||0
1730752930000|2024-11-04 20:42:10||148.14||148.09||148.14||148.09|10
1730752970000|2024-11-04 20:42:50|148.17||148.22||148.22||148.17||0
1730752980000|2024-11-04 20:43:00|148.17||148.17||148.17||148.17||0
1730753030000|2024-11-04 20:43:50|148.22||148.22||148.22||148.22||28
1730753040000|2024-11-04 20:44:00|||||||||1
1730753050000|2024-11-04 20:44:10|148.17||148.17||148.17||148.17||0
1730753100000|2024-11-04 20:45:00|148.22||148.22||148.22||148.22||10
1730753110000|2024-11-04 20:45:10|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|40
1730753220000|2024-11-04 20:47:00|||||||||2
1730753270000|2024-11-04 20:47:50|||||||||43
1730753300000|2024-11-04 20:48:20||148.04||148.04||148.04||148.04|2
1730753320000|2024-11-04 20:48:40||148.09||148.04||148.09||148.04|0
1730753330000|2024-11-04 20:48:50||148.09||148.09||148.09||148.09|0
1730753340000|2024-11-04 20:49:00||148.04||148.04||148.04||148.04|0
1730753370000|2024-11-04 20:49:30|||||||||7
1730753400000|2024-11-04 20:50:00||148.09||148.04||148.09||148.04|0
1730753420000|2024-11-04 20:50:20||148.09||148.04||148.09||148.04|0
1730753460000|2024-11-04 20:51:00||148.09||148.04||148.09||148.04|0
1730753490000|2024-11-04 20:51:30||148.09||148.09||148.09||148.09|0
1730753560000|2024-11-04 20:52:40|||||||||1
1730753620000|2024-11-04 20:53:40|||||||||3
1730753630000|2024-11-04 20:53:50|||||||||4
1730753650000|2024-11-04 20:54:10|||||||||4
1730753660000|2024-11-04 20:54:20|||||||||5
1730753680000|2024-11-04 20:54:40|||||||||8
1730753690000|2024-11-04 20:54:50|||||||||4
1730753700000|2024-11-04 20:55:00|||||||||18
1730753710000|2024-11-04 20:55:10||148.04||148.04||148.04||148.04|74
1730753730000|2024-11-04 20:55:30|||||||||3
1730753740000|2024-11-04 20:55:40||148.09||148.09||148.09||148.09|0
1730753770000|2024-11-04 20:56:10|||||||||3
1730753810000|2024-11-04 20:56:50|||||||||3
1730753830000|2024-11-04 20:57:10|||||||||1
1730753840000|2024-11-04 20:57:20|||||||||4
1730753860000|2024-11-04 20:57:40|||||||||5
1730753880000|2024-11-04 20:58:00|||||||||4
1730753910000|2024-11-04 20:58:30|||||||||4
1730753930000|2024-11-04 20:58:50||148.04||148.04||148.04||148.04|66
1730753940000|2024-11-04 20:59:00||148.09||148.09||148.09||148.09|37
1730753950000|2024-11-04 20:59:10||148.04||148.09||148.09||148.04|59
1730753970000|2024-11-04 20:59:30|||||||||2
1730753980000|2024-11-04 20:59:40|||||||||1
1730753990000|2024-11-04 20:59:50|||||||||3
1730790000000|2024-11-05 07:00:00|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|16
1730790040000|2024-11-05 07:00:40|148.52|148.39|148.52|148.39|148.52|148.39|148.52|148.39|6
1730790060000|2024-11-05 07:01:00|148.47|148.34|148.47|148.34|148.52|148.34|148.47|148.34|9
1730790110000|2024-11-05 07:01:50|148.42||148.42||148.42||148.42||0
1730790180000|2024-11-05 07:03:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|6
1730790200000|2024-11-05 07:03:20|148.42||148.42||148.42||148.42||0
1730790210000|2024-11-05 07:03:30|148.37||148.37||148.37||148.37||0
1730790270000|2024-11-05 07:04:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|16
1730790280000|2024-11-05 07:04:40|148.37||148.37||148.37||148.32||0
1730790290000|2024-11-05 07:04:50|148.32||148.32||148.32||148.32||0
1730790340000|2024-11-05 07:05:40||148.19||148.24||148.24||148.19|2
1730790380000|2024-11-05 07:06:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|1
1730790390000|2024-11-05 07:06:30||148.24||148.29||148.29||148.24|0
1730790430000|2024-11-05 07:07:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|3
1730790450000|2024-11-05 07:07:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|3
1730790460000|2024-11-05 07:07:40|148.52||148.52||148.52||148.52||0
1730790480000|2024-11-05 07:08:00|148.47||148.47||148.47||148.47||3
1730790500000|2024-11-05 07:08:20||148.34||148.34||148.34||148.34|0
1730790520000|2024-11-05 07:08:40|148.52|148.39|148.52|148.44|148.52|148.44|148.52|148.39|60
1730790530000|2024-11-05 07:08:50||148.39||148.39||148.39||148.39|0
1730790540000|2024-11-05 07:09:00|148.47||148.52||148.52||148.47||1
1730790570000|2024-11-05 07:09:30||148.44||148.39||148.44||148.39|1
1730790580000|2024-11-05 07:09:40||148.44||148.39||148.44||148.39|1
1730790610000|2024-11-05 07:10:10|148.47||148.47||148.47||148.47||0
1730790620000|2024-11-05 07:10:20|148.52||148.52||148.52||148.52||0
1730790630000|2024-11-05 07:10:30|148.47||148.47||148.47||148.47||0
1730790650000|2024-11-05 07:10:50|148.52||148.52||148.52||148.52||1
1730790670000|2024-11-05 07:11:10||148.44||148.39||148.44||148.39|1
1730790730000|2024-11-05 07:12:10|148.47||148.52||148.52||148.47||1
1730790740000|2024-11-05 07:12:20||148.44||148.44||148.44||148.44|0
1730790750000|2024-11-05 07:12:30|148.57||148.57||148.57||148.57||0
1730790760000|2024-11-05 07:12:40||148.49||148.49||148.49||148.49|0
1730790770000|2024-11-05 07:12:50||148.44||148.44||148.44||148.44|0
1730790780000|2024-11-05 07:13:00|148.52||148.52||148.52||148.52||0
1730790790000|2024-11-05 07:13:10||148.39||148.39||148.39||148.39|0
1730790800000|2024-11-05 07:13:20||148.44||148.44||148.44||148.44|0
1730790810000|2024-11-05 07:13:30|148.57||148.57||148.57||148.57||0
1730790820000|2024-11-05 07:13:40|148.52||148.52||148.52||148.52||0
1730790830000|2024-11-05 07:13:50|148.57||148.57||148.57||148.57||0
1730790890000|2024-11-05 07:14:50||148.49||148.49||148.49||148.49|0
1730790900000|2024-11-05 07:15:00||148.44||148.44||148.44||148.44|0
1730790910000|2024-11-05 07:15:10|148.52||148.52||148.52||148.52||0
1730790920000|2024-11-05 07:15:20|148.57||148.57||148.57||148.57||0
1730790930000|2024-11-05 07:15:30||148.49||148.44||148.49||148.44|0
1730790950000|2024-11-05 07:15:50|148.52||148.52||148.52||148.52||0
1730790990000|2024-11-05 07:16:30|148.57||148.57||148.57||148.57||0
1730791010000|2024-11-05 07:16:50|148.52||148.52||148.52||148.52||0
1730791020000|2024-11-05 07:17:00|148.57||148.57||148.57||148.57||0
1730791030000|2024-11-05 07:17:10||148.49||148.49||148.49||148.49|0
1730791040000|2024-11-05 07:17:20||148.44||148.44||148.44||148.44|0
1730791090000|2024-11-05 07:18:10||148.49||148.49||148.49||148.49|0
1730791140000|2024-11-05 07:19:00||148.44||148.44||148.44||148.44|0
1730791180000|2024-11-05 07:19:40|148.52||148.52||148.52||148.52||0
1730791200000|2024-11-05 07:20:00|148.57||148.57||148.57||148.57||0
1730791210000|2024-11-05 07:20:10||148.49||148.44||148.49||148.44|0
1730791270000|2024-11-05 07:21:10|148.52||148.52||148.52||148.52||0
1730791290000|2024-11-05 07:21:30|148.57||148.57||148.57||148.52||0
1730791300000|2024-11-05 07:21:40|148.52||148.52||148.52||148.52||0
1730791330000|2024-11-05 07:22:10||148.39||148.39||148.39||148.39|0
1730791390000|2024-11-05 07:23:10|148.47||148.47||148.47||148.47||0
1730791430000|2024-11-05 07:23:50|148.52||148.52||148.52||148.52||0
1730791440000|2024-11-05 07:24:00|148.47||148.47||148.47||148.47||0
1730791500000|2024-11-05 07:25:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|2
1730791540000|2024-11-05 07:25:40|148.47||148.47||148.47||148.47||0
1730791550000|2024-11-05 07:25:50||148.39||148.34||148.39||148.34|0
1730791560000|2024-11-05 07:26:00||148.39||148.39||148.39||148.39|0
1730791570000|2024-11-05 07:26:10|148.37|148.34|148.37|148.29|148.37|148.34|148.37|148.29|32
1730791680000|2024-11-05 07:28:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|17
1730791700000|2024-11-05 07:28:20|148.37||148.37||148.37||148.37||1
1730791720000|2024-11-05 07:28:40|148.32||148.32||148.32||148.32||0
1730791860000|2024-11-05 07:31:00|148.37||148.32||148.37||148.32||0
1730791950000|2024-11-05 07:32:30|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|5
1730792010000|2024-11-05 07:33:30||148.14||148.14||148.14||148.14|1
1730792040000|2024-11-05 07:34:00||148.19||148.19||148.19||148.19|0
1730792050000|2024-11-05 07:34:10|148.32||148.32||148.32||148.32||1
1730792070000|2024-11-05 07:34:30|148.27||148.27||148.27||148.27||0
1730792080000|2024-11-05 07:34:40|148.32||148.32||148.32||148.32||0
1730792120000|2024-11-05 07:35:20|148.27||148.27||148.27||148.27||0
1730792150000|2024-11-05 07:35:50|148.32||148.32||148.32||148.27||0
1730792160000|2024-11-05 07:36:00|148.27||148.27||148.27||148.27||0
1730792170000|2024-11-05 07:36:10|148.22|148.14|148.27|148.14|148.27|148.14|148.22|148.14|72
1730792190000|2024-11-05 07:36:30||148.19||148.19||148.19||148.19|0
1730792210000|2024-11-05 07:36:50||148.14||148.14||148.14||148.14|0
1730792220000|2024-11-05 07:37:00|148.22||148.22||148.22||148.22||0
1730792250000|2024-11-05 07:37:30|148.27||148.22||148.27||148.22||0
1730792440000|2024-11-05 07:40:40|148.27||148.27||148.27||148.27||0
1730792470000|2024-11-05 07:41:10|148.22||148.22||148.22||148.22||0
1730792540000|2024-11-05 07:42:20|148.27||148.27||148.27||148.27||0
1730792610000|2024-11-05 07:43:30|148.22||148.27||148.27||148.22||1
1730792620000|2024-11-05 07:43:40||148.19||148.19||148.19||148.19|0
1730792640000|2024-11-05 07:44:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|112
1730792660000|2024-11-05 07:44:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|1
1730792700000|2024-11-05 07:45:00||148.24||148.24||148.24||148.24|1
1730792710000|2024-11-05 07:45:10|148.32||148.37||148.37||148.32||4
1730792720000|2024-11-05 07:45:20|148.32||148.37||148.37||148.32||2
1730792730000|2024-11-05 07:45:30|148.32||148.32||148.32||148.32||0
1730792920000|2024-11-05 07:48:40||148.19||148.19||148.19||148.19|12
1730792970000|2024-11-05 07:49:30|148.27||148.27||148.27||148.27||0
1730793080000|2024-11-05 07:51:20|||||||||2
1730793090000|2024-11-05 07:51:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730793130000|2024-11-05 07:52:10|||||||||5
1730793140000|2024-11-05 07:52:20||148.19||148.24||148.24||148.19|1
1730793150000|2024-11-05 07:52:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|69
1730793240000|2024-11-05 07:54:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|30
1730793270000|2024-11-05 07:54:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|17
1730793280000|2024-11-05 07:54:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|30
1730793360000|2024-11-05 07:56:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|14
1730793370000|2024-11-05 07:56:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|12
1730793390000|2024-11-05 07:56:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|12
1730793410000|2024-11-05 07:56:50|148.42||148.42||148.42||148.42||12
1730793420000|2024-11-05 07:57:00|148.37|148.24|148.37|148.24|148.37|148.24|148.37|148.24|78
1730793430000|2024-11-05 07:57:10||148.29||148.24||148.29||148.24|171
1730793440000|2024-11-05 07:57:20|||||||||1
1730793460000|2024-11-05 07:57:40||148.29||148.29||148.29||148.29|4
1730793520000|2024-11-05 07:58:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|6
1730793540000|2024-11-05 07:59:00|148.37||148.32||148.37||148.32||1
1730793550000|2024-11-05 07:59:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|5
1730793560000|2024-11-05 07:59:20|148.32||148.27||148.32||148.27||0
1730793570000|2024-11-05 07:59:30|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|23
1730793580000|2024-11-05 07:59:40|||||||||9
1730793600000|2024-11-05 08:00:00|148.37|148.29|148.27|148.14|148.42|148.34|148.22|148.14|269
1730793610000|2024-11-05 08:00:10|148.22|148.19|148.27|148.19|148.27|148.19|148.22|148.19|8
1730793620000|2024-11-05 08:00:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|19
1730793630000|2024-11-05 08:00:30|148.27|148.19|148.37|148.29|148.37|148.29|148.22|148.14|77
1730793640000|2024-11-05 08:00:40|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|23
1730793650000|2024-11-05 08:00:50||148.14||148.19||148.19||148.14|8
1730793660000|2024-11-05 08:01:00|148.32|148.24|148.42|148.34|148.47|148.34|148.32|148.24|42
1730793670000|2024-11-05 08:01:10|148.37|148.29|148.27|148.19|148.42|148.29|148.27|148.19|33
1730793680000|2024-11-05 08:01:20|148.32|148.24|148.32|148.19|148.32|148.24|148.32|148.19|19
1730793690000|2024-11-05 08:01:30|148.37|148.24|148.37|148.24|148.37|148.24|148.37|148.24|3
1730793700000|2024-11-05 08:01:40|148.32|148.29|148.37|148.29|148.37|148.29|148.32|148.24|10
1730793710000|2024-11-05 08:01:50|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|6
1730793720000|2024-11-05 08:02:00|148.32|148.24|148.27|148.19|148.32|148.24|148.22|148.14|49
1730793730000|2024-11-05 08:02:10|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|43
1730793740000|2024-11-05 08:02:20||148.14||148.19||148.19||148.14|14
1730793750000|2024-11-05 08:02:30|148.32||148.27||148.32||148.27||17
1730793760000|2024-11-05 08:02:40|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.19|100
1730793770000|2024-11-05 08:02:50|||||||||1
1730793780000|2024-11-05 08:03:00|||||||||52
1730793790000|2024-11-05 08:03:10||148.24||148.29||148.29||148.24|22
1730793800000|2024-11-05 08:03:20|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.34|23
1730793810000|2024-11-05 08:03:30|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|18
1730793820000|2024-11-05 08:03:40|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|10
1730793830000|2024-11-05 08:03:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.29|80
1730793840000|2024-11-05 08:04:00|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|19
1730793850000|2024-11-05 08:04:10|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|57
1730793860000|2024-11-05 08:04:20|148.57|148.49|148.62|148.49|148.62|148.54|148.57|148.49|10
1730793870000|2024-11-05 08:04:30|148.57|148.54|148.57|148.49|148.62|148.54|148.57|148.49|0
1730793880000|2024-11-05 08:04:40|148.62|148.54|148.62|148.54|148.62|148.54|148.57|148.54|0
1730793890000|2024-11-05 08:04:50||148.49||148.54||148.54||148.49|24
1730793900000|2024-11-05 08:05:00|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|9
1730793910000|2024-11-05 08:05:10|148.47|148.39|148.37|148.29|148.47|148.39|148.37|148.29|8
1730793920000|2024-11-05 08:05:20|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|103
1730793930000|2024-11-05 08:05:30||148.24||148.29||148.29||148.24|5
1730793940000|2024-11-05 08:05:40||148.24||148.29||148.29||148.24|88
1730793950000|2024-11-05 08:05:50|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.19|89
1730793960000|2024-11-05 08:06:00|148.27|148.19|148.32|148.19|148.32|148.19|148.27|148.19|9
1730793970000|2024-11-05 08:06:10|148.27|148.24|148.27|148.14|148.27|148.24|148.22|148.14|5
1730793980000|2024-11-05 08:06:20||148.19||148.14||148.19||148.14|7
1730793990000|2024-11-05 08:06:30|148.22|148.19|148.22|148.14|148.27|148.19|148.22|148.14|6
1730794000000|2024-11-05 08:06:40|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|4
1730794010000|2024-11-05 08:06:50|||||||||12
1730794020000|2024-11-05 08:07:00||148.09||148.14||148.14||148.09|2
1730794030000|2024-11-05 08:07:10|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|7
1730794050000|2024-11-05 08:07:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730794060000|2024-11-05 08:07:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.09|90
1730794070000|2024-11-05 08:07:50||148.09||148.14||148.14||148.09|2
1730794080000|2024-11-05 08:08:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730794090000|2024-11-05 08:08:10|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|40
1730794110000|2024-11-05 08:08:30|||||||||1
1730794120000|2024-11-05 08:08:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|15
1730794140000|2024-11-05 08:09:00|148.17|148.09|148.12|148.04|148.17|148.09|148.12|147.99|108
1730794150000|2024-11-05 08:09:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|35
1730794180000|2024-11-05 08:09:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|325
1730794190000|2024-11-05 08:09:50|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|514
1730794200000|2024-11-05 08:10:00|147.92|147.84|147.92|147.79|147.92|147.84|147.87|147.79|146
1730794210000|2024-11-05 08:10:10|147.87|147.84|147.82|147.74|147.92|147.84|147.82|147.74|66
1730794220000|2024-11-05 08:10:20|147.87|147.79|147.97|147.89|147.97|147.89|147.87|147.74|192
1730794230000|2024-11-05 08:10:30|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|10
1730794240000|2024-11-05 08:10:40|147.92|147.84|147.92|147.84|147.97|147.84|147.92|147.84|1
1730794250000|2024-11-05 08:10:50|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.84|2
1730794260000|2024-11-05 08:11:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.79|3
1730794270000|2024-11-05 08:11:10||147.79||147.84||147.84||147.79|1
1730794280000|2024-11-05 08:11:20|147.97|147.79|147.97|147.89|147.97|147.89|147.97|147.79|3
1730794290000|2024-11-05 08:11:30|147.92|147.84|147.92|147.84|147.97|147.84|147.92|147.84|2
1730794300000|2024-11-05 08:11:40|||||||||1
1730794310000|2024-11-05 08:11:50|147.87|147.79|147.92|147.79|147.92|147.84|147.87|147.79|16
1730794320000|2024-11-05 08:12:00|147.87|147.84|147.87|147.79|147.92|147.84|147.87|147.79|3
1730794330000|2024-11-05 08:12:10|147.92||147.87||147.92||147.87||0
1730794350000|2024-11-05 08:12:30|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.84|30
1730794360000|2024-11-05 08:12:40|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|0
1730794370000|2024-11-05 08:12:50|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|0
1730794380000|2024-11-05 08:13:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|3
1730794390000|2024-11-05 08:13:10|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|55
1730794400000|2024-11-05 08:13:20||147.74||147.79||147.79||147.74|7
1730794410000|2024-11-05 08:13:30|147.92||147.87||147.92||147.87||13
1730794420000|2024-11-05 08:13:40|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|18
1730794430000|2024-11-05 08:13:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|2
1730794440000|2024-11-05 08:14:00|147.82|147.74|147.82|147.74|147.82|147.79|147.82|147.74|0
1730794460000|2024-11-05 08:14:20|147.87||147.82||147.87||147.82||3
1730794470000|2024-11-05 08:14:30|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.79|0
1730794480000|2024-11-05 08:14:40|147.92|147.74|147.97|147.84|147.97|147.84|147.92|147.74|1
1730794490000|2024-11-05 08:14:50||147.89||147.89||147.89||147.84|0
1730794500000|2024-11-05 08:15:00|147.92|147.84|147.92|147.84|147.92|147.89|147.92|147.84|6
1730794510000|2024-11-05 08:15:10|147.97|147.89|147.97|147.89|147.97|147.89|147.92|147.89|4
1730794530000|2024-11-05 08:15:30|147.92|147.84|147.97|147.84|147.97|147.89|147.92|147.84|5
1730794540000|2024-11-05 08:15:40||147.89||147.89||147.89||147.84|0
1730794550000|2024-11-05 08:15:50|||||||||1
1730794560000|2024-11-05 08:16:00|148.02|147.84|148.02|147.94|148.02|147.94|148.02|147.84|25
1730794570000|2024-11-05 08:16:10||147.89||147.94||147.94||147.89|11
1730794580000|2024-11-05 08:16:20||147.89||147.94||147.94||147.89|0
1730794600000|2024-11-05 08:16:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|14
1730794610000|2024-11-05 08:16:50|148.02|147.94|148.07|147.94|148.07|147.99|148.02|147.94|2
1730794620000|2024-11-05 08:17:00|148.02|147.89|148.02|147.94|148.07|147.94|148.02|147.89|4
1730794630000|2024-11-05 08:17:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.94|3
1730794640000|2024-11-05 08:17:20||147.94||147.99||147.99||147.94|0
1730794680000|2024-11-05 08:18:00|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|6
1730794690000|2024-11-05 08:18:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.89|2
1730794710000|2024-11-05 08:18:30||147.89||147.89||147.94||147.89|3
1730794720000|2024-11-05 08:18:40|147.97|147.94|148.07|147.94|148.07|147.99|147.97|147.94|7
1730794730000|2024-11-05 08:18:50|148.02|147.99|148.02|147.94|148.07|147.99|148.02|147.94|1
1730794740000|2024-11-05 08:19:00|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|1
1730794750000|2024-11-05 08:19:10||147.89||147.94||147.94||147.89|0
1730794760000|2024-11-05 08:19:20|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|0
1730794770000|2024-11-05 08:19:30|148.02||147.97||148.02||147.97||1
1730794780000|2024-11-05 08:19:40||147.84||147.84||147.84||147.84|1
1730794790000|2024-11-05 08:19:50|148.02|147.89|148.02|147.94|148.02|147.94|148.02|147.89|16
1730794800000|2024-11-05 08:20:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|1
1730794810000|2024-11-05 08:20:10|148.02|147.94|148.07|147.94|148.07|147.99|148.02|147.94|0
1730794820000|2024-11-05 08:20:20|148.02|147.99|148.07|147.99|148.07|147.99|148.02|147.99|6
1730794830000|2024-11-05 08:20:30||147.94||147.94||147.99||147.94|1
1730794840000|2024-11-05 08:20:40|148.02||148.02||148.02||148.02||11
1730794850000|2024-11-05 08:20:50|147.97|147.89|147.97|147.89|147.97|147.89|147.92|147.84|22
1730794870000|2024-11-05 08:21:10||147.84||147.84||147.89||147.84|1
1730794880000|2024-11-05 08:21:20||147.89||147.89||147.89||147.89|0
1730794890000|2024-11-05 08:21:30||147.84||147.89||147.89||147.84|0
1730794900000|2024-11-05 08:21:40||147.84||147.89||147.89||147.84|2
1730794910000|2024-11-05 08:21:50|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|17
1730794920000|2024-11-05 08:22:00|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|1
1730794930000|2024-11-05 08:22:10|147.97|147.89|148.02|147.89|148.02|147.89|147.97|147.89|1
1730794940000|2024-11-05 08:22:20|148.07|147.94|148.07|147.99|148.07|147.99|148.07|147.94|128
1730794950000|2024-11-05 08:22:30|148.12||148.07||148.12||148.07||5
1730794960000|2024-11-05 08:22:40||147.94||147.99||147.99||147.94|0
1730794970000|2024-11-05 08:22:50|148.02|147.94|148.02|147.94|148.07|147.99|148.02|147.94|5
1730794980000|2024-11-05 08:23:00|148.07|147.89|148.02|147.89|148.07|147.89|147.97|147.89|1
1730794990000|2024-11-05 08:23:10||147.94||147.94||147.94||147.94|0
1730795010000|2024-11-05 08:23:30|148.07|147.99|148.07|147.94|148.07|147.99|148.07|147.94|4
1730795020000|2024-11-05 08:23:40|148.02||148.02||148.02||148.02||0
1730795030000|2024-11-05 08:23:50|148.07|147.99|148.07|147.94|148.07|147.99|148.02|147.94|0
1730795040000|2024-11-05 08:24:00|148.02|147.99|148.02|147.94|148.02|147.99|148.02|147.94|0
1730795050000|2024-11-05 08:24:10||147.89||147.89||147.94||147.89|1
1730795060000|2024-11-05 08:24:20|147.97|147.94|147.97|147.89|148.02|147.94|147.97|147.89|18
1730795080000|2024-11-05 08:24:40|148.02||148.02||148.02||148.02||8
1730795090000|2024-11-05 08:24:50||147.94||147.94||147.94||147.89|0
1730795100000|2024-11-05 08:25:00|148.07||148.02||148.07||148.02||0
1730795110000|2024-11-05 08:25:10||147.89||147.94||147.94||147.89|1
1730795140000|2024-11-05 08:25:40|148.07|147.99|148.12|147.99|148.12|148.04|148.07|147.99|7
1730795150000|2024-11-05 08:25:50|148.17|148.04|148.17|148.09|148.17|148.09|148.17|148.04|5
1730795160000|2024-11-05 08:26:00|148.22||148.17||148.22||148.17||1
1730795170000|2024-11-05 08:26:10|148.22|148.04|148.17|148.09|148.22|148.09|148.17|148.04|78
1730795180000|2024-11-05 08:26:20||148.04||148.09||148.09||148.04|18
1730795190000|2024-11-05 08:26:30||148.04||148.09||148.09||148.04|28
1730795200000|2024-11-05 08:26:40|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|18
1730795210000|2024-11-05 08:26:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|10
1730795220000|2024-11-05 08:27:00|148.17||148.12||148.17||148.12||2
1730795230000|2024-11-05 08:27:10|||||||||5
1730795240000|2024-11-05 08:27:20||147.99||148.04||148.04||147.99|0
1730795250000|2024-11-05 08:27:30|||||||||6
1730795280000|2024-11-05 08:28:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|31
1730795290000|2024-11-05 08:28:10|148.12||148.07||148.12||148.07||4
1730795300000|2024-11-05 08:28:20|148.12|148.04|148.12|147.99|148.12|148.04|148.07|147.99|1
1730795310000|2024-11-05 08:28:30||148.04||148.04||148.04||147.99|0
1730795320000|2024-11-05 08:28:40|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|1
1730795330000|2024-11-05 08:28:50|148.17|147.99|148.12|148.04|148.17|148.04|148.12|147.99|0
1730795340000|2024-11-05 08:29:00|148.17||148.12||148.17||148.12||0
1730795350000|2024-11-05 08:29:10|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.09|7
1730795360000|2024-11-05 08:29:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|1
1730795370000|2024-11-05 08:29:30|148.17||148.12||148.17||148.12||0
1730795390000|2024-11-05 08:29:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|0
1730795400000|2024-11-05 08:30:00|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|6
1730795410000|2024-11-05 08:30:10|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|7
1730795420000|2024-11-05 08:30:20|148.12||148.07||148.12||148.07||2
1730795440000|2024-11-05 08:30:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|1
1730795450000|2024-11-05 08:30:50||147.99||148.04||148.04||147.99|0
1730795460000|2024-11-05 08:31:00|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|6
1730795470000|2024-11-05 08:31:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.94|1
1730795480000|2024-11-05 08:31:20|148.02|147.94|148.02|147.94|148.07|147.94|148.02|147.94|6
1730795490000|2024-11-05 08:31:30|148.07|147.99|148.07|147.99|148.12|148.04|148.07|147.94|116
1730795500000|2024-11-05 08:31:40|148.12|147.94|148.12|148.04|148.12|148.04|148.12|147.94|15
1730795520000|2024-11-05 08:32:00|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|6
1730795530000|2024-11-05 08:32:10|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.04|15
1730795540000|2024-11-05 08:32:20|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|5
1730795550000|2024-11-05 08:32:30|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|25
1730795570000|2024-11-05 08:32:50|148.12||148.17||148.17||148.12||0
1730795580000|2024-11-05 08:33:00|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|4
1730795590000|2024-11-05 08:33:10|148.22||148.17||148.22||148.17||22
1730795600000|2024-11-05 08:33:20|148.22|148.14|148.22|148.09|148.22|148.14|148.17|148.09|0
1730795610000|2024-11-05 08:33:30|148.27|148.14|148.27|148.14|148.27|148.19|148.27|148.14|4
1730795620000|2024-11-05 08:33:40||148.19||148.19||148.19||148.14|0
1730795630000|2024-11-05 08:33:50||148.14||148.19||148.19||148.14|2
1730795640000|2024-11-05 08:34:00|148.22|148.14|148.22|148.14|148.22|148.19|148.22|148.09|9
1730795650000|2024-11-05 08:34:10|148.27||148.22||148.27||148.22||3
1730795660000|2024-11-05 08:34:20|148.27||148.22||148.27||148.22||1
1730795670000|2024-11-05 08:34:30|148.27|148.09|148.22|148.14|148.27|148.14|148.22|148.09|0
1730795680000|2024-11-05 08:34:40|148.27|148.09|148.27|148.14|148.27|148.14|148.27|148.09|0
1730795690000|2024-11-05 08:34:50||148.19||148.19||148.19||148.19|0
1730795700000|2024-11-05 08:35:00||148.14||148.19||148.19||148.14|0
1730795710000|2024-11-05 08:35:10||148.14||148.19||148.19||148.14|7
1730795720000|2024-11-05 08:35:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|2
1730795730000|2024-11-05 08:35:30||148.19||148.24||148.24||148.19|0
1730795740000|2024-11-05 08:35:40||148.19||148.19||148.19||148.19|1
1730795750000|2024-11-05 08:35:50|148.27|148.24|148.27|148.19|148.27|148.24|148.27|148.19|5
1730795780000|2024-11-05 08:36:20||148.14||148.19||148.19||148.14|1
1730795790000|2024-11-05 08:36:30||148.14||148.19||148.19||148.14|5
1730795800000|2024-11-05 08:36:40||148.14||148.19||148.19||148.14|0
1730795810000|2024-11-05 08:36:50|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|14
1730795820000|2024-11-05 08:37:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|3
1730795850000|2024-11-05 08:37:30|148.37||148.32||148.37||148.32||2
1730795860000|2024-11-05 08:37:40|148.37||148.32||148.37||148.32||0
1730795870000|2024-11-05 08:37:50|148.37||148.32||148.37||148.32||0
1730795880000|2024-11-05 08:38:00|148.27|148.19|148.27|148.19|148.32|148.24|148.27|148.19|7
1730795890000|2024-11-05 08:38:10|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.19|2
1730795900000|2024-11-05 08:38:20||148.19||148.24||148.24||148.19|0
1730795910000|2024-11-05 08:38:30|148.27|148.19|148.32|148.19|148.32|148.24|148.27|148.19|1
1730795920000|2024-11-05 08:38:40|148.27||148.27||148.32||148.27||6
1730795930000|2024-11-05 08:38:50||148.14||148.14||148.14||148.14|4
1730795940000|2024-11-05 08:39:00|148.32|148.19|148.32|148.24|148.32|148.24|148.32|148.19|0
1730795950000|2024-11-05 08:39:10||148.19||148.24||148.24||148.19|0
1730795960000|2024-11-05 08:39:20|148.27|148.19|148.27|148.19|148.32|148.19|148.27|148.19|1
1730795970000|2024-11-05 08:39:30|148.32||148.27||148.32||148.27||0
1730795980000|2024-11-05 08:39:40|148.32|148.24|148.32|148.19|148.32|148.24|148.32|148.19|0
1730795990000|2024-11-05 08:39:50|148.27||148.27||148.27||148.27||0
1730796000000|2024-11-05 08:40:00|148.22|148.14|148.27|148.14|148.27|148.14|148.22|148.14|1
1730796010000|2024-11-05 08:40:10|148.22|148.24|148.32|148.24|148.32|148.24|148.22|148.24|38
1730796020000|2024-11-05 08:40:20||148.19||148.24||148.24||148.19|0
1730796040000|2024-11-05 08:40:40|||||||||65
1730796060000|2024-11-05 08:41:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.14|2
1730796070000|2024-11-05 08:41:10|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|3
1730796130000|2024-11-05 08:42:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|2
1730796140000|2024-11-05 08:42:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|27
1730796150000|2024-11-05 08:42:30||148.24||148.24||148.24||148.24|7
1730796160000|2024-11-05 08:42:40||148.29||148.29||148.29||148.29|0
1730796170000|2024-11-05 08:42:50|||||||||4
1730796180000|2024-11-05 08:43:00|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|1
1730796200000|2024-11-05 08:43:20|||||||||1
1730796210000|2024-11-05 08:43:30|148.42||148.37||148.42||148.37||1
1730796230000|2024-11-05 08:43:50||148.24||148.29||148.29||148.24|1
1730796250000|2024-11-05 08:44:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|18
1730796260000|2024-11-05 08:44:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|14
1730796270000|2024-11-05 08:44:30||148.24||148.24||148.29||148.24|3
1730796280000|2024-11-05 08:44:40|148.32|148.29|148.32|148.24|148.32|148.29|148.32|148.24|0
1730796300000|2024-11-05 08:45:00|148.37||148.32||148.37||148.32||2
1730796320000|2024-11-05 08:45:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|2
1730796330000|2024-11-05 08:45:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|1
1730796340000|2024-11-05 08:45:40||148.29||148.29||148.34||148.29|0
1730796350000|2024-11-05 08:45:50||148.34||148.34||148.34||148.34|0
1730796360000|2024-11-05 08:46:00|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|2
1730796370000|2024-11-05 08:46:10|148.42||148.42||148.42||148.42||0
1730796380000|2024-11-05 08:46:20|||||||||14
1730796390000|2024-11-05 08:46:30|148.47||148.47||148.47||148.47||1
1730796400000|2024-11-05 08:46:40|148.42|148.39|148.47|148.34|148.47|148.39|148.42|148.34|2
1730796410000|2024-11-05 08:46:50|148.42|148.39|148.42|148.34|148.42|148.39|148.42|148.34|0
1730796420000|2024-11-05 08:47:00|148.37|148.29|148.37|148.24|148.37|148.29|148.37|148.24|0
1730796430000|2024-11-05 08:47:10||148.29||148.29||148.29||148.29|0
1730796440000|2024-11-05 08:47:20|||||||||38
1730796450000|2024-11-05 08:47:30|148.47|148.34|148.47|148.34|148.47|148.39|148.47|148.34|6
1730796460000|2024-11-05 08:47:40|148.42|148.39|148.42|148.34|148.42|148.39|148.42|148.34|0
1730796480000|2024-11-05 08:48:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|7
1730796490000|2024-11-05 08:48:10|148.42|148.34|148.42|148.29|148.42|148.34|148.42|148.29|1
1730796500000|2024-11-05 08:48:20|148.37|148.34|148.42|148.34|148.42|148.34|148.37|148.29|1
1730796510000|2024-11-05 08:48:30||148.29||148.34||148.34||148.29|0
1730796520000|2024-11-05 08:48:40||148.29||148.34||148.34||148.29|0
1730796530000|2024-11-05 08:48:50||148.29||148.34||148.34||148.29|0
1730796550000|2024-11-05 08:49:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|5
1730796560000|2024-11-05 08:49:20||148.34||148.34||148.34||148.34|0
1730796570000|2024-11-05 08:49:30|148.42||148.42||148.42||148.42||3
1730796580000|2024-11-05 08:49:40|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|1
1730796590000|2024-11-05 08:49:50||148.39||148.39||148.39||148.34|0
1730796600000|2024-11-05 08:50:00||148.34||148.39||148.39||148.34|0
1730796610000|2024-11-05 08:50:10|148.52|148.34|148.52|148.39|148.52|148.39|148.52|148.34|1
1730796620000|2024-11-05 08:50:20|148.57|148.44|148.57|148.49|148.57|148.49|148.57|148.39|0
1730796650000|2024-11-05 08:50:50|148.62|148.44|148.57|148.49|148.62|148.49|148.57|148.44|1
1730796660000|2024-11-05 08:51:00||148.44||148.49||148.49||148.44|0
1730796670000|2024-11-05 08:51:10||148.44||148.44||148.49||148.44|0
1730796680000|2024-11-05 08:51:20||148.49||148.44||148.49||148.44|9
1730796690000|2024-11-05 08:51:30||148.49||148.49||148.49||148.44|0
1730796700000|2024-11-05 08:51:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|0
1730796710000|2024-11-05 08:51:50|||||||||3
1730796720000|2024-11-05 08:52:00|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|21
1730796730000|2024-11-05 08:52:10|148.42||148.42||148.47||148.42||1
1730796740000|2024-11-05 08:52:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|0
1730796760000|2024-11-05 08:52:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|1
1730796790000|2024-11-05 08:53:10||148.29||148.34||148.34||148.29|0
1730796800000|2024-11-05 08:53:20||148.29||148.34||148.34||148.29|6
1730796810000|2024-11-05 08:53:30|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|540
1730796830000|2024-11-05 08:53:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|163
1730796850000|2024-11-05 08:54:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|41
1730796860000|2024-11-05 08:54:20|||||||||2
1730796870000|2024-11-05 08:54:30|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|3
1730796880000|2024-11-05 08:54:40|148.57||148.52||148.57||148.52||1
1730796890000|2024-11-05 08:54:50|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|2
1730796900000|2024-11-05 08:55:00|148.57|148.49|148.57|148.44|148.57|148.49|148.52|148.44|5
1730796910000|2024-11-05 08:55:10|148.52||148.52||148.52||148.52||0
1730796930000|2024-11-05 08:55:30|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|3
1730796940000|2024-11-05 08:55:40|148.57||148.57||148.57||148.57||5
1730796950000|2024-11-05 08:55:50||148.49||148.44||148.49||148.44|3
1730796960000|2024-11-05 08:56:00|148.52|148.49|148.52|148.44|148.52|148.49|148.52|148.44|12
1730797000000|2024-11-05 08:56:40||148.39||148.39||148.44||148.39|0
1730797010000|2024-11-05 08:56:50|148.47|148.44|148.47|148.39|148.47|148.44|148.47|148.39|0
1730797020000|2024-11-05 08:57:00|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|0
1730797040000|2024-11-05 08:57:20|148.52||148.52||148.52||148.52||12
1730797050000|2024-11-05 08:57:30|148.47|148.44|148.52|148.44|148.52|148.44|148.47|148.44|4
1730797070000|2024-11-05 08:57:50|148.47|148.39|148.52|148.39|148.52|148.44|148.47|148.39|1
1730797090000|2024-11-05 08:58:10|148.47|148.44|148.52|148.44|148.52|148.44|148.47|148.44|0
1730797100000|2024-11-05 08:58:20|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|0
1730797130000|2024-11-05 08:58:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|51
1730797160000|2024-11-05 08:59:20|||||||||16
1730797170000|2024-11-05 08:59:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|3
1730797200000|2024-11-05 09:00:00||148.34||148.39||148.39||148.34|1
1730797210000|2024-11-05 09:00:10|148.52|148.44|148.52|148.39|148.52|148.44|148.52|148.39|4
1730797220000|2024-11-05 09:00:20||148.44||148.44||148.44||148.44|0
1730797240000|2024-11-05 09:00:40|148.57|148.49|148.57|148.44|148.57|148.49|148.57|148.44|9
1730797250000|2024-11-05 09:00:50||148.49||148.49||148.49||148.44|0
1730797260000|2024-11-05 09:01:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|8
1730797280000|2024-11-05 09:01:20|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.44|8
1730797290000|2024-11-05 09:01:30|148.52|148.44|148.57|148.44|148.57|148.44|148.52|148.44|4
1730797300000|2024-11-05 09:01:40|148.52||148.52||148.57||148.52||0
1730797320000|2024-11-05 09:02:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|10
1730797330000|2024-11-05 09:02:10|148.52||148.47||148.52||148.47||0
1730797340000|2024-11-05 09:02:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.39|0
1730797350000|2024-11-05 09:02:30||148.39||148.44||148.44||148.39|0
1730797390000|2024-11-05 09:03:10||148.39||148.44||148.44||148.39|6
1730797490000|2024-11-05 09:04:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|40
1730797500000|2024-11-05 09:05:00|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|14
1730797510000|2024-11-05 09:05:10|148.57|148.49|148.57|148.44|148.57|148.49|148.52|148.44|0
1730797520000|2024-11-05 09:05:20|148.52|148.49|148.57|148.49|148.57|148.49|148.52|148.44|4
1730797540000|2024-11-05 09:05:40||148.44||148.49||148.49||148.44|1
1730797550000|2024-11-05 09:05:50||148.44||148.49||148.49||148.44|0
1730797560000|2024-11-05 09:06:00|148.52|148.44|148.57|148.44|148.57|148.49|148.52|148.44|0
1730797570000|2024-11-05 09:06:10|148.52||148.57||148.57||148.52||0
1730797580000|2024-11-05 09:06:20|148.52||148.52||148.57||148.52||0
1730797590000|2024-11-05 09:06:30|148.57||148.52||148.57||148.52||42
1730797600000|2024-11-05 09:06:40|||||||||1
1730797610000|2024-11-05 09:06:50|||||||||1
1730797620000|2024-11-05 09:07:00|148.57|148.49|148.57|148.44|148.57|148.49|148.57|148.44|17
1730797630000|2024-11-05 09:07:10||148.49||148.49||148.49||148.44|0
1730797680000|2024-11-05 09:08:00|||||||||1
1730797690000|2024-11-05 09:08:10|||||||||1
1730797700000|2024-11-05 09:08:20||148.44||148.49||148.49||148.44|6
1730797730000|2024-11-05 09:08:50|148.62|148.54|148.62|148.49|148.62|148.54|148.62|148.49|73
1730797740000|2024-11-05 09:09:00|148.57|148.54|148.62|148.49|148.62|148.54|148.57|148.49|1
1730797750000|2024-11-05 09:09:10||148.54||148.54||148.54||148.54|0
1730797760000|2024-11-05 09:09:20|148.67||148.62||148.67||148.62||0
1730797770000|2024-11-05 09:09:30|148.67||148.67||148.67||148.62||0
1730797780000|2024-11-05 09:09:40|148.62|148.59|148.67|148.54|148.67|148.59|148.62|148.54|5
1730797790000|2024-11-05 09:09:50||148.59||148.59||148.59||148.59|0
1730797800000|2024-11-05 09:10:00|||||||||1
1730797830000|2024-11-05 09:10:30|||||||||10
1730797840000|2024-11-05 09:10:40|148.72|148.64|148.72|148.59|148.72|148.64|148.72|148.59|4
1730797850000|2024-11-05 09:10:50||148.64||148.64||148.64||148.59|0
1730797860000|2024-11-05 09:11:00|148.67|148.59|148.72|148.59|148.72|148.64|148.67|148.59|30
1730797870000|2024-11-05 09:11:10|148.67||148.67||148.67||148.67||1
1730797880000|2024-11-05 09:11:20||148.54||148.59||148.59||148.54|9
1730797890000|2024-11-05 09:11:30|148.62|148.54|148.62|148.54|148.67|148.54|148.62|148.54|0
1730797920000|2024-11-05 09:12:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|5
1730797940000|2024-11-05 09:12:20|148.62|148.54|148.67|148.54|148.67|148.54|148.62|148.54|4
1730797950000|2024-11-05 09:12:30|148.62|148.59|148.67|148.59|148.67|148.59|148.62|148.54|1
1730797990000|2024-11-05 09:13:10|148.72|148.64|148.72|148.59|148.72|148.64|148.72|148.59|5
1730798000000|2024-11-05 09:13:20|148.67|148.64|148.72|148.59|148.72|148.64|148.67|148.59|0
1730798010000|2024-11-05 09:13:30|148.67||148.67||148.72||148.67||1
1730798020000|2024-11-05 09:13:40|148.72||148.67||148.72||148.67||0
1730798030000|2024-11-05 09:13:50|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.59|3
1730798040000|2024-11-05 09:14:00|148.77||148.72||148.77||148.72||6
1730798070000|2024-11-05 09:14:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|14
1730798110000|2024-11-05 09:15:10|||||||||1
1730798130000|2024-11-05 09:15:30|||||||||16
1730798140000|2024-11-05 09:15:40|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|36
1730798160000|2024-11-05 09:16:00||148.49||148.49||148.49||148.49|2
1730798170000|2024-11-05 09:16:10||148.54||148.54||148.54||148.49|0
1730798210000|2024-11-05 09:16:50|148.67|148.59|148.62|148.54|148.67|148.59|148.62|148.54|9
1730798220000|2024-11-05 09:17:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.54|3
1730798290000|2024-11-05 09:18:10|||||||||1
1730798300000|2024-11-05 09:18:20|148.72|148.64|148.72|148.59|148.72|148.64|148.72|148.59|5
1730798310000|2024-11-05 09:18:30||148.64||148.64||148.64||148.64|2
1730798330000|2024-11-05 09:18:50||148.59||148.59||148.59||148.59|2
1730798340000|2024-11-05 09:19:00||148.64||148.64||148.64||148.59|0
1730798350000|2024-11-05 09:19:10|148.77||148.72||148.77||148.72||9
1730798360000|2024-11-05 09:19:20||148.59||148.59||148.64||148.59|1
1730798370000|2024-11-05 09:19:30|148.67||148.67||148.72||148.67||0
1730798410000|2024-11-05 09:20:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|19
1730798420000|2024-11-05 09:20:20|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.54|9
1730798430000|2024-11-05 09:20:30|||||||||25
1730798440000|2024-11-05 09:20:40|148.72||148.72||148.72||148.67||3
1730798450000|2024-11-05 09:20:50|148.67||148.67||148.72||148.67||25
1730798460000|2024-11-05 09:21:00|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|5
1730798470000|2024-11-05 09:21:10||148.59||148.64||148.64||148.59|0
1730798490000|2024-11-05 09:21:30|148.67|148.59|148.72|148.59|148.72|148.59|148.67|148.59|8
1730798510000|2024-11-05 09:21:50|148.67||148.67||148.67||148.67||0
1730798520000|2024-11-05 09:22:00|148.62|148.54|148.67|148.54|148.67|148.54|148.62|148.54|3
1730798530000|2024-11-05 09:22:10||148.59||148.59||148.59||148.54|0
1730798540000|2024-11-05 09:22:20||148.54||148.59||148.59||148.54|0
1730798550000|2024-11-05 09:22:30|148.62|148.54|148.67|148.54|148.67|148.54|148.62|148.54|0
1730798560000|2024-11-05 09:22:40||148.59||148.59||148.59||148.54|0
1730798580000|2024-11-05 09:23:00||148.54||148.54||148.54||148.54|1
1730798590000|2024-11-05 09:23:10|148.62|148.49|148.57|148.49|148.62|148.49|148.57|148.49|35
1730798600000|2024-11-05 09:23:20|148.62||148.57||148.62||148.57||3
1730798640000|2024-11-05 09:24:00|148.62||148.62||148.62||148.62||10
1730798650000|2024-11-05 09:24:10||148.54||148.54||148.54||148.49|1
1730798660000|2024-11-05 09:24:20|||||||||2
1730798670000|2024-11-05 09:24:30|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|1
1730798730000|2024-11-05 09:25:30|||||||||2
1730798810000|2024-11-05 09:26:50|148.67|148.59|148.67|148.59|148.72|148.59|148.67|148.59|14
1730798860000|2024-11-05 09:27:40|148.62|148.54|148.67|148.59|148.67|148.59|148.62|148.54|3
1730798870000|2024-11-05 09:27:50|148.62|148.54|148.62|148.54|148.67|148.54|148.62|148.54|1
1730798880000|2024-11-05 09:28:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|8
1730798900000|2024-11-05 09:28:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|12
1730798940000|2024-11-05 09:29:00|||||||||36
1730798970000|2024-11-05 09:29:30|||||||||16
1730799010000|2024-11-05 09:30:10|148.67|148.59|148.67|148.54|148.67|148.59|148.62|148.54|20
1730799020000|2024-11-05 09:30:20||148.59||148.59||148.59||148.59|0
1730799060000|2024-11-05 09:31:00|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|39
1730799070000|2024-11-05 09:31:10|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|4
1730799080000|2024-11-05 09:31:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|2
1730799090000|2024-11-05 09:31:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|1
1730799100000|2024-11-05 09:31:40|148.62|148.54|148.67|148.54|148.67|148.54|148.62|148.54|2
1730799110000|2024-11-05 09:31:50|148.62|148.59|148.62|148.54|148.62|148.59|148.62|148.54|1
1730799130000|2024-11-05 09:32:10|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|3
1730799160000|2024-11-05 09:32:40|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|2
1730799180000|2024-11-05 09:33:00|||||||||25
1730799220000|2024-11-05 09:33:40|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|12
1730799250000|2024-11-05 09:34:10|148.82||148.77||148.82||148.77||5
1730799270000|2024-11-05 09:34:30|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|1
1730799290000|2024-11-05 09:34:50|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|3
1730799300000|2024-11-05 09:35:00|148.82||148.77||148.82||148.77||1
1730799340000|2024-11-05 09:35:40|148.82|148.74|148.77|148.69|148.82|148.74|148.77|148.69|10
1730799360000|2024-11-05 09:36:00|148.72|148.64|148.77|148.69|148.77|148.69|148.72|148.64|13
1730799380000|2024-11-05 09:36:20|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|7
1730799390000|2024-11-05 09:36:30|148.77|148.69|148.82|148.69|148.82|148.69|148.77|148.69|9
1730799400000|2024-11-05 09:36:40||148.74||148.74||148.74||148.74|0
1730799410000|2024-11-05 09:36:50||148.69||148.74||148.74||148.69|1
1730799430000|2024-11-05 09:37:10|148.87||148.82||148.87||148.82||6
1730799450000|2024-11-05 09:37:30||148.69||148.74||148.74||148.69|1
1730799460000|2024-11-05 09:37:40|148.77|148.69|148.77|148.69|148.77|148.74|148.77|148.69|0
1730799470000|2024-11-05 09:37:50||148.64||148.69||148.69||148.64|49
1730799480000|2024-11-05 09:38:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|111
1730799490000|2024-11-05 09:38:10|||||||||1
1730799500000|2024-11-05 09:38:20|||||||||1
1730799530000|2024-11-05 09:38:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|57
1730799540000|2024-11-05 09:39:00|||||||||46
1730799590000|2024-11-05 09:39:50|||||||||1
1730799610000|2024-11-05 09:40:10|||||||||74
1730799620000|2024-11-05 09:40:20|||||||||33
1730799630000|2024-11-05 09:40:30|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|10
1730799660000|2024-11-05 09:41:00|||||||||1
1730799670000|2024-11-05 09:41:10||148.79||148.84||148.84||148.79|105
1730799700000|2024-11-05 09:41:40|||||||||77
1730799710000|2024-11-05 09:41:50|148.87|148.79|148.92|148.79|148.92|148.84|148.87|148.79|145
1730799720000|2024-11-05 09:42:00|148.87|148.74|148.87|148.74|148.87|148.79|148.82|148.74|80
1730799730000|2024-11-05 09:42:10||148.79||148.74||148.79||148.74|48
1730799740000|2024-11-05 09:42:20|148.82|148.79|148.82|148.74|148.87|148.79|148.82|148.74|24
1730799760000|2024-11-05 09:42:40|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|2
1730799770000|2024-11-05 09:42:50|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|32
1730799780000|2024-11-05 09:43:00||148.69||148.74||148.74||148.69|0
1730799800000|2024-11-05 09:43:20|||||||||2
1730799810000|2024-11-05 09:43:30|148.87||148.82||148.87||148.82||4
1730799840000|2024-11-05 09:44:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.74|5
1730799850000|2024-11-05 09:44:10|148.82|148.74|148.82|148.74|148.87|148.74|148.82|148.74|24
1730799860000|2024-11-05 09:44:20|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|17
1730799870000|2024-11-05 09:44:30||148.74||148.74||148.74||148.74|1
1730799880000|2024-11-05 09:44:40|148.82||148.82||148.87||148.82||0
1730799920000|2024-11-05 09:45:20|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|65
1730799930000|2024-11-05 09:45:30||148.64||148.64||148.69||148.64|2
1730799940000|2024-11-05 09:45:40||148.69||148.64||148.69||148.64|0
1730799950000|2024-11-05 09:45:50|148.72|148.59|148.72|148.64|148.72|148.64|148.72|148.59|1
1730799960000|2024-11-05 09:46:00|||||||||4
1730799980000|2024-11-05 09:46:20|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|1
1730799990000|2024-11-05 09:46:30|148.62|148.54|148.67|148.54|148.67|148.54|148.62|148.54|2
1730800000000|2024-11-05 09:46:40|148.62||148.62||148.62||148.62||0
1730800040000|2024-11-05 09:47:20|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|1
1730800090000|2024-11-05 09:48:10|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|199
1730800110000|2024-11-05 09:48:30|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|13
1730800120000|2024-11-05 09:48:40|148.72|148.64|148.72|148.64|148.72|148.64|148.67|148.59|3
1730800130000|2024-11-05 09:48:50|148.67|148.59|148.72|148.59|148.72|148.64|148.67|148.59|0
1730800150000|2024-11-05 09:49:10|148.67||148.67||148.72||148.67||15
1730800160000|2024-11-05 09:49:20|148.72||148.67||148.72||148.67||0
1730800180000|2024-11-05 09:49:40|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.59|4
1730800190000|2024-11-05 09:49:50|148.77|148.69|148.77|148.64|148.77|148.69|148.77|148.64|1
1730800200000|2024-11-05 09:50:00||148.69||148.69||148.69||148.64|86
1730800220000|2024-11-05 09:50:20|||||||||1
1730800270000|2024-11-05 09:51:10|||||||||24
1730800290000|2024-11-05 09:51:30|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|50
1730800300000|2024-11-05 09:51:40||148.59||148.64||148.64||148.59|0
1730800360000|2024-11-05 09:52:40|148.77|148.69|148.77|148.69|148.82|148.69|148.77|148.69|12
1730800390000|2024-11-05 09:53:10|148.72|148.64|148.77|148.69|148.77|148.69|148.72|148.64|0
1730800400000|2024-11-05 09:53:20||148.64||148.69||148.69||148.64|0
1730800410000|2024-11-05 09:53:30|148.72|148.64|148.72|148.64|148.77|148.64|148.72|148.64|8
1730800420000|2024-11-05 09:53:40|148.77||148.72||148.77||148.72||8
1730800430000|2024-11-05 09:53:50|148.77||148.72||148.77||148.72||3
1730800440000|2024-11-05 09:54:00|148.77|148.69|148.77|148.69|148.77|148.69|148.72|148.69|9
1730800490000|2024-11-05 09:54:50|148.82|148.74|148.87|148.74|148.87|148.74|148.82|148.74|4
1730800500000|2024-11-05 09:55:00|148.82||148.82||148.87||148.82||1
1730800520000|2024-11-05 09:55:20|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|32
1730800540000|2024-11-05 09:55:40|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|3
1730800550000|2024-11-05 09:55:50|148.87||148.82||148.87||148.82||0
1730800560000|2024-11-05 09:56:00|||||||||1
1730800570000|2024-11-05 09:56:10|148.87||148.87||148.87||148.87||0
1730800580000|2024-11-05 09:56:20|148.82||148.82||148.87||148.82||0
1730800630000|2024-11-05 09:57:10|||||||||30
1730800660000|2024-11-05 09:57:40|148.87||148.87||148.87||148.87||2
1730800680000|2024-11-05 09:58:00||148.79||148.79||148.79||148.79|0
1730800690000|2024-11-05 09:58:10|148.82|148.74|148.82|148.74|148.87|148.74|148.82|148.74|12
1730800700000|2024-11-05 09:58:20|148.87||148.82||148.87||148.82||0
1730800750000|2024-11-05 09:59:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.74|51
1730800760000|2024-11-05 09:59:20||148.74||148.74||148.79||148.74|22
1730800770000|2024-11-05 09:59:30|148.82||148.82||148.82||148.82||0
1730800780000|2024-11-05 09:59:40|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|43
1730800790000|2024-11-05 09:59:50|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|25
1730800800000|2024-11-05 10:00:00|148.77|148.69|148.77|148.69|148.77|148.74|148.77|148.69|0
1730800820000|2024-11-05 10:00:20||148.64||148.64||148.69||148.64|1
1730800830000|2024-11-05 10:00:30||148.69||148.69||148.69||148.69|3
1730800840000|2024-11-05 10:00:40|148.82|148.74|148.82|148.69|148.82|148.74|148.77|148.69|4
1730800850000|2024-11-05 10:00:50||148.74||148.69||148.74||148.69|24
1730800860000|2024-11-05 10:01:00||148.74||148.69||148.74||148.69|0
1730800880000|2024-11-05 10:01:20|148.77|148.74|148.82|148.74|148.82|148.74|148.77|148.69|0
1730800890000|2024-11-05 10:01:30|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|0
1730800920000|2024-11-05 10:02:00|||||||||5
1730800940000|2024-11-05 10:02:20|148.72|148.64|148.72|148.64|148.72|148.69|148.72|148.64|3
1730800950000|2024-11-05 10:02:30|148.77||148.77||148.77||148.77||5
1730800970000|2024-11-05 10:02:50|148.72||148.72||148.72||148.72||0
1730800990000|2024-11-05 10:03:10|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|9
1730801000000|2024-11-05 10:03:20|148.72|148.64|148.72|148.59|148.72|148.64|148.72|148.59|2
1730801010000|2024-11-05 10:03:30||148.64||148.64||148.64||148.64|0
1730801020000|2024-11-05 10:03:40|148.77||148.72||148.77||148.72||3
1730801050000|2024-11-05 10:04:10||148.59||148.64||148.64||148.59|1
1730801060000|2024-11-05 10:04:20||148.59||148.64||148.64||148.59|0
1730801080000|2024-11-05 10:04:40||148.59||148.59||148.64||148.59|0
1730801090000|2024-11-05 10:04:50|148.67||148.67||148.72||148.67||3
1730801100000|2024-11-05 10:05:00|||||||||3
1730801110000|2024-11-05 10:05:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|5
1730801120000|2024-11-05 10:05:20|148.67||148.67||148.67||148.62||0
1730801130000|2024-11-05 10:05:30||148.59||148.59||148.59||148.59|0
1730801140000|2024-11-05 10:05:40|||||||||4
1730801150000|2024-11-05 10:05:50|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|3
1730801160000|2024-11-05 10:06:00|148.67|148.59|148.62|148.54|148.67|148.59|148.62|148.54|66
1730801170000|2024-11-05 10:06:10|||||||||3
1730801180000|2024-11-05 10:06:20|148.67|148.59|148.62|148.54|148.67|148.59|148.62|148.54|9
1730801270000|2024-11-05 10:07:50|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|32
1730801280000|2024-11-05 10:08:00||148.49||148.49||148.49||148.49|1
1730801300000|2024-11-05 10:08:20|148.57|148.54|148.62|148.54|148.62|148.54|148.57|148.49|3
1730801320000|2024-11-05 10:08:40|||||||||5
1730801330000|2024-11-05 10:08:50||148.49||148.54||148.54||148.49|13
1730801340000|2024-11-05 10:09:00||148.49||148.54||148.54||148.49|4
1730801390000|2024-11-05 10:09:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|43
1730801400000|2024-11-05 10:10:00|148.62||148.57||148.62||148.57||8
1730801410000|2024-11-05 10:10:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|18
1730801500000|2024-11-05 10:11:40|148.57|148.49|148.62|148.49|148.62|148.49|148.57|148.49|38
1730801510000|2024-11-05 10:11:50|148.57||148.57||148.62||148.57||0
1730801520000|2024-11-05 10:12:00|||||||||4
1730801600000|2024-11-05 10:13:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|11
1730801640000|2024-11-05 10:14:00||148.39||148.39||148.39||148.39|45
1730801650000|2024-11-05 10:14:10|148.47|148.44|148.52|148.39|148.52|148.44|148.47|148.39|0
1730801660000|2024-11-05 10:14:20|148.47|148.44|148.47|148.39|148.52|148.44|148.47|148.39|1
1730801700000|2024-11-05 10:15:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|73
1730801720000|2024-11-05 10:15:20|||||||||51
1730801740000|2024-11-05 10:15:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|47
1730801750000|2024-11-05 10:15:50|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|80
1730801760000|2024-11-05 10:16:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|2
1730801780000|2024-11-05 10:16:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|66
1730801790000|2024-11-05 10:16:30|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|12
1730801800000|2024-11-05 10:16:40|148.22|148.14|148.27|148.14|148.27|148.14|148.22|148.14|0
1730801810000|2024-11-05 10:16:50|148.22||148.22||148.22||148.22||0
1730801820000|2024-11-05 10:17:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|17
1730801830000|2024-11-05 10:17:10|||||||||5
1730801840000|2024-11-05 10:17:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|18
1730801860000|2024-11-05 10:17:40|148.07|147.99|148.12|147.99|148.12|147.99|148.07|147.99|23
1730801870000|2024-11-05 10:17:50|148.07|148.04|148.02|147.94|148.12|148.04|148.02|147.94|9
1730801880000|2024-11-05 10:18:00|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|120
1730801890000|2024-11-05 10:18:10||147.84||147.84||147.84||147.84|232
1730801900000|2024-11-05 10:18:20||147.89||147.89||147.89||147.89|3
1730801920000|2024-11-05 10:18:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.94|63
1730801930000|2024-11-05 10:18:50|148.12|148.04|148.12|147.99|148.12|148.04|148.12|147.99|30
1730801940000|2024-11-05 10:19:00|148.07|148.04|148.12|147.99|148.12|148.04|148.07|147.99|33
1730801950000|2024-11-05 10:19:10|148.07|147.94|148.07|147.99|148.07|147.99|148.07|147.94|100
1730801960000|2024-11-05 10:19:20|||||||||1
1730801970000|2024-11-05 10:19:30|148.12|148.04|148.12|148.04|148.12|148.04|148.07|148.04|5
1730801990000|2024-11-05 10:19:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|28
1730802030000|2024-11-05 10:20:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|344
1730802050000|2024-11-05 10:20:50|||||||||3
1730802070000|2024-11-05 10:21:10|||||||||14
1730802080000|2024-11-05 10:21:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|5
1730802090000|2024-11-05 10:21:30||148.04||148.09||148.09||148.04|6
1730802100000|2024-11-05 10:21:40|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|1
1730802120000|2024-11-05 10:22:00|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|113
1730802130000|2024-11-05 10:22:10|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|123
1730802140000|2024-11-05 10:22:20|148.22||148.17||148.22||148.17||0
1730802150000|2024-11-05 10:22:30|148.22||148.22||148.22||148.22||4
1730802160000|2024-11-05 10:22:40||148.14||148.14||148.14||148.09|0
1730802180000|2024-11-05 10:23:00|148.27|148.19|148.27|148.14|148.27|148.19|148.27|148.14|5
1730802190000|2024-11-05 10:23:10|148.22||148.22||148.22||148.22||0
1730802200000|2024-11-05 10:23:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|16
1730802260000|2024-11-05 10:24:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|6
1730802280000|2024-11-05 10:24:40|148.17|148.09|148.17|148.09|148.22|148.09|148.17|148.09|1
1730802300000|2024-11-05 10:25:00|148.22||148.17||148.22||148.17||8
1730802310000|2024-11-05 10:25:10|148.22||148.22||148.22||148.22||4
1730802320000|2024-11-05 10:25:20||148.14||148.09||148.14||148.09|4
1730802330000|2024-11-05 10:25:30|148.17||148.17||148.17||148.17||0
1730802340000|2024-11-05 10:25:40|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|8
1730802350000|2024-11-05 10:25:50||148.09||148.09||148.09||148.09|0
1730802390000|2024-11-05 10:26:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|14
1730802400000|2024-11-05 10:26:40|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|3
1730802430000|2024-11-05 10:27:10|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.19|17
1730802460000|2024-11-05 10:27:40|148.22|148.14|148.22|148.09|148.22|148.14|148.22|148.09|38
1730802470000|2024-11-05 10:27:50|148.17||148.17||148.17||148.17||1
1730802520000|2024-11-05 10:28:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|37
1730802530000|2024-11-05 10:28:50|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|13
1730802540000|2024-11-05 10:29:00|148.27||148.22||148.27||148.22||12
1730802550000|2024-11-05 10:29:10|||||||||62
1730802570000|2024-11-05 10:29:30|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.14|5
1730802610000|2024-11-05 10:30:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|34
1730802640000|2024-11-05 10:30:40|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|17
1730802650000|2024-11-05 10:30:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.14|0
1730802660000|2024-11-05 10:31:00||148.14||148.19||148.19||148.14|1
1730802670000|2024-11-05 10:31:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|23
1730802680000|2024-11-05 10:31:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|5
1730802690000|2024-11-05 10:31:30|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|0
1730802720000|2024-11-05 10:32:00|148.27||148.27||148.27||148.27||4
1730802730000|2024-11-05 10:32:10||148.19||148.14||148.19||148.14|60
1730802740000|2024-11-05 10:32:20|148.22||148.27||148.27||148.22||4
1730802750000|2024-11-05 10:32:30||148.19||148.19||148.19||148.19|0
1730802770000|2024-11-05 10:32:50|148.32||148.27||148.32||148.27||3
1730802780000|2024-11-05 10:33:00|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|14
1730802820000|2024-11-05 10:33:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|17
1730802860000|2024-11-05 10:34:20|||||||||24
1730802880000|2024-11-05 10:34:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|405
1730802890000|2024-11-05 10:34:50|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|103
1730802900000|2024-11-05 10:35:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|25
1730802920000|2024-11-05 10:35:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|4
1730802940000|2024-11-05 10:35:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|9
1730802960000|2024-11-05 10:36:00|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|9
1730803000000|2024-11-05 10:36:40|||||||||1
1730803010000|2024-11-05 10:36:50|148.27||148.27||148.27||148.27||1
1730803020000|2024-11-05 10:37:00|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|437
1730803060000|2024-11-05 10:37:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|17
1730803080000|2024-11-05 10:38:00|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|23
1730803100000|2024-11-05 10:38:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|7
1730803110000|2024-11-05 10:38:30||148.14||148.19||148.19||148.14|0
1730803130000|2024-11-05 10:38:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|7
1730803170000|2024-11-05 10:39:30|148.27||148.27||148.27||148.27||4
1730803180000|2024-11-05 10:39:40|148.22||148.22||148.22||148.22||0
1730803200000|2024-11-05 10:40:00||148.09||148.14||148.14||148.09|9
1730803230000|2024-11-05 10:40:30||148.09||148.14||148.14||148.09|15
1730803250000|2024-11-05 10:40:50|148.17|148.09|148.17|148.09|148.22|148.09|148.17|148.09|8
1730803260000|2024-11-05 10:41:00|||||||||20
1730803290000|2024-11-05 10:41:30||148.04||148.09||148.09||148.04|10
1730803310000|2024-11-05 10:41:50|148.12|148.04|148.12|148.04|148.17|148.09|148.12|148.04|10
1730803320000|2024-11-05 10:42:00|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.04|5
1730803330000|2024-11-05 10:42:10|148.17||148.17||148.17||148.17||0
1730803350000|2024-11-05 10:42:30|148.22||148.17||148.22||148.17||2
1730803360000|2024-11-05 10:42:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|10
1730803380000|2024-11-05 10:43:00|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|7
1730803450000|2024-11-05 10:44:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|127
1730803470000|2024-11-05 10:44:30|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.09|196
1730803480000|2024-11-05 10:44:40|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|3
1730803490000|2024-11-05 10:44:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.09|8
1730803500000|2024-11-05 10:45:00|||||||||4
1730803510000|2024-11-05 10:45:10|148.27||148.27||148.27||148.27||6
1730803520000|2024-11-05 10:45:20||148.19||148.19||148.19||148.19|0
1730803540000|2024-11-05 10:45:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|3
1730803590000|2024-11-05 10:46:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|146
1730803600000|2024-11-05 10:46:40|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|8
1730803610000|2024-11-05 10:46:50|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|1
1730803630000|2024-11-05 10:47:10||148.24||148.24||148.29||148.24|10
1730803640000|2024-11-05 10:47:20|148.32||148.32||148.37||148.32||0
1730803650000|2024-11-05 10:47:30|148.37||148.37||148.37||148.37||1
1730803660000|2024-11-05 10:47:40|148.32||148.32||148.37||148.32||0
1730803690000|2024-11-05 10:48:10|148.37|148.29|148.37|148.24|148.37|148.29|148.32|148.24|10
1730803700000|2024-11-05 10:48:20|148.32||148.37||148.37||148.32||0
1730803710000|2024-11-05 10:48:30|148.32||148.32||148.32||148.32||0
1730803720000|2024-11-05 10:48:40||148.19||148.19||148.19||148.19|6
1730803730000|2024-11-05 10:48:50||148.24||148.24||148.24||148.19|0
1730803740000|2024-11-05 10:49:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|12
1730803760000|2024-11-05 10:49:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|2
1730803770000|2024-11-05 10:49:30|148.37|148.29|148.37|148.24|148.37|148.29|148.37|148.24|4
1730803780000|2024-11-05 10:49:40|148.32||148.32||148.37||148.32||0
1730803820000|2024-11-05 10:50:20|148.37|148.29|148.37|148.24|148.37|148.29|148.32|148.24|4
1730803830000|2024-11-05 10:50:30|148.32||148.37||148.37||148.32||0
1730803840000|2024-11-05 10:50:40|148.32|148.29|148.37|148.29|148.37|148.29|148.32|148.29|1
1730803860000|2024-11-05 10:51:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|12
1730803870000|2024-11-05 10:51:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|2
1730803880000|2024-11-05 10:51:20||148.24||148.29||148.29||148.24|0
1730803920000|2024-11-05 10:52:00||148.24||148.24||148.24||148.24|3
1730803930000|2024-11-05 10:52:10|148.42|148.29|148.42|148.34|148.42|148.34|148.42|148.29|10
1730803940000|2024-11-05 10:52:20||148.29||148.34||148.34||148.29|0
1730803950000|2024-11-05 10:52:30|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|0
1730803970000|2024-11-05 10:52:50|||||||||1
1730804000000|2024-11-05 10:53:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.29|4
1730804010000|2024-11-05 10:53:30||148.29||148.29||148.29||148.29|2
1730804020000|2024-11-05 10:53:40||148.34||148.34||148.34||148.29|0
1730804030000|2024-11-05 10:53:50||148.29||148.34||148.34||148.29|0
1730804080000|2024-11-05 10:54:40|||||||||1
1730804130000|2024-11-05 10:55:30|||||||||2
1730804190000|2024-11-05 10:56:30|||||||||1
1730804200000|2024-11-05 10:56:40|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|122
1730804210000|2024-11-05 10:56:50|||||||||24
1730804220000|2024-11-05 10:57:00|148.57||148.57||148.57||148.57||5
1730804230000|2024-11-05 10:57:10|148.52||148.52||148.52||148.52||0
1730804250000|2024-11-05 10:57:30||148.39||148.44||148.44||148.39|18
1730804260000|2024-11-05 10:57:40|||||||||6
1730804280000|2024-11-05 10:58:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|3
1730804290000|2024-11-05 10:58:10|148.52||148.52||148.52||148.47||4
1730804300000|2024-11-05 10:58:20|148.47||148.47||148.47||148.47||0
1730804350000|2024-11-05 10:59:10||148.34||148.39||148.39||148.34|5
1730804360000|2024-11-05 10:59:20||148.34||148.39||148.39||148.34|0
1730804400000|2024-11-05 11:00:00|||||||||3
1730804440000|2024-11-05 11:00:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|10
1730804520000|2024-11-05 11:02:00|||||||||7
1730804580000|2024-11-05 11:03:00|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|2
1730804590000|2024-11-05 11:03:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|1
1730804600000|2024-11-05 11:03:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|16
1730804610000|2024-11-05 11:03:30||148.29||148.29||148.34||148.29|0
1730804620000|2024-11-05 11:03:40|148.37|148.34|148.42|148.34|148.42|148.34|148.37|148.29|9
1730804630000|2024-11-05 11:03:50||148.29||148.29||148.34||148.29|23
1730804640000|2024-11-05 11:04:00|148.37||148.37||148.42||148.37||2
1730804660000|2024-11-05 11:04:20|148.42|148.34|148.47|148.34|148.47|148.39|148.42|148.34|3
1730804670000|2024-11-05 11:04:30|148.42|148.39|148.42|148.34|148.42|148.39|148.42|148.34|7
1730804700000|2024-11-05 11:05:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|1
1730804780000|2024-11-05 11:06:20|148.52||148.52||148.52||148.52||7
1730804790000|2024-11-05 11:06:30|148.47||148.47||148.47||148.47||4
1730804820000|2024-11-05 11:07:00|148.52||148.47||148.52||148.47||1
1730804910000|2024-11-05 11:08:30|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|4
1730804920000|2024-11-05 11:08:40|148.57||148.52||148.57||148.52||0
1730804950000|2024-11-05 11:09:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|12
1730804960000|2024-11-05 11:09:20|148.52|148.44|148.52|148.39|148.52|148.44|148.52|148.39|1
1730804970000|2024-11-05 11:09:30||148.44||148.44||148.44||148.44|0
1730804990000|2024-11-05 11:09:50|148.57||148.57||148.57||148.57||1
1730805000000|2024-11-05 11:10:00|148.52|148.49|148.57|148.49|148.57|148.49|148.52|148.49|2
1730805020000|2024-11-05 11:10:20|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|12
1730805070000|2024-11-05 11:11:10|148.47|148.39|148.52|148.39|148.52|148.39|148.47|148.39|257
1730805080000|2024-11-05 11:11:20|148.47|148.44|148.47|148.39|148.52|148.44|148.47|148.39|7
1730805090000|2024-11-05 11:11:30|148.52||148.47||148.52||148.47||0
1730805120000|2024-11-05 11:12:00|148.52||148.47||148.52||148.47||11
1730805140000|2024-11-05 11:12:20||148.34||148.39||148.39||148.34|0
1730805160000|2024-11-05 11:12:40||148.34||148.39||148.39||148.34|0
1730805170000|2024-11-05 11:12:50|148.42|148.34|148.42|148.34|148.47|148.34|148.42|148.34|8
1730805190000|2024-11-05 11:13:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|14
1730805200000|2024-11-05 11:13:20|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|1
1730805210000|2024-11-05 11:13:30|148.52||148.47||148.52||148.47||0
1730805230000|2024-11-05 11:13:50|148.52||148.52||148.52||148.47||1
1730805240000|2024-11-05 11:14:00||148.44||148.44||148.44||148.44|0
1730805280000|2024-11-05 11:14:40|||||||||2
1730805340000|2024-11-05 11:15:40||148.39||148.39||148.39||148.39|9
1730805350000|2024-11-05 11:15:50|148.57|148.44|148.52|148.44|148.57|148.44|148.52|148.44|11
1730805370000|2024-11-05 11:16:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.44|0
1730805380000|2024-11-05 11:16:20||148.44||148.44||148.49||148.44|7
1730805390000|2024-11-05 11:16:30||148.49||148.49||148.49||148.44|0
1730805400000|2024-11-05 11:16:40||148.44||148.49||148.49||148.44|0
1730805410000|2024-11-05 11:16:50|148.52|148.44|148.52|148.44|148.52|148.49|148.52|148.44|58
1730805420000|2024-11-05 11:17:00|||||||||4
1730805440000|2024-11-05 11:17:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|67
1730805450000|2024-11-05 11:17:30|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|44
1730805520000|2024-11-05 11:18:40|||||||||50
1730805540000|2024-11-05 11:19:00|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|15
1730805550000|2024-11-05 11:19:10||148.39||148.44||148.44||148.39|0
1730805580000|2024-11-05 11:19:40|148.57|148.49|148.57|148.44|148.57|148.49|148.57|148.44|4
1730805590000|2024-11-05 11:19:50|148.52|148.49|148.52|148.44|148.52|148.49|148.52|148.44|0
1730805600000|2024-11-05 11:20:00|148.57||148.52||148.57||148.52||12
1730805610000|2024-11-05 11:20:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|2
1730805640000|2024-11-05 11:20:40|148.52|148.44|148.52|148.44|148.57|148.44|148.52|148.44|22
1730805650000|2024-11-05 11:20:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|1
1730805670000|2024-11-05 11:21:10|||||||||2
1730805710000|2024-11-05 11:21:50|148.62||148.57||148.62||148.57||3
1730805720000|2024-11-05 11:22:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|8
1730805730000|2024-11-05 11:22:10|148.57||148.57||148.57||148.52||0
1730805750000|2024-11-05 11:22:30|148.52||148.52||148.52||148.52||0
1730805760000|2024-11-05 11:22:40|148.57||148.52||148.57||148.52||0
1730805800000|2024-11-05 11:23:20|148.57||148.52||148.57||148.52||0
1730805810000|2024-11-05 11:23:30|148.57||148.57||148.57||148.57||0
1730805820000|2024-11-05 11:23:40|148.52||148.52||148.57||148.52||0
1730805830000|2024-11-05 11:23:50|148.57||148.52||148.57||148.52||0
1730805860000|2024-11-05 11:24:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|1
1730805870000|2024-11-05 11:24:30||148.44||148.44||148.49||148.44|9
1730805880000|2024-11-05 11:24:40||148.49||148.44||148.49||148.44|7
1730805890000|2024-11-05 11:24:50|148.52|148.49|148.52|148.44|148.52|148.49|148.52|148.44|8
1730805910000|2024-11-05 11:25:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|33
1730805940000|2024-11-05 11:25:40|||||||||2
1730805950000|2024-11-05 11:25:50|148.62||148.57||148.62||148.57||0
1730805960000|2024-11-05 11:26:00|||||||||9
1730805990000|2024-11-05 11:26:30|148.62||148.57||148.62||148.57||1
1730806090000|2024-11-05 11:28:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|18
1730806100000|2024-11-05 11:28:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|4
1730806190000|2024-11-05 11:29:50|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|99
1730806200000|2024-11-05 11:30:00|148.57||148.52||148.57||148.52||1
1730806230000|2024-11-05 11:30:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|12
1730806240000|2024-11-05 11:30:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|7
1730806260000|2024-11-05 11:31:00|||||||||1
1730806280000|2024-11-05 11:31:20|||||||||1
1730806320000|2024-11-05 11:32:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|10
1730806350000|2024-11-05 11:32:30|||||||||28
1730806380000|2024-11-05 11:33:00|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|21
1730806390000|2024-11-05 11:33:10|148.42|148.34|148.42|148.29|148.42|148.34|148.42|148.29|2
1730806400000|2024-11-05 11:33:20|148.37||148.37||148.42||148.37||1
1730806410000|2024-11-05 11:33:30|148.42||148.37||148.42||148.37||0
1730806420000|2024-11-05 11:33:40|148.42|148.34|148.42|148.29|148.42|148.34|148.42|148.29|22
1730806430000|2024-11-05 11:33:50||148.34||148.34||148.34||148.34|0
1730806440000|2024-11-05 11:34:00|||||||||28
1730806450000|2024-11-05 11:34:10|||||||||2
1730806470000|2024-11-05 11:34:30|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|7
1730806480000|2024-11-05 11:34:40||148.34||148.34||148.34||148.34|0
1730806490000|2024-11-05 11:34:50|||||||||1
1730806500000|2024-11-05 11:35:00|148.47||148.47||148.47||148.42||7
1730806510000|2024-11-05 11:35:10|148.42|148.39|148.47|148.34|148.47|148.39|148.42|148.34|0
1730806520000|2024-11-05 11:35:20||148.39||148.39||148.39||148.34|0
1730806540000|2024-11-05 11:35:40|||||||||28
1730806550000|2024-11-05 11:35:50|||||||||24
1730806560000|2024-11-05 11:36:00|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|18
1730806570000|2024-11-05 11:36:10|148.42|148.34|148.42|148.34|148.47|148.39|148.42|148.34|0
1730806590000|2024-11-05 11:36:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|9
1730806620000|2024-11-05 11:37:00|||||||||2
1730806630000|2024-11-05 11:37:10|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|3
1730806640000|2024-11-05 11:37:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.39|5
1730806650000|2024-11-05 11:37:30|||||||||28
1730806690000|2024-11-05 11:38:10|||||||||1
1730806700000|2024-11-05 11:38:20|||||||||3
1730806710000|2024-11-05 11:38:30|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|9
1730806720000|2024-11-05 11:38:40||148.39||148.44||148.44||148.39|0
1730806730000|2024-11-05 11:38:50||148.39||148.44||148.44||148.39|0
1730806740000|2024-11-05 11:39:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|9
1730806760000|2024-11-05 11:39:20|148.52||148.52||148.52||148.52||6
1730806770000|2024-11-05 11:39:30|148.47|148.44|148.52|148.39|148.52|148.44|148.47|148.39|28
1730806780000|2024-11-05 11:39:40|148.47|148.44|148.47|148.39|148.47|148.44|148.47|148.39|7
1730806800000|2024-11-05 11:40:00|||||||||1
1730806840000|2024-11-05 11:40:40|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|40
1730806870000|2024-11-05 11:41:10|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|14
1730806880000|2024-11-05 11:41:20||148.39||148.44||148.44||148.39|0
1730806920000|2024-11-05 11:42:00|148.57||148.57||148.57||148.57||3
1730806930000|2024-11-05 11:42:10|148.52||148.52||148.52||148.52||0
1730806940000|2024-11-05 11:42:20|||||||||26
1730806970000|2024-11-05 11:42:50|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|29
1730806990000|2024-11-05 11:43:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.39|9
1730807000000|2024-11-05 11:43:20|||||||||2
1730807010000|2024-11-05 11:43:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|6
1730807020000|2024-11-05 11:43:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.39|7
1730807040000|2024-11-05 11:44:00|148.47|148.39|148.47|148.39|148.47|148.44|148.47|148.39|50
1730807050000|2024-11-05 11:44:10|||||||||1
1730807080000|2024-11-05 11:44:40|||||||||28
1730807120000|2024-11-05 11:45:20||148.34||148.34||148.34||148.34|10
1730807130000|2024-11-05 11:45:30|148.42|148.39|148.42|148.34|148.42|148.39|148.42|148.34|7
1730807140000|2024-11-05 11:45:40|||||||||2640
1730807150000|2024-11-05 11:45:50||148.29||148.29||148.29||148.29|8
1730807160000|2024-11-05 11:46:00|148.37||148.37||148.37||148.37||0
1730807190000|2024-11-05 11:46:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|5
1730807200000|2024-11-05 11:46:40|||||||||28
1730807230000|2024-11-05 11:47:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|15
1730807250000|2024-11-05 11:47:30||148.34||148.34||148.34||148.34|7
1730807260000|2024-11-05 11:47:40|148.42||148.42||148.42||148.42||0
1730807300000|2024-11-05 11:48:20|148.47||148.42||148.47||148.42||30
1730807340000|2024-11-05 11:49:00|||||||||3
1730807370000|2024-11-05 11:49:30|||||||||52
1730807380000|2024-11-05 11:49:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|21
1730807410000|2024-11-05 11:50:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|6
1730807420000|2024-11-05 11:50:20|148.37||148.32||148.37||148.32||1
1730807430000|2024-11-05 11:50:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|6
1730807440000|2024-11-05 11:50:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|1
1730807470000|2024-11-05 11:51:10|148.37||148.32||148.37||148.32||1
1730807510000|2024-11-05 11:51:50|148.37||148.32||148.37||148.32||21
1730807520000|2024-11-05 11:52:00|||||||||1
1730807530000|2024-11-05 11:52:10|||||||||7
1730807560000|2024-11-05 11:52:40|148.37||148.37||148.37||148.37||31
1730807570000|2024-11-05 11:52:50|148.32||148.32||148.32||148.32||0
1730807590000|2024-11-05 11:53:10||148.19||148.19||148.19||148.19|12
1730807600000|2024-11-05 11:53:20|148.27||148.27||148.27||148.27||0
1730807610000|2024-11-05 11:53:30|||||||||1
1730807640000|2024-11-05 11:54:00|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|78
1730807670000|2024-11-05 11:54:30|||||||||28
1730807700000|2024-11-05 11:55:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|17
1730807710000|2024-11-05 11:55:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|4
1730807760000|2024-11-05 11:56:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|35
1730807770000|2024-11-05 11:56:10|||||||||28
1730807810000|2024-11-05 11:56:50|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|7
1730807820000|2024-11-05 11:57:00|||||||||3
1730807850000|2024-11-05 11:57:30|||||||||28
1730807910000|2024-11-05 11:58:30|148.27|148.19|148.32|148.19|148.32|148.19|148.27|148.19|10
1730807920000|2024-11-05 11:58:40||148.24||148.19||148.24||148.19|1
1730807940000|2024-11-05 11:59:00|148.27||148.27||148.27||148.27||0
1730807950000|2024-11-05 11:59:10|||||||||28
1730808000000|2024-11-05 12:00:00|||||||||1
1730808020000|2024-11-05 12:00:20|148.32||148.27||148.32||148.27||31
1730808040000|2024-11-05 12:00:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730808050000|2024-11-05 12:00:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|2
1730808060000|2024-11-05 12:01:00|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|43
1730808080000|2024-11-05 12:01:20|||||||||4
1730808110000|2024-11-05 12:01:50|148.42||148.42||148.42||148.42||14
1730808120000|2024-11-05 12:02:00|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|34
1730808130000|2024-11-05 12:02:10|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|0
1730808140000|2024-11-05 12:02:20|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|2
1730808150000|2024-11-05 12:02:30|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|14
1730808160000|2024-11-05 12:02:40|148.42||148.42||148.42||148.37||0
1730808170000|2024-11-05 12:02:50||148.34||148.34||148.34||148.29|102
1730808220000|2024-11-05 12:03:40|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|11
1730808240000|2024-11-05 12:04:00|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|8
1730808250000|2024-11-05 12:04:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|0
1730808260000|2024-11-05 12:04:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|22
1730808290000|2024-11-05 12:04:50||148.29||148.29||148.29||148.29|53
1730808300000|2024-11-05 12:05:00|148.37|148.34|148.37|148.29|148.37|148.34|148.37|148.29|1
1730808310000|2024-11-05 12:05:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|13
1730808330000|2024-11-05 12:05:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|58
1730808360000|2024-11-05 12:06:00|148.47|148.34|148.47|148.39|148.47|148.39|148.42|148.34|36
1730808370000|2024-11-05 12:06:10|148.42|148.34|148.47|148.34|148.47|148.39|148.42|148.34|1
1730808380000|2024-11-05 12:06:20|148.42||148.42||148.42||148.42||0
1730808400000|2024-11-05 12:06:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|9
1730808440000|2024-11-05 12:07:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|4
1730808450000|2024-11-05 12:07:30|||||||||28
1730808460000|2024-11-05 12:07:40||148.29||148.34||148.34||148.29|21
1730808470000|2024-11-05 12:07:50||148.29||148.34||148.34||148.29|920
1730808480000|2024-11-05 12:08:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|10
1730808490000|2024-11-05 12:08:10|148.42|148.24|148.32|148.24|148.42|148.24|148.32|148.24|123
1730808500000|2024-11-05 12:08:20|||||||||880
1730808520000|2024-11-05 12:08:40||148.19||148.19||148.19||148.19|8
1730808530000|2024-11-05 12:08:50|148.27||148.27||148.32||148.27||0
1730808570000|2024-11-05 12:09:30|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|7
1730808600000|2024-11-05 12:10:00|||||||||190
1730808610000|2024-11-05 12:10:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|3
1730808620000|2024-11-05 12:10:20|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|7
1730808640000|2024-11-05 12:10:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|5
1730808660000|2024-11-05 12:11:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|9
1730808670000|2024-11-05 12:11:10|148.22||148.22||148.22||148.22||0
1730808680000|2024-11-05 12:11:20||148.14||148.14||148.14||148.14|28
1730808720000|2024-11-05 12:12:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|4
1730808730000|2024-11-05 12:12:10|||||||||1
1730808740000|2024-11-05 12:12:20|148.32||148.27||148.32||148.27||0
1730808760000|2024-11-05 12:12:40|||||||||26
1730808810000|2024-11-05 12:13:30|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|16
1730808820000|2024-11-05 12:13:40|148.32||148.27||148.32||148.27||0
1730808830000|2024-11-05 12:13:50|148.32||148.32||148.32||148.27||5
1730808840000|2024-11-05 12:14:00||148.24||148.24||148.24||148.24|28
1730808870000|2024-11-05 12:14:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|1
1730808890000|2024-11-05 12:14:50|148.32|148.24|148.37|148.24|148.37|148.24|148.32|148.24|10
1730808900000|2024-11-05 12:15:00||148.29||148.29||148.29||148.24|0
1730808930000|2024-11-05 12:15:30|148.42||148.42||148.42||148.42||31
1730808940000|2024-11-05 12:15:40||148.34||148.34||148.34||148.34|30
1730808960000|2024-11-05 12:16:00|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|34
1730808970000|2024-11-05 12:16:10|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|1
1730808980000|2024-11-05 12:16:20|148.42||148.42||148.42||148.42||1276
1730808990000|2024-11-05 12:16:30|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|0
1730809000000|2024-11-05 12:16:40|148.42|148.39|148.42|148.34|148.42|148.39|148.42|148.34|9
1730809010000|2024-11-05 12:16:50|148.47||148.42||148.47||148.42||24
1730809040000|2024-11-05 12:17:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|9
1730809070000|2024-11-05 12:17:50|||||||||42
1730809080000|2024-11-05 12:18:00|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|47
1730809090000|2024-11-05 12:18:10||148.39||148.34||148.39||148.34|4
1730809100000|2024-11-05 12:18:20|||||||||1
1730809110000|2024-11-05 12:18:30|148.42||148.47||148.47||148.42||3
1730809120000|2024-11-05 12:18:40||148.39||148.39||148.39||148.39|0
1730809130000|2024-11-05 12:18:50|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|27
1730809140000|2024-11-05 12:19:00|148.42|148.39|148.42|148.34|148.47|148.39|148.42|148.34|0
1730809150000|2024-11-05 12:19:10|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|10
1730809160000|2024-11-05 12:19:20||148.39||148.39||148.39||148.39|0
1730809170000|2024-11-05 12:19:30||148.34||148.34||148.34||148.34|5
1730809180000|2024-11-05 12:19:40|||||||||43
1730809200000|2024-11-05 12:20:00|148.42||148.42||148.47||148.42||0
1730809210000|2024-11-05 12:20:10|148.32|148.24|148.22|148.14|148.32|148.24|148.17|148.09|908
1730809220000|2024-11-05 12:20:20|148.27|148.09|148.22|148.14|148.27|148.19|148.22|148.09|73
1730809230000|2024-11-05 12:20:30|||||||||13
1730809240000|2024-11-05 12:20:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|16
1730809250000|2024-11-05 12:20:50|||||||||1
1730809260000|2024-11-05 12:21:00|||||||||1065
1730809300000|2024-11-05 12:21:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|28
1730809340000|2024-11-05 12:22:20|||||||||28
1730809400000|2024-11-05 12:23:20|148.37|148.29|148.37|148.24|148.37|148.29|148.37|148.24|18
1730809410000|2024-11-05 12:23:30||148.29||148.29||148.29||148.24|13
1730809420000|2024-11-05 12:23:40|148.32|148.24|148.32|148.24|148.37|148.29|148.32|148.24|60
1730809470000|2024-11-05 12:24:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|6
1730809510000|2024-11-05 12:25:10|||||||||28
1730809530000|2024-11-05 12:25:30|148.42||148.42||148.42||148.42||48
1730809540000|2024-11-05 12:25:40|148.37||148.42||148.42||148.37||6
1730809550000|2024-11-05 12:25:50||148.34||148.34||148.34||148.34|0
1730809560000|2024-11-05 12:26:00||148.29||148.34||148.34||148.29|2150
1730809570000|2024-11-05 12:26:10||148.29||148.34||148.34||148.29|0
1730809600000|2024-11-05 12:26:40|||||||||28
1730809610000|2024-11-05 12:26:50||148.29||148.29||148.29||148.29|29
1730809620000|2024-11-05 12:27:00|148.37|148.34|148.42|148.34|148.42|148.34|148.37|148.29|5
1730809630000|2024-11-05 12:27:10||148.29||148.34||148.34||148.29|0
1730809670000|2024-11-05 12:27:50|||||||||1
1730809700000|2024-11-05 12:28:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|36
1730809710000|2024-11-05 12:28:30|||||||||1
1730809720000|2024-11-05 12:28:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|18
1730809730000|2024-11-05 12:28:50||148.29||148.34||148.34||148.29|0
1730809750000|2024-11-05 12:29:10|||||||||11
1730809770000|2024-11-05 12:29:30||148.29||148.29||148.29||148.29|3
1730809780000|2024-11-05 12:29:40||148.34||148.34||148.34||148.29|0
1730809790000|2024-11-05 12:29:50||148.29||148.34||148.34||148.29|0
1730809800000|2024-11-05 12:30:00||148.29||148.34||148.34||148.29|0
1730809810000|2024-11-05 12:30:10|||||||||16
1730809880000|2024-11-05 12:31:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|52
1730809890000|2024-11-05 12:31:30|||||||||12
1730809900000|2024-11-05 12:31:40|148.42|148.34|148.42|148.29|148.42|148.34|148.37|148.29|44
1730809910000|2024-11-05 12:31:50||148.34||148.34||148.34||148.34|0
1730809940000|2024-11-05 12:32:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|6
1730809960000|2024-11-05 12:32:40|||||||||58
1730809980000|2024-11-05 12:33:00||148.24||148.29||148.29||148.24|8
1730810020000|2024-11-05 12:33:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|8
1730810040000|2024-11-05 12:34:00|148.37||148.32||148.37||148.32||16
1730810050000|2024-11-05 12:34:10|||||||||300
1730810080000|2024-11-05 12:34:40|||||||||2
1730810100000|2024-11-05 12:35:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|4
1730810110000|2024-11-05 12:35:10|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|4
1730810150000|2024-11-05 12:35:50|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|6
1730810160000|2024-11-05 12:36:00|||||||||5
1730810200000|2024-11-05 12:36:40|||||||||12
1730810210000|2024-11-05 12:36:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|52
1730810240000|2024-11-05 12:37:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|15
1730810250000|2024-11-05 12:37:30|||||||||14
1730810320000|2024-11-05 12:38:40|||||||||87
1730810330000|2024-11-05 12:38:50|148.37|148.29|148.37|148.29|148.37|148.29|148.32|148.29|61
1730810340000|2024-11-05 12:39:00|148.32|148.24|148.32|148.24|148.37|148.24|148.32|148.24|13
1730810350000|2024-11-05 12:39:10|148.37||148.32||148.37||148.32||3
1730810360000|2024-11-05 12:39:20|148.37||148.37||148.37||148.32||0
1730810370000|2024-11-05 12:39:30|148.32||148.37||148.37||148.32||1
1730810380000|2024-11-05 12:39:40|148.32||148.37||148.37||148.32||0
1730810390000|2024-11-05 12:39:50|148.32||148.37||148.37||148.32||0
1730810400000|2024-11-05 12:40:00|148.32||148.37||148.37||148.32||0
1730810410000|2024-11-05 12:40:10|148.32||148.32||148.37||148.32||0
1730810420000|2024-11-05 12:40:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|0
1730810430000|2024-11-05 12:40:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|26
1730810450000|2024-11-05 12:40:50||148.29||148.34||148.34||148.29|0
1730810460000|2024-11-05 12:41:00|148.47||148.42||148.47||148.42||2
1730810480000|2024-11-05 12:41:20|148.47||148.42||148.47||148.42||0
1730810490000|2024-11-05 12:41:30|||||||||1
1730810530000|2024-11-05 12:42:10||148.29||148.29||148.29||148.29|16
1730810540000|2024-11-05 12:42:20||148.34||148.34||148.34||148.29|0
1730810550000|2024-11-05 12:42:30||148.29||148.34||148.34||148.29|0
1730810620000|2024-11-05 12:43:40|148.47||148.47||148.47||148.47||5
1730810630000|2024-11-05 12:43:50|148.42|148.39|148.42|148.34|148.42|148.39|148.42|148.34|0
1730810680000|2024-11-05 12:44:40|148.47||148.47||148.47||148.42||0
1730810690000|2024-11-05 12:44:50|148.42||148.42||148.47||148.42||0
1730810700000|2024-11-05 12:45:00|||||||||3
1730810710000|2024-11-05 12:45:10|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|5
1730810720000|2024-11-05 12:45:20||148.34||148.34||148.34||148.29|0
1730810730000|2024-11-05 12:45:30||148.29||148.34||148.34||148.29|0
1730810740000|2024-11-05 12:45:40||148.29||148.34||148.34||148.29|0
1730810790000|2024-11-05 12:46:30|148.47||148.47||148.47||148.47||1
1730810810000|2024-11-05 12:46:50||148.39||148.39||148.39||148.39|1
1730810820000|2024-11-05 12:47:00||148.34||148.34||148.34||148.34|0
1730810830000|2024-11-05 12:47:10|148.42||148.42||148.42||148.42||0
1730810840000|2024-11-05 12:47:20|148.47||148.47||148.47||148.42||0
1730810850000|2024-11-05 12:47:30|148.42||148.42||148.42||148.42||0
1730810860000|2024-11-05 12:47:40|148.47||148.47||148.47||148.47||0
1730810880000|2024-11-05 12:48:00||148.39||148.39||148.39||148.39|0
1730810930000|2024-11-05 12:48:50|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|3
1730810940000|2024-11-05 12:49:00|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|0
1730810950000|2024-11-05 12:49:10|148.37||148.42||148.42||148.37||1
1730810970000|2024-11-05 12:49:30|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|0
1730810980000|2024-11-05 12:49:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|0
1730811000000|2024-11-05 12:50:00|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|3
1730811010000|2024-11-05 12:50:10|148.47||148.42||148.47||148.42||0
1730811020000|2024-11-05 12:50:20||148.29||148.29||148.34||148.29|206
1730811030000|2024-11-05 12:50:30|148.37||148.42||148.42||148.37||3
1730811040000|2024-11-05 12:50:40|148.37||148.42||148.42||148.37||0
1730811050000|2024-11-05 12:50:50||148.34||148.34||148.34||148.34|0
1730811060000|2024-11-05 12:51:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|204
1730811080000|2024-11-05 12:51:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|211
1730811090000|2024-11-05 12:51:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|41
1730811100000|2024-11-05 12:51:40||148.24||148.24||148.24||148.24|2
1730811110000|2024-11-05 12:51:50|148.32||148.32||148.32||148.32||354
1730811120000|2024-11-05 12:52:00|||||||||11
1730811130000|2024-11-05 12:52:10|148.37||148.32||148.37||148.32||12
1730811190000|2024-11-05 12:53:10|||||||||4
1730811200000|2024-11-05 12:53:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|3
1730811210000|2024-11-05 12:53:30||148.24||148.29||148.29||148.24|0
1730811220000|2024-11-05 12:53:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|1
1730811240000|2024-11-05 12:54:00|148.47||148.42||148.47||148.42||6
1730811250000|2024-11-05 12:54:10|148.47||148.47||148.47||148.42||8
1730811260000|2024-11-05 12:54:20|148.42||148.42||148.42||148.42||0
1730811270000|2024-11-05 12:54:30|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|6
1730811280000|2024-11-05 12:54:40|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|0
1730811290000|2024-11-05 12:54:50|||||||||130
1730811300000|2024-11-05 12:55:00|||||||||51
1730811310000|2024-11-05 12:55:10|148.52||148.47||148.52||148.47||9
1730811320000|2024-11-05 12:55:20|148.52||148.47||148.52||148.47||1
1730811330000|2024-11-05 12:55:30|||||||||1
1730811340000|2024-11-05 12:55:40|148.52||148.47||148.52||148.47||0
1730811370000|2024-11-05 12:56:10|148.52||148.47||148.52||148.47||0
1730811400000|2024-11-05 12:56:40|148.52|148.44|148.52|148.39|148.52|148.44|148.52|148.39|79
1730811410000|2024-11-05 12:56:50||148.44||148.44||148.44||148.39|17
1730811480000|2024-11-05 12:58:00|148.57||148.57||148.57||148.57||11
1730811490000|2024-11-05 12:58:10|148.52||148.52||148.52||148.52||0
1730811510000|2024-11-05 12:58:30|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|16
1730811530000|2024-11-05 12:58:50|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|8
1730811560000|2024-11-05 12:59:20|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|9
1730811570000|2024-11-05 12:59:30|148.52||148.52||148.52||148.52||0
1730811580000|2024-11-05 12:59:40||148.44||148.39||148.44||148.39|0
1730811590000|2024-11-05 12:59:50|148.47||148.47||148.47||148.47||0
1730811600000|2024-11-05 13:00:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.39|10
1730811630000|2024-11-05 13:00:30|148.57||148.57||148.57||148.57||15
1730811640000|2024-11-05 13:00:40||148.49||148.44||148.49||148.44|0
1730811650000|2024-11-05 13:00:50||148.49||148.44||148.49||148.44|1
1730811660000|2024-11-05 13:01:00|148.52|148.49|148.52|148.44|148.52|148.49|148.52|148.39|7
1730811670000|2024-11-05 13:01:10||148.39||148.44||148.44||148.39|2690
1730811680000|2024-11-05 13:01:20||148.39||148.39||148.39||148.39|1
1730811690000|2024-11-05 13:01:30|148.47||148.47||148.47||148.47||0
1730811700000|2024-11-05 13:01:40|148.52||148.52||148.52||148.52||19
1730811710000|2024-11-05 13:01:50|148.47||148.52||148.52||148.47||0
1730811720000|2024-11-05 13:02:00||148.44||148.44||148.44||148.44|0
1730811820000|2024-11-05 13:03:40|||||||||3
1730811840000|2024-11-05 13:04:00|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|11
1730811850000|2024-11-05 13:04:10|148.47|148.39|148.47|148.39|148.47|148.44|148.47|148.39|0
1730811860000|2024-11-05 13:04:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|13
1730811890000|2024-11-05 13:04:50||148.39||148.39||148.39||148.39|1
1730811900000|2024-11-05 13:05:00|148.47|148.44|148.52|148.44|148.52|148.44|148.47|148.44|12
1730811910000|2024-11-05 13:05:10||148.39||148.44||148.44||148.39|0
1730811940000|2024-11-05 13:05:40||148.39||148.44||148.44||148.39|1
1730811950000|2024-11-05 13:05:50||148.39||148.44||148.44||148.39|0
1730811960000|2024-11-05 13:06:00||148.39||148.44||148.44||148.39|0
1730811970000|2024-11-05 13:06:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|0
1730811990000|2024-11-05 13:06:30|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.39|66
1730812000000|2024-11-05 13:06:40||148.39||148.39||148.39||148.39|2
1730812030000|2024-11-05 13:07:10||148.44||148.44||148.44||148.44|3
1730812040000|2024-11-05 13:07:20||148.39||148.39||148.39||148.39|0
1730812050000|2024-11-05 13:07:30||148.44||148.44||148.44||148.44|0
1730812060000|2024-11-05 13:07:40||148.39||148.44||148.44||148.39|0
1730812070000|2024-11-05 13:07:50||148.39||148.39||148.39||148.39|0
1730812080000|2024-11-05 13:08:00||148.44||148.44||148.44||148.39|0
1730812100000|2024-11-05 13:08:20|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|0
1730812140000|2024-11-05 13:09:00|148.47|148.39|148.47|148.39|148.52|148.39|148.47|148.39|3
1730812150000|2024-11-05 13:09:10|148.52||148.52||148.52||148.47||0
1730812160000|2024-11-05 13:09:20|148.47||148.47||148.52||148.47||0
1730812200000|2024-11-05 13:10:00|148.52||148.47||148.52||148.47||2
1730812250000|2024-11-05 13:10:50|148.52||148.47||148.52||148.47||11
1730812260000|2024-11-05 13:11:00|148.52||148.47||148.52||148.47||0
1730812290000|2024-11-05 13:11:30|||||||||2
1730812300000|2024-11-05 13:11:40|148.52||148.52||148.52||148.47||0
1730812310000|2024-11-05 13:11:50|148.47||148.47||148.47||148.47||0
1730812340000|2024-11-05 13:12:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|4
1730812370000|2024-11-05 13:12:50|148.47|148.39|148.47|148.39|148.47|148.44|148.47|148.39|3
1730812380000|2024-11-05 13:13:00|||||||||1
1730812390000|2024-11-05 13:13:10|148.52||148.52||148.52||148.47||18
1730812410000|2024-11-05 13:13:30|148.47||148.47||148.52||148.47||0
1730812490000|2024-11-05 13:14:50|148.52||148.47||148.52||148.47||0
1730812500000|2024-11-05 13:15:00|148.52||148.47||148.52||148.47||0
1730812520000|2024-11-05 13:15:20|148.52|148.44|148.52|148.39|148.52|148.44|148.52|148.39|0
1730812530000|2024-11-05 13:15:30||148.44||148.39||148.44||148.39|0
1730812540000|2024-11-05 13:15:40||148.44||148.39||148.44||148.39|0
1730812550000|2024-11-05 13:15:50||148.44||148.44||148.44||148.44|0
1730812560000|2024-11-05 13:16:00||148.39||148.44||148.44||148.39|0
1730812570000|2024-11-05 13:16:10||148.39||148.39||148.44||148.39|0
1730812580000|2024-11-05 13:16:20||148.44||148.44||148.44||148.39|0
1730812590000|2024-11-05 13:16:30||148.39||148.44||148.44||148.39|0
1730812650000|2024-11-05 13:17:30||148.39||148.44||148.44||148.39|1
1730812670000|2024-11-05 13:17:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|0
1730812720000|2024-11-05 13:18:40|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|44
1730812740000|2024-11-05 13:19:00||148.39||148.39||148.39||148.39|0
1730812810000|2024-11-05 13:20:10|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|15
1730812840000|2024-11-05 13:20:40|||||||||1
1730812870000|2024-11-05 13:21:10|148.57||148.57||148.57||148.57||12
1730812880000|2024-11-05 13:21:20|148.52|148.49|148.52|148.44|148.57|148.49|148.52|148.44|0
1730812890000|2024-11-05 13:21:30|148.57||148.52||148.57||148.52||0
1730812920000|2024-11-05 13:22:00|148.57||148.52||148.57||148.52||0
1730812980000|2024-11-05 13:23:00|||||||||1
1730812990000|2024-11-05 13:23:10|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|103
1730813030000|2024-11-05 13:23:50|148.52|148.44|148.57|148.44|148.57|148.44|148.52|148.44|21
1730813040000|2024-11-05 13:24:00|148.52|148.49|148.57|148.49|148.57|148.49|148.52|148.49|1
1730813100000|2024-11-05 13:25:00|||||||||2
1730813110000|2024-11-05 13:25:10||148.44||148.49||148.49||148.44|1
1730813140000|2024-11-05 13:25:40||148.44||148.44||148.44||148.44|0
1730813150000|2024-11-05 13:25:50||148.49||148.49||148.49||148.44|32
1730813160000|2024-11-05 13:26:00||148.44||148.49||148.49||148.44|1
1730813190000|2024-11-05 13:26:30||148.44||148.49||148.49||148.44|0
1730813200000|2024-11-05 13:26:40|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|12
1730813210000|2024-11-05 13:26:50|148.62||148.62||148.62||148.62||413
1730813220000|2024-11-05 13:27:00|148.57||148.57||148.57||148.57||17
1730813250000|2024-11-05 13:27:30||148.44||148.49||148.49||148.44|4
1730813260000|2024-11-05 13:27:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|0
1730813280000|2024-11-05 13:28:00|||||||||1
1730813330000|2024-11-05 13:28:50|148.47|148.39|148.52|148.39|148.52|148.39|148.47|148.39|18
1730813340000|2024-11-05 13:29:00||148.44||148.44||148.44||148.44|17
1730813360000|2024-11-05 13:29:20|148.57||148.57||148.57||148.57||28
1730813370000|2024-11-05 13:29:30||148.49||148.49||148.49||148.44|9
1730813380000|2024-11-05 13:29:40||148.44||148.44||148.44||148.44|7
1730813390000|2024-11-05 13:29:50||148.49||148.44||148.49||148.44|0
1730813400000|2024-11-05 13:30:00||148.49||148.49||148.49||148.49|0
1730813410000|2024-11-05 13:30:10||148.44||148.49||148.49||148.44|0
1730813430000|2024-11-05 13:30:30||148.44||148.44||148.49||148.44|26
1730813440000|2024-11-05 13:30:40||148.49||148.49||148.49||148.49|0
1730813450000|2024-11-05 13:30:50||148.44||148.49||148.49||148.44|0
1730813460000|2024-11-05 13:31:00|148.52|148.44|148.57|148.44|148.57|148.44|148.52|148.44|14
1730813470000|2024-11-05 13:31:10|148.52||148.57||148.57||148.52||0
1730813480000|2024-11-05 13:31:20||148.49||148.44||148.49||148.44|0
1730813490000|2024-11-05 13:31:30|148.52||148.52||148.52||148.52||0
1730813510000|2024-11-05 13:31:50|148.57|148.49|148.57|148.44|148.57|148.49|148.57|148.44|25
1730813520000|2024-11-05 13:32:00||148.49||148.44||148.49||148.44|2
1730813530000|2024-11-05 13:32:10||148.49||148.49||148.49||148.49|0
1730813540000|2024-11-05 13:32:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|0
1730813550000|2024-11-05 13:32:30|148.57||148.57||148.57||148.52||0
1730813560000|2024-11-05 13:32:40|148.52||148.57||148.57||148.52||0
1730813570000|2024-11-05 13:32:50|148.52||148.52||148.52||148.52||0
1730813580000|2024-11-05 13:33:00|148.57|148.39|148.52|148.39|148.57|148.39|148.52|148.39|14
1730813590000|2024-11-05 13:33:10||148.44||148.39||148.44||148.39|0
1730813600000|2024-11-05 13:33:20||148.44||148.44||148.44||148.39|0
1730813610000|2024-11-05 13:33:30||148.39||148.39||148.39||148.39|0
1730813620000|2024-11-05 13:33:40||148.44||148.44||148.44||148.44|0
1730813650000|2024-11-05 13:34:10|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|12
1730813660000|2024-11-05 13:34:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|0
1730813700000|2024-11-05 13:35:00||148.34||148.39||148.39||148.34|3
1730813710000|2024-11-05 13:35:10||148.34||148.39||148.39||148.34|0
1730813720000|2024-11-05 13:35:20||148.34||148.39||148.39||148.34|0
1730813730000|2024-11-05 13:35:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|0
1730813830000|2024-11-05 13:37:10|||||||||3
1730813920000|2024-11-05 13:38:40|||||||||83
1730813930000|2024-11-05 13:38:50|||||||||24
1730813960000|2024-11-05 13:39:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|73
1730813970000|2024-11-05 13:39:30|||||||||1
1730813990000|2024-11-05 13:39:50|148.42||148.37||148.42||148.37||6
1730814000000|2024-11-05 13:40:00||148.24||148.29||148.29||148.24|14
1730814010000|2024-11-05 13:40:10||148.24||148.24||148.24||148.24|1
1730814020000|2024-11-05 13:40:20||148.29||148.24||148.29||148.24|1
1730814030000|2024-11-05 13:40:30||148.29||148.29||148.29||148.29|0
1730814050000|2024-11-05 13:40:50|||||||||1
1730814080000|2024-11-05 13:41:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|1
1730814090000|2024-11-05 13:41:30||148.29||148.34||148.34||148.29|0
1730814160000|2024-11-05 13:42:40|148.37|148.29|148.42|148.29|148.42|148.29|148.37|148.29|0
1730814170000|2024-11-05 13:42:50||148.34||148.29||148.34||148.29|0
1730814180000|2024-11-05 13:43:00|148.37||148.42||148.42||148.37||0
1730814190000|2024-11-05 13:43:10||148.34||148.29||148.34||148.29|0
1730814210000|2024-11-05 13:43:30|148.37||148.37||148.42||148.37||0
1730814240000|2024-11-05 13:44:00|148.42||148.37||148.42||148.37||0
1730814270000|2024-11-05 13:44:30||148.24||148.29||148.29||148.24|8
1730814280000|2024-11-05 13:44:40|||||||||10
1730814300000|2024-11-05 13:45:00|148.32|148.24|148.32|148.24|148.37|148.24|148.32|148.24|12
1730814330000|2024-11-05 13:45:30|||||||||1
1730814350000|2024-11-05 13:45:50||148.19||148.19||148.19||148.19|0
1730814360000|2024-11-05 13:46:00||148.24||148.24||148.24||148.24|0
1730814380000|2024-11-05 13:46:20|||||||||1
1730814450000|2024-11-05 13:47:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|18
1730814460000|2024-11-05 13:47:40|148.32|148.24|148.32|148.24|148.37|148.24|148.32|148.24|3
1730814470000|2024-11-05 13:47:50|148.37||148.32||148.37||148.32||0
1730814480000|2024-11-05 13:48:00|148.37||148.32||148.37||148.32||5
1730814490000|2024-11-05 13:48:10|148.37||148.37||148.37||148.32||0
1730814510000|2024-11-05 13:48:30||148.29||148.29||148.29||148.24|0
1730814730000|2024-11-05 13:52:10|||||||||3
1730814770000|2024-11-05 13:52:50|148.42|148.34|148.42|148.29|148.42|148.34|148.42|148.29|69
1730814780000|2024-11-05 13:53:00||148.34||148.29||148.34||148.29|1
1730814790000|2024-11-05 13:53:10|148.37||148.37||148.42||148.37||0
1730814820000|2024-11-05 13:53:40|148.42||148.42||148.42||148.42||0
1730814830000|2024-11-05 13:53:50||148.34||148.34||148.34||148.34|0
1730814890000|2024-11-05 13:54:50|||||||||25
1730814900000|2024-11-05 13:55:00|||||||||12
1730814910000|2024-11-05 13:55:10|||||||||11
1730814930000|2024-11-05 13:55:30|||||||||14
1730814940000|2024-11-05 13:55:40|||||||||1
1730815040000|2024-11-05 13:57:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|4
1730815080000|2024-11-05 13:58:00|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|7
1730815120000|2024-11-05 13:58:40||148.29||148.29||148.29||148.29|18
1730815130000|2024-11-05 13:58:50||148.34||148.34||148.34||148.34|0
1730815140000|2024-11-05 13:59:00|148.37|148.29|148.42|148.29|148.42|148.34|148.37|148.29|3
1730815150000|2024-11-05 13:59:10|148.37||148.37||148.37||148.37||0
1730815160000|2024-11-05 13:59:20|||||||||180
1730815230000|2024-11-05 14:00:30|||||||||86
1730815240000|2024-11-05 14:00:40|||||||||300
1730815260000|2024-11-05 14:01:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|144
1730815280000|2024-11-05 14:01:20|||||||||22
1730815290000|2024-11-05 14:01:30|148.37||148.37||148.37||148.37||30
1730815300000|2024-11-05 14:01:40||148.29||148.24||148.29||148.24|1
1730815310000|2024-11-05 14:01:50||148.29||148.24||148.29||148.24|0
1730815320000|2024-11-05 14:02:00||148.29||148.29||148.29||148.24|0
1730815330000|2024-11-05 14:02:10||148.24||148.24||148.24||148.24|0
1730815340000|2024-11-05 14:02:20|148.32|148.29|148.37|148.29|148.37|148.29|148.32|148.29|11
1730815360000|2024-11-05 14:02:40||148.24||148.29||148.29||148.24|9
1730815370000|2024-11-05 14:02:50||148.24||148.29||148.29||148.24|0
1730815390000|2024-11-05 14:03:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|48
1730815400000|2024-11-05 14:03:20|||||||||49
1730815410000|2024-11-05 14:03:30|||||||||36
1730815430000|2024-11-05 14:03:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|32
1730815440000|2024-11-05 14:04:00||148.24||148.24||148.24||148.24|1
1730815450000|2024-11-05 14:04:10||148.29||148.29||148.29||148.24|2
1730815460000|2024-11-05 14:04:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730815470000|2024-11-05 14:04:30|||||||||1
1730815480000|2024-11-05 14:04:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|0
1730815550000|2024-11-05 14:05:50|148.32|148.24|148.37|148.24|148.37|148.24|148.32|148.24|1
1730815560000|2024-11-05 14:06:00||148.29||148.29||148.29||148.24|3
1730815590000|2024-11-05 14:06:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|26
1730815600000|2024-11-05 14:06:40|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|0
1730815610000|2024-11-05 14:06:50||148.24||148.29||148.29||148.24|2
1730815620000|2024-11-05 14:07:00||148.24||148.24||148.29||148.24|18
1730815630000|2024-11-05 14:07:10||148.29||148.29||148.29||148.29|0
1730815680000|2024-11-05 14:08:00||148.24||148.29||148.29||148.24|0
1730815690000|2024-11-05 14:08:10||148.24||148.29||148.29||148.24|0
1730815700000|2024-11-05 14:08:20||148.24||148.29||148.29||148.24|0
1730815730000|2024-11-05 14:08:50||148.24||148.29||148.29||148.24|0
1730815750000|2024-11-05 14:09:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|19
1730815760000|2024-11-05 14:09:20||148.19||148.24||148.24||148.19|0
1730815780000|2024-11-05 14:09:40|||||||||3
1730815810000|2024-11-05 14:10:10|148.37|148.29|148.37|148.24|148.37|148.29|148.37|148.24|3
1730815830000|2024-11-05 14:10:30|148.32||148.32||148.37||148.32||0
1730815850000|2024-11-05 14:10:50|148.27|148.19|148.27|148.19|148.32|148.24|148.27|148.19|24
1730815890000|2024-11-05 14:11:30|148.32||148.27||148.32||148.27||0
1730815900000|2024-11-05 14:11:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730815910000|2024-11-05 14:11:50||148.19||148.19||148.19||148.19|3
1730815920000|2024-11-05 14:12:00|148.27||148.32||148.32||148.27||3
1730815940000|2024-11-05 14:12:20|148.27||148.27||148.32||148.27||0
1730815970000|2024-11-05 14:12:50|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730815990000|2024-11-05 14:13:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|12
1730816030000|2024-11-05 14:13:50|||||||||3
1730816040000|2024-11-05 14:14:00|148.32||148.27||148.32||148.27||0
1730816060000|2024-11-05 14:14:20|148.32||148.32||148.32||148.27||0
1730816070000|2024-11-05 14:14:30||148.24||148.24||148.24||148.19|2
1730816080000|2024-11-05 14:14:40|148.27|148.19|148.32|148.19|148.32|148.19|148.27|148.19|1
1730816090000|2024-11-05 14:14:50|148.27||148.27||148.32||148.27||0
1730816100000|2024-11-05 14:15:00|148.32||148.27||148.32||148.27||4
1730816110000|2024-11-05 14:15:10|148.32||148.27||148.32||148.27||0
1730816140000|2024-11-05 14:15:40|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|5
1730816150000|2024-11-05 14:15:50||148.19||148.24||148.24||148.19|0
1730816160000|2024-11-05 14:16:00|148.27|148.19|148.32|148.19|148.32|148.19|148.27|148.19|0
1730816170000|2024-11-05 14:16:10|148.27||148.27||148.32||148.27||0
1730816180000|2024-11-05 14:16:20|148.32||148.27||148.32||148.27||0
1730816190000|2024-11-05 14:16:30|148.32||148.27||148.32||148.27||0
1730816230000|2024-11-05 14:17:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|37
1730816240000|2024-11-05 14:17:20||148.19||148.19||148.19||148.19|0
1730816250000|2024-11-05 14:17:30|148.27|148.24|148.32|148.19|148.32|148.24|148.27|148.19|1
1730816260000|2024-11-05 14:17:40|148.27|148.24|148.32|148.24|148.32|148.24|148.27|148.24|3
1730816270000|2024-11-05 14:17:50||148.19||148.19||148.24||148.19|0
1730816280000|2024-11-05 14:18:00||148.24||148.24||148.24||148.24|1
1730816340000|2024-11-05 14:19:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|311
1730816350000|2024-11-05 14:19:10||148.24||148.29||148.29||148.24|279
1730816360000|2024-11-05 14:19:20|||||||||199
1730816370000|2024-11-05 14:19:30||148.24||148.24||148.24||148.24|104
1730816380000|2024-11-05 14:19:40|148.32|148.29|148.32|148.24|148.32|148.29|148.32|148.24|32
1730816400000|2024-11-05 14:20:00|148.37|148.29|148.37|148.24|148.37|148.29|148.32|148.24|66
1730816410000|2024-11-05 14:20:10|148.32||148.32||148.32||148.32||3
1730816440000|2024-11-05 14:20:40|||||||||14
1730816460000|2024-11-05 14:21:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|238
1730816470000|2024-11-05 14:21:10|||||||||17
1730816490000|2024-11-05 14:21:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|71
1730816500000|2024-11-05 14:21:40||148.19||148.19||148.19||148.19|0
1730816510000|2024-11-05 14:21:50||148.24||148.24||148.24||148.19|0
1730816520000|2024-11-05 14:22:00||148.19||148.19||148.19||148.19|0
1730816530000|2024-11-05 14:22:10|148.27||148.27||148.27||148.27||0
1730816560000|2024-11-05 14:22:40|||||||||4
1730816570000|2024-11-05 14:22:50|||||||||41
1730816660000|2024-11-05 14:24:20|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|59
1730816670000|2024-11-05 14:24:30|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|14
1730816680000|2024-11-05 14:24:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|8
1730816690000|2024-11-05 14:24:50|148.27||148.22||148.27||148.22||7
1730816730000|2024-11-05 14:25:30|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|109
1730816740000|2024-11-05 14:25:40|||||||||5
1730816770000|2024-11-05 14:26:10|||||||||11
1730816780000|2024-11-05 14:26:20|||||||||1
1730816790000|2024-11-05 14:26:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|30
1730816820000|2024-11-05 14:27:00|148.22|148.14|148.22|148.09|148.22|148.14|148.22|148.09|8
1730816830000|2024-11-05 14:27:10|148.17||148.17||148.22||148.17||0
1730816840000|2024-11-05 14:27:20|148.22||148.17||148.22||148.17||0
1730816870000|2024-11-05 14:27:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|10
1730816920000|2024-11-05 14:28:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|20
1730816940000|2024-11-05 14:29:00|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|11
1730816950000|2024-11-05 14:29:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|13
1730816970000|2024-11-05 14:29:30|||||||||1
1730817000000|2024-11-05 14:30:00|148.17|148.09|148.12|148.04|148.22|148.09|148.12|148.04|32
1730817010000|2024-11-05 14:30:10|||||||||20
1730817020000|2024-11-05 14:30:20|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|42
1730817030000|2024-11-05 14:30:30|148.07|147.99|148.07|147.99|148.12|148.04|148.07|147.99|3
1730817040000|2024-11-05 14:30:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|3
1730817050000|2024-11-05 14:30:50|||||||||25
1730817060000|2024-11-05 14:31:00|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|15
1730817080000|2024-11-05 14:31:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730817100000|2024-11-05 14:31:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|280
1730817110000|2024-11-05 14:31:50|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|193
1730817120000|2024-11-05 14:32:00|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|11
1730817130000|2024-11-05 14:32:10|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|232
1730817140000|2024-11-05 14:32:20|||||||||69
1730817160000|2024-11-05 14:32:40|||||||||2
1730817170000|2024-11-05 14:32:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|9
1730817180000|2024-11-05 14:33:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|2
1730817190000|2024-11-05 14:33:10|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|38
1730817200000|2024-11-05 14:33:20|148.37||148.32||148.37||148.32||3
1730817210000|2024-11-05 14:33:30|||||||||1
1730817230000|2024-11-05 14:33:50|148.37||148.37||148.37||148.32||0
1730817240000|2024-11-05 14:34:00|148.32|148.19|148.27|148.19|148.37|148.19|148.27|148.19|0
1730817250000|2024-11-05 14:34:10||148.14||148.19||148.19||148.14|0
1730817260000|2024-11-05 14:34:20||148.14||148.19||148.19||148.14|0
1730817270000|2024-11-05 14:34:30||148.14||148.19||148.19||148.14|50
1730817280000|2024-11-05 14:34:40|||||||||4
1730817290000|2024-11-05 14:34:50|||||||||26
1730817300000|2024-11-05 14:35:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|23
1730817330000|2024-11-05 14:35:30||148.19||148.19||148.19||148.19|2
1730817340000|2024-11-05 14:35:40|148.27|148.24|148.27|148.19|148.27|148.24|148.27|148.19|0
1730817350000|2024-11-05 14:35:50||148.14||148.19||148.19||148.14|4
1730817360000|2024-11-05 14:36:00|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|4
1730817370000|2024-11-05 14:36:10||148.09||148.09||148.09||148.09|4
1730817380000|2024-11-05 14:36:20|148.17|148.14|148.22|148.14|148.22|148.14|148.17|148.14|13
1730817400000|2024-11-05 14:36:40|||||||||1
1730817410000|2024-11-05 14:36:50|||||||||21
1730817450000|2024-11-05 14:37:30|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|16
1730817460000|2024-11-05 14:37:40|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|30
1730817480000|2024-11-05 14:38:00|||||||||1
1730817510000|2024-11-05 14:38:30|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|121
1730817520000|2024-11-05 14:38:40|||||||||98
1730817530000|2024-11-05 14:38:50|||||||||1
1730817550000|2024-11-05 14:39:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|23
1730817570000|2024-11-05 14:39:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|0
1730817580000|2024-11-05 14:39:40||148.24||148.24||148.29||148.24|2
1730817590000|2024-11-05 14:39:50||148.29||148.29||148.29||148.24|0
1730817610000|2024-11-05 14:40:10||148.24||148.29||148.29||148.24|0
1730817630000|2024-11-05 14:40:30|||||||||5
1730817650000|2024-11-05 14:40:50||148.24||148.29||148.29||148.24|0
1730817660000|2024-11-05 14:41:00||148.24||148.24||148.24||148.24|1
1730817670000|2024-11-05 14:41:10|148.32||148.32||148.32||148.32||0
1730817680000|2024-11-05 14:41:20||148.19||148.19||148.24||148.19|0
1730817690000|2024-11-05 14:41:30||148.24||148.24||148.24||148.24|0
1730817720000|2024-11-05 14:42:00|||||||||2
1730817730000|2024-11-05 14:42:10||148.19||148.19||148.24||148.19|0
1730817740000|2024-11-05 14:42:20|148.27|148.24|148.27|148.19|148.27|148.24|148.27|148.19|7
1730817750000|2024-11-05 14:42:30|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.19|176
1730817760000|2024-11-05 14:42:40|||||||||1
1730817770000|2024-11-05 14:42:50||148.19||148.24||148.24||148.19|308
1730817820000|2024-11-05 14:43:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|2
1730817840000|2024-11-05 14:44:00|||||||||45
1730817850000|2024-11-05 14:44:10|||||||||24
1730817860000|2024-11-05 14:44:20|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|108
1730817870000|2024-11-05 14:44:30|148.32||148.32||148.32||148.32||1
1730817880000|2024-11-05 14:44:40||148.24||148.24||148.24||148.24|1
1730817900000|2024-11-05 14:45:00|148.27|148.19|148.27|148.14|148.27|148.19|148.27|148.14|1
1730817910000|2024-11-05 14:45:10||148.19||148.19||148.19||148.19|0
1730817920000|2024-11-05 14:45:20|||||||||47
1730817930000|2024-11-05 14:45:30||148.14||148.19||148.19||148.14|0
1730817940000|2024-11-05 14:45:40||148.14||148.19||148.19||148.14|0
1730817970000|2024-11-05 14:46:10|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.19|11
1730817990000|2024-11-05 14:46:30|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|0
1730818020000|2024-11-05 14:47:00|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.14|12
1730818030000|2024-11-05 14:47:10||148.14||148.19||148.19||148.14|0
1730818070000|2024-11-05 14:47:50|||||||||48
1730818080000|2024-11-05 14:48:00|||||||||8
1730818110000|2024-11-05 14:48:30|||||||||21
1730818120000|2024-11-05 14:48:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|76
1730818130000|2024-11-05 14:48:50|148.27|148.19|148.27|148.19|148.32|148.19|148.27|148.19|8
1730818160000|2024-11-05 14:49:20|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|31
1730818170000|2024-11-05 14:49:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|31
1730818180000|2024-11-05 14:49:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.09|14
1730818190000|2024-11-05 14:49:50|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|0
1730818200000|2024-11-05 14:50:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|1
1730818210000|2024-11-05 14:50:10|148.22|148.14|148.22|148.09|148.22|148.14|148.17|148.09|102
1730818220000|2024-11-05 14:50:20|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|36
1730818230000|2024-11-05 14:50:30|||||||||2
1730818240000|2024-11-05 14:50:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|29
1730818250000|2024-11-05 14:50:50|||||||||53
1730818290000|2024-11-05 14:51:30|||||||||134
1730818320000|2024-11-05 14:52:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|576
1730818330000|2024-11-05 14:52:10|||||||||1
1730818340000|2024-11-05 14:52:20|||||||||14
1730818360000|2024-11-05 14:52:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|182
1730818380000|2024-11-05 14:53:00|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|56
1730818390000|2024-11-05 14:53:10|||||||||171
1730818420000|2024-11-05 14:53:40|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|41
1730818430000|2024-11-05 14:53:50|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|0
1730818440000|2024-11-05 14:54:00|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|26
1730818450000|2024-11-05 14:54:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|3
1730818460000|2024-11-05 14:54:20||147.89||147.94||147.94||147.89|0
1730818480000|2024-11-05 14:54:40|||||||||2
1730818500000|2024-11-05 14:55:00|||||||||2
1730818510000|2024-11-05 14:55:10|||||||||19
1730818520000|2024-11-05 14:55:20|||||||||2
1730818540000|2024-11-05 14:55:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|114
1730818560000|2024-11-05 14:56:00|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|3
1730818570000|2024-11-05 14:56:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|139
1730818580000|2024-11-05 14:56:20||147.94||147.99||147.99||147.94|0
1730818610000|2024-11-05 14:56:50|||||||||1
1730818620000|2024-11-05 14:57:00|148.02|147.94|148.02|147.94|148.07|147.99|148.02|147.94|94
1730818650000|2024-11-05 14:57:30|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|128
1730818660000|2024-11-05 14:57:40|||||||||1
1730818680000|2024-11-05 14:58:00|||||||||3
1730818710000|2024-11-05 14:58:30|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|139
1730818720000|2024-11-05 14:58:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.89|0
1730818730000|2024-11-05 14:58:50||147.89||147.94||147.94||147.89|0
1730818740000|2024-11-05 14:59:00|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|27
1730818750000|2024-11-05 14:59:10|148.02||148.02||148.02||148.02||2
1730818760000|2024-11-05 14:59:20|147.97||147.97||148.02||147.97||0
1730818770000|2024-11-05 14:59:30|148.02||147.97||148.02||147.97||10
1730818800000|2024-11-05 15:00:00|148.22|148.04|148.22|148.14|148.22|148.14|148.22|148.04|992
1730818810000|2024-11-05 15:00:10|148.17|148.09|148.17|148.04|148.22|148.09|148.12|148.04|41
1730818820000|2024-11-05 15:00:20|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|9
1730818830000|2024-11-05 15:00:30|148.12|148.04|148.12|148.04|148.17|148.09|148.12|148.04|429
1730818840000|2024-11-05 15:00:40|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|11
1730818850000|2024-11-05 15:00:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|34
1730818860000|2024-11-05 15:01:00|148.22|148.14|148.22|148.14|148.27|148.19|148.22|148.14|56
1730818870000|2024-11-05 15:01:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|0
1730818880000|2024-11-05 15:01:20|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|155
1730818890000|2024-11-05 15:01:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|1
1730818900000|2024-11-05 15:01:40|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|137
1730818920000|2024-11-05 15:02:00|148.42|148.34|148.32|148.24|148.42|148.34|148.32|148.24|42
1730818940000|2024-11-05 15:02:20|||||||||2640
1730818960000|2024-11-05 15:02:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|8
1730818970000|2024-11-05 15:02:50|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|7
1730818990000|2024-11-05 15:03:10|148.27|148.19|148.27|148.19|148.32|148.19|148.27|148.19|0
1730819000000|2024-11-05 15:03:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|53
1730819010000|2024-11-05 15:03:30|||||||||24
1730819050000|2024-11-05 15:04:10|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|4
1730819060000|2024-11-05 15:04:20||148.14||148.19||148.19||148.14|0
1730819070000|2024-11-05 15:04:30|148.32|148.24|148.32|148.24|148.32|148.24|148.27|148.24|8
1730819100000|2024-11-05 15:05:00||148.19||148.19||148.24||148.19|0
1730819110000|2024-11-05 15:05:10||148.24||148.19||148.24||148.19|0
1730819120000|2024-11-05 15:05:20||148.24||148.19||148.24||148.19|0
1730819130000|2024-11-05 15:05:30|148.27||148.32||148.32||148.27||0
1730819140000|2024-11-05 15:05:40|148.27||148.27||148.32||148.27||0
1730819150000|2024-11-05 15:05:50|||||||||9
1730819160000|2024-11-05 15:06:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|0
1730819180000|2024-11-05 15:06:20|148.37|148.29|148.37|148.29|148.37|148.29|148.32|148.29|77
1730819210000|2024-11-05 15:06:50|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|111
1730819220000|2024-11-05 15:07:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|9
1730819230000|2024-11-05 15:07:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|6
1730819240000|2024-11-05 15:07:20||148.24||148.29||148.29||148.24|0
1730819250000|2024-11-05 15:07:30||148.24||148.29||148.29||148.24|0
1730819260000|2024-11-05 15:07:40|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|4
1730819310000|2024-11-05 15:08:30|||||||||1
1730819340000|2024-11-05 15:09:00|148.42|148.34|148.42|148.34|148.47|148.39|148.42|148.34|1094
1730819350000|2024-11-05 15:09:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|57
1730819360000|2024-11-05 15:09:20|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|5
1730819370000|2024-11-05 15:09:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|24
1730819380000|2024-11-05 15:09:40|||||||||11
1730819390000|2024-11-05 15:09:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|71
1730819400000|2024-11-05 15:10:00|||||||||10
1730819410000|2024-11-05 15:10:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|33
1730819420000|2024-11-05 15:10:20|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|23
1730819430000|2024-11-05 15:10:30|||||||||9
1730819440000|2024-11-05 15:10:40|||||||||57
1730819450000|2024-11-05 15:10:50|||||||||13
1730819460000|2024-11-05 15:11:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.24|22
1730819470000|2024-11-05 15:11:10||148.24||148.29||148.29||148.24|10
1730819480000|2024-11-05 15:11:20|||||||||7
1730819490000|2024-11-05 15:11:30|||||||||9
1730819500000|2024-11-05 15:11:40|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|14
1730819510000|2024-11-05 15:11:50|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|24
1730819520000|2024-11-05 15:12:00|148.42|148.24|148.42|148.29|148.42|148.29|148.42|148.24|40
1730819530000|2024-11-05 15:12:10|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|40
1730819540000|2024-11-05 15:12:20|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|58
1730819550000|2024-11-05 15:12:30|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|7
1730819560000|2024-11-05 15:12:40|||||||||10
1730819570000|2024-11-05 15:12:50|||||||||9
1730819580000|2024-11-05 15:13:00|||||||||30
1730819590000|2024-11-05 15:13:10|||||||||10
1730819600000|2024-11-05 15:13:20|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|262
1730819610000|2024-11-05 15:13:30||148.29||148.34||148.34||148.29|12
1730819620000|2024-11-05 15:13:40|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|8
1730819630000|2024-11-05 15:13:50|||||||||11
1730819640000|2024-11-05 15:14:00|148.47||148.47||148.47||148.47||28
1730819650000|2024-11-05 15:14:10|148.42|148.39|148.47|148.39|148.47|148.39|148.42|148.34|12
1730819660000|2024-11-05 15:14:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|13
1730819670000|2024-11-05 15:14:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|5
1730819680000|2024-11-05 15:14:40|||||||||11
1730819690000|2024-11-05 15:14:50|||||||||9
1730819700000|2024-11-05 15:15:00|||||||||11
1730819710000|2024-11-05 15:15:10|||||||||7
1730819720000|2024-11-05 15:15:20|||||||||14
1730819730000|2024-11-05 15:15:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|14
1730819740000|2024-11-05 15:15:40|||||||||10
1730819750000|2024-11-05 15:15:50|||||||||30
1730819760000|2024-11-05 15:16:00|||||||||16
1730819770000|2024-11-05 15:16:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|16
1730819780000|2024-11-05 15:16:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.29|11
1730819790000|2024-11-05 15:16:30|||||||||8
1730819800000|2024-11-05 15:16:40|||||||||11
1730819810000|2024-11-05 15:16:50|||||||||19
1730819820000|2024-11-05 15:17:00|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|98
1730819830000|2024-11-05 15:17:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|19
1730819840000|2024-11-05 15:17:20|||||||||9
1730819850000|2024-11-05 15:17:30|||||||||10
1730819860000|2024-11-05 15:17:40|||||||||8
1730819870000|2024-11-05 15:17:50|||||||||12
1730819880000|2024-11-05 15:18:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|14
1730819890000|2024-11-05 15:18:10|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|17
1730819900000|2024-11-05 15:18:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|18
1730819910000|2024-11-05 15:18:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|13
1730819920000|2024-11-05 15:18:40|||||||||10
1730819930000|2024-11-05 15:18:50|148.32|148.24|148.32|148.24|148.37|148.29|148.32|148.24|16
1730819940000|2024-11-05 15:19:00|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|10
1730819950000|2024-11-05 15:19:10|||||||||10
1730819960000|2024-11-05 15:19:20|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|12
1730819970000|2024-11-05 15:19:30|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|8
1730819980000|2024-11-05 15:19:40|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|13
1730819990000|2024-11-05 15:19:50|||||||||10
1730820000000|2024-11-05 15:20:00|||||||||9
1730820010000|2024-11-05 15:20:10|||||||||11
1730820020000|2024-11-05 15:20:20|||||||||9
1730820030000|2024-11-05 15:20:30|||||||||10
1730820040000|2024-11-05 15:20:40|||||||||9
1730820050000|2024-11-05 15:20:50|||||||||11
1730820060000|2024-11-05 15:21:00|||||||||90
1730820070000|2024-11-05 15:21:10||148.29||148.29||148.29||148.29|11
1730820080000|2024-11-05 15:21:20|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|18
1730820090000|2024-11-05 15:21:30|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|10
1730820100000|2024-11-05 15:21:40|148.37|148.29|148.37|148.29|148.42|148.29|148.37|148.29|10
1730820110000|2024-11-05 15:21:50|||||||||11
1730820120000|2024-11-05 15:22:00|||||||||10
1730820130000|2024-11-05 15:22:10|||||||||6
1730820150000|2024-11-05 15:22:30|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|11
1730820160000|2024-11-05 15:22:40|||||||||8
1730820170000|2024-11-05 15:22:50|||||||||12
1730820180000|2024-11-05 15:23:00|||||||||8
1730820190000|2024-11-05 15:23:10|||||||||9
1730820200000|2024-11-05 15:23:20|||||||||32
1730820240000|2024-11-05 15:24:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|49
1730820260000|2024-11-05 15:24:20|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|114
1730820290000|2024-11-05 15:24:50|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|42
1730820310000|2024-11-05 15:25:10|||||||||133
1730820330000|2024-11-05 15:25:30|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|24
1730820340000|2024-11-05 15:25:40|||||||||1
1730820360000|2024-11-05 15:26:00||148.34||148.34||148.34||148.34|96
1730820370000|2024-11-05 15:26:10|148.42|148.39|148.47|148.34|148.47|148.39|148.42|148.34|39
1730820380000|2024-11-05 15:26:20||148.39||148.39||148.39||148.39|0
1730820400000|2024-11-05 15:26:40|148.42|148.34|148.47|148.39|148.47|148.39|148.42|148.34|57
1730820440000|2024-11-05 15:27:20|||||||||8
1730820450000|2024-11-05 15:27:30|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|17
1730820460000|2024-11-05 15:27:40|||||||||12
1730820470000|2024-11-05 15:27:50|||||||||8
1730820480000|2024-11-05 15:28:00||148.39||148.44||148.44||148.39|68
1730820490000|2024-11-05 15:28:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|6
1730820500000|2024-11-05 15:28:20|148.52||148.52||148.52||148.47||2
1730820510000|2024-11-05 15:28:30|148.47|148.44|148.52|148.39|148.52|148.44|148.47|148.39|0
1730820520000|2024-11-05 15:28:40||148.44||148.44||148.44||148.44|0
1730820530000|2024-11-05 15:28:50|||||||||8
1730820540000|2024-11-05 15:29:00|||||||||8
1730820550000|2024-11-05 15:29:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|58
1730820560000|2024-11-05 15:29:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|35
1730820570000|2024-11-05 15:29:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|17
1730820590000|2024-11-05 15:29:50|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|406
1730820610000|2024-11-05 15:30:10|||||||||8
1730820620000|2024-11-05 15:30:20|||||||||36
1730820630000|2024-11-05 15:30:30|||||||||9
1730820640000|2024-11-05 15:30:40|||||||||12
1730820650000|2024-11-05 15:30:50|||||||||8
1730820660000|2024-11-05 15:31:00|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.44|77
1730820670000|2024-11-05 15:31:10|||||||||24
1730820690000|2024-11-05 15:31:30|||||||||1
1730820700000|2024-11-05 15:31:40|||||||||7
1730820710000|2024-11-05 15:31:50|||||||||1
1730820720000|2024-11-05 15:32:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|101
1730820730000|2024-11-05 15:32:10|||||||||201
1730820740000|2024-11-05 15:32:20|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|0
1730820780000|2024-11-05 15:33:00|||||||||6
1730820790000|2024-11-05 15:33:10|||||||||12
1730820800000|2024-11-05 15:33:20|||||||||14
1730820810000|2024-11-05 15:33:30|||||||||8
1730820820000|2024-11-05 15:33:40|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|147
1730820830000|2024-11-05 15:33:50|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.44|37
1730820860000|2024-11-05 15:34:20|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|7
1730820870000|2024-11-05 15:34:30|148.67|148.59|148.67|148.59|148.67|148.59|148.62|148.54|56
1730820890000|2024-11-05 15:34:50|148.72||148.72||148.72||148.72||16
1730820900000|2024-11-05 15:35:00|148.67|148.64|148.72|148.59|148.72|148.64|148.67|148.59|11
1730820910000|2024-11-05 15:35:10|148.67|148.64|148.67|148.59|148.67|148.64|148.67|148.59|77
1730820920000|2024-11-05 15:35:20|148.72|148.64|148.72|148.64|148.72|148.64|148.67|148.59|283
1730820940000|2024-11-05 15:35:40|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.59|136
1730820950000|2024-11-05 15:35:50|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.59|78
1730820960000|2024-11-05 15:36:00|||||||||1
1730820970000|2024-11-05 15:36:10|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|214
1730820980000|2024-11-05 15:36:20|||||||||38
1730820990000|2024-11-05 15:36:30|148.82|148.74|148.82|148.69|148.82|148.74|148.77|148.69|164
1730821000000|2024-11-05 15:36:40|148.77||148.77||148.82||148.77||6
1730821020000|2024-11-05 15:37:00|148.82||148.77||148.82||148.77||1387
1730821030000|2024-11-05 15:37:10|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|97
1730821040000|2024-11-05 15:37:20|||||||||61
1730821050000|2024-11-05 15:37:30|||||||||12
1730821060000|2024-11-05 15:37:40|||||||||11
1730821070000|2024-11-05 15:37:50|||||||||10
1730821080000|2024-11-05 15:38:00|||||||||14
1730821090000|2024-11-05 15:38:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|40
1730821100000|2024-11-05 15:38:20|148.82|148.74|148.82|148.74|148.82|148.79|148.82|148.74|175
1730821110000|2024-11-05 15:38:30|148.87||148.87||148.87||148.87||44
1730821120000|2024-11-05 15:38:40|148.82||148.82||148.82||148.82||74
1730821130000|2024-11-05 15:38:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|238
1730821140000|2024-11-05 15:39:00|||||||||40
1730821150000|2024-11-05 15:39:10|||||||||9
1730821160000|2024-11-05 15:39:20|||||||||15
1730821170000|2024-11-05 15:39:30|||||||||12
1730821180000|2024-11-05 15:39:40|148.92|148.84|148.87|148.79|148.92|148.84|148.87|148.79|308
1730821200000|2024-11-05 15:40:00|148.92|148.84|148.87|148.79|148.92|148.84|148.87|148.79|16
1730821210000|2024-11-05 15:40:10|148.92||148.87||148.92||148.87||1
1730821220000|2024-11-05 15:40:20|148.92||148.87||148.92||148.87||24
1730821240000|2024-11-05 15:40:40|||||||||8
1730821250000|2024-11-05 15:40:50|||||||||9
1730821260000|2024-11-05 15:41:00|||||||||9
1730821270000|2024-11-05 15:41:10|||||||||9
1730821280000|2024-11-05 15:41:20|148.92||148.87||148.92||148.87||111
1730821290000|2024-11-05 15:41:30|||||||||10
1730821300000|2024-11-05 15:41:40|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|307
1730821310000|2024-11-05 15:41:50|||||||||13
1730821320000|2024-11-05 15:42:00|||||||||12
1730821330000|2024-11-05 15:42:10|||||||||68
1730821340000|2024-11-05 15:42:20|148.87|148.79|148.92|148.84|148.92|148.84|148.87|148.79|230
1730821350000|2024-11-05 15:42:30|148.87|148.79|148.92|148.84|148.92|148.84|148.87|148.79|19
1730821370000|2024-11-05 15:42:50|148.87|148.79|148.87|148.79|148.92|148.84|148.87|148.79|50
1730821380000|2024-11-05 15:43:00|148.92|148.84|148.87|148.79|148.92|148.84|148.87|148.79|30
1730821390000|2024-11-05 15:43:10|148.92||148.87||148.92||148.87||0
1730821400000|2024-11-05 15:43:20|148.92||148.87||148.92||148.87||0
1730821410000|2024-11-05 15:43:30|148.92||148.87||148.92||148.87||0
1730821420000|2024-11-05 15:43:40|148.92||148.92||148.92||148.87||6
1730821430000|2024-11-05 15:43:50||148.84||148.84||148.84||148.84|12
1730821440000|2024-11-05 15:44:00|||||||||30
1730821450000|2024-11-05 15:44:10|148.97|148.89|148.97|148.89|148.97|148.89|148.92|148.89|772
1730821460000|2024-11-05 15:44:20|||||||||58
1730821470000|2024-11-05 15:44:30|148.92|148.84|148.97|148.84|148.97|148.84|148.92|148.84|44
1730821480000|2024-11-05 15:44:40|148.92|148.89|148.92|148.84|148.97|148.89|148.92|148.84|44
1730821490000|2024-11-05 15:44:50|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|750
1730821500000|2024-11-05 15:45:00|148.92|148.84|148.97|148.89|148.97|148.89|148.92|148.84|28
1730821530000|2024-11-05 15:45:30|||||||||4
1730821550000|2024-11-05 15:45:50|||||||||10
1730821560000|2024-11-05 15:46:00|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.89|126
1730821570000|2024-11-05 15:46:10|||||||||1
1730821600000|2024-11-05 15:46:40|||||||||84
1730821610000|2024-11-05 15:46:50|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|819
1730821620000|2024-11-05 15:47:00|||||||||34
1730821630000|2024-11-05 15:47:10|||||||||9
1730821640000|2024-11-05 15:47:20|||||||||9
1730821650000|2024-11-05 15:47:30|149.12||149.12||149.12||149.12||33
1730821660000|2024-11-05 15:47:40|149.07||149.07||149.07||149.07||20
1730821670000|2024-11-05 15:47:50|||||||||9
1730821680000|2024-11-05 15:48:00|||||||||11
1730821690000|2024-11-05 15:48:10|149.02|148.94|149.02|148.94|149.07|148.94|149.02|148.94|260
1730821700000|2024-11-05 15:48:20|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|49
1730821710000|2024-11-05 15:48:30|||||||||42
1730821720000|2024-11-05 15:48:40|||||||||1
1730821730000|2024-11-05 15:48:50|||||||||39
1730821740000|2024-11-05 15:49:00|||||||||6
1730821750000|2024-11-05 15:49:10|||||||||15
1730821760000|2024-11-05 15:49:20|||||||||11
1730821770000|2024-11-05 15:49:30|||||||||10
1730821780000|2024-11-05 15:49:40|||||||||5
1730821790000|2024-11-05 15:49:50|||||||||16
1730821800000|2024-11-05 15:50:00|||||||||13
1730821810000|2024-11-05 15:50:10|||||||||10
1730821820000|2024-11-05 15:50:20|||||||||60
1730821830000|2024-11-05 15:50:30|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|270
1730821840000|2024-11-05 15:50:40|||||||||33
1730821850000|2024-11-05 15:50:50|||||||||13
1730821860000|2024-11-05 15:51:00|||||||||79
1730821870000|2024-11-05 15:51:10|||||||||35
1730821880000|2024-11-05 15:51:20|||||||||12
1730821890000|2024-11-05 15:51:30|||||||||13
1730821900000|2024-11-05 15:51:40|||||||||10
1730821910000|2024-11-05 15:51:50|||||||||51
1730821920000|2024-11-05 15:52:00|||||||||71
1730821930000|2024-11-05 15:52:10|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|542
1730821950000|2024-11-05 15:52:30|||||||||4
1730821960000|2024-11-05 15:52:40|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|175
1730821970000|2024-11-05 15:52:50|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|48
1730821980000|2024-11-05 15:53:00|||||||||3
1730821990000|2024-11-05 15:53:10|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|18
1730822010000|2024-11-05 15:53:30|||||||||8
1730822020000|2024-11-05 15:53:40|||||||||8
1730822030000|2024-11-05 15:53:50|||||||||8
1730822040000|2024-11-05 15:54:00|||||||||12
1730822050000|2024-11-05 15:54:10|||||||||8
1730822060000|2024-11-05 15:54:20|||||||||12
1730822070000|2024-11-05 15:54:30|||||||||8
1730822080000|2024-11-05 15:54:40|||||||||23
1730822090000|2024-11-05 15:54:50|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|82
1730822100000|2024-11-05 15:55:00|||||||||1
1730822130000|2024-11-05 15:55:30|149.12||149.07||149.12||149.07||38
1730822140000|2024-11-05 15:55:40|||||||||5
1730822150000|2024-11-05 15:55:50|||||||||10
1730822160000|2024-11-05 15:56:00|||||||||96
1730822170000|2024-11-05 15:56:10|||||||||10
1730822180000|2024-11-05 15:56:20|||||||||215
1730822190000|2024-11-05 15:56:30|||||||||15
1730822200000|2024-11-05 15:56:40|149.02|148.94|149.07|148.94|149.07|148.99|149.02|148.94|336
1730822210000|2024-11-05 15:56:50|149.02|148.99|149.07|148.99|149.07|148.99|149.02|148.94|3
1730822230000|2024-11-05 15:57:10|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|57
1730822260000|2024-11-05 15:57:40|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.94|94
1730822270000|2024-11-05 15:57:50|||||||||1
1730822280000|2024-11-05 15:58:00|149.02|148.94|149.02|148.94|149.07|148.99|149.02|148.94|46
1730822290000|2024-11-05 15:58:10|||||||||1
1730822320000|2024-11-05 15:58:40|||||||||4
1730822330000|2024-11-05 15:58:50|149.07|148.99|149.07|148.99|149.07|148.99|149.02|148.99|26
1730822340000|2024-11-05 15:59:00|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|40
1730822350000|2024-11-05 15:59:10|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|16
1730822370000|2024-11-05 15:59:30|149.02|148.94|149.02|148.94|149.07|148.94|149.02|148.94|93
1730822380000|2024-11-05 15:59:40|||||||||7
1730822390000|2024-11-05 15:59:50|||||||||4
1730822400000|2024-11-05 16:00:00|149.07|148.99|149.02|148.94|149.07|148.99|149.02|148.94|53
1730822420000|2024-11-05 16:00:20|||||||||10
1730822430000|2024-11-05 16:00:30|||||||||7
1730822440000|2024-11-05 16:00:40|||||||||4
1730822450000|2024-11-05 16:00:50|||||||||10
1730822460000|2024-11-05 16:01:00|||||||||7
1730822470000|2024-11-05 16:01:10|148.97|148.89|149.02|148.94|149.02|148.94|148.97|148.89|380
1730822480000|2024-11-05 16:01:20|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|7
1730822490000|2024-11-05 16:01:30|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|35
1730822500000|2024-11-05 16:01:40|||||||||35
1730822520000|2024-11-05 16:02:00|||||||||11
1730822530000|2024-11-05 16:02:10|148.97|148.89|149.02|148.94|149.02|148.94|148.97|148.89|154
1730822540000|2024-11-05 16:02:20|||||||||1
1730822550000|2024-11-05 16:02:30|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|21
1730822560000|2024-11-05 16:02:40|149.02|148.94|149.02|148.94|149.02|148.94|148.97|148.89|9
1730822580000|2024-11-05 16:03:00|148.97|148.89|149.02|148.89|149.02|148.89|148.97|148.89|56
1730822590000|2024-11-05 16:03:10||148.94||148.94||148.94||148.94|1
1730822600000|2024-11-05 16:03:20|148.97|148.89|149.02|148.89|149.02|148.94|148.97|148.89|59
1730822610000|2024-11-05 16:03:30|148.97||149.02||149.02||148.97||1
1730822620000|2024-11-05 16:03:40|148.97|148.94|148.97|148.89|149.02|148.94|148.97|148.89|7
1730822650000|2024-11-05 16:04:10|||||||||5
1730822660000|2024-11-05 16:04:20|149.02|148.94|149.02|148.89|149.02|148.94|149.02|148.89|32
1730822670000|2024-11-05 16:04:30|148.97||149.02||149.02||148.97||42
1730822680000|2024-11-05 16:04:40||148.94||148.94||148.94||148.94|55
1730822690000|2024-11-05 16:04:50|||||||||51
1730822700000|2024-11-05 16:05:00|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|33
1730822730000|2024-11-05 16:05:30|149.02|148.94|149.02|148.89|149.02|148.94|149.02|148.89|92
1730822740000|2024-11-05 16:05:40|148.97||149.02||149.02||148.97||77
1730822750000|2024-11-05 16:05:50|148.97||148.97||148.97||148.97||1
1730822780000|2024-11-05 16:06:20|||||||||2
1730822800000|2024-11-05 16:06:40|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|30
1730822810000|2024-11-05 16:06:50|148.97|148.89|148.97|148.89|149.02|148.94|148.97|148.89|47
1730822830000|2024-11-05 16:07:10|||||||||17
1730822880000|2024-11-05 16:08:00|||||||||1
1730822920000|2024-11-05 16:08:40|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|24
1730822930000|2024-11-05 16:08:50|148.97|148.89|148.97|148.89|149.02|148.94|148.97|148.89|78
1730822940000|2024-11-05 16:09:00|||||||||69
1730822950000|2024-11-05 16:09:10||148.84||148.84||148.84||148.84|18
1730822960000|2024-11-05 16:09:20|148.92|148.89|148.92|148.84|148.97|148.89|148.92|148.84|15
1730822970000|2024-11-05 16:09:30|148.97||148.97||148.97||148.92||27
1730822980000|2024-11-05 16:09:40||148.89||148.89||148.89||148.89|0
1730823000000|2024-11-05 16:10:00|||||||||2960
1730823020000|2024-11-05 16:10:20|||||||||1
1730823040000|2024-11-05 16:10:40|148.92|148.84|148.92|148.84|148.97|148.84|148.92|148.84|250
1730823050000|2024-11-05 16:10:50|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|67
1730823070000|2024-11-05 16:11:10|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|4
1730823100000|2024-11-05 16:11:40|148.97||148.97||148.97||148.92||26
1730823110000|2024-11-05 16:11:50|148.92||148.92||148.97||148.92||0
1730823120000|2024-11-05 16:12:00|148.97||148.92||148.97||148.92||21
1730823130000|2024-11-05 16:12:10|148.97||148.92||148.97||148.92||0
1730823170000|2024-11-05 16:12:50|148.97||148.92||148.97||148.92||2
1730823220000|2024-11-05 16:13:40|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|61
1730823270000|2024-11-05 16:14:30|148.92|148.84|148.92|148.79|148.92|148.84|148.92|148.79|167
1730823280000|2024-11-05 16:14:40|148.87||148.87||148.87||148.87||1
1730823310000|2024-11-05 16:15:10|||||||||1
1730823390000|2024-11-05 16:16:30|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|136
1730823400000|2024-11-05 16:16:40|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|75
1730823410000|2024-11-05 16:16:50|148.87|148.79|148.87|148.79|148.87|148.79|148.82|148.79|77
1730823420000|2024-11-05 16:17:00|148.82|148.74|148.82|148.69|148.82|148.74|148.77|148.69|63
1730823430000|2024-11-05 16:17:10||148.74||148.74||148.74||148.74|2
1730823440000|2024-11-05 16:17:20|||||||||4
1730823460000|2024-11-05 16:17:40|||||||||7
1730823470000|2024-11-05 16:17:50|||||||||5
1730823480000|2024-11-05 16:18:00|||||||||7
1730823490000|2024-11-05 16:18:10|||||||||5
1730823500000|2024-11-05 16:18:20|||||||||14
1730823510000|2024-11-05 16:18:30|||||||||7
1730823520000|2024-11-05 16:18:40|||||||||8
1730823530000|2024-11-05 16:18:50|||||||||14
1730823540000|2024-11-05 16:19:00|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|158
1730823550000|2024-11-05 16:19:10|148.82|148.74|148.82|148.69|148.82|148.74|148.77|148.69|59
1730823560000|2024-11-05 16:19:20||148.74||148.74||148.74||148.74|1
1730823570000|2024-11-05 16:19:30|||||||||3
1730823590000|2024-11-05 16:19:50||148.69||148.74||148.74||148.69|36
1730823600000|2024-11-05 16:20:00|||||||||1
1730823620000|2024-11-05 16:20:20||148.69||148.74||148.74||148.69|27
1730823650000|2024-11-05 16:20:50|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|16
1730823670000|2024-11-05 16:21:10|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|84
1730823700000|2024-11-05 16:21:40|||||||||4
1730823710000|2024-11-05 16:21:50|||||||||5
1730823720000|2024-11-05 16:22:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|754
1730823750000|2024-11-05 16:22:30|||||||||360
1730823760000|2024-11-05 16:22:40|||||||||384
1730823770000|2024-11-05 16:22:50|||||||||2
1730823780000|2024-11-05 16:23:00|||||||||4
1730823790000|2024-11-05 16:23:10|||||||||1
1730823810000|2024-11-05 16:23:30|||||||||8
1730823820000|2024-11-05 16:23:40|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|41
1730823830000|2024-11-05 16:23:50|||||||||3
1730823840000|2024-11-05 16:24:00|||||||||35
1730823850000|2024-11-05 16:24:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|43
1730823860000|2024-11-05 16:24:20||148.74||148.74||148.74||148.74|395
1730823870000|2024-11-05 16:24:30||148.79||148.79||148.79||148.74|180
1730823880000|2024-11-05 16:24:40||148.74||148.79||148.79||148.74|4
1730823900000|2024-11-05 16:25:00|||||||||2
1730823920000|2024-11-05 16:25:20|||||||||1
1730823930000|2024-11-05 16:25:30|||||||||1
1730823940000|2024-11-05 16:25:40|||||||||7
1730823960000|2024-11-05 16:26:00|||||||||1
1730823970000|2024-11-05 16:26:10|||||||||1
1730823980000|2024-11-05 16:26:20|||||||||43
1730824010000|2024-11-05 16:26:50|||||||||1
1730824020000|2024-11-05 16:27:00||148.74||148.74||148.74||148.74|38
1730824030000|2024-11-05 16:27:10|148.82||148.82||148.82||148.82||0
1730824040000|2024-11-05 16:27:20|||||||||5
1730824050000|2024-11-05 16:27:30|||||||||4
1730824060000|2024-11-05 16:27:40|||||||||5
1730824070000|2024-11-05 16:27:50|||||||||2
1730824080000|2024-11-05 16:28:00|||||||||2
1730824090000|2024-11-05 16:28:10|||||||||21
1730824100000|2024-11-05 16:28:20|||||||||3
1730824110000|2024-11-05 16:28:30|||||||||5
1730824120000|2024-11-05 16:28:40|||||||||4
1730824130000|2024-11-05 16:28:50|||||||||4
1730824140000|2024-11-05 16:29:00|148.77|148.69|148.77|148.69|148.82|148.69|148.77|148.69|235
1730824150000|2024-11-05 16:29:10|||||||||18
1730824160000|2024-11-05 16:29:20|||||||||8
1730824170000|2024-11-05 16:29:30|||||||||13
1730824180000|2024-11-05 16:29:40|||||||||10
1730824190000|2024-11-05 16:29:50|||||||||15
1730824200000|2024-11-05 16:30:00|||||||||24
1730824210000|2024-11-05 16:30:10|148.82|148.74|148.77|148.69|148.82|148.74|148.77|148.69|526
1730824230000|2024-11-05 16:30:30|||||||||64
1730824240000|2024-11-05 16:30:40|||||||||29
1730824250000|2024-11-05 16:30:50|||||||||4
1730824260000|2024-11-05 16:31:00|||||||||64
1730824270000|2024-11-05 16:31:10|||||||||137
1730824280000|2024-11-05 16:31:20|||||||||55
1730824290000|2024-11-05 16:31:30|||||||||146
1730824300000|2024-11-05 16:31:40|||||||||54
1730824310000|2024-11-05 16:31:50|148.82||148.82||148.82||148.82||139
1730824320000|2024-11-05 16:32:00||148.74||148.74||148.74||148.74|40
1730824330000|2024-11-05 16:32:10|||||||||125
1730824340000|2024-11-05 16:32:20|||||||||41
1730824350000|2024-11-05 16:32:30|||||||||4
1730824360000|2024-11-05 16:32:40|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|223
1730824370000|2024-11-05 16:32:50|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|175
1730824380000|2024-11-05 16:33:00|||||||||4
1730824390000|2024-11-05 16:33:10|||||||||42
1730824400000|2024-11-05 16:33:20|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|103
1730824410000|2024-11-05 16:33:30|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|548
1730824420000|2024-11-05 16:33:40|||||||||3
1730824430000|2024-11-05 16:33:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|169
1730824440000|2024-11-05 16:34:00|148.92||148.92||148.92||148.92||110
1730824450000|2024-11-05 16:34:10|148.87||148.87||148.92||148.87||63
1730824460000|2024-11-05 16:34:20|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|60
1730824470000|2024-11-05 16:34:30|||||||||103
1730824480000|2024-11-05 16:34:40|||||||||86
1730824490000|2024-11-05 16:34:50|148.97|148.89|148.92|148.84|148.97|148.89|148.92|148.84|462
1730824500000|2024-11-05 16:35:00|148.97||148.92||148.97||148.92||472
1730824510000|2024-11-05 16:35:10|||||||||80
1730824520000|2024-11-05 16:35:20|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|286
1730824530000|2024-11-05 16:35:30|||||||||5
1730824540000|2024-11-05 16:35:40|||||||||17
1730824550000|2024-11-05 16:35:50|||||||||31
1730824560000|2024-11-05 16:36:00|||||||||15
1730824580000|2024-11-05 16:36:20|||||||||100
1730824590000|2024-11-05 16:36:30|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|117
1730824600000|2024-11-05 16:36:40|||||||||23
1730824610000|2024-11-05 16:36:50|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.84|109
1730824630000|2024-11-05 16:37:10|||||||||80
1730824650000|2024-11-05 16:37:30|||||||||1
1730824660000|2024-11-05 16:37:40|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|90
1730824740000|2024-11-05 16:39:00|148.97|148.89|148.92|148.84|148.97|148.89|148.92|148.84|300
1730824750000|2024-11-05 16:39:10|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|139
1730824760000|2024-11-05 16:39:20||148.84||148.89||148.89||148.84|130
1730824770000|2024-11-05 16:39:30||148.84||148.84||148.84||148.84|89
1730824780000|2024-11-05 16:39:40||148.89||148.89||148.89||148.89|0
1730824790000|2024-11-05 16:39:50|||||||||541
1730824800000|2024-11-05 16:40:00|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|98
1730824830000|2024-11-05 16:40:30|||||||||2
1730824860000|2024-11-05 16:41:00|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|281
1730824870000|2024-11-05 16:41:10|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|119
1730824890000|2024-11-05 16:41:30|148.97|148.89|149.02|148.89|149.02|148.89|148.97|148.89|52
1730824900000|2024-11-05 16:41:40|148.97||148.97||148.97||148.97||0
1730824910000|2024-11-05 16:41:50|||||||||3
1730824920000|2024-11-05 16:42:00|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|50
1730824930000|2024-11-05 16:42:10|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|94
1730825000000|2024-11-05 16:43:20|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|208
1730825010000|2024-11-05 16:43:30|||||||||13
1730825020000|2024-11-05 16:43:40|||||||||5
1730825030000|2024-11-05 16:43:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|12
1730825040000|2024-11-05 16:44:00|||||||||120
1730825050000|2024-11-05 16:44:10|||||||||13
1730825090000|2024-11-05 16:44:50|||||||||63
1730825100000|2024-11-05 16:45:00|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|117
1730825110000|2024-11-05 16:45:10|148.87|148.79|148.87|148.79|148.87|148.84|148.87|148.79|20
1730825160000|2024-11-05 16:46:00|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|272
1730825200000|2024-11-05 16:46:40|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|183
1730825210000|2024-11-05 16:46:50|||||||||1
1730825260000|2024-11-05 16:47:40|||||||||3
1730825300000|2024-11-05 16:48:20|||||||||1
1730825320000|2024-11-05 16:48:40|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|599
1730825340000|2024-11-05 16:49:00||148.79||148.79||148.79||148.79|77
1730825350000|2024-11-05 16:49:10|148.87||148.87||148.87||148.87||10
1730825430000|2024-11-05 16:50:30|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|247
1730825440000|2024-11-05 16:50:40|148.87||148.82||148.87||148.82||0
1730825500000|2024-11-05 16:51:40|||||||||1
1730825580000|2024-11-05 16:53:00|||||||||150
1730825600000|2024-11-05 16:53:20|||||||||1
1730825610000|2024-11-05 16:53:30|148.87||148.87||148.87||148.87||0
1730825620000|2024-11-05 16:53:40||148.79||148.79||148.79||148.79|0
1730825660000|2024-11-05 16:54:20|||||||||1
1730825710000|2024-11-05 16:55:10|||||||||1
1730825740000|2024-11-05 16:55:40|||||||||11
1730825760000|2024-11-05 16:56:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|42
1730825770000|2024-11-05 16:56:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|123
1730825790000|2024-11-05 16:56:30|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|10
1730825850000|2024-11-05 16:57:30|||||||||35
1730825950000|2024-11-05 16:59:10|||||||||5
1730825970000|2024-11-05 16:59:30|||||||||77
1730826140000|2024-11-05 17:02:20|||||||||7
1730826180000|2024-11-05 17:03:00|148.87|148.79|148.92|148.84|148.92|148.84|148.87|148.79|41
1730826200000|2024-11-05 17:03:20|148.87|148.79|148.92|148.79|148.92|148.79|148.87|148.79|1
1730826210000|2024-11-05 17:03:30||148.84||148.84||148.84||148.84|0
1730826370000|2024-11-05 17:06:10|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.84|200
1730826400000|2024-11-05 17:06:40|149.02||149.02||149.02||149.02||210
1730826420000|2024-11-05 17:07:00||148.94||148.94||148.94||148.94|0
1730826430000|2024-11-05 17:07:10|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|99
1730826450000|2024-11-05 17:07:30|||||||||25
1730826470000|2024-11-05 17:07:50|||||||||124
1730826480000|2024-11-05 17:08:00|149.02|148.94|149.02|148.89|149.02|148.94|149.02|148.89|113
1730826490000|2024-11-05 17:08:10||148.94||148.89||148.94||148.89|0
1730826500000|2024-11-05 17:08:20||148.94||148.94||148.94||148.94|0
1730826520000|2024-11-05 17:08:40||148.89||148.94||148.94||148.89|0
1730826550000|2024-11-05 17:09:10|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|0
1730826560000|2024-11-05 17:09:20|149.02|148.94|149.02|148.89|149.02|148.94|149.02|148.89|71
1730826600000|2024-11-05 17:10:00||148.94||148.94||148.94||148.94|3
1730826610000|2024-11-05 17:10:10|||||||||3
1730826640000|2024-11-05 17:10:40|||||||||1
1730826660000|2024-11-05 17:11:00|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|0
1730826680000|2024-11-05 17:11:20|149.02||149.02||149.02||149.02||0
1730826690000|2024-11-05 17:11:30|148.97||148.97||148.97||148.97||0
1730826720000|2024-11-05 17:12:00|149.02|148.94|148.97|148.89|149.02|148.94|148.97|148.89|106
1730826780000|2024-11-05 17:13:00|||||||||1800
1730826860000|2024-11-05 17:14:20|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|0
1730826940000|2024-11-05 17:15:40|||||||||30
1730827020000|2024-11-05 17:17:00||148.89||148.94||148.94||148.89|52
1730827080000|2024-11-05 17:18:00|||||||||9
1730827090000|2024-11-05 17:18:10|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|98
1730827110000|2024-11-05 17:18:30|||||||||18
1730827150000|2024-11-05 17:19:10|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|52
1730827160000|2024-11-05 17:19:20|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.04|31
1730827200000|2024-11-05 17:20:00|||||||||1
1730827210000|2024-11-05 17:20:10|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|5
1730827230000|2024-11-05 17:20:30|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|496
1730827240000|2024-11-05 17:20:40|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|191
1730827440000|2024-11-05 17:24:00|149.17||149.17||149.17||149.17||0
1730827450000|2024-11-05 17:24:10||149.09||149.09||149.09||149.09|0
1730827460000|2024-11-05 17:24:20||149.04||149.09||149.09||149.04|0
1730827480000|2024-11-05 17:24:40|||||||||50
1730827530000|2024-11-05 17:25:30||149.04||149.09||149.09||149.04|0
1730827550000|2024-11-05 17:25:50|||||||||40
1730827570000|2024-11-05 17:26:10|||||||||40
1730827580000|2024-11-05 17:26:20|||||||||40
1730827610000|2024-11-05 17:26:50|||||||||40
1730827650000|2024-11-05 17:27:30|||||||||40
1730827660000|2024-11-05 17:27:40|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|47
1730827700000|2024-11-05 17:28:20|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|75
1730827710000|2024-11-05 17:28:30||149.04||149.04||149.04||149.04|1
1730827730000|2024-11-05 17:28:50||149.09||149.04||149.09||149.04|40
1730827770000|2024-11-05 17:29:30|149.12||149.12||149.17||149.12||25
1730827810000|2024-11-05 17:30:10|||||||||23
1730827850000|2024-11-05 17:30:50|||||||||1
1730827860000|2024-11-05 17:31:00|||||||||15
1730827880000|2024-11-05 17:31:20|149.17||149.17||149.17||149.17||200
1730827890000|2024-11-05 17:31:30||149.09||149.09||149.09||149.09|200
1730827900000|2024-11-05 17:31:40|||||||||81
1730828020000|2024-11-05 17:33:40|||||||||1
1730828030000|2024-11-05 17:33:50|||||||||2
1730828130000|2024-11-05 17:35:30||149.04||149.04||149.04||149.04|0
1730828150000|2024-11-05 17:35:50||149.09||149.09||149.09||149.09|0
1730828270000|2024-11-05 17:37:50|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|207
1730828280000|2024-11-05 17:38:00|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|117
1730828290000|2024-11-05 17:38:10|||||||||170
1730828300000|2024-11-05 17:38:20|||||||||108
1730828310000|2024-11-05 17:38:30||149.14||149.14||149.14||149.14|113
1730828320000|2024-11-05 17:38:40||149.19||149.19||149.19||149.19|40
1730828340000|2024-11-05 17:39:00||149.14||149.14||149.14||149.14|70
1730828350000|2024-11-05 17:39:10|149.22||149.22||149.22||149.22||0
1730828400000|2024-11-05 17:40:00|||||||||5
1730828460000|2024-11-05 17:41:00|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|33
1730828470000|2024-11-05 17:41:10|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|56
1730828490000|2024-11-05 17:41:30|||||||||1
1730828530000|2024-11-05 17:42:10|||||||||1
1730828670000|2024-11-05 17:44:30|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|35
1730828720000|2024-11-05 17:45:20|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|144
1730828770000|2024-11-05 17:46:10|149.27||149.27||149.27||149.27||69
1730828780000|2024-11-05 17:46:20|149.22||149.22||149.22||149.22||0
1730828810000|2024-11-05 17:46:50|||||||||1
1730828840000|2024-11-05 17:47:20|||||||||5
1730828850000|2024-11-05 17:47:30|149.27|149.19|149.22|149.14|149.27|149.19|149.22|149.14|83
1730828860000|2024-11-05 17:47:40|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|139
1730828880000|2024-11-05 17:48:00|||||||||21
1730828890000|2024-11-05 17:48:10|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|38
1730828960000|2024-11-05 17:49:20|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|30
1730828970000|2024-11-05 17:49:30|||||||||17
1730829010000|2024-11-05 17:50:10|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|0
1730829070000|2024-11-05 17:51:10|||||||||1
1730829250000|2024-11-05 17:54:10|||||||||115
1730829260000|2024-11-05 17:54:20|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|75
1730829400000|2024-11-05 17:56:40|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|200
1730829410000|2024-11-05 17:56:50|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|110
1730829530000|2024-11-05 17:58:50|149.02|148.94|149.07|148.99|149.07|148.99|149.02|148.94|164
1730829540000|2024-11-05 17:59:00||148.94||148.94||148.94||148.94|0
1730829550000|2024-11-05 17:59:10||148.99||148.99||148.99||148.99|0
1730829560000|2024-11-05 17:59:20||148.94||148.94||148.94||148.94|0
1730829580000|2024-11-05 17:59:40||148.99||148.99||148.99||148.99|0
1730829640000|2024-11-05 18:00:40||148.94||148.94||148.94||148.94|0
1730829690000|2024-11-05 18:01:30|||||||||2
1730829720000|2024-11-05 18:02:00||148.99||148.99||148.99||148.99|1
1730829730000|2024-11-05 18:02:10||148.94||148.94||148.94||148.94|0
1730829740000|2024-11-05 18:02:20||148.99||148.99||148.99||148.99|0
1730829760000|2024-11-05 18:02:40||148.94||148.99||148.99||148.94|0
1730829790000|2024-11-05 18:03:10|||||||||6
1730829810000|2024-11-05 18:03:30|||||||||7
1730830090000|2024-11-05 18:08:10||148.94||148.99||148.99||148.94|0
1730830110000|2024-11-05 18:08:30||148.94||148.94||148.99||148.94|0
1730830120000|2024-11-05 18:08:40||148.99||148.99||148.99||148.99|0
1730830170000|2024-11-05 18:09:30||148.94||148.94||148.94||148.94|200
1730830200000|2024-11-05 18:10:00||148.99||148.99||148.99||148.99|1
1730830220000|2024-11-05 18:10:20|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|48
1730830230000|2024-11-05 18:10:30|||||||||252
1730830270000|2024-11-05 18:11:10||148.99||148.99||148.99||148.99|1
1730830280000|2024-11-05 18:11:20|149.07||149.07||149.07||149.07||0
1730830330000|2024-11-05 18:12:10||148.94||148.99||148.99||148.94|0
1730830350000|2024-11-05 18:12:30||148.94||148.94||148.94||148.94|0
1730830380000|2024-11-05 18:13:00|149.02||149.02||149.02||149.02||0
1730830430000|2024-11-05 18:13:50|||||||||3
1730830460000|2024-11-05 18:14:20||148.89||148.89||148.89||148.89|0
1730830490000|2024-11-05 18:14:50|148.97|148.84|148.97|148.89|148.97|148.89|148.97|148.84|0
1730830550000|2024-11-05 18:15:50|149.02||149.02||149.02||149.02||30
1730830560000|2024-11-05 18:16:00|148.97||148.97||148.97||148.97||0
1730830610000|2024-11-05 18:16:50|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|35
1730830620000|2024-11-05 18:17:00||148.89||148.94||148.94||148.89|0
1730830670000|2024-11-05 18:17:50||148.89||148.89||148.89||148.89|9
1730830680000|2024-11-05 18:18:00||148.94||148.89||148.94||148.89|0
1730830700000|2024-11-05 18:18:20|148.97||148.97||148.97||148.97||0
1730830730000|2024-11-05 18:18:50||148.84||148.89||148.89||148.84|0
1730830750000|2024-11-05 18:19:10||148.84||148.84||148.84||148.84|0
1730830760000|2024-11-05 18:19:20|148.92||148.92||148.92||148.92||0
1730830770000|2024-11-05 18:19:30|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|81
1730830780000|2024-11-05 18:19:40|||||||||122
1730830880000|2024-11-05 18:21:20|||||||||40
1730830940000|2024-11-05 18:22:20|||||||||1
1730830990000|2024-11-05 18:23:10|||||||||29
1730831000000|2024-11-05 18:23:20|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|0
1730831190000|2024-11-05 18:26:30|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|75
1730831200000|2024-11-05 18:26:40|||||||||15
1730831590000|2024-11-05 18:33:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|74
1730831780000|2024-11-05 18:36:20|148.92||148.92||148.92||148.92||29
1730831790000|2024-11-05 18:36:30|148.87||148.87||148.87||148.87||0
1730831820000|2024-11-05 18:37:00||148.74||148.74||148.74||148.74|86
1730831830000|2024-11-05 18:37:10|148.82||148.82||148.82||148.82||0
1730831880000|2024-11-05 18:38:00|||||||||1
1730831900000|2024-11-05 18:38:20|||||||||34
1730832130000|2024-11-05 18:42:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|10
1730832210000|2024-11-05 18:43:30||148.74||148.74||148.74||148.74|0
1730832230000|2024-11-05 18:43:50||148.79||148.79||148.79||148.79|0
1730832250000|2024-11-05 18:44:10||148.74||148.74||148.74||148.74|0
1730832270000|2024-11-05 18:44:30|148.82||148.82||148.82||148.82||0
1730832430000|2024-11-05 18:47:10|148.87||148.87||148.87||148.87||8
1730832440000|2024-11-05 18:47:20||148.79||148.79||148.79||148.79|0
1730832460000|2024-11-05 18:47:40||148.74||148.74||148.74||148.74|0
1730832470000|2024-11-05 18:47:50|148.82||148.82||148.82||148.82||0
1730832510000|2024-11-05 18:48:30|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|12
1730832530000|2024-11-05 18:48:50||148.64||148.64||148.64||148.64|0
1730832550000|2024-11-05 18:49:10||148.69||148.69||148.69||148.69|2
1730832620000|2024-11-05 18:50:20||148.64||148.64||148.64||148.64|0
1730832630000|2024-11-05 18:50:30||148.69||148.69||148.69||148.69|0
1730832710000|2024-11-05 18:51:50|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|6
1730832730000|2024-11-05 18:52:10||148.69||148.69||148.69||148.69|0
1730832770000|2024-11-05 18:52:50|148.77||148.77||148.77||148.77||0
1730832810000|2024-11-05 18:53:30|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|2
1730833140000|2024-11-05 18:59:00|||||||||1
1730833150000|2024-11-05 18:59:10|148.87|148.79|148.87|148.74|148.87|148.79|148.87|148.74|1
1730833160000|2024-11-05 18:59:20||148.79||148.79||148.79||148.79|0
1730833180000|2024-11-05 18:59:40||148.74||148.79||148.79||148.74|0
1730833210000|2024-11-05 19:00:10|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|1
1730833220000|2024-11-05 19:00:20|||||||||100
1730833230000|2024-11-05 19:00:30|148.97||148.97||148.97||148.97||100
1730833240000|2024-11-05 19:00:40||148.89||148.89||148.89||148.89|0
1730833260000|2024-11-05 19:01:00|||||||||93
1730833270000|2024-11-05 19:01:10|149.02|148.94|149.02|148.89|149.02|148.94|149.02|148.89|100
1730833290000|2024-11-05 19:01:30||148.94||148.94||148.94||148.94|0
1730833300000|2024-11-05 19:01:40|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|49
1730833310000|2024-11-05 19:01:50|||||||||2
1730833320000|2024-11-05 19:02:00|||||||||45
1730833330000|2024-11-05 19:02:10|149.02||149.02||149.02||149.02||62
1730833350000|2024-11-05 19:02:30||148.94||148.94||148.94||148.94|0
1730833380000|2024-11-05 19:03:00||148.89||148.89||148.89||148.89|3
1730833450000|2024-11-05 19:04:10||148.94||148.89||148.94||148.89|0
1730833470000|2024-11-05 19:04:30||148.94||148.94||148.94||148.94|0
1730833490000|2024-11-05 19:04:50||148.89||148.94||148.94||148.89|0
1730833510000|2024-11-05 19:05:10||148.89||148.89||148.89||148.89|0
1730833550000|2024-11-05 19:05:50||148.94||148.94||148.94||148.94|0
1730833580000|2024-11-05 19:06:20|||||||||19
1730833650000|2024-11-05 19:07:30|149.07||149.07||149.07||149.07||3
1730833660000|2024-11-05 19:07:40||148.99||148.99||148.99||148.99|0
1730833670000|2024-11-05 19:07:50||148.94||148.94||148.94||148.94|0
1730833700000|2024-11-05 19:08:20||148.99||148.99||148.99||148.99|0
1730833710000|2024-11-05 19:08:30||148.94||148.99||148.99||148.94|0
1730833720000|2024-11-05 19:08:40||148.94||148.94||148.94||148.94|0
1730833750000|2024-11-05 19:09:10|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|320
1730833820000|2024-11-05 19:10:20|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|7
1730833900000|2024-11-05 19:11:40|||||||||4
1730833970000|2024-11-05 19:12:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|6
1730834000000|2024-11-05 19:13:20|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|9
1730834250000|2024-11-05 19:17:30|||||||||2
1730834330000|2024-11-05 19:18:50|||||||||23
1730834420000|2024-11-05 19:20:20|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|15
1730834450000|2024-11-05 19:20:50|||||||||1
1730834560000|2024-11-05 19:22:40|||||||||12
1730834580000|2024-11-05 19:23:00|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|19
1730834590000|2024-11-05 19:23:10|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|27
1730834760000|2024-11-05 19:26:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|5
1730834850000|2024-11-05 19:27:30||148.69||148.69||148.69||148.69|0
1730834870000|2024-11-05 19:27:50||148.74||148.74||148.74||148.74|0
1730835200000|2024-11-05 19:33:20|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|12
1730835290000|2024-11-05 19:34:50||148.74||148.74||148.79||148.74|10
1730835300000|2024-11-05 19:35:00|148.82|148.79|148.82|148.74|148.82|148.79|148.82|148.74|58
1730835470000|2024-11-05 19:37:50|||||||||2
1730835550000|2024-11-05 19:39:10|||||||||65
1730835570000|2024-11-05 19:39:30|||||||||50
1730835580000|2024-11-05 19:39:40|148.77|148.69|148.77|148.69|148.77|148.74|148.77|148.69|22
1730835770000|2024-11-05 19:42:50|||||||||1
1730835780000|2024-11-05 19:43:00|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|18
1730835850000|2024-11-05 19:44:10|||||||||7
1730835890000|2024-11-05 19:44:50|||||||||1
1730835900000|2024-11-05 19:45:00|||||||||1
1730836190000|2024-11-05 19:49:50|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|3
1730836230000|2024-11-05 19:50:30|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|3
1730836270000|2024-11-05 19:51:10|148.67||148.67||148.67||148.67||6
1730836280000|2024-11-05 19:51:20|148.62||148.62||148.62||148.62||0
1730836290000|2024-11-05 19:51:30|||||||||1
1730836300000|2024-11-05 19:51:40||148.49||148.49||148.49||148.49|0
1730836320000|2024-11-05 19:52:00|148.57||148.57||148.57||148.57||0
1730836470000|2024-11-05 19:54:30|||||||||23
1730836500000|2024-11-05 19:55:00|||||||||2
1730836520000|2024-11-05 19:55:20|||||||||29
1730836550000|2024-11-05 19:55:50|||||||||5
1730836560000|2024-11-05 19:56:00|||||||||22
1730836570000|2024-11-05 19:56:10||148.44||148.44||148.44||148.44|21
1730836580000|2024-11-05 19:56:20|148.52||148.52||148.52||148.52||0
1730836600000|2024-11-05 19:56:40|148.57|148.49|148.57|148.44|148.57|148.49|148.57|148.44|21
1730836610000|2024-11-05 19:56:50|148.52||148.52||148.52||148.52||0
1730836800000|2024-11-05 20:00:00|148.57|148.49|148.67|148.54|148.67|148.54|148.52|148.49|157
1730836810000|2024-11-05 20:00:10|148.72|148.59|148.67|148.59|148.72|148.59|148.67|148.59|281
1730836820000|2024-11-05 20:00:20|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|67
1730836840000|2024-11-05 20:00:40|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|5
1730836910000|2024-11-05 20:01:50|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|5
1730836940000|2024-11-05 20:02:20||148.54||148.54||148.54||148.54|2
1730836970000|2024-11-05 20:02:50|148.62||148.62||148.62||148.62||0
1730837020000|2024-11-05 20:03:40|||||||||1
1730837060000|2024-11-05 20:04:20|||||||||1
1730837160000|2024-11-05 20:06:00|||||||||1
1730837200000|2024-11-05 20:06:40|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|8
1730837230000|2024-11-05 20:07:10||148.54||148.54||148.54||148.54|5
1730837300000|2024-11-05 20:08:20||148.59||148.59||148.59||148.59|0
1730837380000|2024-11-05 20:09:40|||||||||2
1730837440000|2024-11-05 20:10:40|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|10
1730837460000|2024-11-05 20:11:00|148.77||148.77||148.77||148.77||25
1730837470000|2024-11-05 20:11:10|148.72||148.72||148.72||148.72||0
1730837490000|2024-11-05 20:11:30|148.77||148.77||148.77||148.77||50
1730837600000|2024-11-05 20:13:20|148.72|148.59|148.72|148.59|148.72|148.59|148.72|148.59|5
1730837620000|2024-11-05 20:13:40||148.64||148.64||148.64||148.64|0
1730837700000|2024-11-05 20:15:00||148.59||148.59||148.59||148.59|0
1730837740000|2024-11-05 20:15:40|148.67||148.67||148.67||148.67||2
1730837760000|2024-11-05 20:16:00|148.72||148.72||148.72||148.72||2
1730837770000|2024-11-05 20:16:10||148.64||148.64||148.64||148.64|0
1730837820000|2024-11-05 20:17:00||148.59||148.59||148.59||148.59|5
1730837910000|2024-11-05 20:18:30||148.64||148.64||148.64||148.64|0
1730837930000|2024-11-05 20:18:50|||||||||2
1730838010000|2024-11-05 20:20:10|||||||||2
1730838060000|2024-11-05 20:21:00|||||||||8
1730838110000|2024-11-05 20:21:50|||||||||2
1730838130000|2024-11-05 20:22:10||148.59||148.59||148.59||148.59|7
1730838180000|2024-11-05 20:23:00||148.64||148.59||148.64||148.59|13
1730838190000|2024-11-05 20:23:10|148.67||148.67||148.67||148.67||0
1730838200000|2024-11-05 20:23:20||148.54||148.54||148.54||148.54|4
1730838240000|2024-11-05 20:24:00||148.59||148.59||148.59||148.59|0
1730838330000|2024-11-05 20:25:30||148.54||148.54||148.54||148.54|2
1730838410000|2024-11-05 20:26:50|148.62||148.62||148.62||148.62||2
1730838490000|2024-11-05 20:28:10|||||||||3
1730838500000|2024-11-05 20:28:20|148.67||148.67||148.67||148.67||2
1730838560000|2024-11-05 20:29:20||148.59||148.59||148.59||148.59|0
1730838630000|2024-11-05 20:30:30||148.54||148.54||148.54||148.54|4
1730838660000|2024-11-05 20:31:00||148.59||148.59||148.59||148.59|0
1730838690000|2024-11-05 20:31:30|||||||||2
1730838770000|2024-11-05 20:32:50|||||||||2
1730838820000|2024-11-05 20:33:40|148.72||148.72||148.72||148.72||3
1730838830000|2024-11-05 20:33:50||148.64||148.64||148.64||148.64|0
1730838840000|2024-11-05 20:34:00|||||||||4
1730838850000|2024-11-05 20:34:10|148.77||148.77||148.77||148.77||0
1730838860000|2024-11-05 20:34:20|148.72||148.72||148.72||148.72||0
1730839020000|2024-11-05 20:37:00|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|5
1730839070000|2024-11-05 20:37:50|||||||||1
1730839090000|2024-11-05 20:38:10||148.64||148.64||148.64||148.64|1
1730839110000|2024-11-05 20:38:30||148.69||148.69||148.69||148.69|0
1730839140000|2024-11-05 20:39:00||148.64||148.64||148.64||148.64|0
1730839200000|2024-11-05 20:40:00|148.72|148.59|148.67|148.59|148.72|148.59|148.67|148.59|0
1730839210000|2024-11-05 20:40:10|148.72|148.64|148.72|148.59|148.72|148.64|148.72|148.59|1
1730839220000|2024-11-05 20:40:20||148.64||148.64||148.64||148.64|0
1730839230000|2024-11-05 20:40:30|||||||||1
1730839260000|2024-11-05 20:41:00||148.59||148.64||148.64||148.59|0
1730839270000|2024-11-05 20:41:10||148.59||148.64||148.64||148.59|2
1730839310000|2024-11-05 20:41:50|||||||||1
1730839320000|2024-11-05 20:42:00||148.59||148.59||148.59||148.59|0
1730839340000|2024-11-05 20:42:20|148.67||148.67||148.67||148.67||0
1730839360000|2024-11-05 20:42:40|||||||||1
1730839380000|2024-11-05 20:43:00||148.54||148.59||148.59||148.54|0
1730839410000|2024-11-05 20:43:30|||||||||1
1730839430000|2024-11-05 20:43:50||148.54||148.54||148.54||148.54|0
1730839440000|2024-11-05 20:44:00||148.59||148.59||148.59||148.59|0
1730839450000|2024-11-05 20:44:10|||||||||1
1730839490000|2024-11-05 20:44:50|||||||||2
1730839500000|2024-11-05 20:45:00|148.72|148.54|148.72|148.59|148.72|148.59|148.72|148.54|1
1730839520000|2024-11-05 20:45:20||148.64||148.64||148.64||148.64|0
1730839530000|2024-11-05 20:45:30|148.82|148.69|148.77|148.69|148.82|148.69|148.77|148.69|112
1730839540000|2024-11-05 20:45:40|||||||||2
1730839560000|2024-11-05 20:46:00||148.64||148.64||148.64||148.64|0
1730839580000|2024-11-05 20:46:20||148.69||148.69||148.69||148.69|0
1730839620000|2024-11-05 20:47:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|6
1730839650000|2024-11-05 20:47:30||148.69||148.69||148.69||148.69|7
1730839670000|2024-11-05 20:47:50|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|103
1730839680000|2024-11-05 20:48:00|||||||||41
1730839690000|2024-11-05 20:48:10||148.74||148.74||148.74||148.74|1
1730839700000|2024-11-05 20:48:20||148.79||148.79||148.79||148.79|10
1730839710000|2024-11-05 20:48:30|148.92||148.92||148.92||148.92||0
1730839740000|2024-11-05 20:49:00|148.87|148.74|148.87|148.74|148.87|148.74|148.87|148.74|0
1730839760000|2024-11-05 20:49:20||148.79||148.79||148.79||148.74|0
1730839770000|2024-11-05 20:49:30||148.74||148.79||148.79||148.74|0
1730839780000|2024-11-05 20:49:40||148.74||148.74||148.74||148.74|4
1730839800000|2024-11-05 20:50:00||148.79||148.79||148.79||148.79|0
1730839820000|2024-11-05 20:50:20||148.74||148.79||148.79||148.74|0
1730839850000|2024-11-05 20:50:50|148.92||148.92||148.92||148.92||0
1730839860000|2024-11-05 20:51:00||148.84||148.84||148.84||148.84|0
1730839870000|2024-11-05 20:51:10|148.97||148.97||148.97||148.97||0
1730839890000|2024-11-05 20:51:30||148.89||148.89||148.89||148.89|0
1730839900000|2024-11-05 20:51:40|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|51
1730839920000|2024-11-05 20:52:00|||||||||2
1730839930000|2024-11-05 20:52:10|148.97||148.97||148.97||148.97||0
1730839970000|2024-11-05 20:52:50||148.89||148.89||148.89||148.89|0
1730839980000|2024-11-05 20:53:00||148.84||148.84||148.84||148.84|1
1730839990000|2024-11-05 20:53:10||148.89||148.84||148.89||148.84|0
1730840000000|2024-11-05 20:53:20||148.89||148.89||148.89||148.89|0
1730840030000|2024-11-05 20:53:50|149.07|148.94|149.07|148.94|149.07|148.94|149.07|148.94|3
1730840060000|2024-11-05 20:54:20||148.99||148.99||148.99||148.94|0
1730840110000|2024-11-05 20:55:10|149.02|148.94|149.07|148.94|149.07|148.94|149.02|148.94|59
1730840230000|2024-11-05 20:57:10|149.02||149.02||149.02||149.02||36
1730840240000|2024-11-05 20:57:20|149.07||149.02||149.07||149.02||14
1730840300000|2024-11-05 20:58:20|149.07|148.99|149.07|148.94|149.07|148.99|149.07|148.94|48
1730840310000|2024-11-05 20:58:30|||||||||5
1730840320000|2024-11-05 20:58:40||148.99||148.99||148.99||148.99|0
1730840330000|2024-11-05 20:58:50|149.12||149.12||149.12||149.12||90
1730840360000|2024-11-05 20:59:20|149.07||149.07||149.07||149.07||0
1730840370000|2024-11-05 20:59:30|149.12|149.04|149.12|149.04|149.12|149.04|149.12|148.99|1
1730840380000|2024-11-05 20:59:40||148.99||148.99||148.99||148.99|7
1730876560000|2024-11-06 07:02:40|149.37|149.24|149.37|149.24|149.37|149.24|149.37|149.24|6
1730876570000|2024-11-06 07:02:50||149.29||149.24||149.29||149.24|0
1730876580000|2024-11-06 07:03:00|149.32|149.19|149.32|149.24|149.32|149.24|149.32|149.19|31
1730876600000|2024-11-06 07:03:20|149.37|149.29|149.42|149.29|149.42|149.34|149.37|149.29|2
1730876610000|2024-11-06 07:03:30|149.37||149.42||149.42||149.37||2
1730876620000|2024-11-06 07:03:40|149.37|149.34|149.37|149.24|149.42|149.34|149.37|149.24|3
1730876630000|2024-11-06 07:03:50|149.27|149.19|149.27|149.19|149.32|149.24|149.27|149.19|26
1730876640000|2024-11-06 07:04:00|149.32|149.24|149.32|149.19|149.37|149.24|149.27|149.19|2
1730876650000|2024-11-06 07:04:10||149.24||149.24||149.24||149.24|0
1730876660000|2024-11-06 07:04:20|149.27|149.19|149.27|149.19|149.32|149.19|149.27|149.19|1
1730876670000|2024-11-06 07:04:30|149.32|149.24|149.32|149.19|149.32|149.24|149.32|149.19|2
1730876680000|2024-11-06 07:04:40|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.29|8
1730876690000|2024-11-06 07:04:50|149.42||149.37||149.42||149.37||2
1730876700000|2024-11-06 07:05:00|149.32|149.19|149.32|149.19|149.32|149.19|149.32|149.19|24
1730876710000|2024-11-06 07:05:10|149.27|149.24|149.37|149.24|149.42|149.29|149.27|149.19|202
1730876720000|2024-11-06 07:05:20|149.42|149.29|149.42|149.29|149.42|149.29|149.42|149.29|3
1730876730000|2024-11-06 07:05:30||149.34||149.34||149.34||149.34|12
1730876740000|2024-11-06 07:05:40|149.37|149.29|149.37|149.24|149.37|149.29|149.37|149.24|0
1730876750000|2024-11-06 07:05:50|149.42|149.29|149.42|149.34|149.42|149.34|149.42|149.29|10
1730876770000|2024-11-06 07:06:10|||||||||80
1730876780000|2024-11-06 07:06:20|||||||||60
1730876790000|2024-11-06 07:06:30|149.37|149.29|149.42|149.34|149.42|149.34|149.37|149.29|10
1730876800000|2024-11-06 07:06:40|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.29|15
1730876810000|2024-11-06 07:06:50|149.42|149.24|149.42|149.34|149.42|149.34|149.42|149.24|0
1730876820000|2024-11-06 07:07:00||149.29||149.29||149.34||149.29|18
1730876830000|2024-11-06 07:07:10||149.34||149.34||149.34||149.34|0
1730876840000|2024-11-06 07:07:20|||||||||30
1730876850000|2024-11-06 07:07:30|||||||||16
1730876860000|2024-11-06 07:07:40|||||||||141
1730876870000|2024-11-06 07:07:50|||||||||40
1730876880000|2024-11-06 07:08:00|149.47|149.39|149.42|149.34|149.47|149.39|149.42|149.34|46
1730876890000|2024-11-06 07:08:10|149.47|149.39|149.42|149.34|149.47|149.39|149.42|149.34|449
1730876900000|2024-11-06 07:08:20||149.29||149.34||149.34||149.29|132
1730876910000|2024-11-06 07:08:30|149.47||149.42||149.47||149.42||311
1730876920000|2024-11-06 07:08:40|149.52|149.39|149.42|149.34|149.52|149.39|149.42|149.34|344
1730876930000|2024-11-06 07:08:50|149.47|149.39|149.47|149.39|149.52|149.39|149.42|149.39|1360
1730876940000|2024-11-06 07:09:00|149.52|149.24|149.42|149.34|149.52|149.34|149.32|149.24|188
1730876950000|2024-11-06 07:09:10|||||||||13
1730876960000|2024-11-06 07:09:20|149.52|149.39|149.57|149.44|149.62|149.54|149.52|149.39|44
1730876970000|2024-11-06 07:09:30|149.52|149.39|149.57|149.49|149.57|149.49|149.52|149.39|8
1730876980000|2024-11-06 07:09:40|||||||||7
1730876990000|2024-11-06 07:09:50|149.62||149.62||149.62||149.62||4
1730877000000|2024-11-06 07:10:00||149.54||149.54||149.54||149.49|0
1730877020000|2024-11-06 07:10:20||149.49||149.49||149.54||149.49|2
1730877030000|2024-11-06 07:10:30|149.57|149.54|149.62|149.49|149.62|149.54|149.57|149.49|1
1730877040000|2024-11-06 07:10:40|149.67|149.54|149.67|149.54|149.67|149.54|149.62|149.49|75
1730877050000|2024-11-06 07:10:50|149.62|149.59|149.82|149.74|149.82|149.74|149.62|149.49|29
1730877060000|2024-11-06 07:11:00|149.87|149.69|149.92|149.79|149.92|149.79|149.82|149.69|247
1730877070000|2024-11-06 07:11:10|||||||||8
1730877080000|2024-11-06 07:11:20|149.87|149.74|149.87|149.74|149.87|149.74|149.87|149.74|2
1730877090000|2024-11-06 07:11:30|149.82|149.79|149.87|149.79|149.87|149.79|149.82|149.79|0
1730877100000|2024-11-06 07:11:40|149.92||149.92||149.92||149.92||0
1730877110000|2024-11-06 07:11:50|149.97|149.84|150.07|149.94|150.07|149.99|149.97|149.84|151
1730877120000|2024-11-06 07:12:00|150.12|149.99|150.12|150.04|150.12|150.04|150.12|149.99|20
1730877130000|2024-11-06 07:12:10|150.17|150.09|150.17|150.09|150.17|150.09|150.17|150.04|6
1730877140000|2024-11-06 07:12:20||150.04||150.04||150.09||150.04|2
1730877150000|2024-11-06 07:12:30|150.12||150.12||150.17||150.12||0
1730877160000|2024-11-06 07:12:40|150.17||150.12||150.17||150.12||2
1730877170000|2024-11-06 07:12:50|150.17||150.12||150.17||150.12||5
1730877180000|2024-11-06 07:13:00|150.17|150.09|150.17|150.09|150.22|150.14|150.17|150.04|9
1730877190000|2024-11-06 07:13:10|150.12|150.04|150.22|150.14|150.27|150.14|150.12|150.04|317
1730877200000|2024-11-06 07:13:20|150.27|150.19|150.47|150.39|150.47|150.39|150.27|150.19|115
1730877210000|2024-11-06 07:13:30|150.52|150.44|150.57|150.49|150.57|150.49|150.47|150.44|103
1730877220000|2024-11-06 07:13:40|150.62|150.54|150.57|150.49|150.62|150.54|150.57|150.49|72
1730877230000|2024-11-06 07:13:50|150.52|150.44|150.47|150.39|150.52|150.44|150.47|150.39|236
1730877240000|2024-11-06 07:14:00|||||||||13
1730877250000|2024-11-06 07:14:10|||||||||2
1730877260000|2024-11-06 07:14:20|150.52|150.44|150.57|150.44|150.57|150.49|150.52|150.44|285
1730877270000|2024-11-06 07:14:30|150.52|150.49|150.57|150.49|150.57|150.49|150.52|150.49|0
1730877280000|2024-11-06 07:14:40|150.62|150.39|150.57|150.44|150.62|150.54|150.52|150.39|180
1730877290000|2024-11-06 07:14:50|150.52|150.49|150.47|150.34|150.52|150.49|150.47|150.34|25
1730877300000|2024-11-06 07:15:00|150.52|150.39|150.47|150.39|150.52|150.39|150.47|150.39|0
1730877310000|2024-11-06 07:15:10|150.52|150.44|150.47|150.39|150.52|150.44|150.47|150.39|20
1730877330000|2024-11-06 07:15:30|150.42|150.34|150.37|150.29|150.42|150.34|150.37|150.29|83
1730877340000|2024-11-06 07:15:40|150.32|150.24|150.22|150.09|150.32|150.24|150.22|150.09|3
1730877350000|2024-11-06 07:15:50|150.17|150.04|150.12|150.04|150.17|150.04|150.12|150.04|1
1730877360000|2024-11-06 07:16:00|150.17|150.09|150.27|150.14|150.27|150.19|150.17|150.09|56
1730877370000|2024-11-06 07:16:10|150.42|150.19|150.52|150.39|150.52|150.39|150.42|150.19|12
1730877380000|2024-11-06 07:16:20|150.62|150.49|150.62|150.49|150.62|150.49|150.62|150.49|41
1730877390000|2024-11-06 07:16:30|150.57|150.44|150.57|150.44|150.62|150.44|150.57|150.44|75
1730877400000|2024-11-06 07:16:40|150.47|150.34|150.47|150.34|150.52|150.44|150.42|150.34|184
1730877410000|2024-11-06 07:16:50|150.42|150.39|150.62|150.49|150.62|150.49|150.42|150.39|37
1730877420000|2024-11-06 07:17:00|150.57|150.54|150.52|150.44|150.62|150.54|150.52|150.44|135
1730877430000|2024-11-06 07:17:10|150.47|150.39|150.27|150.14|150.52|150.39|150.27|150.14|7
1730877440000|2024-11-06 07:17:20|150.22|150.09|150.32|150.19|150.32|150.24|150.17|150.04|45
1730877450000|2024-11-06 07:17:30|150.42|150.24|150.37|150.24|150.47|150.34|150.37|150.24|20
1730877460000|2024-11-06 07:17:40|150.32|150.19|150.32|150.19|150.32|150.19|150.32|150.19|0
1730877470000|2024-11-06 07:17:50|150.27|150.24|150.27|150.14|150.32|150.24|150.27|150.14|2
1730877480000|2024-11-06 07:18:00|150.22|150.19|150.32|150.19|150.32|150.19|150.22|150.19|34
1730877490000|2024-11-06 07:18:10|150.37|150.24|150.37|150.24|150.47|150.34|150.37|150.24|16
1730877500000|2024-11-06 07:18:20|150.27|150.14|150.12|149.99|150.27|150.14|150.12|149.99|117
1730877510000|2024-11-06 07:18:30|150.07|149.94|150.12|150.04|150.12|150.04|150.07|149.94|65
1730877520000|2024-11-06 07:18:40|150.07|149.99|150.07|149.94|150.07|149.99|150.07|149.94|13
1730877530000|2024-11-06 07:18:50|150.02|149.89|150.02|149.89|150.02|149.89|150.02|149.89|0
1730877540000|2024-11-06 07:19:00|149.97|149.84|149.97|149.84|149.97|149.84|149.92|149.84|0
1730877550000|2024-11-06 07:19:10|150.07|149.89|150.07|149.99|150.07|149.99|150.07|149.89|34
1730877560000|2024-11-06 07:19:20|150.02|149.94|149.97|149.89|150.02|149.94|149.97|149.89|2
1730877580000|2024-11-06 07:19:40|149.92|149.84|149.97|149.89|149.97|149.89|149.92|149.84|3
1730877590000|2024-11-06 07:19:50|149.92|149.84|150.37|150.24|150.37|150.24|149.92|149.84|58
1730877600000|2024-11-06 07:20:00|150.32|150.19|150.32|150.19|150.32|150.19|150.27|150.19|46
1730877610000|2024-11-06 07:20:10|150.27|150.14|150.22|150.09|150.27|150.14|150.22|150.09|1
1730877620000|2024-11-06 07:20:20||150.14||150.09||150.14||150.09|0
1730877630000|2024-11-06 07:20:30|150.17|150.04|150.12|149.99|150.17|150.04|150.12|149.99|1
1730877640000|2024-11-06 07:20:40|150.07||150.12||150.12||150.07||0
1730877650000|2024-11-06 07:20:50|150.17|150.09|150.22|150.14|150.22|150.14|150.17|150.09|36
1730877660000|2024-11-06 07:21:00|150.17|150.09|150.07|149.99|150.17|150.09|150.07|149.99|1
1730877670000|2024-11-06 07:21:10|150.12|150.04|150.17|150.04|150.17|150.04|150.12|150.04|6
1730877680000|2024-11-06 07:21:20|150.22|150.09|150.17|150.09|150.22|150.09|150.17|150.04|2
1730877690000|2024-11-06 07:21:30|150.22|149.99|150.12|149.99|150.22|149.99|150.12|149.99|74
1730877700000|2024-11-06 07:21:40|150.07|149.89|150.02|149.89|150.07|149.89|149.97|149.89|20
1730877710000|2024-11-06 07:21:50|149.97||149.97||149.97||149.97||0
1730877720000|2024-11-06 07:22:00|149.92|149.84|150.12|149.99|150.12|149.99|149.92|149.84|14
1730877730000|2024-11-06 07:22:10|150.07|149.94|150.07|149.94|150.07|149.94|150.07|149.94|0
1730877750000|2024-11-06 07:22:30|150.02|149.84|149.97|149.84|150.02|149.84|149.97|149.84|23
1730877760000|2024-11-06 07:22:40|149.92|149.79|149.87|149.74|149.92|149.79|149.87|149.74|33
1730877770000|2024-11-06 07:22:50|149.82|149.69|149.92|149.79|149.92|149.79|149.82|149.69|7
1730877780000|2024-11-06 07:23:00|||||||||1
1730877790000|2024-11-06 07:23:10|149.97|149.89|149.97|149.89|149.97|149.89|149.97|149.84|1
1730877800000|2024-11-06 07:23:20||149.84||149.84||149.84||149.84|0
1730877810000|2024-11-06 07:23:30|150.02|149.89|149.97|149.84|150.02|149.89|149.97|149.84|0
1730877820000|2024-11-06 07:23:40|150.02|149.89|150.02|149.89|150.02|149.89|150.02|149.84|0
1730877830000|2024-11-06 07:23:50|150.07|149.94|150.07|149.94|150.07|149.94|150.07|149.94|2
1730877840000|2024-11-06 07:24:00|150.02|149.99|150.07|149.99|150.12|149.99|150.02|149.99|0
1730877850000|2024-11-06 07:24:10|150.12|150.04|150.12|150.04|150.17|150.04|150.12|150.04|1
1730877860000|2024-11-06 07:24:20|150.17||150.17||150.17||150.17||1
1730877880000|2024-11-06 07:24:40|150.12|149.99|150.17|150.09|150.17|150.09|150.12|149.99|2
1730877890000|2024-11-06 07:24:50||150.04||150.04||150.09||150.04|0
1730877900000|2024-11-06 07:25:00||150.09||150.09||150.09||150.09|0
1730877910000|2024-11-06 07:25:10|150.12|150.04|150.07|149.99|150.12|150.04|150.07|149.99|3
1730877920000|2024-11-06 07:25:20|150.12||150.12||150.12||150.12||1
1730877930000|2024-11-06 07:25:30|150.17|150.04|150.22|150.09|150.22|150.09|150.12|150.04|2
1730877940000|2024-11-06 07:25:40||150.14||150.14||150.14||150.14|19
1730877950000|2024-11-06 07:25:50|150.27|150.19|150.37|150.29|150.37|150.29|150.27|150.19|52
1730877960000|2024-11-06 07:26:00|150.32|150.24|150.27|150.14|150.32|150.29|150.27|150.14|85
1730877970000|2024-11-06 07:26:10|150.22|150.24|150.37|150.24|150.37|150.24|150.22|150.24|25
1730877980000|2024-11-06 07:26:20||150.29||150.29||150.29||150.24|0
1730877990000|2024-11-06 07:26:30|150.27|150.14|150.52|150.39|150.52|150.39|150.27|150.14|546
1730878000000|2024-11-06 07:26:40||150.44||150.39||150.44||150.39|1
1730878010000|2024-11-06 07:26:50|150.47|150.34|150.47|150.34|150.47|150.34|150.47|150.34|6
1730878020000|2024-11-06 07:27:00|150.42|150.29|150.17|150.04|150.42|150.29|150.17|150.04|5
1730878030000|2024-11-06 07:27:10|150.07|149.94|150.22|150.04|150.22|150.04|150.07|149.94|83
1730878040000|2024-11-06 07:27:20||150.09||150.14||150.14||150.09|4
1730878050000|2024-11-06 07:27:30|150.27|150.19|150.47|150.34|150.47|150.39|150.27|150.19|19
1730878060000|2024-11-06 07:27:40|150.42|150.29|150.37|150.29|150.42|150.29|150.37|150.29|1
1730878070000|2024-11-06 07:27:50|150.32|150.24|150.32|150.14|150.32|150.24|150.32|150.14|0
1730878080000|2024-11-06 07:28:00|150.47|150.34|150.22|150.09|150.47|150.34|150.22|150.09|233
1730878090000|2024-11-06 07:28:10|150.17|150.04|150.22|150.09|150.22|150.09|150.12|149.99|63
1730878100000|2024-11-06 07:28:20|150.17|150.14|150.17|150.09|150.22|150.14|150.17|150.09|0
1730878110000|2024-11-06 07:28:30|150.22|150.14|150.22|150.14|150.22|150.14|150.22|150.14|11
1730878120000|2024-11-06 07:28:40|150.17|150.09|150.07|149.99|150.17|150.09|150.07|149.99|90
1730878130000|2024-11-06 07:28:50|150.02|149.94|149.97|149.84|150.02|149.94|149.97|149.84|3
1730878140000|2024-11-06 07:29:00|149.92|149.79|150.07|149.94|150.07|149.99|149.92|149.79|28
1730878150000|2024-11-06 07:29:10|150.02|149.89|149.92|149.84|150.02|149.89|149.92|149.84|0
1730878160000|2024-11-06 07:29:20|149.87|149.79|149.97|149.89|149.97|149.89|149.87|149.79|48
1730878170000|2024-11-06 07:29:30|150.02|149.84|150.02|149.94|150.02|149.94|150.02|149.84|10
1730878180000|2024-11-06 07:29:40||149.89||149.89||149.94||149.89|42
1730878190000|2024-11-06 07:29:50|149.97|149.84|150.02|149.89|150.02|149.94|149.92|149.84|51
1730878200000|2024-11-06 07:30:00|150.07|149.94|150.07|149.99|150.07|149.99|150.07|149.94|31
1730878210000|2024-11-06 07:30:10|||||||||2
1730878220000|2024-11-06 07:30:20|150.02|149.94|150.02|149.94|150.02|149.94|150.02|149.94|28
1730878230000|2024-11-06 07:30:30|150.07|149.99|150.07|149.99|150.07|149.99|150.07|149.99|15
1730878240000|2024-11-06 07:30:40|150.27|150.14|150.32|150.19|150.32|150.19|150.27|150.14|24
1730878250000|2024-11-06 07:30:50|150.42|150.24|150.42|150.29|150.42|150.29|150.42|150.19|83
1730878260000|2024-11-06 07:31:00|150.37|150.34|150.27|150.14|150.37|150.34|150.27|150.14|7
1730878270000|2024-11-06 07:31:10|150.37|150.19|150.37|150.24|150.37|150.24|150.37|150.19|18
1730878280000|2024-11-06 07:31:20|150.32|150.29|150.32|150.24|150.32|150.29|150.32|150.24|47
1730878290000|2024-11-06 07:31:30||150.19||150.19||150.24||150.19|0
1730878300000|2024-11-06 07:31:40|150.27|150.14|150.27|150.19|150.27|150.19|150.27|150.14|0
1730878310000|2024-11-06 07:31:50|150.22|150.14|150.22|150.09|150.22|150.14|150.22|150.04|1
1730878320000|2024-11-06 07:32:00|150.17|150.04|150.17|150.04|150.17|150.04|150.12|150.04|0
1730878330000|2024-11-06 07:32:10|150.12|149.99|149.97|149.84|150.12|149.99|149.97|149.84|3
1730878340000|2024-11-06 07:32:20|150.07|149.99|150.12|149.99|150.12|150.04|150.07|149.99|39
1730878350000|2024-11-06 07:32:30|150.07|150.04|150.12|150.04|150.12|150.04|150.07|150.04|6
1730878380000|2024-11-06 07:33:00|150.07|149.99|150.07|149.99|150.07|150.04|150.07|149.99|26
1730878390000|2024-11-06 07:33:10|150.12|150.04|149.92|149.79|150.12|150.04|149.92|149.79|5
1730878400000|2024-11-06 07:33:20|149.87||149.87||149.87||149.87||18
1730878410000|2024-11-06 07:33:30|||||||||4
1730878420000|2024-11-06 07:33:40|||||||||8
1730878430000|2024-11-06 07:33:50|149.97|149.84|149.97|149.84|149.97|149.84|149.97|149.84|47
1730878450000|2024-11-06 07:34:10|||||||||1
1730878460000|2024-11-06 07:34:20|150.07|149.89|150.22|150.09|150.22|150.14|150.07|149.89|37
1730878470000|2024-11-06 07:34:30||150.14||150.09||150.14||150.09|5
1730878490000|2024-11-06 07:34:50|150.17|150.04|150.17|150.04|150.17|150.04|150.17|150.04|5
1730878500000|2024-11-06 07:35:00|150.12|149.99|150.07|149.94|150.12|149.99|150.07|149.94|0
1730878510000|2024-11-06 07:35:10|150.12|149.99|150.12|149.99|150.12|149.99|150.12|149.99|9
1730878520000|2024-11-06 07:35:20||150.04||150.04||150.04||150.04|0
1730878530000|2024-11-06 07:35:30|150.17|150.09|150.22|150.09|150.22|150.09|150.17|150.09|1
1730878550000|2024-11-06 07:35:50|150.27|150.14|150.27|150.14|150.27|150.19|150.27|150.14|1
1730878560000|2024-11-06 07:36:00||150.19||150.19||150.19||150.19|0
1730878570000|2024-11-06 07:36:10|150.32|150.24|150.32|150.19|150.37|150.24|150.32|150.19|26
1730878580000|2024-11-06 07:36:20|150.27|150.24|150.42|150.29|150.42|150.29|150.27|150.24|7
1730878590000|2024-11-06 07:36:30|150.32|150.24|150.32|150.24|150.32|150.24|150.27|150.19|56
1730878600000|2024-11-06 07:36:40|150.27|150.19|150.27|150.19|150.27|150.19|150.27|150.19|16
1730878610000|2024-11-06 07:36:50|150.32|150.24|150.32|150.24|150.32|150.24|150.32|150.24|13
1730878620000|2024-11-06 07:37:00|150.42|150.29|150.42|150.29|150.42|150.29|150.42|150.29|22
1730878630000|2024-11-06 07:37:10|150.37|150.24|150.37|150.24|150.37|150.24|150.37|150.24|0
1730878650000|2024-11-06 07:37:30|150.52|150.44|150.62|150.54|150.62|150.54|150.52|150.44|86
1730878660000|2024-11-06 07:37:40|150.72|150.49|150.72|150.59|150.72|150.59|150.72|150.49|8
1730878670000|2024-11-06 07:37:50||150.64||150.59||150.64||150.59|3
1730878680000|2024-11-06 07:38:00|150.67|150.54|150.67|150.54|150.67|150.54|150.67|150.54|1
1730878690000|2024-11-06 07:38:10|150.62|150.49|150.62|150.54|150.62|150.54|150.62|150.49|1
1730878700000|2024-11-06 07:38:20|150.67|150.59|150.62|150.54|150.67|150.59|150.62|150.54|23
1730878710000|2024-11-06 07:38:30||150.49||150.49||150.49||150.49|0
1730878720000|2024-11-06 07:38:40|150.57|150.44|150.62|150.49|150.62|150.49|150.57|150.44|10
1730878730000|2024-11-06 07:38:50|150.57|150.44|150.57|150.44|150.57|150.49|150.52|150.44|3
1730878740000|2024-11-06 07:39:00|150.52|150.34|150.32|150.19|150.52|150.34|150.32|150.19|431
1730878750000|2024-11-06 07:39:10|150.42|150.24|150.42|150.29|150.42|150.34|150.37|150.24|110
1730878760000|2024-11-06 07:39:20|150.37|150.24|150.47|150.34|150.47|150.34|150.37|150.24|136
1730878770000|2024-11-06 07:39:30|150.42|150.29|150.37|150.24|150.42|150.29|150.37|150.24|1
1730878780000|2024-11-06 07:39:40|150.32|150.19|150.32|150.24|150.32|150.24|150.27|150.14|25
1730878790000|2024-11-06 07:39:50|150.37||150.37||150.37||150.37||19
1730878800000|2024-11-06 07:40:00|150.32|150.14|150.32|150.24|150.32|150.24|150.27|150.14|11
1730878810000|2024-11-06 07:40:10|150.27|150.19|150.27|150.19|150.27|150.19|150.27|150.14|40
1730878820000|2024-11-06 07:40:20|150.32|150.14|150.32|150.19|150.32|150.24|150.32|150.14|10
1730878840000|2024-11-06 07:40:40|150.42|150.24|150.42|150.29|150.42|150.29|150.42|150.24|23
1730878850000|2024-11-06 07:40:50||150.34||150.29||150.34||150.29|2
1730878860000|2024-11-06 07:41:00|150.32|150.19|150.37|150.29|150.37|150.29|150.32|150.19|208
1730878880000|2024-11-06 07:41:20|150.32|150.24|150.37|150.29|150.37|150.29|150.32|150.24|11
1730878890000|2024-11-06 07:41:30|||||||||27
1730878910000|2024-11-06 07:41:50|150.47|150.39|150.47|150.39|150.47|150.39|150.47|150.39|33
1730878920000|2024-11-06 07:42:00||150.34||150.39||150.39||150.34|2
1730878930000|2024-11-06 07:42:10|150.42|150.34|150.37|150.29|150.47|150.34|150.37|150.29|5
1730878940000|2024-11-06 07:42:20|150.42|150.24|150.42|150.34|150.42|150.34|150.42|150.24|16
1730878950000|2024-11-06 07:42:30|150.37|150.29|150.37|150.24|150.37|150.29|150.32|150.24|2
1730878960000|2024-11-06 07:42:40|150.32|150.29|150.37|150.29|150.37|150.29|150.32|150.29|7
1730878970000|2024-11-06 07:42:50||150.24||150.24||150.24||150.24|17
1730878980000|2024-11-06 07:43:00|150.32|150.29|150.32|150.24|150.32|150.29|150.32|150.24|2
1730878990000|2024-11-06 07:43:10|150.37|150.29|150.22|150.14|150.37|150.29|150.22|150.14|59
1730879000000|2024-11-06 07:43:20|150.27|150.19|150.27|150.19|150.27|150.19|150.27|150.19|2
1730879010000|2024-11-06 07:43:30|||||||||3
1730879020000|2024-11-06 07:43:40|||||||||2
1730879030000|2024-11-06 07:43:50|||||||||1
1730879040000|2024-11-06 07:44:00|150.22|150.14|150.12|150.04|150.22|150.14|150.12|150.04|15
1730879050000|2024-11-06 07:44:10|150.07|149.99|149.97|149.84|150.12|149.99|149.97|149.84|172
1730879060000|2024-11-06 07:44:20|149.92|149.89|149.97|149.89|149.97|149.89|149.92|149.84|25
1730879070000|2024-11-06 07:44:30|150.02|149.94|150.07|149.94|150.07|149.94|150.02|149.94|21
1730879080000|2024-11-06 07:44:40|150.02||150.07||150.07||150.02||0
1730879100000|2024-11-06 07:45:00|150.02|149.89|149.92|149.79|150.02|149.89|149.92|149.79|2
1730879110000|2024-11-06 07:45:10|149.97|149.84|149.97|149.84|149.97|149.89|149.97|149.84|6
1730879120000|2024-11-06 07:45:20|149.92|149.79|149.92|149.79|149.92|149.79|149.92|149.79|222
1730879130000|2024-11-06 07:45:30|149.62|149.54|149.67|149.54|149.67|149.54|149.57|149.49|948
1730879140000|2024-11-06 07:45:40|149.62|149.59|149.57|149.49|149.62|149.59|149.57|149.49|25
1730879150000|2024-11-06 07:45:50|149.62|149.54|149.62|149.54|149.62|149.54|149.62|149.54|100
1730879160000|2024-11-06 07:46:00|149.57|149.49|149.57|149.49|149.62|149.54|149.57|149.49|60
1730879170000|2024-11-06 07:46:10|149.62|149.54|149.57|149.49|149.62|149.54|149.57|149.49|50
1730879180000|2024-11-06 07:46:20|||||||||184
1730879190000|2024-11-06 07:46:30|||||||||7
1730879200000|2024-11-06 07:46:40|||||||||23
1730879210000|2024-11-06 07:46:50|||||||||147
1730879220000|2024-11-06 07:47:00||149.44||149.49||149.49||149.44|51
1730879230000|2024-11-06 07:47:10|||||||||120
1730879240000|2024-11-06 07:47:20|||||||||54
1730879250000|2024-11-06 07:47:30|||||||||28
1730879260000|2024-11-06 07:47:40|||||||||13
1730879270000|2024-11-06 07:47:50|||||||||17
1730879280000|2024-11-06 07:48:00|||||||||55
1730879290000|2024-11-06 07:48:10|||||||||11
1730879300000|2024-11-06 07:48:20|||||||||23
1730879310000|2024-11-06 07:48:30|||||||||13
1730879320000|2024-11-06 07:48:40|||||||||10
1730879330000|2024-11-06 07:48:50|||||||||23
1730879340000|2024-11-06 07:49:00|||||||||48
1730879350000|2024-11-06 07:49:10|||||||||107
1730879360000|2024-11-06 07:49:20||149.44||149.49||149.49||149.44|109
1730879370000|2024-11-06 07:49:30||149.44||149.49||149.49||149.44|22
1730879380000|2024-11-06 07:49:40|||||||||32
1730879390000|2024-11-06 07:49:50|||||||||45
1730879400000|2024-11-06 07:50:00|||||||||23
1730879410000|2024-11-06 07:50:10|||||||||33
1730879420000|2024-11-06 07:50:20|||||||||67
1730879430000|2024-11-06 07:50:30|||||||||1
1730879440000|2024-11-06 07:50:40|||||||||8
1730879450000|2024-11-06 07:50:50|||||||||1
1730879460000|2024-11-06 07:51:00|149.62|149.54|149.67|149.54|149.67|149.59|149.62|149.54|17
1730879470000|2024-11-06 07:51:10|149.62|149.49|149.57|149.49|149.62|149.49|149.57|149.49|2
1730879480000|2024-11-06 07:51:20||149.44||149.49||149.49||149.44|495
1730879490000|2024-11-06 07:51:30|||||||||36
1730879500000|2024-11-06 07:51:40|149.47|149.39|149.47|149.39|149.47|149.39|149.47|149.39|72
1730879510000|2024-11-06 07:51:50|||||||||44
1730879520000|2024-11-06 07:52:00|||||||||168
1730879530000|2024-11-06 07:52:10|149.57|149.49|149.47|149.39|149.57|149.49|149.47|149.39|7
1730879540000|2024-11-06 07:52:20||149.34||149.39||149.39||149.34|28
1730879550000|2024-11-06 07:52:30|149.42|149.34|149.42|149.34|149.42|149.34|149.37|149.29|326
1730879560000|2024-11-06 07:52:40|149.47|149.39|149.47|149.39|149.47|149.39|149.47|149.39|363
1730879570000|2024-11-06 07:52:50|||||||||326
1730879580000|2024-11-06 07:53:00|||||||||4
1730879610000|2024-11-06 07:53:30|149.42|149.34|149.47|149.39|149.47|149.39|149.42|149.34|118
1730879620000|2024-11-06 07:53:40|149.42|149.34|149.37|149.29|149.42|149.34|149.37|149.29|151
1730879630000|2024-11-06 07:53:50|||||||||17
1730879640000|2024-11-06 07:54:00|||||||||3
1730879660000|2024-11-06 07:54:20|149.42|149.34|149.47|149.39|149.47|149.39|149.42|149.34|349
1730879670000|2024-11-06 07:54:30|149.52|149.44|149.47|149.39|149.52|149.44|149.47|149.39|37
1730879680000|2024-11-06 07:54:40|149.42|149.34|149.37|149.29|149.42|149.34|149.37|149.29|36
1730879690000|2024-11-06 07:54:50|||||||||66
1730879700000|2024-11-06 07:55:00|||||||||9
1730879710000|2024-11-06 07:55:10|149.32|149.24|149.32|149.24|149.32|149.24|149.32|149.24|38
1730879720000|2024-11-06 07:55:20|149.27|149.19|149.02|148.94|149.27|149.19|149.02|148.94|51
1730879730000|2024-11-06 07:55:30|148.97|148.89|148.97|148.84|148.97|148.89|148.92|148.84|152
1730879740000|2024-11-06 07:55:40|149.07|148.89|149.07|148.94|149.07|148.94|149.07|148.89|31
1730879750000|2024-11-06 07:55:50|149.17|148.99|149.17|149.04|149.17|149.09|149.17|148.94|12
1730879760000|2024-11-06 07:56:00|149.12|149.09|149.12|148.99|149.12|149.09|149.12|148.99|21
1730879770000|2024-11-06 07:56:10|149.07|149.04|149.12|149.04|149.12|149.04|149.07|149.04|3
1730879780000|2024-11-06 07:56:20|149.17|149.09|149.32|149.19|149.32|149.24|149.17|149.09|31
1730879790000|2024-11-06 07:56:30|149.27|149.14|149.27|149.19|149.27|149.19|149.22|149.14|17
1730879800000|2024-11-06 07:56:40|149.37|149.24|149.22|149.14|149.37|149.24|149.22|149.14|86
1730879810000|2024-11-06 07:56:50|149.27||149.27||149.27||149.27||17
1730879820000|2024-11-06 07:57:00|149.22||149.27||149.27||149.22||18
1730879830000|2024-11-06 07:57:10|149.22|149.19|149.22|149.14|149.22|149.19|149.22|149.14|20
1730879850000|2024-11-06 07:57:30|||||||||1
1730879860000|2024-11-06 07:57:40|149.27|149.09|149.17|149.04|149.27|149.09|149.17|149.04|39
1730879870000|2024-11-06 07:57:50||149.09||149.09||149.09||149.09|0
1730879880000|2024-11-06 07:58:00||149.04||149.04||149.04||149.04|6
1730879890000|2024-11-06 07:58:10||149.09||149.09||149.09||149.09|0
1730879900000|2024-11-06 07:58:20|149.22||149.22||149.22||149.22||32
1730879910000|2024-11-06 07:58:30|149.27|149.14|149.27|149.19|149.27|149.19|149.27|149.14|16
1730879920000|2024-11-06 07:58:40|149.32|149.24|149.27|149.19|149.32|149.24|149.27|149.14|25
1730879940000|2024-11-06 07:59:00||149.14||149.14||149.14||149.14|1
1730879950000|2024-11-06 07:59:10||149.19||149.19||149.19||149.19|13
1730879960000|2024-11-06 07:59:20|149.32|149.24|149.27|149.19|149.32|149.24|149.27|149.19|32
1730879970000|2024-11-06 07:59:30||149.14||149.19||149.19||149.14|23
1730879980000|2024-11-06 07:59:40||149.14||149.14||149.14||149.14|6
1730879990000|2024-11-06 07:59:50|149.32|149.19|149.27|149.14|149.32|149.24|149.27|149.14|108
1730880000000|2024-11-06 08:00:00|149.22|149.04|149.37|149.29|149.42|149.29|149.12|148.99|449
1730880010000|2024-11-06 08:00:10|149.32|149.24|149.32|149.24|149.47|149.39|149.32|149.24|124
1730880020000|2024-11-06 08:00:20|149.27|149.19|149.57|149.44|149.57|149.44|149.27|149.19|290
1730880030000|2024-11-06 08:00:30|149.52|149.49|149.52|149.44|149.52|149.49|149.52|149.44|122
1730880040000|2024-11-06 08:00:40|149.47|149.39|149.47|149.34|149.52|149.44|149.42|149.34|115
1730880050000|2024-11-06 08:00:50|149.52|149.39|149.52|149.44|149.57|149.49|149.52|149.39|186
1730880060000|2024-11-06 08:01:00|149.57|149.49|149.62|149.49|149.62|149.54|149.57|149.44|68
1730880070000|2024-11-06 08:01:10|149.67|149.54|149.62|149.54|149.67|149.54|149.62|149.49|13
1730880080000|2024-11-06 08:01:20|149.67|149.59|149.67|149.59|149.72|149.64|149.62|149.54|153
1730880090000|2024-11-06 08:01:30|149.62|149.54|149.67|149.59|149.72|149.64|149.62|149.54|113
1730880100000|2024-11-06 08:01:40|149.72|149.64|149.57|149.49|149.77|149.69|149.52|149.44|150
1730880110000|2024-11-06 08:01:50|149.62|149.44|149.57|149.44|149.62|149.49|149.52|149.44|233
1730880120000|2024-11-06 08:02:00|149.52|149.39|149.42|149.34|149.52|149.39|149.42|149.34|35
1730880130000|2024-11-06 08:02:10|149.47|149.39|149.47|149.39|149.47|149.39|149.47|149.39|2
1730880140000|2024-11-06 08:02:20|149.52|149.44|149.62|149.54|149.72|149.59|149.52|149.44|52
1730880150000|2024-11-06 08:02:30|149.67|149.59|149.62|149.54|149.67|149.59|149.62|149.54|16
1730880160000|2024-11-06 08:02:40|149.57|149.49|149.52|149.44|149.57|149.49|149.47|149.39|25
1730880170000|2024-11-06 08:02:50|149.57|149.49|149.42|149.34|149.57|149.49|149.42|149.34|93
1730880180000|2024-11-06 08:03:00|149.47|149.39|149.42|149.34|149.52|149.39|149.37|149.29|34
1730880190000|2024-11-06 08:03:10|149.47|149.29|149.42|149.34|149.47|149.34|149.37|149.29|25
1730880200000|2024-11-06 08:03:20|149.47|149.39|149.47|149.39|149.47|149.39|149.42|149.29|17
1730880210000|2024-11-06 08:03:30|149.52|149.44|149.52|149.39|149.52|149.44|149.52|149.39|9
1730880220000|2024-11-06 08:03:40|149.47|149.34|149.47|149.39|149.52|149.39|149.47|149.34|45
1730880230000|2024-11-06 08:03:50|149.57|149.49|149.57|149.44|149.62|149.49|149.52|149.44|92
1730880240000|2024-11-06 08:04:00|149.52|149.49|149.52|149.44|149.57|149.49|149.52|149.44|58
1730880250000|2024-11-06 08:04:10|149.57|149.39|149.47|149.34|149.57|149.39|149.42|149.29|125
1730880260000|2024-11-06 08:04:20|149.42|149.29|149.42|149.34|149.42|149.34|149.37|149.29|25
1730880270000|2024-11-06 08:04:30|149.37|149.29|149.52|149.44|149.57|149.44|149.37|149.29|42
1730880280000|2024-11-06 08:04:40|149.57|149.49|149.67|149.54|149.67|149.59|149.57|149.49|70
1730880290000|2024-11-06 08:04:50|149.62|149.59|149.52|149.44|149.67|149.59|149.52|149.44|146
1730880300000|2024-11-06 08:05:00|149.47|149.39|149.62|149.54|149.67|149.59|149.47|149.39|92
1730880310000|2024-11-06 08:05:10|149.67|149.59|149.52|149.39|149.67|149.59|149.47|149.39|87
1730880320000|2024-11-06 08:05:20|149.47|149.44|149.62|149.54|149.62|149.54|149.47|149.34|178
1730880330000|2024-11-06 08:05:30|149.57|149.49|149.62|149.54|149.62|149.54|149.57|149.49|18
1730880340000|2024-11-06 08:05:40|149.67|149.59|149.62|149.54|149.72|149.64|149.62|149.54|20
1730880350000|2024-11-06 08:05:50|149.67|149.59|149.67|149.59|149.72|149.64|149.67|149.59|213
1730880360000|2024-11-06 08:06:00|149.72|149.64|149.77|149.69|149.77|149.69|149.67|149.54|53
1730880370000|2024-11-06 08:06:10|149.72|149.64|149.82|149.74|149.82|149.74|149.67|149.59|129
1730880380000|2024-11-06 08:06:20|149.77|149.69|149.72|149.64|149.82|149.74|149.72|149.59|154
1730880390000|2024-11-06 08:06:30|149.67|149.59|149.67|149.59|149.72|149.64|149.67|149.59|142
1730880400000|2024-11-06 08:06:40|||||||||616
1730880410000|2024-11-06 08:06:50|||||||||186
1730880420000|2024-11-06 08:07:00|149.72|149.64|149.67|149.59|149.72|149.64|149.67|149.59|350
1730880430000|2024-11-06 08:07:10|149.72|149.64|149.72|149.64|149.72|149.64|149.67|149.59|102
1730880440000|2024-11-06 08:07:20|149.67|149.59|149.67|149.59|149.67|149.64|149.67|149.59|218
1730880450000|2024-11-06 08:07:30|149.72|149.64|149.72|149.59|149.72|149.64|149.67|149.59|48
1730880460000|2024-11-06 08:07:40|149.67|149.64|149.67|149.59|149.72|149.64|149.67|149.59|402
1730880470000|2024-11-06 08:07:50|149.72|149.64|149.72|149.59|149.77|149.69|149.67|149.59|187
1730880480000|2024-11-06 08:08:00|149.67|149.64|149.77|149.69|149.77|149.69|149.67|149.59|161
1730880490000|2024-11-06 08:08:10|149.72|149.64|149.72|149.64|149.77|149.64|149.67|149.59|26
1730880500000|2024-11-06 08:08:20|149.67|149.59|149.67|149.59|149.72|149.64|149.67|149.59|197
1730880510000|2024-11-06 08:08:30|149.72|149.64|149.72|149.64|149.72|149.64|149.67|149.59|69
1730880520000|2024-11-06 08:08:40|149.77|149.69|149.82|149.74|149.92|149.84|149.77|149.69|102
1730880530000|2024-11-06 08:08:50|149.87|149.69|149.82|149.74|149.87|149.79|149.82|149.69|46
1730880540000|2024-11-06 08:09:00|149.77|149.69|149.87|149.79|149.87|149.79|149.77|149.69|81
1730880550000|2024-11-06 08:09:10|149.92|149.74|149.87|149.79|149.92|149.79|149.82|149.74|112
1730880560000|2024-11-06 08:09:20|149.82|149.69|149.82|149.74|149.87|149.74|149.77|149.69|42
1730880570000|2024-11-06 08:09:30|149.87|149.79|149.87|149.79|149.92|149.84|149.82|149.74|41
1730880580000|2024-11-06 08:09:40|149.82|149.74|149.77|149.69|149.82|149.79|149.77|149.69|100
1730880590000|2024-11-06 08:09:50|149.72|149.64|149.82|149.74|149.82|149.74|149.72|149.64|324
1730880600000|2024-11-06 08:10:00|149.87|149.79|149.77|149.69|149.87|149.79|149.77|149.69|512
1730880610000|2024-11-06 08:10:10|||||||||7
1730880620000|2024-11-06 08:10:20|149.82|149.74|149.82|149.74|149.82|149.74|149.77|149.69|17
1730880630000|2024-11-06 08:10:30|149.87|149.69|149.82|149.74|149.87|149.79|149.82|149.69|16
1730880640000|2024-11-06 08:10:40|149.77|149.69|149.77|149.69|149.82|149.74|149.77|149.69|66
1730880650000|2024-11-06 08:10:50|149.82|149.74|149.82|149.74|149.82|149.74|149.77|149.69|31
1730880660000|2024-11-06 08:11:00|149.87|149.79|149.87|149.79|149.97|149.84|149.82|149.74|36
1730880670000|2024-11-06 08:11:10|149.92|149.84|149.87|149.79|149.92|149.84|149.87|149.79|21
1730880680000|2024-11-06 08:11:20||149.74||149.74||149.79||149.74|54
1730880690000|2024-11-06 08:11:30|149.82|149.79|149.77|149.69|149.82|149.79|149.77|149.69|63
1730880700000|2024-11-06 08:11:40|149.72|149.64|149.57|149.49|149.72|149.64|149.57|149.49|227
1730880710000|2024-11-06 08:11:50|149.62|149.54|149.57|149.44|149.62|149.54|149.52|149.44|35
1730880720000|2024-11-06 08:12:00|149.62|149.49|149.62|149.54|149.67|149.54|149.57|149.49|19
1730880730000|2024-11-06 08:12:10|149.67|149.49|149.57|149.49|149.67|149.49|149.57|149.49|13
1730880740000|2024-11-06 08:12:20|149.52|149.44|149.52|149.44|149.57|149.49|149.52|149.39|25
1730880750000|2024-11-06 08:12:30|149.57|149.49|149.57|149.49|149.57|149.49|149.52|149.49|5
1730880760000|2024-11-06 08:12:40|149.62|149.54|149.52|149.44|149.62|149.54|149.52|149.44|32
1730880770000|2024-11-06 08:12:50|149.47|149.39|149.47|149.39|149.52|149.39|149.47|149.34|36
1730880780000|2024-11-06 08:13:00|149.52|149.49|149.57|149.49|149.57|149.49|149.52|149.44|17
1730880790000|2024-11-06 08:13:10|149.62|149.54|149.62|149.54|149.62|149.54|149.57|149.49|73
1730880800000|2024-11-06 08:13:20|149.67|149.59|149.67|149.59|149.67|149.59|149.67|149.59|59
1730880810000|2024-11-06 08:13:30|149.62|149.54|149.72|149.64|149.72|149.64|149.62|149.54|261
1730880830000|2024-11-06 08:13:50|149.67|149.59|149.72|149.64|149.72|149.64|149.67|149.59|25
1730880840000|2024-11-06 08:14:00|149.77|149.69|149.77|149.69|149.77|149.69|149.77|149.69|12
1730880850000|2024-11-06 08:14:10|149.82|149.74|149.92|149.84|149.92|149.84|149.82|149.74|7
1730880860000|2024-11-06 08:14:20|149.87|149.79|149.87|149.79|149.97|149.84|149.87|149.79|162
1730880870000|2024-11-06 08:14:30|149.92||149.87||149.92||149.87||2
1730880880000|2024-11-06 08:14:40|149.92|149.84|149.87|149.79|149.92|149.84|149.87|149.79|7
1730880890000|2024-11-06 08:14:50|||||||||1
1730880900000|2024-11-06 08:15:00|149.92||149.87||149.92||149.87||5
1730880910000|2024-11-06 08:15:10|149.82|149.74|149.77|149.69|149.87|149.79|149.77|149.69|160
1730880920000|2024-11-06 08:15:20|149.82|149.74|149.82|149.74|149.87|149.79|149.77|149.69|58
1730880930000|2024-11-06 08:15:30|149.77|149.69|149.72|149.64|149.77|149.69|149.67|149.59|67
1730880940000|2024-11-06 08:15:40|149.77|149.59|149.62|149.54|149.77|149.59|149.62|149.54|53
1730880950000|2024-11-06 08:15:50|149.67|149.59|149.67|149.59|149.67|149.59|149.62|149.54|51
1730880960000|2024-11-06 08:16:00|149.72|149.64|149.72|149.64|149.72|149.64|149.67|149.59|29
1730880970000|2024-11-06 08:16:10|149.67|149.59|149.72|149.64|149.72|149.64|149.67|149.59|2
1730880980000|2024-11-06 08:16:20|149.67|149.59|149.72|149.64|149.77|149.69|149.67|149.59|109
1730880990000|2024-11-06 08:16:30|149.77|149.59|149.72|149.64|149.77|149.64|149.67|149.59|46
1730881000000|2024-11-06 08:16:40|149.77|149.59|149.77|149.69|149.77|149.69|149.72|149.59|8
1730881010000|2024-11-06 08:16:50|149.72|149.64|149.77|149.64|149.77|149.69|149.72|149.64|13
1730881020000|2024-11-06 08:17:00|149.72|149.69|149.77|149.69|149.77|149.69|149.72|149.64|14
1730881030000|2024-11-06 08:17:10|149.82|149.74|149.82|149.74|149.82|149.74|149.77|149.69|98
1730881040000|2024-11-06 08:17:20|149.77|149.69|149.82|149.74|149.82|149.74|149.77|149.69|33
1730881050000|2024-11-06 08:17:30|149.77|149.69|149.92|149.79|149.92|149.84|149.77|149.69|28
1730881060000|2024-11-06 08:17:40|149.87|149.74|149.87|149.74|149.87|149.79|149.82|149.74|44
1730881070000|2024-11-06 08:17:50|149.82|149.69|149.82|149.74|149.87|149.74|149.77|149.69|14
1730881080000|2024-11-06 08:18:00|149.77|149.69|149.77|149.69|149.82|149.69|149.72|149.64|5
1730881090000|2024-11-06 08:18:10|149.67|149.59|149.77|149.69|149.77|149.69|149.67|149.59|37
1730881100000|2024-11-06 08:18:20|149.72|149.64|149.72|149.64|149.72|149.64|149.67|149.59|17
1730881110000|2024-11-06 08:18:30|149.67|149.59|149.67|149.59|149.72|149.64|149.67|149.54|13
1730881120000|2024-11-06 08:18:40|149.72|149.64|149.67|149.54|149.72|149.64|149.67|149.54|11
1730881130000|2024-11-06 08:18:50|149.62|149.49|149.57|149.44|149.67|149.54|149.52|149.44|58
1730881140000|2024-11-06 08:19:00|149.52|149.49|149.47|149.39|149.52|149.49|149.47|149.39|20
1730881150000|2024-11-06 08:19:10|149.52|149.44|149.57|149.44|149.57|149.49|149.47|149.44|107
1730881160000|2024-11-06 08:19:20|149.52|149.49|149.57|149.49|149.57|149.49|149.52|149.49|2
1730881170000|2024-11-06 08:19:30|149.52|149.44|149.57|149.49|149.57|149.49|149.52|149.44|33
1730881180000|2024-11-06 08:19:40|149.52|149.44|149.52|149.39|149.52|149.44|149.47|149.39|33
1730881190000|2024-11-06 08:19:50|149.47|149.44|149.52|149.44|149.52|149.44|149.47|149.44|0
1730881200000|2024-11-06 08:20:00|149.47|149.39|149.52|149.44|149.57|149.44|149.47|149.39|16
1730881210000|2024-11-06 08:20:10|149.57|149.49|149.57|149.49|149.57|149.49|149.57|149.49|1
1730881220000|2024-11-06 08:20:20|149.62|149.54|149.62|149.54|149.62|149.54|149.62|149.54|32
1730881230000|2024-11-06 08:20:30||149.49||149.49||149.54||149.49|28
1730881240000|2024-11-06 08:20:40|149.67|149.54|149.62|149.54|149.67|149.59|149.57|149.49|38
1730881250000|2024-11-06 08:20:50|149.57|149.49|149.52|149.44|149.57|149.49|149.52|149.44|5
1730881260000|2024-11-06 08:21:00|149.47|149.39|149.47|149.39|149.52|149.44|149.47|149.39|9
1730881270000|2024-11-06 08:21:10|149.52|149.44|149.57|149.44|149.57|149.49|149.47|149.39|33
1730881280000|2024-11-06 08:21:20|149.52|149.49|149.52|149.44|149.57|149.49|149.52|149.44|13
1730881290000|2024-11-06 08:21:30|149.57|149.39|149.52|149.39|149.57|149.44|149.47|149.39|19
1730881300000|2024-11-06 08:21:40|149.47|149.34|149.37|149.29|149.47|149.39|149.37|149.29|98
1730881310000|2024-11-06 08:21:50|149.42|149.24|149.32|149.24|149.42|149.34|149.32|149.24|21
1730881320000|2024-11-06 08:22:00|149.37|149.19|149.22|149.14|149.37|149.19|149.22|149.14|71
1730881330000|2024-11-06 08:22:10|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|105
1730881340000|2024-11-06 08:22:20|149.22|149.14|149.22|149.14|149.27|149.19|149.22|149.14|5
1730881350000|2024-11-06 08:22:30|149.27|149.19|149.17|149.09|149.27|149.19|149.17|149.04|9
1730881360000|2024-11-06 08:22:40|149.22|149.14|149.17|149.09|149.22|149.14|149.17|149.09|10
1730881370000|2024-11-06 08:22:50|149.22|149.14|149.27|149.14|149.27|149.14|149.22|149.09|3
1730881380000|2024-11-06 08:23:00|149.22|149.19|149.12|148.99|149.22|149.19|149.12|148.99|25
1730881390000|2024-11-06 08:23:10|149.07|148.94|148.97|148.89|149.12|148.94|148.97|148.84|120
1730881400000|2024-11-06 08:23:20|||||||||7
1730881410000|2024-11-06 08:23:30|148.92|148.84|148.92|148.84|148.97|148.89|148.92|148.84|48
1730881420000|2024-11-06 08:23:40|148.87|148.79|148.87|148.79|148.92|148.84|148.82|148.74|37
1730881430000|2024-11-06 08:23:50|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|4
1730881440000|2024-11-06 08:24:00|148.92|148.74|148.92|148.84|148.97|148.84|148.92|148.74|22
1730881450000|2024-11-06 08:24:10|148.97|148.79|148.92|148.79|148.97|148.84|148.87|148.79|2
1730881460000|2024-11-06 08:24:20|148.97|148.84|148.97|148.89|148.97|148.89|148.97|148.79|26
1730881470000|2024-11-06 08:24:30|148.92|148.84|148.87|148.79|148.97|148.84|148.87|148.79|34
1730881480000|2024-11-06 08:24:40|148.92|148.84|148.92|148.79|148.97|148.89|148.92|148.79|31
1730881490000|2024-11-06 08:24:50|148.87|148.84|148.87|148.79|148.87|148.84|148.87|148.79|64
1730881500000|2024-11-06 08:25:00|148.77|148.69|148.72|148.64|148.77|148.69|148.72|148.64|248
1730881510000|2024-11-06 08:25:10|148.67|148.59|148.67|148.59|148.67|148.59|148.62|148.54|154
1730881520000|2024-11-06 08:25:20|148.62|148.54|148.72|148.64|148.77|148.69|148.62|148.54|352
1730881530000|2024-11-06 08:25:30|148.77|148.59|148.77|148.69|148.77|148.69|148.77|148.59|193
1730881540000|2024-11-06 08:25:40|148.87|148.79|148.87|148.79|148.92|148.79|148.82|148.74|348
1730881550000|2024-11-06 08:25:50|148.82|148.74|148.82|148.74|148.82|148.74|148.77|148.69|50
1730881560000|2024-11-06 08:26:00|148.87|148.79|149.02|148.89|149.02|148.94|148.87|148.79|196
1730881570000|2024-11-06 08:26:10|149.07|148.94|149.02|148.94|149.07|148.99|149.02|148.94|77
1730881580000|2024-11-06 08:26:20|148.97|148.89|149.02|148.94|149.02|148.94|148.97|148.89|78
1730881590000|2024-11-06 08:26:30|149.07|148.99|149.07|148.99|149.07|148.99|149.02|148.94|11
1730881600000|2024-11-06 08:26:40|149.02|148.94|149.17|149.09|149.17|149.09|149.02|148.94|62
1730881610000|2024-11-06 08:26:50|||||||||153
1730881620000|2024-11-06 08:27:00|149.22|149.14|149.22|149.14|149.22|149.14|149.17|149.09|5
1730881630000|2024-11-06 08:27:10|149.17|149.09|149.22|149.14|149.27|149.19|149.17|149.09|780
1730881640000|2024-11-06 08:27:20|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|27
1730881650000|2024-11-06 08:27:30|149.22|149.14|149.27|149.14|149.27|149.14|149.22|149.14|13
1730881660000|2024-11-06 08:27:40|149.22|149.19|149.27|149.19|149.27|149.19|149.22|149.14|60
1730881670000|2024-11-06 08:27:50|149.32|149.24|149.32|149.24|149.32|149.24|149.27|149.19|31
1730881680000|2024-11-06 08:28:00|149.27|149.19|149.27|149.19|149.32|149.24|149.27|149.19|30
1730881690000|2024-11-06 08:28:10|149.32|149.24|149.32|149.24|149.32|149.24|149.32|149.24|6
1730881700000|2024-11-06 08:28:20|149.27|149.19|149.32|149.24|149.32|149.24|149.27|149.19|55
1730881710000|2024-11-06 08:28:30|149.37|149.19|149.37|149.29|149.37|149.29|149.32|149.19|40
1730881720000|2024-11-06 08:28:40|||||||||17
1730881730000|2024-11-06 08:28:50|149.32|149.24|149.32|149.24|149.37|149.29|149.32|149.24|73
1730881740000|2024-11-06 08:29:00|149.37|149.29|149.37|149.24|149.37|149.29|149.32|149.24|61
1730881750000|2024-11-06 08:29:10|149.32|149.19|149.32|149.24|149.32|149.24|149.32|149.19|155
1730881760000|2024-11-06 08:29:20|149.37|149.29|149.37|149.29|149.37|149.29|149.32|149.24|22
1730881770000|2024-11-06 08:29:30|149.42|149.34|149.42|149.34|149.47|149.39|149.42|149.34|255
1730881780000|2024-11-06 08:29:40|149.47|149.39|149.42|149.29|149.47|149.39|149.42|149.29|109
1730881790000|2024-11-06 08:29:50||149.34||149.34||149.34||149.34|316
1730881800000|2024-11-06 08:30:00|149.47|149.39|149.27|149.19|149.47|149.39|149.27|149.19|371
1730881810000|2024-11-06 08:30:10|149.32|149.24|149.32|149.24|149.32|149.24|149.27|149.19|189
1730881820000|2024-11-06 08:30:20|149.37|149.29|149.32|149.24|149.37|149.29|149.32|149.24|26
1730881830000|2024-11-06 08:30:30|149.37|149.29|149.42|149.34|149.42|149.34|149.32|149.24|20
1730881840000|2024-11-06 08:30:40|149.47|149.39|149.52|149.44|149.52|149.44|149.47|149.39|70
1730881850000|2024-11-06 08:30:50|||||||||30
1730881860000|2024-11-06 08:31:00|149.57|149.49|149.57|149.49|149.57|149.49|149.52|149.44|581
1730881870000|2024-11-06 08:31:10|149.52|149.44|149.52|149.44|149.57|149.49|149.52|149.44|246
1730881880000|2024-11-06 08:31:20|149.47|149.39|149.47|149.39|149.52|149.44|149.47|149.39|119
1730881890000|2024-11-06 08:31:30|149.52|149.44|149.52|149.44|149.52|149.44|149.47|149.44|6
1730881900000|2024-11-06 08:31:40|||||||||31
1730881910000|2024-11-06 08:31:50|149.47|149.39|149.52|149.39|149.52|149.39|149.47|149.39|153
1730881920000|2024-11-06 08:32:00||149.44||149.44||149.44||149.44|205
1730881930000|2024-11-06 08:32:10|||||||||328
1730881940000|2024-11-06 08:32:20|||||||||199
1730881950000|2024-11-06 08:32:30||149.39||149.44||149.44||149.39|131
1730881960000|2024-11-06 08:32:40||149.39||149.44||149.44||149.39|65
1730881970000|2024-11-06 08:32:50|149.47|149.39|149.52|149.44|149.52|149.44|149.47|149.39|43
1730881980000|2024-11-06 08:33:00|149.47|149.39|149.47|149.39|149.52|149.44|149.47|149.39|126
1730881990000|2024-11-06 08:33:10|149.52|149.44|149.52|149.39|149.52|149.44|149.47|149.39|106
1730882000000|2024-11-06 08:33:20|149.47|149.44|149.42|149.34|149.47|149.44|149.42|149.34|207
1730882010000|2024-11-06 08:33:30|||||||||72
1730882020000|2024-11-06 08:33:40|149.37|149.29|149.32|149.24|149.37|149.29|149.32|149.24|132
1730882030000|2024-11-06 08:33:50|149.27|149.19|149.32|149.24|149.32|149.24|149.27|149.19|120
1730882040000|2024-11-06 08:34:00|149.27|149.19|149.32|149.24|149.32|149.24|149.27|149.19|108
1730882050000|2024-11-06 08:34:10|149.22|149.14|149.32|149.24|149.32|149.24|149.22|149.14|220
1730882060000|2024-11-06 08:34:20|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.29|173
1730882070000|2024-11-06 08:34:30||149.24||149.29||149.29||149.24|141
1730882080000|2024-11-06 08:34:40|149.42|149.34|149.47|149.39|149.47|149.39|149.42|149.34|43
1730882090000|2024-11-06 08:34:50|149.52|149.44|149.52|149.44|149.52|149.44|149.47|149.39|179
1730882100000|2024-11-06 08:35:00|149.47|149.39|149.52|149.44|149.52|149.44|149.47|149.39|126
1730882110000|2024-11-06 08:35:10|149.47|149.39|149.52|149.44|149.52|149.44|149.47|149.39|52
1730882120000|2024-11-06 08:35:20|||||||||472
1730882130000|2024-11-06 08:35:30|149.57|149.49|149.62|149.54|149.62|149.54|149.57|149.49|196
1730882140000|2024-11-06 08:35:40|149.57|149.49|149.57|149.49|149.57|149.49|149.57|149.49|44
1730882150000|2024-11-06 08:35:50|149.52|149.44|149.57|149.49|149.57|149.49|149.52|149.44|68
1730882160000|2024-11-06 08:36:00|||||||||52
1730882170000|2024-11-06 08:36:10|149.62|149.54|149.62|149.54|149.62|149.54|149.62|149.54|136
1730882180000|2024-11-06 08:36:20|149.67|149.59|149.62|149.54|149.67|149.59|149.62|149.54|42
1730882190000|2024-11-06 08:36:30|149.67|149.59|149.62|149.54|149.67|149.59|149.57|149.49|102
1730882200000|2024-11-06 08:36:40|149.57|149.49|149.52|149.44|149.57|149.49|149.52|149.44|104
1730882210000|2024-11-06 08:36:50|149.57|149.49|149.52|149.44|149.57|149.49|149.52|149.44|103
1730882220000|2024-11-06 08:37:00|||||||||85
1730882230000|2024-11-06 08:37:10|149.47|149.39|149.42|149.34|149.47|149.39|149.42|149.34|171
1730882240000|2024-11-06 08:37:20|149.47|149.29|149.37|149.29|149.47|149.29|149.37|149.29|161
1730882250000|2024-11-06 08:37:30|149.42|149.34|149.42|149.34|149.42|149.34|149.37|149.29|129
1730882260000|2024-11-06 08:37:40|149.47|149.29|149.37|149.29|149.47|149.29|149.37|149.29|10
1730882270000|2024-11-06 08:37:50|149.32|149.24|149.32|149.24|149.32|149.24|149.32|149.24|358
1730882280000|2024-11-06 08:38:00|149.27|149.19|149.27|149.19|149.32|149.24|149.27|149.14|136
1730882290000|2024-11-06 08:38:10|149.32|149.24|149.27|149.19|149.32|149.24|149.27|149.19|33
1730882300000|2024-11-06 08:38:20|149.22|149.14|149.27|149.14|149.27|149.14|149.22|149.14|64
1730882310000|2024-11-06 08:38:30|149.22|149.19|149.22|149.14|149.27|149.19|149.22|149.14|27
1730882320000|2024-11-06 08:38:40|149.27||149.22||149.27||149.22||6
1730882330000|2024-11-06 08:38:50|||||||||142
1730882340000|2024-11-06 08:39:00|149.27|149.19|149.32|149.19|149.32|149.24|149.27|149.19|215
1730882350000|2024-11-06 08:39:10|149.27|149.24|149.27|149.19|149.32|149.24|149.27|149.19|29
1730882360000|2024-11-06 08:39:20|149.32|149.14|149.22|149.14|149.32|149.14|149.22|149.14|104
1730882370000|2024-11-06 08:39:30|149.17|149.09|149.12|149.04|149.22|149.14|149.12|149.04|202
1730882380000|2024-11-06 08:39:40|149.17|148.99|149.07|148.99|149.17|148.99|149.02|148.94|154
1730882390000|2024-11-06 08:39:50|149.12|148.94|149.22|149.14|149.22|149.14|149.12|148.94|69
1730882400000|2024-11-06 08:40:00|149.27|149.19|149.22|149.14|149.27|149.19|149.22|149.14|49
1730882410000|2024-11-06 08:40:10|149.27||149.22||149.27||149.22||67
1730882420000|2024-11-06 08:40:20|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|75
1730882430000|2024-11-06 08:40:30|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.14|25
1730882440000|2024-11-06 08:40:40|149.22|149.14|149.17|149.09|149.22|149.14|149.17|149.09|259
1730882450000|2024-11-06 08:40:50|149.22||149.17||149.22||149.17||5
1730882460000|2024-11-06 08:41:00|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.14|286
1730882470000|2024-11-06 08:41:10|149.22|149.14|149.17|149.09|149.27|149.19|149.17|149.09|112
1730882480000|2024-11-06 08:41:20|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.09|38
1730882490000|2024-11-06 08:41:30|149.32|149.14|149.22|149.14|149.32|149.14|149.22|149.14|579
1730882500000|2024-11-06 08:41:40|149.17|149.09|149.22|149.09|149.22|149.14|149.17|149.09|214
1730882510000|2024-11-06 08:41:50|149.17|149.14|149.17|149.09|149.22|149.14|149.17|149.09|7
1730882520000|2024-11-06 08:42:00|149.22|149.19|149.22|149.14|149.27|149.19|149.17|149.14|218
1730882530000|2024-11-06 08:42:10|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|5
1730882540000|2024-11-06 08:42:20|149.22|149.14|149.12|149.04|149.27|149.14|149.12|149.04|129
1730882550000|2024-11-06 08:42:30|149.07|148.99|149.12|149.04|149.12|149.04|149.07|148.99|78
1730882560000|2024-11-06 08:42:40|149.17|149.09|149.12|149.04|149.22|149.09|149.12|149.04|2
1730882570000|2024-11-06 08:42:50|149.17|148.99|149.17|149.04|149.17|149.09|149.07|148.99|20
1730882580000|2024-11-06 08:43:00|149.12|149.09|149.17|149.09|149.17|149.09|149.12|149.04|70
1730882590000|2024-11-06 08:43:10|||||||||1
1730882600000|2024-11-06 08:43:20|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|21
1730882610000|2024-11-06 08:43:30|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|7
1730882620000|2024-11-06 08:43:40|149.12|149.04|149.12|148.99|149.12|149.04|149.12|148.99|14
1730882630000|2024-11-06 08:43:50|149.07|149.04|149.02|148.89|149.12|149.04|149.02|148.89|292
1730882640000|2024-11-06 08:44:00|148.97|148.94|148.97|148.84|149.02|148.94|148.97|148.84|13
1730882650000|2024-11-06 08:44:10|148.92||148.92||148.97||148.92||11
1730882660000|2024-11-06 08:44:20|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.84|43
1730882670000|2024-11-06 08:44:30|148.92|148.84|148.92|148.84|148.97|148.84|148.92|148.84|1
1730882680000|2024-11-06 08:44:40|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|13
1730882690000|2024-11-06 08:44:50|148.87|148.69|148.87|148.79|148.92|148.79|148.87|148.69|247
1730882700000|2024-11-06 08:45:00|148.82|148.74|148.82|148.74|148.82|148.79|148.77|148.69|12
1730882710000|2024-11-06 08:45:10|148.87|148.79|148.82|148.69|148.87|148.79|148.82|148.69|415
1730882720000|2024-11-06 08:45:20|148.87|148.74|148.87|148.74|148.87|148.79|148.82|148.74|49
1730882730000|2024-11-06 08:45:30|148.82|148.69|148.77|148.69|148.82|148.74|148.77|148.69|20
1730882740000|2024-11-06 08:45:40|148.82|148.64|148.77|148.64|148.82|148.64|148.77|148.64|43
1730882750000|2024-11-06 08:45:50|148.72|148.69|148.72|148.64|148.72|148.69|148.72|148.59|278
1730882760000|2024-11-06 08:46:00|148.77|148.69|148.77|148.69|148.77|148.69|148.72|148.64|63
1730882770000|2024-11-06 08:46:10|148.82|148.64|148.77|148.64|148.82|148.69|148.77|148.64|7
1730882780000|2024-11-06 08:46:20|148.82|148.69|148.82|148.74|148.82|148.74|148.77|148.69|217
1730882790000|2024-11-06 08:46:30|148.87|148.79|148.92|148.84|148.92|148.84|148.87|148.79|31
1730882800000|2024-11-06 08:46:40|148.87|148.79|148.82|148.74|148.92|148.84|148.82|148.74|68
1730882810000|2024-11-06 08:46:50|148.77|148.69|148.77|148.69|148.82|148.69|148.72|148.64|310
1730882820000|2024-11-06 08:47:00|148.82|148.74|148.82|148.74|148.82|148.74|148.77|148.69|355
1730882840000|2024-11-06 08:47:20|148.87|148.79|148.92|148.79|148.92|148.79|148.82|148.74|149
1730882850000|2024-11-06 08:47:30|148.97|148.84|148.97|148.84|148.97|148.89|148.92|148.84|49
1730882860000|2024-11-06 08:47:40|148.92|148.89|148.97|148.84|148.97|148.89|148.92|148.84|24
1730882870000|2024-11-06 08:47:50|148.92|148.89|148.92|148.84|148.97|148.89|148.92|148.84|29
1730882880000|2024-11-06 08:48:00|148.87|148.74|148.82|148.74|148.87|148.74|148.82|148.74|71
1730882890000|2024-11-06 08:48:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|0
1730882910000|2024-11-06 08:48:30|148.97|148.84|148.92|148.84|148.97|148.84|148.92|148.84|460
1730882920000|2024-11-06 08:48:40|148.87|148.79|148.77|148.69|148.87|148.79|148.77|148.69|209
1730882930000|2024-11-06 08:48:50|148.82||148.77||148.82||148.77||10
1730882940000|2024-11-06 08:49:00|148.82|148.74|148.92|148.79|148.92|148.79|148.82|148.74|81
1730882950000|2024-11-06 08:49:10|148.87|148.84|148.92|148.79|148.92|148.84|148.87|148.79|19
1730882960000|2024-11-06 08:49:20||148.84||148.84||148.84||148.79|3
1730882970000|2024-11-06 08:49:30|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.84|17
1730882980000|2024-11-06 08:49:40||148.84||148.89||148.89||148.84|21
1730882990000|2024-11-06 08:49:50|||||||||1
1730883000000|2024-11-06 08:50:00|149.02|148.94|149.12|148.99|149.12|148.99|149.02|148.94|15
1730883010000|2024-11-06 08:50:10|149.07|149.04|149.12|149.04|149.12|149.04|149.07|148.99|16
1730883020000|2024-11-06 08:50:20|149.17|149.09|149.22|149.14|149.22|149.14|149.17|149.09|8
1730883030000|2024-11-06 08:50:30|149.17|149.09|149.17|149.09|149.22|149.14|149.17|149.09|7
1730883040000|2024-11-06 08:50:40|149.22|149.14|149.17|149.09|149.22|149.14|149.17|149.09|25
1730883050000|2024-11-06 08:50:50|149.27|149.14|149.22|149.14|149.27|149.19|149.22|149.14|293
1730883060000|2024-11-06 08:51:00|||||||||10
1730883070000|2024-11-06 08:51:10|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|3
1730883080000|2024-11-06 08:51:20|149.32|149.24|149.27|149.14|149.32|149.24|149.27|149.14|13
1730883090000|2024-11-06 08:51:30|149.22|149.19|149.22|149.14|149.27|149.19|149.22|149.14|5
1730883100000|2024-11-06 08:51:40|149.27|149.19|149.22|149.14|149.27|149.19|149.22|149.14|63
1730883110000|2024-11-06 08:51:50|149.27|149.19|149.27|149.19|149.32|149.19|149.22|149.19|0
1730883120000|2024-11-06 08:52:00|149.32|149.14|149.27|149.19|149.32|149.19|149.22|149.14|200
1730883130000|2024-11-06 08:52:10|149.32|149.24|149.32|149.24|149.37|149.24|149.32|149.24|97
1730883140000|2024-11-06 08:52:20|149.37|149.29|149.37|149.29|149.37|149.29|149.32|149.24|45
1730883150000|2024-11-06 08:52:30|149.32|149.24|149.37|149.29|149.37|149.29|149.32|149.24|117
1730883160000|2024-11-06 08:52:40|149.32|149.24|149.32|149.24|149.37|149.29|149.27|149.19|24
1730883170000|2024-11-06 08:52:50|149.37|149.29|149.37|149.24|149.37|149.29|149.37|149.24|139
1730883180000|2024-11-06 08:53:00|149.32|149.29|149.27|149.19|149.32|149.29|149.27|149.19|17
1730883190000|2024-11-06 08:53:10|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.14|18
1730883200000|2024-11-06 08:53:20|149.32|149.24|149.27|149.19|149.32|149.24|149.27|149.19|38
1730883210000|2024-11-06 08:53:30|149.22|149.14|149.22|149.14|149.27|149.19|149.22|149.14|15
1730883220000|2024-11-06 08:53:40|149.27|149.19|149.17|149.09|149.27|149.19|149.17|149.09|67
1730883230000|2024-11-06 08:53:50|149.22|149.14|149.22|149.14|149.22|149.14|149.17|149.14|240
1730883240000|2024-11-06 08:54:00|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.19|92
1730883250000|2024-11-06 08:54:10|149.22|149.14|149.22|149.14|149.27|149.19|149.22|149.14|7
1730883260000|2024-11-06 08:54:20|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|1
1730883270000|2024-11-06 08:54:30|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.14|10
1730883280000|2024-11-06 08:54:40|149.32|149.24|149.32|149.24|149.32|149.24|149.32|149.24|7
1730883300000|2024-11-06 08:55:00|149.37|149.29|149.32|149.24|149.37|149.29|149.32|149.24|6
1730883340000|2024-11-06 08:55:40|149.27|149.19|149.32|149.24|149.32|149.24|149.27|149.19|27
1730883350000|2024-11-06 08:55:50|149.37||149.32||149.37||149.32||3
1730883360000|2024-11-06 08:56:00|149.37||149.37||149.37||149.32||1
1730883370000|2024-11-06 08:56:10|149.32|149.29|149.27|149.19|149.37|149.29|149.27|149.19|37
1730883380000|2024-11-06 08:56:20|149.22|149.14|149.27|149.14|149.27|149.14|149.22|149.14|12
1730883390000|2024-11-06 08:56:30|149.32|149.19|149.32|149.24|149.32|149.24|149.27|149.19|1
1730883400000|2024-11-06 08:56:40|149.27|149.19|149.27|149.19|149.27|149.24|149.27|149.19|13
1730883410000|2024-11-06 08:56:50|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|5
1730883420000|2024-11-06 08:57:00|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|5
1730883430000|2024-11-06 08:57:10|149.32||149.27||149.32||149.27||3
1730883440000|2024-11-06 08:57:20|||||||||3
1730883450000|2024-11-06 08:57:30|149.32|149.14|149.22|149.14|149.32|149.14|149.22|149.14|2
1730883460000|2024-11-06 08:57:40|149.27||149.22||149.27||149.22||0
1730883470000|2024-11-06 08:57:50|149.17|149.09|149.22|149.14|149.27|149.14|149.17|149.09|3
1730883480000|2024-11-06 08:58:00|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.19|0
1730883490000|2024-11-06 08:58:10|149.32|149.24|149.32|149.24|149.32|149.24|149.27|149.19|1
1730883500000|2024-11-06 08:58:20|149.37||149.37||149.37||149.32||6
1730883510000|2024-11-06 08:58:30|149.32|149.29|149.32|149.24|149.32|149.29|149.32|149.24|284
1730883520000|2024-11-06 08:58:40|149.37|149.29|149.42|149.29|149.42|149.29|149.32|149.29|129
1730883530000|2024-11-06 08:58:50|149.37||149.37||149.37||149.37||0
1730883540000|2024-11-06 08:59:00|149.42||149.37||149.42||149.37||0
1730883550000|2024-11-06 08:59:10|149.42|149.34|149.42|149.34|149.42|149.34|149.37|149.29|8
1730883560000|2024-11-06 08:59:20|149.47||149.47||149.47||149.42||8
1730883570000|2024-11-06 08:59:30|149.42|149.39|149.47|149.34|149.47|149.39|149.42|149.34|8
1730883580000|2024-11-06 08:59:40|149.42|149.29|149.42|149.34|149.47|149.34|149.42|149.29|27
1730883590000|2024-11-06 08:59:50|149.47||149.42||149.47||149.42||0
1730883600000|2024-11-06 09:00:00|149.47|149.29|149.37|149.29|149.47|149.29|149.37|149.29|6
1730883610000|2024-11-06 09:00:10|149.42|149.34|149.42|149.34|149.42|149.34|149.42|149.29|43
1730883620000|2024-11-06 09:00:20|149.37|149.29|149.42|149.34|149.42|149.34|149.37|149.29|6
1730883630000|2024-11-06 09:00:30|||||||||11
1730883640000|2024-11-06 09:00:40|149.37|149.29|149.32|149.24|149.37|149.29|149.32|149.24|5
1730883650000|2024-11-06 09:00:50|||||||||23
1730883660000|2024-11-06 09:01:00|149.37|149.29|149.37|149.29|149.42|149.34|149.37|149.24|44
1730883670000|2024-11-06 09:01:10|149.32|149.24|149.32|149.24|149.32|149.29|149.32|149.24|57
1730883680000|2024-11-06 09:01:20|149.37|149.29|149.42|149.34|149.42|149.34|149.37|149.29|18
1730883690000|2024-11-06 09:01:30|149.37|149.29|149.32|149.24|149.37|149.29|149.32|149.24|22
1730883700000|2024-11-06 09:01:40|149.42|149.29|149.37|149.29|149.42|149.29|149.37|149.29|70
1730883710000|2024-11-06 09:01:50|149.42|149.34|149.42|149.34|149.42|149.34|149.37|149.34|49
1730883720000|2024-11-06 09:02:00|149.37|149.29|149.37|149.29|149.42|149.34|149.37|149.29|120
1730883730000|2024-11-06 09:02:10|149.42|149.34|149.42|149.34|149.42|149.34|149.42|149.34|0
1730883740000|2024-11-06 09:02:20|149.47||149.42||149.47||149.42||0
1730883750000|2024-11-06 09:02:30|149.37|149.29|149.42|149.34|149.42|149.34|149.37|149.29|12
1730883760000|2024-11-06 09:02:40|||||||||5
1730883770000|2024-11-06 09:02:50|149.47|149.39|149.47|149.39|149.47|149.39|149.42|149.34|17
1730883780000|2024-11-06 09:03:00|149.42|149.34|149.42|149.34|149.42|149.34|149.42|149.34|5
1730883790000|2024-11-06 09:03:10|149.47||149.42||149.47||149.42||0
1730883800000|2024-11-06 09:03:20|149.37|149.29|149.37|149.29|149.37|149.34|149.32|149.24|148
1730883810000|2024-11-06 09:03:30|149.32|149.24|149.32|149.24|149.37|149.24|149.32|149.24|27
1730883820000|2024-11-06 09:03:40|||||||||38
1730883830000|2024-11-06 09:03:50|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|105
1730883840000|2024-11-06 09:04:00|149.32|149.24|149.32|149.24|149.37|149.24|149.32|149.24|187
1730883850000|2024-11-06 09:04:10|149.37||149.32||149.37||149.32||24
1730883860000|2024-11-06 09:04:20||149.19||149.24||149.24||149.19|88
1730883870000|2024-11-06 09:04:30|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.24|23
1730883880000|2024-11-06 09:04:40|149.32|149.24|149.32|149.24|149.37|149.24|149.32|149.24|2
1730883890000|2024-11-06 09:04:50|149.37||149.32||149.37||149.32||0
1730883900000|2024-11-06 09:05:00|149.37||149.37||149.37||149.37||1
1730883910000|2024-11-06 09:05:10|149.32||149.32||149.32||149.32||0
1730883920000|2024-11-06 09:05:20|149.37||149.32||149.37||149.32||94
1730883940000|2024-11-06 09:05:40|149.37||149.32||149.37||149.32||130
1730883950000|2024-11-06 09:05:50|149.37|149.29|149.37|149.29|149.42|149.29|149.32|149.24|140
1730883960000|2024-11-06 09:06:00|149.42|149.34|149.37|149.29|149.42|149.34|149.37|149.29|9
1730883970000|2024-11-06 09:06:10|149.32|149.24|149.32|149.24|149.37|149.24|149.32|149.24|6
1730883980000|2024-11-06 09:06:20|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.29|0
1730883990000|2024-11-06 09:06:30|149.32|149.24|149.37|149.29|149.37|149.29|149.32|149.24|4
1730884000000|2024-11-06 09:06:40|149.42||149.37||149.42||149.37||0
1730884010000|2024-11-06 09:06:50|149.42||149.37||149.42||149.37||0
1730884020000|2024-11-06 09:07:00|149.42||149.37||149.42||149.37||0
1730884030000|2024-11-06 09:07:10|||||||||14
1730884040000|2024-11-06 09:07:20|149.32|149.24|149.22|149.14|149.32|149.24|149.22|149.14|110
1730884050000|2024-11-06 09:07:30|149.27||149.22||149.27||149.22||1
1730884060000|2024-11-06 09:07:40|149.27||149.22||149.27||149.22||0
1730884080000|2024-11-06 09:08:00|149.17|149.09|149.22|149.09|149.22|149.14|149.17|149.09|45
1730884090000|2024-11-06 09:08:10|149.17|149.14|149.17|149.09|149.17|149.14|149.17|149.04|36
1730884100000|2024-11-06 09:08:20|149.12|149.04|149.12|149.04|149.12|149.04|149.12|148.99|18
1730884110000|2024-11-06 09:08:30|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|7
1730884120000|2024-11-06 09:08:40|149.12||149.07||149.12||149.07||37
1730884130000|2024-11-06 09:08:50|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|18
1730884140000|2024-11-06 09:09:00|148.97|148.89|148.97|148.89|149.02|148.89|148.92|148.84|27
1730884150000|2024-11-06 09:09:10|149.02||148.97||149.02||148.97||0
1730884160000|2024-11-06 09:09:20|149.02||149.02||149.02||148.97||1
1730884170000|2024-11-06 09:09:30|148.97|148.94|149.02|148.94|149.02|148.94|148.97|148.89|9
1730884180000|2024-11-06 09:09:40|148.97|148.89|149.02|148.94|149.02|148.94|148.97|148.89|20
1730884190000|2024-11-06 09:09:50|148.97|148.89|149.07|148.99|149.07|148.99|148.97|148.89|12
1730884200000|2024-11-06 09:10:00|149.12|148.94|149.02|148.94|149.12|148.94|149.02|148.94|4
1730884210000|2024-11-06 09:10:10|148.97|148.89|149.07|148.99|149.07|148.99|148.97|148.89|21
1730884220000|2024-11-06 09:10:20|149.02|148.94|149.07|148.99|149.07|148.99|149.02|148.94|19
1730884230000|2024-11-06 09:10:30|149.12|149.04|149.12|149.04|149.12|149.04|149.07|148.99|29
1730884240000|2024-11-06 09:10:40|149.17|148.99|149.12|149.04|149.17|149.09|149.12|148.99|3
1730884250000|2024-11-06 09:10:50|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|1
1730884260000|2024-11-06 09:11:00|149.12|149.04|149.12|149.04|149.12|149.04|149.12|149.04|3
1730884270000|2024-11-06 09:11:10|149.07|148.99|149.07|148.99|149.07|148.99|149.07|148.99|33
1730884280000|2024-11-06 09:11:20||148.94||148.99||148.99||148.94|5
1730884290000|2024-11-06 09:11:30|149.12|149.04|149.12|149.04|149.17|149.04|149.07|148.99|5
1730884300000|2024-11-06 09:11:40|149.17|149.09|149.17|149.09|149.17|149.09|149.12|149.09|0
1730884310000|2024-11-06 09:11:50||149.04||149.09||149.09||149.04|17
1730884320000|2024-11-06 09:12:00|149.22|149.14|149.22|149.14|149.22|149.14|149.17|149.14|6
1730884330000|2024-11-06 09:12:10|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|3
1730884350000|2024-11-06 09:12:30|149.32||149.27||149.32||149.27||1
1730884360000|2024-11-06 09:12:40|149.32|149.24|149.37|149.29|149.37|149.29|149.32|149.24|101
1730884370000|2024-11-06 09:12:50|149.32|149.24|149.32|149.24|149.32|149.24|149.32|149.24|6
1730884380000|2024-11-06 09:13:00|149.42|149.29|149.42|149.34|149.42|149.34|149.37|149.29|4
1730884390000|2024-11-06 09:13:10|149.37|149.29|149.42|149.34|149.42|149.34|149.37|149.29|3
1730884410000|2024-11-06 09:13:30|149.37|149.29|149.37|149.29|149.42|149.29|149.37|149.29|19
1730884420000|2024-11-06 09:13:40||149.24||149.29||149.29||149.24|3
1730884430000|2024-11-06 09:13:50||149.24||149.29||149.29||149.24|1
1730884440000|2024-11-06 09:14:00|149.42|149.34|149.42|149.34|149.42|149.34|149.42|149.29|1
1730884450000|2024-11-06 09:14:10|149.47|149.39|149.52|149.39|149.52|149.39|149.47|149.39|30
1730884460000|2024-11-06 09:14:20|149.47|149.44|149.52|149.44|149.52|149.44|149.47|149.44|391
1730884480000|2024-11-06 09:14:40|149.47|149.39|149.37|149.29|149.47|149.39|149.37|149.29|480
1730884490000|2024-11-06 09:14:50||149.24||149.29||149.29||149.24|4
1730884500000|2024-11-06 09:15:00|149.32|149.24|149.32|149.24|149.32|149.24|149.32|149.24|2
1730884510000|2024-11-06 09:15:10|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.24|12
1730884520000|2024-11-06 09:15:20|149.42|149.34|149.42|149.34|149.42|149.34|149.42|149.34|219
1730884530000|2024-11-06 09:15:30|149.47|149.39|149.42|149.34|149.47|149.39|149.42|149.34|52
1730884540000|2024-11-06 09:15:40|149.47|149.39|149.47|149.39|149.47|149.39|149.47|149.39|73
1730884550000|2024-11-06 09:15:50|149.52||149.52||149.52||149.52||31
1730884560000|2024-11-06 09:16:00|149.47|149.44|149.52|149.39|149.52|149.44|149.47|149.39|6
1730884570000|2024-11-06 09:16:10|149.47|149.44|149.47|149.39|149.52|149.44|149.47|149.39|26
1730884580000|2024-11-06 09:16:20|149.42|149.34|149.42|149.34|149.42|149.34|149.42|149.34|16
1730884590000|2024-11-06 09:16:30|149.47|149.39|149.42|149.34|149.47|149.39|149.42|149.34|3
1730884600000|2024-11-06 09:16:40|149.47||149.47||149.47||149.42||9
1730884610000|2024-11-06 09:16:50|149.42|149.29|149.37|149.24|149.42|149.29|149.32|149.24|301
1730884620000|2024-11-06 09:17:00|149.32||149.32||149.32||149.32||3
1730884640000|2024-11-06 09:17:20|||||||||2
1730884650000|2024-11-06 09:17:30|149.37||149.32||149.37||149.32||4
1730884660000|2024-11-06 09:17:40|149.37|149.29|149.32|149.24|149.37|149.29|149.32|149.24|6
1730884670000|2024-11-06 09:17:50|149.37|149.29|149.37|149.29|149.37|149.29|149.32|149.24|120
1730884680000|2024-11-06 09:18:00|||||||||49
1730884690000|2024-11-06 09:18:10|149.32|149.24|149.37|149.29|149.37|149.29|149.32|149.24|95
1730884710000|2024-11-06 09:18:30|149.42|149.34|149.42|149.34|149.47|149.39|149.42|149.34|137
1730884720000|2024-11-06 09:18:40|149.37|149.29|149.37|149.29|149.37|149.29|149.37|149.29|556
1730884730000|2024-11-06 09:18:50|149.42|149.34|149.32|149.24|149.42|149.34|149.32|149.24|23
1730884740000|2024-11-06 09:19:00|||||||||6
1730884750000|2024-11-06 09:19:10|149.37||149.32||149.37||149.32||5
1730884760000|2024-11-06 09:19:20|149.37||149.32||149.37||149.32||0
1730884770000|2024-11-06 09:19:30|149.27|149.19|149.32|149.24|149.32|149.24|149.27|149.19|10
1730884780000|2024-11-06 09:19:40||149.19||149.24||149.24||149.19|2
1730884800000|2024-11-06 09:20:00|149.27|149.19|149.22|149.09|149.27|149.24|149.22|149.09|69
1730884810000|2024-11-06 09:20:10|149.17|149.04|149.07|148.99|149.22|149.09|149.07|148.99|640
1730884820000|2024-11-06 09:20:20|149.02|148.94|149.17|149.09|149.17|149.09|149.02|148.94|644
1730884830000|2024-11-06 09:20:30|149.22|149.14|149.27|149.14|149.27|149.19|149.22|149.14|260
1730884840000|2024-11-06 09:20:40|149.22|149.19|149.27|149.19|149.27|149.19|149.22|149.14|107
1730884850000|2024-11-06 09:20:50||149.14||149.19||149.19||149.14|29
1730884860000|2024-11-06 09:21:00|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|16
1730884870000|2024-11-06 09:21:10|149.17|149.09|149.17|149.09|149.22|149.14|149.17|149.09|6
1730884880000|2024-11-06 09:21:20|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.09|86
1730884890000|2024-11-06 09:21:30|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.14|86
1730884900000|2024-11-06 09:21:40|149.22|149.14|149.22|149.14|149.27|149.19|149.22|149.14|376
1730884920000|2024-11-06 09:22:00|149.27|149.19|149.27|149.19|149.27|149.19|149.27|149.19|225
1730884930000|2024-11-06 09:22:10|||||||||95
1730884950000|2024-11-06 09:22:30|||||||||83
1730884960000|2024-11-06 09:22:40|||||||||19
1730884970000|2024-11-06 09:22:50||149.14||149.19||149.19||149.14|3
1730884980000|2024-11-06 09:23:00|||||||||214
1730884990000|2024-11-06 09:23:10|149.37|149.29|149.37|149.29|149.42|149.29|149.37|149.29|794
1730885000000|2024-11-06 09:23:20||149.24||149.29||149.29||149.24|9
1730885010000|2024-11-06 09:23:30|149.32|149.24|149.22|149.14|149.32|149.24|149.22|149.14|39
1730885020000|2024-11-06 09:23:40|149.17|149.09|149.17|149.09|149.17|149.14|149.17|149.09|473
1730885030000|2024-11-06 09:23:50|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.14|262
1730885040000|2024-11-06 09:24:00|149.22|149.14|149.27|149.14|149.27|149.19|149.22|149.14|25
1730885050000|2024-11-06 09:24:10|149.22|149.19|149.27|149.19|149.27|149.19|149.22|149.19|0
1730885060000|2024-11-06 09:24:20|149.32||149.27||149.32||149.27||0
1730885070000|2024-11-06 09:24:30|149.32||149.27||149.32||149.27||0
1730885080000|2024-11-06 09:24:40|149.32|149.14|149.27|149.14|149.32|149.19|149.27|149.14|6
1730885090000|2024-11-06 09:24:50||149.19||149.19||149.19||149.19|0
1730885100000|2024-11-06 09:25:00|149.22|149.14|149.27|149.14|149.27|149.14|149.22|149.14|20
1730885110000|2024-11-06 09:25:10|149.22|149.19|149.22|149.14|149.27|149.19|149.22|149.09|4
1730885120000|2024-11-06 09:25:20|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|264
1730885140000|2024-11-06 09:25:40|149.22|149.14|149.22|149.14|149.22|149.14|149.22|149.14|3
1730885150000|2024-11-06 09:25:50|149.17|149.09|149.22|149.09|149.22|149.14|149.17|149.09|20
1730885160000|2024-11-06 09:26:00|149.17||149.17||149.17||149.17||117
1730885180000|2024-11-06 09:26:20|149.12|149.04|149.12|149.04|149.12|149.04|149.07|148.99|98
1730885190000|2024-11-06 09:26:30|149.07|148.99|149.12|149.04|149.12|149.04|149.07|148.99|7
1730885200000|2024-11-06 09:26:40|149.17|149.09|149.12|149.04|149.17|149.09|149.12|149.04|4
1730885210000|2024-11-06 09:26:50|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|2
1730885220000|2024-11-06 09:27:00|149.12|149.04|149.07|148.99|149.12|149.04|149.07|148.94|27
1730885230000|2024-11-06 09:27:10|149.02|148.94|149.02|148.94|149.07|148.94|149.02|148.94|5
1730885240000|2024-11-06 09:27:20|148.97|148.89|148.97|148.89|148.97|148.94|148.97|148.89|47
1730885250000|2024-11-06 09:27:30|149.02|148.94|149.02|148.94|149.02|148.94|148.97|148.94|13
1730885270000|2024-11-06 09:27:50||148.89||148.94||148.94||148.89|6
1730885280000|2024-11-06 09:28:00|149.07|148.99|149.02|148.94|149.07|148.99|149.02|148.94|35
1730885290000|2024-11-06 09:28:10|148.97|148.89|148.97|148.84|148.97|148.89|148.92|148.84|26
1730885300000|2024-11-06 09:28:20|148.92|148.79|148.87|148.79|148.92|148.79|148.87|148.79|54
1730885310000|2024-11-06 09:28:30|148.82|148.74|148.82|148.74|148.87|148.74|148.82|148.74|42
1730885320000|2024-11-06 09:28:40|148.87||148.87||148.87||148.87||56
1730885330000|2024-11-06 09:28:50||148.79||148.79||148.79||148.74|0
1730885340000|2024-11-06 09:29:00|148.92|148.84|148.97|148.89|148.97|148.89|148.92|148.84|15
1730885350000|2024-11-06 09:29:10||148.84||148.89||148.89||148.84|3
1730885360000|2024-11-06 09:29:20|149.02|148.94|149.02|148.94|149.02|148.94|149.02|148.94|0
1730885370000|2024-11-06 09:29:30|148.97|148.84|148.92|148.84|148.97|148.84|148.92|148.84|65
1730885380000|2024-11-06 09:29:40|148.97|148.89|148.97|148.89|148.97|148.89|148.97|148.89|241
1730885390000|2024-11-06 09:29:50|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|78
1730885400000|2024-11-06 09:30:00|148.97|148.89|148.97|148.89|148.97|148.89|148.92|148.84|83
1730885410000|2024-11-06 09:30:10|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|8
1730885420000|2024-11-06 09:30:20|148.97|148.89|148.92|148.84|148.97|148.89|148.92|148.84|51
1730885430000|2024-11-06 09:30:30|148.97|148.89|148.97|148.89|148.97|148.89|148.92|148.89|18
1730885440000|2024-11-06 09:30:40|148.92|148.79|148.92|148.84|148.97|148.84|148.87|148.79|294
1730885470000|2024-11-06 09:31:10|||||||||155
1730885500000|2024-11-06 09:31:40|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|14
1730885510000|2024-11-06 09:31:50|148.97|148.84|148.92|148.84|148.97|148.84|148.92|148.84|49
1730885520000|2024-11-06 09:32:00|148.87|148.79|148.92|148.84|148.92|148.84|148.87|148.79|15
1730885530000|2024-11-06 09:32:10|148.87|148.79|148.87|148.79|148.92|148.84|148.87|148.79|18
1730885540000|2024-11-06 09:32:20|148.92|148.84|148.92|148.84|148.92|148.84|148.92|148.84|6
1730885550000|2024-11-06 09:32:30|148.97|148.89|148.92|148.84|148.97|148.89|148.87|148.79|20
1730885560000|2024-11-06 09:32:40|148.97||148.92||148.97||148.92||3
1730885570000|2024-11-06 09:32:50|148.97|148.79|148.82|148.74|148.97|148.79|148.82|148.74|1198
1730885580000|2024-11-06 09:33:00||148.69||148.74||148.74||148.69|49
1730885590000|2024-11-06 09:33:10|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|33
1730885600000|2024-11-06 09:33:20|148.77|148.69|148.77|148.69|148.82|148.74|148.77|148.69|423
1730885610000|2024-11-06 09:33:30|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|40
1730885630000|2024-11-06 09:33:50|||||||||91
1730885640000|2024-11-06 09:34:00|148.77|148.69|148.77|148.69|148.77|148.69|148.77|148.69|170
1730885670000|2024-11-06 09:34:30|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|199
1730885680000|2024-11-06 09:34:40|||||||||153
1730885690000|2024-11-06 09:34:50|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|49
1730885700000|2024-11-06 09:35:00|148.62|148.54|148.67|148.54|148.67|148.59|148.62|148.54|110
1730885710000|2024-11-06 09:35:10|148.62|148.59|148.67|148.54|148.67|148.59|148.62|148.54|7
1730885720000|2024-11-06 09:35:20||148.59||148.59||148.59||148.54|3804
1730885730000|2024-11-06 09:35:30|148.62|148.54|148.62|148.54|148.62|148.59|148.62|148.54|119
1730885740000|2024-11-06 09:35:40|||||||||91
1730885750000|2024-11-06 09:35:50|148.67|148.59|148.62|148.54|148.67|148.59|148.62|148.54|37
1730885760000|2024-11-06 09:36:00|148.67|148.49|148.62|148.54|148.67|148.54|148.57|148.49|266
1730885770000|2024-11-06 09:36:10|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|90
1730885780000|2024-11-06 09:36:20|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|209
1730885790000|2024-11-06 09:36:30|||||||||198
1730885800000|2024-11-06 09:36:40|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|182
1730885810000|2024-11-06 09:36:50||148.39||148.39||148.39||148.34|5
1730885820000|2024-11-06 09:37:00|148.52|148.34|148.52|148.44|148.52|148.44|148.52|148.34|298
1730885830000|2024-11-06 09:37:10|||||||||3
1730885840000|2024-11-06 09:37:20|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|187
1730885850000|2024-11-06 09:37:30|148.57|148.49|148.62|148.49|148.62|148.54|148.57|148.49|7
1730885860000|2024-11-06 09:37:40|148.57||148.57||148.62||148.57||0
1730885870000|2024-11-06 09:37:50|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.49|3
1730885880000|2024-11-06 09:38:00|148.57|148.49|148.57|148.49|148.62|148.49|148.57|148.44|11
1730885890000|2024-11-06 09:38:10|148.62|148.44|148.57|148.49|148.62|148.49|148.57|148.44|0
1730885900000|2024-11-06 09:38:20|148.62||148.57||148.62||148.57||0
1730885910000|2024-11-06 09:38:30|148.52|148.44|148.52|148.44|148.52|148.49|148.52|148.44|72
1730885920000|2024-11-06 09:38:40|||||||||5
1730885930000|2024-11-06 09:38:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|1216
1730885950000|2024-11-06 09:39:10|148.62|148.54|148.62|148.54|148.62|148.54|148.62|148.54|30
1730885960000|2024-11-06 09:39:20|148.57|148.49|148.57|148.49|148.57|148.54|148.57|148.49|39
1730885970000|2024-11-06 09:39:30|||||||||108
1730885980000|2024-11-06 09:39:40|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|317
1730885990000|2024-11-06 09:39:50|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|227
1730886000000|2024-11-06 09:40:00|||||||||28
1730886010000|2024-11-06 09:40:10|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|205
1730886020000|2024-11-06 09:40:20|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|655
1730886030000|2024-11-06 09:40:30|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|134
1730886040000|2024-11-06 09:40:40|148.17|148.09|147.97|147.89|148.17|148.09|147.97|147.89|745
1730886050000|2024-11-06 09:40:50|148.02|147.84|148.02|147.94|148.02|147.94|147.97|147.84|932
1730886060000|2024-11-06 09:41:00|148.07||148.02||148.07||148.02||14
1730886070000|2024-11-06 09:41:10|148.07|147.99|148.07|147.99|148.12|148.04|148.07|147.94|126
1730886080000|2024-11-06 09:41:20|148.02|147.94|148.02|147.94|148.07|147.99|147.97|147.89|109
1730886090000|2024-11-06 09:41:30|147.97|147.89|148.02|147.89|148.02|147.94|147.97|147.89|2
1730886100000|2024-11-06 09:41:40|148.07|147.94|148.02|147.94|148.12|147.99|148.02|147.94|73
1730886110000|2024-11-06 09:41:50|147.97|147.89|147.87|147.79|147.97|147.89|147.82|147.74|341
1730886120000|2024-11-06 09:42:00|147.82|147.74|147.87|147.79|147.87|147.79|147.77|147.69|86
1730886130000|2024-11-06 09:42:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|14
1730886150000|2024-11-06 09:42:30|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|150
1730886160000|2024-11-06 09:42:40|147.97|147.79|147.97|147.89|147.97|147.89|147.97|147.79|24
1730886170000|2024-11-06 09:42:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|7
1730886180000|2024-11-06 09:43:00|147.92|147.89|147.87|147.79|147.92|147.94|147.87|147.79|506
1730886190000|2024-11-06 09:43:10|147.92|147.84|147.82|147.74|147.92|147.84|147.82|147.74|194
1730886200000|2024-11-06 09:43:20|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|43
1730886210000|2024-11-06 09:43:30|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|121
1730886220000|2024-11-06 09:43:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|498
1730886230000|2024-11-06 09:43:50|147.67|147.59|147.77|147.69|147.77|147.69|147.67|147.59|185
1730886240000|2024-11-06 09:44:00|147.72|147.64|147.67|147.59|147.77|147.64|147.67|147.59|146
1730886250000|2024-11-06 09:44:10|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|55
1730886260000|2024-11-06 09:44:20|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|53
1730886270000|2024-11-06 09:44:30|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|144
1730886280000|2024-11-06 09:44:40|||||||||3
1730886290000|2024-11-06 09:44:50|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.49|143
1730886300000|2024-11-06 09:45:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|208
1730886310000|2024-11-06 09:45:10|||||||||46
1730886320000|2024-11-06 09:45:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|108
1730886330000|2024-11-06 09:45:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|173
1730886340000|2024-11-06 09:45:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.59|233
1730886350000|2024-11-06 09:45:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.54|55
1730886360000|2024-11-06 09:46:00|147.72|147.54|147.67|147.59|147.72|147.64|147.62|147.54|634
1730886370000|2024-11-06 09:46:10|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|523
1730886380000|2024-11-06 09:46:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|92
1730886390000|2024-11-06 09:46:30|147.77|147.69|147.77|147.64|147.82|147.74|147.77|147.64|78
1730886400000|2024-11-06 09:46:40|147.72|147.69|147.72|147.64|147.77|147.69|147.72|147.64|149
1730886410000|2024-11-06 09:46:50|147.77|147.59|147.62|147.54|147.77|147.59|147.62|147.54|107
1730886420000|2024-11-06 09:47:00|147.67|147.49|147.62|147.54|147.67|147.54|147.62|147.49|33
1730886430000|2024-11-06 09:47:10|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|66
1730886440000|2024-11-06 09:47:20|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|16
1730886450000|2024-11-06 09:47:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|143
1730886460000|2024-11-06 09:47:40|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|95
1730886470000|2024-11-06 09:47:50|147.42|147.34|147.52|147.44|147.57|147.49|147.42|147.34|531
1730886480000|2024-11-06 09:48:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|62
1730886490000|2024-11-06 09:48:10|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|119
1730886500000|2024-11-06 09:48:20|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|87
1730886510000|2024-11-06 09:48:30||147.39||147.39||147.44||147.39|17
1730886520000|2024-11-06 09:48:40|147.57|147.44|147.47|147.39|147.57|147.49|147.47|147.39|952
1730886530000|2024-11-06 09:48:50|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.34|130
1730886540000|2024-11-06 09:49:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|152
1730886550000|2024-11-06 09:49:10|147.57|147.44|147.57|147.44|147.57|147.44|147.52|147.44|385
1730886560000|2024-11-06 09:49:20|147.52|147.49|147.47|147.39|147.52|147.49|147.42|147.34|24
1730886570000|2024-11-06 09:49:30|147.42|147.34|147.47|147.34|147.52|147.39|147.42|147.34|341
1730886580000|2024-11-06 09:49:40|147.42|147.39|147.42|147.34|147.47|147.39|147.42|147.34|442
1730886590000|2024-11-06 09:49:50|147.47|147.39|147.47|147.39|147.52|147.39|147.42|147.34|379
1730886600000|2024-11-06 09:50:00|147.52|147.44|147.37|147.29|147.52|147.44|147.32|147.24|1016
1730886610000|2024-11-06 09:50:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|225
1730886620000|2024-11-06 09:50:20|147.42|147.14|147.22|147.09|147.42|147.14|147.22|147.09|1457
1730886630000|2024-11-06 09:50:30|147.17|147.04|147.27|147.14|147.37|147.24|147.12|147.04|263
1730886640000|2024-11-06 09:50:40|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|73
1730886650000|2024-11-06 09:50:50|147.27|147.19|147.32|147.24|147.37|147.29|147.27|147.19|80
1730886660000|2024-11-06 09:51:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|92
1730886670000|2024-11-06 09:51:10|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|260
1730886680000|2024-11-06 09:51:20|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|27
1730886690000|2024-11-06 09:51:30|147.37|147.24|147.37|147.24|147.37|147.29|147.32|147.19|128
1730886700000|2024-11-06 09:51:40|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|118
1730886710000|2024-11-06 09:51:50|147.32|147.19|147.27|147.19|147.32|147.24|147.27|147.19|261
1730886720000|2024-11-06 09:52:00|147.32|147.24|147.22|147.14|147.32|147.24|147.17|147.09|1008
1730886730000|2024-11-06 09:52:10||147.09||147.14||147.14||147.09|51
1730886740000|2024-11-06 09:52:20|||||||||277
1730886750000|2024-11-06 09:52:30|147.27|147.19|147.07|146.99|147.27|147.19|147.07|146.99|151
1730886760000|2024-11-06 09:52:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|19
1730886770000|2024-11-06 09:52:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|179
1730886780000|2024-11-06 09:53:00|147.12|147.04|147.17|147.09|147.17|147.09|147.07|146.99|124
1730886790000|2024-11-06 09:53:10|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.14|89
1730886800000|2024-11-06 09:53:20|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|48
1730886810000|2024-11-06 09:53:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|200
1730886820000|2024-11-06 09:53:40|147.37|147.19|147.32|147.24|147.37|147.24|147.32|147.19|6
1730886830000|2024-11-06 09:53:50|147.37|147.19|147.42|147.34|147.42|147.34|147.37|147.19|35
1730886840000|2024-11-06 09:54:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.29|70
1730886850000|2024-11-06 09:54:10|147.37|147.29|147.32|147.24|147.37|147.34|147.32|147.24|284
1730886860000|2024-11-06 09:54:20|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|68
1730886870000|2024-11-06 09:54:30|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|202
1730886880000|2024-11-06 09:54:40|||||||||310
1730886890000|2024-11-06 09:54:50|||||||||3
1730886900000|2024-11-06 09:55:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|93
1730886910000|2024-11-06 09:55:10|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|55
1730886920000|2024-11-06 09:55:20|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|121
1730886930000|2024-11-06 09:55:30|147.52|147.34|147.42|147.29|147.52|147.34|147.42|147.29|28
1730886940000|2024-11-06 09:55:40|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.29|4
1730886950000|2024-11-06 09:55:50|147.47|147.29|147.47|147.34|147.47|147.34|147.47|147.29|5
1730886960000|2024-11-06 09:56:00|147.42|147.29|147.42|147.34|147.47|147.39|147.37|147.29|111
1730886970000|2024-11-06 09:56:10|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.29|11
1730886980000|2024-11-06 09:56:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|20
1730886990000|2024-11-06 09:56:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|93
1730887000000|2024-11-06 09:56:40||147.39||147.44||147.44||147.39|3
1730887010000|2024-11-06 09:56:50|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|51
1730887020000|2024-11-06 09:57:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|2
1730887030000|2024-11-06 09:57:10|147.47|147.39|147.47|147.39|147.47|147.44|147.47|147.34|12
1730887040000|2024-11-06 09:57:20|147.52|147.34|147.47|147.39|147.52|147.39|147.47|147.34|4
1730887050000|2024-11-06 09:57:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.29|4
1730887060000|2024-11-06 09:57:40|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|99
1730887070000|2024-11-06 09:57:50||147.39||147.39||147.39||147.39|2
1730887080000|2024-11-06 09:58:00|147.47||147.47||147.52||147.47||5
1730887090000|2024-11-06 09:58:10|147.52|147.34|147.47|147.39|147.52|147.39|147.47|147.34|75
1730887100000|2024-11-06 09:58:20|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|73
1730887110000|2024-11-06 09:58:30|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|20
1730887120000|2024-11-06 09:58:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|9
1730887130000|2024-11-06 09:58:50|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|18
1730887150000|2024-11-06 09:59:10|147.52|147.44|147.52|147.39|147.52|147.44|147.47|147.39|168
1730887160000|2024-11-06 09:59:20|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|11
1730887170000|2024-11-06 09:59:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1730887180000|2024-11-06 09:59:40|||||||||75
1730887190000|2024-11-06 09:59:50|147.52||147.52||147.52||147.52||55
1730887200000|2024-11-06 10:00:00|147.47||147.47||147.47||147.47||1
1730887210000|2024-11-06 10:00:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|89
1730887220000|2024-11-06 10:00:20|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|369
1730887230000|2024-11-06 10:00:30|147.62|147.49|147.57|147.49|147.62|147.49|147.57|147.44|69
1730887240000|2024-11-06 10:00:40|147.52|147.44|147.62|147.54|147.62|147.54|147.52|147.44|193
1730887250000|2024-11-06 10:00:50|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|134
1730887260000|2024-11-06 10:01:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|17
1730887270000|2024-11-06 10:01:10|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|110
1730887280000|2024-11-06 10:01:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|248
1730887290000|2024-11-06 10:01:30|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|52
1730887300000|2024-11-06 10:01:40|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|26
1730887310000|2024-11-06 10:01:50|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|11
1730887320000|2024-11-06 10:02:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|4
1730887330000|2024-11-06 10:02:10|||||||||25
1730887340000|2024-11-06 10:02:20|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|27
1730887350000|2024-11-06 10:02:30|||||||||1
1730887360000|2024-11-06 10:02:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|128
1730887380000|2024-11-06 10:03:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|48
1730887390000|2024-11-06 10:03:10|147.77||147.72||147.77||147.72||51
1730887400000|2024-11-06 10:03:20|||||||||50
1730887410000|2024-11-06 10:03:30|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|29
1730887420000|2024-11-06 10:03:40|147.72||147.72||147.77||147.72||0
1730887430000|2024-11-06 10:03:50|||||||||52
1730887440000|2024-11-06 10:04:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|398
1730887450000|2024-11-06 10:04:10|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|4
1730887460000|2024-11-06 10:04:20|147.72|147.69|147.72|147.64|147.77|147.69|147.72|147.64|1
1730887470000|2024-11-06 10:04:30|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|94
1730887480000|2024-11-06 10:04:40|147.72||147.72||147.77||147.72||0
1730887500000|2024-11-06 10:05:00|147.77||147.72||147.77||147.72||7
1730887510000|2024-11-06 10:05:10|||||||||41
1730887520000|2024-11-06 10:05:20|||||||||88
1730887530000|2024-11-06 10:05:30|147.67|147.59|147.57|147.49|147.67|147.59|147.57|147.49|27
1730887540000|2024-11-06 10:05:40|147.62|147.44|147.52|147.44|147.62|147.54|147.52|147.44|350
1730887550000|2024-11-06 10:05:50||147.39||147.44||147.44||147.39|4
1730887560000|2024-11-06 10:06:00|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|25
1730887570000|2024-11-06 10:06:10|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|3
1730887580000|2024-11-06 10:06:20||147.29||147.34||147.34||147.29|3
1730887590000|2024-11-06 10:06:30|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|41
1730887600000|2024-11-06 10:06:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|11
1730887620000|2024-11-06 10:07:00|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|346
1730887630000|2024-11-06 10:07:10|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.19|128
1730887640000|2024-11-06 10:07:20|147.37|147.19|147.32|147.24|147.37|147.29|147.32|147.19|26
1730887650000|2024-11-06 10:07:30|147.37|147.19|147.32|147.24|147.37|147.24|147.27|147.19|218
1730887660000|2024-11-06 10:07:40|147.37|147.19|147.37|147.29|147.37|147.29|147.37|147.19|114
1730887670000|2024-11-06 10:07:50|147.42|147.24|147.42|147.34|147.42|147.34|147.42|147.24|13
1730887680000|2024-11-06 10:08:00|147.47||147.42||147.47||147.42||45
1730887690000|2024-11-06 10:08:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|176
1730887700000|2024-11-06 10:08:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|56
1730887710000|2024-11-06 10:08:30|||||||||28
1730887720000|2024-11-06 10:08:40|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|129
1730887730000|2024-11-06 10:08:50|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|9
1730887740000|2024-11-06 10:09:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|14
1730887750000|2024-11-06 10:09:10|||||||||210
1730887760000|2024-11-06 10:09:20|147.32||147.32||147.32||147.32||23
1730887770000|2024-11-06 10:09:30|147.27||147.27||147.27||147.27||0
1730887790000|2024-11-06 10:09:50|||||||||15
1730887800000|2024-11-06 10:10:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|95
1730887810000|2024-11-06 10:10:10|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|169
1730887820000|2024-11-06 10:10:20|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|4
1730887830000|2024-11-06 10:10:30|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|32
1730887840000|2024-11-06 10:10:40||147.14||147.19||147.19||147.14|16
1730887850000|2024-11-06 10:10:50||147.14||147.19||147.19||147.14|2
1730887860000|2024-11-06 10:11:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|109
1730887870000|2024-11-06 10:11:10|147.22|147.04|147.12|147.04|147.22|147.04|147.12|147.04|220
1730887880000|2024-11-06 10:11:20|||||||||90
1730887890000|2024-11-06 10:11:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|78
1730887900000|2024-11-06 10:11:40|147.12|147.04|146.97|146.89|147.12|147.04|146.97|146.89|563
1730887910000|2024-11-06 10:11:50|||||||||39
1730887920000|2024-11-06 10:12:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|1334
1730887930000|2024-11-06 10:12:10|146.97|146.89|147.12|147.04|147.12|147.04|146.97|146.89|112
1730887940000|2024-11-06 10:12:20|147.17|146.99|147.17|147.09|147.17|147.09|147.17|146.99|36
1730887950000|2024-11-06 10:12:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|15
1730887960000|2024-11-06 10:12:40|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.14|4
1730887970000|2024-11-06 10:12:50|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|98
1730887980000|2024-11-06 10:13:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|17
1730887990000|2024-11-06 10:13:10|147.37||147.32||147.37||147.32||31
1730888000000|2024-11-06 10:13:20|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|5
1730888010000|2024-11-06 10:13:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|45
1730888020000|2024-11-06 10:13:40||147.19||147.24||147.24||147.19|4
1730888030000|2024-11-06 10:13:50|147.37|147.19|147.37|147.24|147.37|147.24|147.37|147.19|15
1730888040000|2024-11-06 10:14:00|147.42|147.29|147.42|147.34|147.42|147.34|147.42|147.29|32
1730888050000|2024-11-06 10:14:10|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|35
1730888060000|2024-11-06 10:14:20|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|12
1730888070000|2024-11-06 10:14:30|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.34|8
1730888080000|2024-11-06 10:14:40|147.52|147.34|147.52|147.39|147.52|147.44|147.47|147.34|12
1730888090000|2024-11-06 10:14:50|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|30
1730888100000|2024-11-06 10:15:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|39
1730888110000|2024-11-06 10:15:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|55
1730888120000|2024-11-06 10:15:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|22
1730888130000|2024-11-06 10:15:30|147.42|147.39|147.42|147.34|147.47|147.39|147.42|147.34|174
1730888140000|2024-11-06 10:15:40|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|23
1730888150000|2024-11-06 10:15:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|9
1730888160000|2024-11-06 10:16:00|147.47||147.42||147.47||147.42||13
1730888170000|2024-11-06 10:16:10|||||||||25
1730888180000|2024-11-06 10:16:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|308
1730888190000|2024-11-06 10:16:30|147.42|147.24|147.42|147.34|147.42|147.34|147.42|147.24|36
1730888200000|2024-11-06 10:16:40|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|6
1730888210000|2024-11-06 10:16:50|147.37||147.42||147.42||147.37||41
1730888220000|2024-11-06 10:17:00|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.29|1
1730888230000|2024-11-06 10:17:10||147.29||147.34||147.34||147.29|9
1730888240000|2024-11-06 10:17:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|6
1730888250000|2024-11-06 10:17:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5
1730888260000|2024-11-06 10:17:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|10
1730888270000|2024-11-06 10:17:50|147.42|147.34|147.42|147.34|147.42|147.39|147.42|147.34|11
1730888280000|2024-11-06 10:18:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|4
1730888290000|2024-11-06 10:18:10|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|8
1730888300000|2024-11-06 10:18:20|||||||||2
1730888310000|2024-11-06 10:18:30|147.57||147.52||147.57||147.52||15
1730888320000|2024-11-06 10:18:40|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|34
1730888330000|2024-11-06 10:18:50|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|0
1730888340000|2024-11-06 10:19:00|147.62|147.44|147.62|147.49|147.62|147.49|147.57|147.44|1
1730888360000|2024-11-06 10:19:20||147.54||147.54||147.54||147.49|6
1730888370000|2024-11-06 10:19:30|147.67|147.59|147.67|147.59|147.72|147.59|147.67|147.59|154
1730888380000|2024-11-06 10:19:40||147.54||147.59||147.59||147.54|2
1730888390000|2024-11-06 10:19:50|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|3
1730888400000|2024-11-06 10:20:00||147.59||147.54||147.59||147.54|0
1730888410000|2024-11-06 10:20:10|147.62||147.62||147.67||147.62||38
1730888420000|2024-11-06 10:20:20||147.49||147.54||147.54||147.49|0
1730888430000|2024-11-06 10:20:30|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.49|78
1730888440000|2024-11-06 10:20:40|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|10
1730888450000|2024-11-06 10:20:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|1
1730888460000|2024-11-06 10:21:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|7
1730888470000|2024-11-06 10:21:10|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|27
1730888480000|2024-11-06 10:21:20|147.62|147.54|147.62|147.54|147.72|147.59|147.62|147.54|68
1730888490000|2024-11-06 10:21:30|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|78
1730888500000|2024-11-06 10:21:40|147.67|147.54|147.72|147.64|147.72|147.64|147.67|147.54|201
1730888510000|2024-11-06 10:21:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.54|43
1730888520000|2024-11-06 10:22:00|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|4
1730888530000|2024-11-06 10:22:10||147.59||147.59||147.59||147.59|5
1730888540000|2024-11-06 10:22:20||147.54||147.59||147.59||147.54|8
1730888550000|2024-11-06 10:22:30||147.54||147.59||147.59||147.54|50
1730888560000|2024-11-06 10:22:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|2
1730888570000|2024-11-06 10:22:50||147.49||147.54||147.54||147.49|138
1730888580000|2024-11-06 10:23:00|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|21
1730888590000|2024-11-06 10:23:10||147.49||147.44||147.49||147.44|0
1730888600000|2024-11-06 10:23:20||147.49||147.44||147.49||147.44|3
1730888610000|2024-11-06 10:23:30|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|0
1730888620000|2024-11-06 10:23:40|||||||||59
1730888630000|2024-11-06 10:23:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|2
1730888640000|2024-11-06 10:24:00|147.62|147.54|147.57|147.44|147.62|147.54|147.57|147.44|9
1730888650000|2024-11-06 10:24:10|147.52|147.39|147.47|147.39|147.57|147.39|147.47|147.39|2
1730888660000|2024-11-06 10:24:20|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|18
1730888680000|2024-11-06 10:24:40|||||||||242
1730888690000|2024-11-06 10:24:50|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|270
1730888700000|2024-11-06 10:25:00|||||||||58
1730888720000|2024-11-06 10:25:20|||||||||239
1730888740000|2024-11-06 10:25:40|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|426
1730888760000|2024-11-06 10:26:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|245
1730888770000|2024-11-06 10:26:10|147.52|147.44|147.47|147.39|147.57|147.49|147.47|147.39|155
1730888780000|2024-11-06 10:26:20||147.34||147.34||147.34||147.34|43
1730888790000|2024-11-06 10:26:30||147.39||147.39||147.39||147.34|1
1730888800000|2024-11-06 10:26:40|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|3
1730888810000|2024-11-06 10:26:50||147.34||147.39||147.39||147.34|0
1730888820000|2024-11-06 10:27:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|25
1730888830000|2024-11-06 10:27:10||147.34||147.39||147.39||147.34|0
1730888840000|2024-11-06 10:27:20|147.52||147.52||147.52||147.47||5
1730888850000|2024-11-06 10:27:30|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|5
1730888860000|2024-11-06 10:27:40|147.57|147.39|147.52|147.44|147.57|147.49|147.52|147.39|17
1730888870000|2024-11-06 10:27:50|||||||||5
1730888880000|2024-11-06 10:28:00||147.39||147.39||147.39||147.39|2
1730888890000|2024-11-06 10:28:10|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|2
1730888900000|2024-11-06 10:28:20|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|1
1730888910000|2024-11-06 10:28:30|147.52||147.47||147.52||147.47||0
1730888930000|2024-11-06 10:28:50|147.52||147.47||147.52||147.47||40
1730888940000|2024-11-06 10:29:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|3
1730888950000|2024-11-06 10:29:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|22
1730888960000|2024-11-06 10:29:20|147.52||147.47||147.52||147.47||0
1730888970000|2024-11-06 10:29:30|147.52|147.34|147.47|147.34|147.52|147.39|147.47|147.34|2
1730888980000|2024-11-06 10:29:40|147.42|147.39|147.42|147.34|147.42|147.39|147.42|147.34|0
1730888990000|2024-11-06 10:29:50|147.47||147.47||147.47||147.42||5
1730889000000|2024-11-06 10:30:00|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.34|1
1730889010000|2024-11-06 10:30:10|147.52|147.34|147.52|147.39|147.52|147.44|147.52|147.34|8
1730889020000|2024-11-06 10:30:20|147.57|147.44|147.62|147.49|147.62|147.49|147.57|147.39|84
1730889030000|2024-11-06 10:30:30||147.54||147.54||147.54||147.49|1
1730889040000|2024-11-06 10:30:40||147.49||147.54||147.54||147.49|1
1730889050000|2024-11-06 10:30:50||147.49||147.54||147.54||147.49|9
1730889060000|2024-11-06 10:31:00|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|10
1730889070000|2024-11-06 10:31:10|147.57|147.44|147.57|147.49|147.57|147.49|147.52|147.44|44
1730889090000|2024-11-06 10:31:30|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|297
1730889100000|2024-11-06 10:31:40||147.49||147.49||147.49||147.49|85
1730889110000|2024-11-06 10:31:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1730889130000|2024-11-06 10:32:10|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|38
1730889140000|2024-11-06 10:32:20|147.52||147.57||147.57||147.52||12
1730889150000|2024-11-06 10:32:30|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|21
1730889160000|2024-11-06 10:32:40|147.52||147.52||147.57||147.52||6
1730889170000|2024-11-06 10:32:50|147.57||147.57||147.57||147.52||0
1730889180000|2024-11-06 10:33:00|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|3
1730889190000|2024-11-06 10:33:10|147.57||147.57||147.57||147.57||13
1730889200000|2024-11-06 10:33:20||147.49||147.44||147.49||147.44|2
1730889220000|2024-11-06 10:33:40|147.52|147.39|147.47|147.39|147.57|147.39|147.47|147.39|24
1730889230000|2024-11-06 10:33:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|39
1730889250000|2024-11-06 10:34:10|147.47||147.42||147.47||147.42||22
1730889270000|2024-11-06 10:34:30|147.47|147.29|147.52|147.39|147.52|147.39|147.47|147.29|108
1730889280000|2024-11-06 10:34:40|147.47||147.47||147.47||147.47||14
1730889300000|2024-11-06 10:35:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|4
1730889310000|2024-11-06 10:35:10|147.47||147.42||147.47||147.42||0
1730889320000|2024-11-06 10:35:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|0
1730889330000|2024-11-06 10:35:30|||||||||10
1730889340000|2024-11-06 10:35:40|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|23
1730889350000|2024-11-06 10:35:50|147.57|147.49|147.62|147.54|147.67|147.54|147.57|147.49|20
1730889360000|2024-11-06 10:36:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|6
1730889380000|2024-11-06 10:36:20|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|49
1730889390000|2024-11-06 10:36:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|0
1730889430000|2024-11-06 10:37:10|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|2
1730889440000|2024-11-06 10:37:20|147.62|147.49|147.57|147.49|147.62|147.54|147.57|147.44|51
1730889450000|2024-11-06 10:37:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|8
1730889470000|2024-11-06 10:37:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|12
1730889480000|2024-11-06 10:38:00|147.72|147.64|147.62|147.54|147.72|147.64|147.62|147.54|2
1730889490000|2024-11-06 10:38:10|147.67||147.62||147.67||147.62||6
1730889500000|2024-11-06 10:38:20|147.67||147.62||147.67||147.62||1
1730889510000|2024-11-06 10:38:30|147.67||147.62||147.67||147.62||0
1730889520000|2024-11-06 10:38:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|9
1730889540000|2024-11-06 10:39:00|147.52|147.44|147.47|147.39|147.57|147.49|147.47|147.39|1
1730889550000|2024-11-06 10:39:10|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|0
1730889560000|2024-11-06 10:39:20|147.52||147.47||147.52||147.47||0
1730889580000|2024-11-06 10:39:40|||||||||5
1730889590000|2024-11-06 10:39:50||147.34||147.34||147.34||147.34|27
1730889600000|2024-11-06 10:40:00|147.52|147.39|147.47|147.39|147.52|147.44|147.47|147.39|50
1730889630000|2024-11-06 10:40:30|147.42|147.34|147.42|147.34|147.42|147.39|147.42|147.34|4
1730889640000|2024-11-06 10:40:40||147.29||147.29||147.29||147.29|0
1730889650000|2024-11-06 10:40:50|147.37|147.34|147.37|147.29|147.37|147.34|147.37|147.29|13
1730889660000|2024-11-06 10:41:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1730889670000|2024-11-06 10:41:10||147.19||147.19||147.19||147.19|5
1730889680000|2024-11-06 10:41:20|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|18
1730889690000|2024-11-06 10:41:30|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|7
1730889700000|2024-11-06 10:41:40|147.22|147.14|147.32|147.19|147.32|147.19|147.22|147.14|83
1730889710000|2024-11-06 10:41:50||147.24||147.24||147.24||147.19|1
1730889720000|2024-11-06 10:42:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|17
1730889730000|2024-11-06 10:42:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|3
1730889750000|2024-11-06 10:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|15
1730889760000|2024-11-06 10:42:40|147.37|147.19|147.32|147.24|147.37|147.24|147.27|147.19|14
1730889770000|2024-11-06 10:42:50|147.37|147.19|147.32|147.24|147.37|147.24|147.32|147.19|9
1730889780000|2024-11-06 10:43:00|147.27|147.19|147.22|147.14|147.27|147.24|147.22|147.14|157
1730889790000|2024-11-06 10:43:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1730889810000|2024-11-06 10:43:30|147.32||147.32||147.32||147.27||14
1730889820000|2024-11-06 10:43:40|147.27|147.24|147.27|147.14|147.27|147.24|147.22|147.14|124
1730889830000|2024-11-06 10:43:50|147.22|147.19|147.27|147.14|147.27|147.19|147.22|147.14|2
1730889840000|2024-11-06 10:44:00|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.14|1
1730889860000|2024-11-06 10:44:20|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|3
1730889870000|2024-11-06 10:44:30|147.32|147.14|147.22|147.14|147.32|147.14|147.22|147.14|5
1730889880000|2024-11-06 10:44:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|8
1730889890000|2024-11-06 10:44:50||147.14||147.19||147.19||147.14|0
1730889900000|2024-11-06 10:45:00||147.14||147.14||147.19||147.14|3
1730889910000|2024-11-06 10:45:10|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|2
1730889930000|2024-11-06 10:45:30|||||||||226
1730889940000|2024-11-06 10:45:40|||||||||77
1730889950000|2024-11-06 10:45:50|||||||||133
1730889960000|2024-11-06 10:46:00|||||||||11
1730889970000|2024-11-06 10:46:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|112
1730889980000|2024-11-06 10:46:20|147.12|146.99|147.12|147.04|147.17|147.09|147.07|146.99|328
1730889990000|2024-11-06 10:46:30|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|50
1730890000000|2024-11-06 10:46:40||147.04||147.09||147.09||147.04|5
1730890010000|2024-11-06 10:46:50|||||||||38
1730890020000|2024-11-06 10:47:00|147.22|147.04|147.22|147.14|147.22|147.14|147.22|147.04|2
1730890030000|2024-11-06 10:47:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|56
1730890040000|2024-11-06 10:47:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|319
1730890050000|2024-11-06 10:47:30||146.99||147.04||147.04||146.99|0
1730890060000|2024-11-06 10:47:40|||||||||4
1730890070000|2024-11-06 10:47:50|||||||||3
1730890080000|2024-11-06 10:48:00|147.17||147.17||147.17||147.12||5
1730890090000|2024-11-06 10:48:10|147.22|147.09|147.17|147.09|147.22|147.09|147.17|147.04|18
1730890100000|2024-11-06 10:48:20|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|8
1730890110000|2024-11-06 10:48:30|147.12|146.99|147.12|146.99|147.12|147.04|147.07|146.99|281
1730890120000|2024-11-06 10:48:40||147.04||147.04||147.04||146.99|5
1730890130000|2024-11-06 10:48:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|20
1730890140000|2024-11-06 10:49:00|||||||||45
1730890170000|2024-11-06 10:49:30|147.02|146.94|147.12|146.99|147.12|146.99|147.02|146.94|1000
1730890180000|2024-11-06 10:49:40|147.07|147.04|147.07|146.94|147.07|147.04|147.07|146.94|0
1730890190000|2024-11-06 10:49:50||146.99||146.99||146.99||146.94|1
1730890200000|2024-11-06 10:50:00|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|4
1730890210000|2024-11-06 10:50:10|147.02||147.07||147.07||147.02||1
1730890220000|2024-11-06 10:50:20|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|5
1730890230000|2024-11-06 10:50:30|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|509
1730890250000|2024-11-06 10:50:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|528
1730890260000|2024-11-06 10:51:00|147.02||147.02||147.02||146.97||0
1730890270000|2024-11-06 10:51:10|146.97||146.97||146.97||146.97||0
1730890280000|2024-11-06 10:51:20|147.02|146.84|146.87|146.79|147.02|146.84|146.87|146.79|638
1730890290000|2024-11-06 10:51:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|147
1730890300000|2024-11-06 10:51:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|10
1730890310000|2024-11-06 10:51:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|285
1730890320000|2024-11-06 10:52:00||146.74||146.79||146.79||146.74|5
1730890330000|2024-11-06 10:52:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|4
1730890340000|2024-11-06 10:52:20||146.79||146.84||146.84||146.79|1046
1730890350000|2024-11-06 10:52:30|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|31
1730890360000|2024-11-06 10:52:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|106
1730890370000|2024-11-06 10:52:50|||||||||51
1730890380000|2024-11-06 10:53:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|137
1730890410000|2024-11-06 10:53:30||146.94||146.94||146.94||146.94|44
1730890420000|2024-11-06 10:53:40|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|14
1730890430000|2024-11-06 10:53:50|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|3
1730890440000|2024-11-06 10:54:00||146.99||146.99||146.99||146.94|64
1730890450000|2024-11-06 10:54:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|85
1730890460000|2024-11-06 10:54:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|46
1730890470000|2024-11-06 10:54:30|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|8
1730890480000|2024-11-06 10:54:40|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|2
1730890490000|2024-11-06 10:54:50|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|164
1730890500000|2024-11-06 10:55:00|||||||||54
1730890510000|2024-11-06 10:55:10|147.07|146.94|147.02|146.94|147.07|146.99|147.02|146.94|150
1730890520000|2024-11-06 10:55:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|76
1730890530000|2024-11-06 10:55:30|||||||||42
1730890540000|2024-11-06 10:55:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|154
1730890550000|2024-11-06 10:55:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|166
1730890560000|2024-11-06 10:56:00||146.89||146.94||146.94||146.89|14
1730890570000|2024-11-06 10:56:10|||||||||24
1730890580000|2024-11-06 10:56:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|17
1730890590000|2024-11-06 10:56:30|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|42
1730890600000|2024-11-06 10:56:40|146.97|146.94|147.02|146.89|147.02|146.94|146.97|146.89|37
1730890610000|2024-11-06 10:56:50||146.94||146.94||146.94||146.94|1
1730890620000|2024-11-06 10:57:00||146.89||146.94||146.94||146.89|151
1730890630000|2024-11-06 10:57:10||146.89||146.94||146.94||146.89|2
1730890640000|2024-11-06 10:57:20|147.07||147.07||147.07||147.02||7
1730890650000|2024-11-06 10:57:30|147.02|146.89|146.97|146.89|147.02|146.89|146.97|146.89|50
1730890660000|2024-11-06 10:57:40|147.02||146.97||147.02||146.97||1
1730890670000|2024-11-06 10:57:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|5
1730890680000|2024-11-06 10:58:00|||||||||60
1730890690000|2024-11-06 10:58:10|146.97|146.84|146.97|146.89|146.97|146.89|146.97|146.84|356
1730890700000|2024-11-06 10:58:20|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|77
1730890710000|2024-11-06 10:58:30||146.94||146.94||146.94||146.89|14
1730890720000|2024-11-06 10:58:40|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|82
1730890730000|2024-11-06 10:58:50|146.97|146.84|146.97|146.84|146.97|146.84|146.97|146.84|2
1730890740000|2024-11-06 10:59:00||146.89||146.89||146.89||146.84|2
1730890750000|2024-11-06 10:59:10||146.84||146.89||146.89||146.84|2
1730890760000|2024-11-06 10:59:20||146.84||146.89||146.89||146.84|1
1730890770000|2024-11-06 10:59:30|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|239
1730890780000|2024-11-06 10:59:40|146.97||146.92||146.97||146.92||0
1730890790000|2024-11-06 10:59:50|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|12
1730890800000|2024-11-06 11:00:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1730890810000|2024-11-06 11:00:10|||||||||1
1730890820000|2024-11-06 11:00:20|147.07|146.89|147.02|146.94|147.07|146.99|147.02|146.89|472
1730890830000|2024-11-06 11:00:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|13
1730890840000|2024-11-06 11:00:40|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|37
1730890890000|2024-11-06 11:01:30|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|94
1730890900000|2024-11-06 11:01:40|146.92|146.79|146.92|146.84|146.92|146.84|146.92|146.79|7
1730890910000|2024-11-06 11:01:50||146.79||146.84||146.84||146.79|7
1730890920000|2024-11-06 11:02:00|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|8
1730890940000|2024-11-06 11:02:20|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|48
1730890950000|2024-11-06 11:02:30|146.92||146.87||146.92||146.87||10
1730890960000|2024-11-06 11:02:40|146.92|146.74|146.82|146.74|146.92|146.74|146.82|146.69|314
1730890970000|2024-11-06 11:02:50|||||||||2
1730890980000|2024-11-06 11:03:00|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|137
1730890990000|2024-11-06 11:03:10|146.82||146.82||146.82||146.82||0
1730891000000|2024-11-06 11:03:20|146.87|146.79|146.82|146.74|146.87|146.79|146.77|146.69|71
1730891010000|2024-11-06 11:03:30|146.87|146.69|146.77|146.69|146.87|146.69|146.77|146.69|5
1730891020000|2024-11-06 11:03:40||146.64||146.69||146.69||146.64|1
1730891040000|2024-11-06 11:04:00|||||||||4
1730891050000|2024-11-06 11:04:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|6
1730891060000|2024-11-06 11:04:20||146.64||146.64||146.64||146.64|8
1730891070000|2024-11-06 11:04:30|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|1
1730891080000|2024-11-06 11:04:40|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|64
1730891090000|2024-11-06 11:04:50|146.82||146.82||146.87||146.82||11
1730891100000|2024-11-06 11:05:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1730891110000|2024-11-06 11:05:10||146.74||146.79||146.79||146.74|21
1730891120000|2024-11-06 11:05:20|146.92||146.87||146.92||146.87||168
1730891130000|2024-11-06 11:05:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|122
1730891140000|2024-11-06 11:05:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1730891160000|2024-11-06 11:06:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1730891170000|2024-11-06 11:06:10|146.92||146.87||146.92||146.87||72
1730891180000|2024-11-06 11:06:20|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|56
1730891190000|2024-11-06 11:06:30|146.87||146.82||146.87||146.82||23
1730891200000|2024-11-06 11:06:40|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|476
1730891210000|2024-11-06 11:06:50|||||||||3
1730891220000|2024-11-06 11:07:00|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|24
1730891230000|2024-11-06 11:07:10|146.82||146.87||146.87||146.82||14
1730891240000|2024-11-06 11:07:20|146.82||146.82||146.82||146.82||15
1730891250000|2024-11-06 11:07:30|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|1
1730891260000|2024-11-06 11:07:40|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|2
1730891270000|2024-11-06 11:07:50|146.87|146.74|146.87|146.74|146.87|146.79|146.87|146.74|120
1730891280000|2024-11-06 11:08:00|146.82|146.79|146.92|146.79|146.92|146.84|146.82|146.74|62
1730891290000|2024-11-06 11:08:10|146.87|146.74|146.82|146.74|146.87|146.74|146.82|146.74|111
1730891300000|2024-11-06 11:08:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1730891310000|2024-11-06 11:08:30||146.74||146.74||146.79||146.74|5
1730891320000|2024-11-06 11:08:40||146.79||146.79||146.79||146.74|0
1730891330000|2024-11-06 11:08:50|146.92||146.87||146.92||146.87||2
1730891340000|2024-11-06 11:09:00|146.92||146.87||146.92||146.87||12
1730891350000|2024-11-06 11:09:10|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|1
1730891370000|2024-11-06 11:09:30|||||||||34
1730891390000|2024-11-06 11:09:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|74
1730891400000|2024-11-06 11:10:00|146.77|146.69|146.67|146.59|146.77|146.69|146.67|146.59|560
1730891410000|2024-11-06 11:10:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1730891420000|2024-11-06 11:10:20|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|6
1730891430000|2024-11-06 11:10:30|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.49|25
1730891440000|2024-11-06 11:10:40||146.49||146.54||146.54||146.49|0
1730891450000|2024-11-06 11:10:50||146.49||146.54||146.54||146.49|0
1730891460000|2024-11-06 11:11:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1730891480000|2024-11-06 11:11:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|10
1730891490000|2024-11-06 11:11:30||146.49||146.54||146.54||146.49|43
1730891500000|2024-11-06 11:11:40|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|70
1730891510000|2024-11-06 11:11:50|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|78
1730891520000|2024-11-06 11:12:00|146.57||146.57||146.57||146.57||0
1730891540000|2024-11-06 11:12:20|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|3
1730891550000|2024-11-06 11:12:30|146.57||146.62||146.62||146.57||0
1730891560000|2024-11-06 11:12:40|146.57||146.57||146.62||146.57||115
1730891570000|2024-11-06 11:12:50|||||||||25
1730891590000|2024-11-06 11:13:10|||||||||33
1730891600000|2024-11-06 11:13:20|||||||||8
1730891610000|2024-11-06 11:13:30|||||||||5
1730891620000|2024-11-06 11:13:40|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|340
1730891630000|2024-11-06 11:13:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|12
1730891640000|2024-11-06 11:14:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|257
1730891660000|2024-11-06 11:14:20|||||||||1
1730891670000|2024-11-06 11:14:30|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|73
1730891680000|2024-11-06 11:14:40|146.57||146.62||146.62||146.57||32
1730891690000|2024-11-06 11:14:50|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|25
1730891700000|2024-11-06 11:15:00|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|2
1730891710000|2024-11-06 11:15:10|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|102
1730891720000|2024-11-06 11:15:20|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|219
1730891730000|2024-11-06 11:15:30|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|92
1730891740000|2024-11-06 11:15:40|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|50
1730891750000|2024-11-06 11:15:50|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|4
1730891760000|2024-11-06 11:16:00||146.49||146.49||146.54||146.49|1
1730891770000|2024-11-06 11:16:10|146.57||146.57||146.57||146.57||0
1730891780000|2024-11-06 11:16:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|49
1730891790000|2024-11-06 11:16:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|322
1730891800000|2024-11-06 11:16:40|||||||||261
1730891810000|2024-11-06 11:16:50|||||||||46
1730891830000|2024-11-06 11:17:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|123
1730891840000|2024-11-06 11:17:20|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|140
1730891850000|2024-11-06 11:17:30|146.72|146.69|146.67|146.59|146.77|146.69|146.67|146.59|86
1730891860000|2024-11-06 11:17:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|23
1730891870000|2024-11-06 11:17:50||146.59||146.64||146.64||146.59|1
1730891880000|2024-11-06 11:18:00|146.77|146.69|146.82|146.74|146.82|146.74|146.72|146.64|101
1730891890000|2024-11-06 11:18:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|262
1730891900000|2024-11-06 11:18:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|25
1730891910000|2024-11-06 11:18:30|||||||||2
1730891920000|2024-11-06 11:18:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1730891930000|2024-11-06 11:18:50|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|13
1730891940000|2024-11-06 11:19:00||146.69||146.69||146.69||146.69|34
1730891950000|2024-11-06 11:19:10|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|17
1730891970000|2024-11-06 11:19:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1730891980000|2024-11-06 11:19:40|146.72|146.54|146.67|146.59|146.72|146.59|146.67|146.54|4
1730891990000|2024-11-06 11:19:50|146.72||146.67||146.72||146.67||6
1730892020000|2024-11-06 11:20:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|73
1730892030000|2024-11-06 11:20:30|||||||||100
1730892040000|2024-11-06 11:20:40|||||||||124
1730892060000|2024-11-06 11:21:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|101
1730892070000|2024-11-06 11:21:10|||||||||80
1730892080000|2024-11-06 11:21:20|||||||||24
1730892090000|2024-11-06 11:21:30|||||||||211
1730892100000|2024-11-06 11:21:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|5
1730892110000|2024-11-06 11:21:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1730892120000|2024-11-06 11:22:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|146
1730892130000|2024-11-06 11:22:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|299
1730892150000|2024-11-06 11:22:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|347
1730892160000|2024-11-06 11:22:40|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|391
1730892170000|2024-11-06 11:22:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|1
1730892180000|2024-11-06 11:23:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|4
1730892190000|2024-11-06 11:23:10|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|1
1730892200000|2024-11-06 11:23:20||146.59||146.64||146.64||146.59|8
1730892210000|2024-11-06 11:23:30|146.77||146.72||146.77||146.72||2
1730892220000|2024-11-06 11:23:40||146.59||146.59||146.59||146.59|1
1730892230000|2024-11-06 11:23:50|146.67||146.67||146.67||146.67||0
1730892240000|2024-11-06 11:24:00|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|66
1730892250000|2024-11-06 11:24:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|33
1730892280000|2024-11-06 11:24:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|8
1730892290000|2024-11-06 11:24:50|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|13
1730892300000|2024-11-06 11:25:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|24
1730892310000|2024-11-06 11:25:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|482
1730892320000|2024-11-06 11:25:20|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|48
1730892340000|2024-11-06 11:25:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|79
1730892350000|2024-11-06 11:25:50|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|61
1730892360000|2024-11-06 11:26:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|221
1730892380000|2024-11-06 11:26:20|||||||||56
1730892410000|2024-11-06 11:26:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|122
1730892420000|2024-11-06 11:27:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|318
1730892440000|2024-11-06 11:27:20|||||||||5
1730892460000|2024-11-06 11:27:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|309
1730892470000|2024-11-06 11:27:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|31
1730892480000|2024-11-06 11:28:00|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|596
1730892490000|2024-11-06 11:28:10||146.54||146.54||146.54||146.49|24
1730892500000|2024-11-06 11:28:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.49|22
1730892510000|2024-11-06 11:28:30||146.49||146.54||146.54||146.49|2
1730892520000|2024-11-06 11:28:40|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|40
1730892530000|2024-11-06 11:28:50|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|1
1730892540000|2024-11-06 11:29:00|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|3
1730892550000|2024-11-06 11:29:10||146.54||146.54||146.54||146.49|0
1730892560000|2024-11-06 11:29:20||146.49||146.49||146.54||146.49|5
1730892570000|2024-11-06 11:29:30|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|3
1730892580000|2024-11-06 11:29:40||146.54||146.54||146.54||146.54|24
1730892590000|2024-11-06 11:29:50|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|161
1730892620000|2024-11-06 11:30:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|18
1730892630000|2024-11-06 11:30:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1730892650000|2024-11-06 11:30:50|||||||||1
1730892680000|2024-11-06 11:31:20|146.52|146.44|146.42|146.34|146.52|146.44|146.42|146.34|394
1730892690000|2024-11-06 11:31:30|||||||||6
1730892700000|2024-11-06 11:31:40||146.29||146.34||146.34||146.29|164
1730892710000|2024-11-06 11:31:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1730892720000|2024-11-06 11:32:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|54
1730892740000|2024-11-06 11:32:20|||||||||6
1730892750000|2024-11-06 11:32:30|||||||||5
1730892760000|2024-11-06 11:32:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|48
1730892770000|2024-11-06 11:32:50|146.42||146.37||146.42||146.37||11
1730892780000|2024-11-06 11:33:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|259
1730892790000|2024-11-06 11:33:10|146.42||146.37||146.42||146.37||67
1730892800000|2024-11-06 11:33:20|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|203
1730892810000|2024-11-06 11:33:30|||||||||374
1730892820000|2024-11-06 11:33:40|||||||||266
1730892830000|2024-11-06 11:33:50|||||||||2
1730892840000|2024-11-06 11:34:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|10
1730892850000|2024-11-06 11:34:10|||||||||3
1730892860000|2024-11-06 11:34:20|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|7
1730892870000|2024-11-06 11:34:30|||||||||230
1730892880000|2024-11-06 11:34:40|||||||||172
1730892890000|2024-11-06 11:34:50|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|106
1730892900000|2024-11-06 11:35:00|||||||||1
1730892930000|2024-11-06 11:35:30|146.37|146.29|146.27|146.19|146.37|146.29|146.27|146.19|362
1730892940000|2024-11-06 11:35:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|136
1730892950000|2024-11-06 11:35:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|12
1730892960000|2024-11-06 11:36:00|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|264
1730892970000|2024-11-06 11:36:10|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|20
1730892980000|2024-11-06 11:36:20|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|892
1730892990000|2024-11-06 11:36:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|27
1730893010000|2024-11-06 11:36:50|||||||||21
1730893020000|2024-11-06 11:37:00|||||||||146
1730893030000|2024-11-06 11:37:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|143
1730893040000|2024-11-06 11:37:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|31
1730893050000|2024-11-06 11:37:30|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|21
1730893060000|2024-11-06 11:37:40|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|33
1730893070000|2024-11-06 11:37:50|||||||||14
1730893080000|2024-11-06 11:38:00|146.32||146.27||146.32||146.27||37
1730893090000|2024-11-06 11:38:10|||||||||1
1730893100000|2024-11-06 11:38:20|146.32||146.32||146.32||146.27||4
1730893110000|2024-11-06 11:38:30|146.27||146.27||146.27||146.27||0
1730893120000|2024-11-06 11:38:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|11
1730893130000|2024-11-06 11:38:50|||||||||9
1730893140000|2024-11-06 11:39:00|146.27||146.27||146.27||146.22||56
1730893150000|2024-11-06 11:39:10|146.22||146.22||146.22||146.22||0
1730893160000|2024-11-06 11:39:20|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|29
1730893170000|2024-11-06 11:39:30|||||||||1
1730893180000|2024-11-06 11:39:40|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|30
1730893190000|2024-11-06 11:39:50|||||||||66
1730893200000|2024-11-06 11:40:00|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|410
1730893210000|2024-11-06 11:40:10|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|126
1730893220000|2024-11-06 11:40:20|||||||||4
1730893230000|2024-11-06 11:40:30|146.02|145.89|146.02|145.94|146.02|145.94|145.97|145.89|563
1730893240000|2024-11-06 11:40:40|||||||||11
1730893250000|2024-11-06 11:40:50|||||||||139
1730893260000|2024-11-06 11:41:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|116
1730893270000|2024-11-06 11:41:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|56
1730893280000|2024-11-06 11:41:20|146.02||145.97||146.02||145.97||9
1730893290000|2024-11-06 11:41:30|146.02||145.97||146.02||145.97||7
1730893300000|2024-11-06 11:41:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|318
1730893310000|2024-11-06 11:41:50|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.84|200
1730893320000|2024-11-06 11:42:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|62
1730893330000|2024-11-06 11:42:10|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|22
1730893340000|2024-11-06 11:42:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|69
1730893350000|2024-11-06 11:42:30|146.07||146.02||146.07||146.02||411
1730893360000|2024-11-06 11:42:40|146.07||146.02||146.07||146.02||8
1730893380000|2024-11-06 11:43:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|46
1730893390000|2024-11-06 11:43:10|146.12|146.04|146.12|146.04|146.17|146.04|146.07|146.04|23
1730893400000|2024-11-06 11:43:20|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|3
1730893410000|2024-11-06 11:43:30||145.99||145.99||146.04||145.99|32
1730893420000|2024-11-06 11:43:40|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|0
1730893430000|2024-11-06 11:43:50|146.17|146.04|146.12|146.04|146.17|146.04|146.12|146.04|23
1730893450000|2024-11-06 11:44:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|65
1730893460000|2024-11-06 11:44:20|146.07|145.94|146.07|145.99|146.07|145.99|146.07|145.94|4
1730893470000|2024-11-06 11:44:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|3
1730893480000|2024-11-06 11:44:40|146.07||146.07||146.07||146.02||4
1730893490000|2024-11-06 11:44:50||145.99||145.99||145.99||145.94|0
1730893500000|2024-11-06 11:45:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|40
1730893520000|2024-11-06 11:45:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|10
1730893530000|2024-11-06 11:45:30|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|9
1730893540000|2024-11-06 11:45:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|1
1730893570000|2024-11-06 11:46:10||145.89||145.89||145.94||145.89|1
1730893580000|2024-11-06 11:46:20||145.94||145.94||145.94||145.94|60
1730893600000|2024-11-06 11:46:40|||||||||9
1730893620000|2024-11-06 11:47:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|46
1730893630000|2024-11-06 11:47:10|||||||||32
1730893640000|2024-11-06 11:47:20|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|23
1730893650000|2024-11-06 11:47:30|146.07||146.07||146.07||146.02||39
1730893660000|2024-11-06 11:47:40|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.94|3
1730893670000|2024-11-06 11:47:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|5
1730893680000|2024-11-06 11:48:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|5
1730893690000|2024-11-06 11:48:10|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|46
1730893700000|2024-11-06 11:48:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|11
1730893710000|2024-11-06 11:48:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1
1730893720000|2024-11-06 11:48:40|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|16
1730893730000|2024-11-06 11:48:50|||||||||1
1730893740000|2024-11-06 11:49:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|348
1730893760000|2024-11-06 11:49:20|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|51
1730893770000|2024-11-06 11:49:30|145.97|145.89|145.92|145.84|146.02|145.89|145.92|145.84|663
1730893780000|2024-11-06 11:49:40|||||||||5
1730893790000|2024-11-06 11:49:50|145.87|145.79|145.67|145.59|145.87|145.79|145.67|145.59|1069
1730893800000|2024-11-06 11:50:00|145.57|145.49|145.62|145.54|145.67|145.54|145.57|145.49|992
1730893810000|2024-11-06 11:50:10|145.57|145.49|145.62|145.54|145.67|145.59|145.57|145.49|90
1730893820000|2024-11-06 11:50:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|59
1730893830000|2024-11-06 11:50:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|93
1730893840000|2024-11-06 11:50:40|145.72|145.64|145.72|145.64|145.77|145.64|145.67|145.59|195
1730893850000|2024-11-06 11:50:50|||||||||16
1730893860000|2024-11-06 11:51:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|94
1730893870000|2024-11-06 11:51:10|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|31
1730893880000|2024-11-06 11:51:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|43
1730893890000|2024-11-06 11:51:30|145.72|145.54|145.67|145.59|145.72|145.59|145.67|145.54|3
1730893900000|2024-11-06 11:51:40|145.72|145.54|145.67|145.59|145.72|145.59|145.67|145.54|58
1730893910000|2024-11-06 11:51:50|||||||||86
1730893920000|2024-11-06 11:52:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|4
1730893930000|2024-11-06 11:52:10|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|16
1730893940000|2024-11-06 11:52:20||145.54||145.59||145.59||145.54|80
1730893950000|2024-11-06 11:52:30|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|50
1730893960000|2024-11-06 11:52:40|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|10
1730893970000|2024-11-06 11:52:50||145.44||145.49||145.49||145.44|144
1730893980000|2024-11-06 11:53:00|||||||||21
1730893990000|2024-11-06 11:53:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|35
1730894000000|2024-11-06 11:53:20|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|7
1730894010000|2024-11-06 11:53:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|127
1730894020000|2024-11-06 11:53:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|176
1730894030000|2024-11-06 11:53:50|||||||||6
1730894040000|2024-11-06 11:54:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|422
1730894050000|2024-11-06 11:54:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|194
1730894060000|2024-11-06 11:54:20|||||||||1
1730894070000|2024-11-06 11:54:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|437
1730894080000|2024-11-06 11:54:40||145.39||145.44||145.44||145.39|0
1730894090000|2024-11-06 11:54:50|||||||||14
1730894100000|2024-11-06 11:55:00|145.57|145.49|145.52|145.44|145.57|145.49|145.47|145.39|37
1730894110000|2024-11-06 11:55:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|0
1730894120000|2024-11-06 11:55:20|||||||||3
1730894140000|2024-11-06 11:55:40|||||||||13
1730894150000|2024-11-06 11:55:50|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|18
1730894160000|2024-11-06 11:56:00|||||||||129
1730894170000|2024-11-06 11:56:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|281
1730894180000|2024-11-06 11:56:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|29
1730894190000|2024-11-06 11:56:30|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|43
1730894200000|2024-11-06 11:56:40||145.39||145.34||145.39||145.34|0
1730894210000|2024-11-06 11:56:50|145.52|145.39|145.52|145.44|145.52|145.44|145.47|145.34|63
1730894220000|2024-11-06 11:57:00|145.57|145.39|145.57|145.49|145.57|145.49|145.57|145.39|200
1730894230000|2024-11-06 11:57:10|145.62|145.44|145.57|145.49|145.62|145.54|145.57|145.44|74
1730894240000|2024-11-06 11:57:20|145.62|145.44|145.62|145.54|145.62|145.54|145.57|145.44|157
1730894250000|2024-11-06 11:57:30|||||||||1
1730894260000|2024-11-06 11:57:40|145.67|145.59|145.72|145.64|145.77|145.69|145.67|145.59|153
1730894270000|2024-11-06 11:57:50||145.59||145.64||145.64||145.59|9
1730894280000|2024-11-06 11:58:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|13
1730894290000|2024-11-06 11:58:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|42
1730894300000|2024-11-06 11:58:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|42
1730894310000|2024-11-06 11:58:30|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.64|35
1730894320000|2024-11-06 11:58:40|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|0
1730894330000|2024-11-06 11:58:50|145.72|145.59|145.72|145.59|145.77|145.64|145.67|145.59|161
1730894340000|2024-11-06 11:59:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|130
1730894350000|2024-11-06 11:59:10|||||||||45
1730894360000|2024-11-06 11:59:20|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|16
1730894370000|2024-11-06 11:59:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|6
1730894380000|2024-11-06 11:59:40|145.72|145.59|145.67|145.59|145.72|145.64|145.67|145.59|41
1730894390000|2024-11-06 11:59:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|8
1730894400000|2024-11-06 12:00:00|145.72|145.54|145.57|145.49|145.72|145.54|145.57|145.49|4
1730894410000|2024-11-06 12:00:10|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|0
1730894420000|2024-11-06 12:00:20|145.47|145.39|145.57|145.49|145.57|145.49|145.47|145.39|44
1730894430000|2024-11-06 12:00:30|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|22
1730894440000|2024-11-06 12:00:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|5
1730894450000|2024-11-06 12:00:50|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|6
1730894460000|2024-11-06 12:01:00|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|111
1730894470000|2024-11-06 12:01:10|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.64|134
1730894480000|2024-11-06 12:01:20|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|40
1730894490000|2024-11-06 12:01:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|21
1730894500000|2024-11-06 12:01:40|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|116
1730894510000|2024-11-06 12:01:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|15
1730894520000|2024-11-06 12:02:00|145.82|145.64|145.72|145.64|145.82|145.74|145.72|145.64|332
1730894530000|2024-11-06 12:02:10|||||||||25
1730894540000|2024-11-06 12:02:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|323
1730894550000|2024-11-06 12:02:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|43
1730894560000|2024-11-06 12:02:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|6
1730894570000|2024-11-06 12:02:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|55
1730894580000|2024-11-06 12:03:00|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|22
1730894590000|2024-11-06 12:03:10|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|132
1730894600000|2024-11-06 12:03:20|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|6
1730894610000|2024-11-06 12:03:30||145.64||145.59||145.64||145.59|0
1730894620000|2024-11-06 12:03:40|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|1
1730894630000|2024-11-06 12:03:50|145.62|145.54|145.72|145.59|145.72|145.64|145.62|145.54|40
1730894640000|2024-11-06 12:04:00|145.67|145.64|145.67|145.54|145.67|145.64|145.67|145.54|3
1730894650000|2024-11-06 12:04:10|145.72|145.59|145.72|145.64|145.72|145.64|145.72|145.59|33
1730894660000|2024-11-06 12:04:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|56
1730894670000|2024-11-06 12:04:30|145.72|145.64|145.82|145.74|145.82|145.74|145.72|145.64|4
1730894680000|2024-11-06 12:04:40|145.87||145.82||145.87||145.82||1
1730894690000|2024-11-06 12:04:50|145.87|145.69|145.82|145.74|145.87|145.74|145.77|145.69|16
1730894700000|2024-11-06 12:05:00|145.87||145.82||145.87||145.82||1
1730894710000|2024-11-06 12:05:10|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|11
1730894720000|2024-11-06 12:05:20||145.69||145.74||145.74||145.69|0
1730894730000|2024-11-06 12:05:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|5
1730894740000|2024-11-06 12:05:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|80
1730894750000|2024-11-06 12:05:50|145.87|145.69|145.77|145.69|145.87|145.69|145.77|145.69|93
1730894760000|2024-11-06 12:06:00|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|23
1730894770000|2024-11-06 12:06:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|1
1730894780000|2024-11-06 12:06:20|||||||||40
1730894810000|2024-11-06 12:06:50|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|63
1730894820000|2024-11-06 12:07:00|145.77|145.74|145.87|145.79|145.87|145.79|145.77|145.74|36
1730894840000|2024-11-06 12:07:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|74
1730894850000|2024-11-06 12:07:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|49
1730894860000|2024-11-06 12:07:40|||||||||1
1730894870000|2024-11-06 12:07:50|||||||||1
1730894890000|2024-11-06 12:08:10|145.97|145.84|146.07|145.94|146.07|145.94|145.97|145.84|833
1730894900000|2024-11-06 12:08:20|146.12|145.99|146.17|146.09|146.17|146.09|146.12|145.99|966
1730894910000|2024-11-06 12:08:30|||||||||255
1730894930000|2024-11-06 12:08:50|146.22|146.04|146.22|146.14|146.22|146.14|146.17|146.04|127
1730894940000|2024-11-06 12:09:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|988
1730894950000|2024-11-06 12:09:10|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|21
1730894960000|2024-11-06 12:09:20|146.22|146.04|146.22|146.09|146.22|146.09|146.12|146.04|107
1730894970000|2024-11-06 12:09:30|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.04|55
1730894980000|2024-11-06 12:09:40||146.04||146.09||146.09||146.04|8
1730894990000|2024-11-06 12:09:50|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|61
1730895000000|2024-11-06 12:10:00||146.09||146.14||146.14||146.09|21
1730895010000|2024-11-06 12:10:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|89
1730895020000|2024-11-06 12:10:20|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|59
1730895030000|2024-11-06 12:10:30|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|13
1730895040000|2024-11-06 12:10:40||145.99||146.04||146.04||145.99|6
1730895050000|2024-11-06 12:10:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|66
1730895060000|2024-11-06 12:11:00|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|19
1730895070000|2024-11-06 12:11:10|146.17|146.14|146.17|146.09|146.17|146.14|146.17|146.09|5
1730895080000|2024-11-06 12:11:20|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|207
1730895090000|2024-11-06 12:11:30||146.09||146.14||146.14||146.09|12
1730895100000|2024-11-06 12:11:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|309
1730895110000|2024-11-06 12:11:50|||||||||7
1730895120000|2024-11-06 12:12:00|||||||||67
1730895130000|2024-11-06 12:12:10|||||||||17
1730895140000|2024-11-06 12:12:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|76
1730895150000|2024-11-06 12:12:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|44
1730895160000|2024-11-06 12:12:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|121
1730895170000|2024-11-06 12:12:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1730895180000|2024-11-06 12:13:00|146.22|146.04|146.17|146.04|146.22|146.09|146.12|146.04|85
1730895190000|2024-11-06 12:13:10|146.12||146.12||146.12||146.12||0
1730895200000|2024-11-06 12:13:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|21
1730895210000|2024-11-06 12:13:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|100
1730895230000|2024-11-06 12:13:50|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|21
1730895240000|2024-11-06 12:14:00|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.04|27
1730895250000|2024-11-06 12:14:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|3
1730895260000|2024-11-06 12:14:20|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|49
1730895270000|2024-11-06 12:14:30|||||||||8
1730895280000|2024-11-06 12:14:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|97
1730895290000|2024-11-06 12:14:50|||||||||17
1730895300000|2024-11-06 12:15:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|35
1730895310000|2024-11-06 12:15:10||146.09||146.14||146.14||146.09|89
1730895320000|2024-11-06 12:15:20|||||||||2
1730895330000|2024-11-06 12:15:30|||||||||81
1730895340000|2024-11-06 12:15:40|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|17
1730895350000|2024-11-06 12:15:50||146.14||146.19||146.19||146.14|2
1730895360000|2024-11-06 12:16:00|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|4
1730895370000|2024-11-06 12:16:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|72
1730895390000|2024-11-06 12:16:30|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|49
1730895400000|2024-11-06 12:16:40|||||||||54
1730895410000|2024-11-06 12:16:50|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|74
1730895420000|2024-11-06 12:17:00|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|32
1730895430000|2024-11-06 12:17:10|||||||||2
1730895440000|2024-11-06 12:17:20|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|36
1730895450000|2024-11-06 12:17:30|146.32||146.32||146.32||146.32||62
1730895460000|2024-11-06 12:17:40|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|54
1730895470000|2024-11-06 12:17:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|28
1730895480000|2024-11-06 12:18:00|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|50
1730895500000|2024-11-06 12:18:20|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|373
1730895510000|2024-11-06 12:18:30|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|100
1730895520000|2024-11-06 12:18:40|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|80
1730895530000|2024-11-06 12:18:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|7
1730895540000|2024-11-06 12:19:00|||||||||25
1730895550000|2024-11-06 12:19:10|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.14|48
1730895560000|2024-11-06 12:19:20|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|0
1730895570000|2024-11-06 12:19:30|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|3
1730895580000|2024-11-06 12:19:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.09|32
1730895590000|2024-11-06 12:19:50|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|114
1730895600000|2024-11-06 12:20:00|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|1
1730895620000|2024-11-06 12:20:20|||||||||58
1730895630000|2024-11-06 12:20:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|105
1730895640000|2024-11-06 12:20:40|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|4
1730895650000|2024-11-06 12:20:50|146.17|146.14|146.22|146.09|146.22|146.14|146.17|146.09|3
1730895660000|2024-11-06 12:21:00||146.14||146.14||146.14||146.14|14
1730895670000|2024-11-06 12:21:10||146.09||146.14||146.14||146.09|7
1730895680000|2024-11-06 12:21:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|57
1730895690000|2024-11-06 12:21:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|89
1730895700000|2024-11-06 12:21:40|146.27|146.19|146.12|146.04|146.27|146.19|146.12|146.04|431
1730895710000|2024-11-06 12:21:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|17
1730895720000|2024-11-06 12:22:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|47
1730895730000|2024-11-06 12:22:10|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|13
1730895740000|2024-11-06 12:22:20|146.12|146.04|146.12|145.99|146.17|146.04|146.07|145.99|13
1730895750000|2024-11-06 12:22:30|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|2
1730895760000|2024-11-06 12:22:40|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|43
1730895770000|2024-11-06 12:22:50|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|1
1730895780000|2024-11-06 12:23:00|146.22|146.09|146.22|146.14|146.22|146.14|146.22|146.09|18
1730895790000|2024-11-06 12:23:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|3
1730895810000|2024-11-06 12:23:30||146.09||146.14||146.14||146.09|6
1730895820000|2024-11-06 12:23:40|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|45
1730895840000|2024-11-06 12:24:00|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|67
1730895850000|2024-11-06 12:24:10||146.04||146.04||146.04||145.99|0
1730895860000|2024-11-06 12:24:20||145.99||146.04||146.04||145.99|12
1730895870000|2024-11-06 12:24:30||145.99||146.04||146.04||145.99|0
1730895880000|2024-11-06 12:24:40||145.99||146.04||146.04||145.99|0
1730895890000|2024-11-06 12:24:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|93
1730895900000|2024-11-06 12:25:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|44
1730895920000|2024-11-06 12:25:20|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|10
1730895930000|2024-11-06 12:25:30|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|169
1730895960000|2024-11-06 12:26:00|146.22|146.14|146.32|146.24|146.32|146.24|146.22|146.14|539
1730895970000|2024-11-06 12:26:10|||||||||1
1730895980000|2024-11-06 12:26:20|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|37
1730895990000|2024-11-06 12:26:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|9
1730896000000|2024-11-06 12:26:40||146.19||146.24||146.24||146.19|6
1730896010000|2024-11-06 12:26:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1730896040000|2024-11-06 12:27:20|||||||||45
1730896050000|2024-11-06 12:27:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|172
1730896070000|2024-11-06 12:27:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|183
1730896080000|2024-11-06 12:28:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|40
1730896090000|2024-11-06 12:28:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|52
1730896100000|2024-11-06 12:28:20|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|0
1730896110000|2024-11-06 12:28:30||146.14||146.19||146.19||146.14|11
1730896120000|2024-11-06 12:28:40|||||||||6
1730896130000|2024-11-06 12:28:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|35
1730896140000|2024-11-06 12:29:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|89
1730896150000|2024-11-06 12:29:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|58
1730896160000|2024-11-06 12:29:20|||||||||169
1730896170000|2024-11-06 12:29:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|114
1730896180000|2024-11-06 12:29:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|19
1730896200000|2024-11-06 12:30:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|20
1730896210000|2024-11-06 12:30:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|14
1730896230000|2024-11-06 12:30:30|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|81
1730896240000|2024-11-06 12:30:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.24|12
1730896250000|2024-11-06 12:30:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|9
1730896260000|2024-11-06 12:31:00|||||||||1
1730896270000|2024-11-06 12:31:10|146.52||146.47||146.52||146.47||11
1730896280000|2024-11-06 12:31:20|||||||||25
1730896290000|2024-11-06 12:31:30|||||||||1
1730896300000|2024-11-06 12:31:40|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|126
1730896310000|2024-11-06 12:31:50|||||||||9
1730896320000|2024-11-06 12:32:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|68
1730896340000|2024-11-06 12:32:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|96
1730896350000|2024-11-06 12:32:30|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|18
1730896360000|2024-11-06 12:32:40|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|277
1730896370000|2024-11-06 12:32:50|146.37|146.24|146.37|146.29|146.37|146.29|146.37|146.24|4
1730896380000|2024-11-06 12:33:00|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|68
1730896390000|2024-11-06 12:33:10||146.39||146.39||146.39||146.34|1
1730896400000|2024-11-06 12:33:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|12
1730896410000|2024-11-06 12:33:30|||||||||204
1730896420000|2024-11-06 12:33:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|30
1730896430000|2024-11-06 12:33:50|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|6
1730896440000|2024-11-06 12:34:00|146.47||146.42||146.47||146.42||300
1730896450000|2024-11-06 12:34:10|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|7
1730896460000|2024-11-06 12:34:20|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|8
1730896470000|2024-11-06 12:34:30|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|33
1730896480000|2024-11-06 12:34:40|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|64
1730896490000|2024-11-06 12:34:50||146.34||146.39||146.39||146.34|0
1730896500000|2024-11-06 12:35:00|||||||||4
1730896510000|2024-11-06 12:35:10||146.34||146.39||146.39||146.34|116
1730896520000|2024-11-06 12:35:20|146.52|146.34|146.52|146.44|146.52|146.44|146.52|146.34|75
1730896530000|2024-11-06 12:35:30|146.57||146.57||146.57||146.52||144
1730896540000|2024-11-06 12:35:40||146.49||146.49||146.49||146.49|2
1730896550000|2024-11-06 12:35:50|||||||||3
1730896560000|2024-11-06 12:36:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|35
1730896570000|2024-11-06 12:36:10|||||||||39
1730896580000|2024-11-06 12:36:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|8
1730896590000|2024-11-06 12:36:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|7
1730896600000|2024-11-06 12:36:40|||||||||5
1730896610000|2024-11-06 12:36:50|146.42|146.34|146.52|146.39|146.52|146.39|146.42|146.34|3245
1730896620000|2024-11-06 12:37:00|146.47|146.44|146.47|146.39|146.47|146.44|146.47|146.39|12
1730896630000|2024-11-06 12:37:10|||||||||2
1730896650000|2024-11-06 12:37:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|90
1730896660000|2024-11-06 12:37:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|66
1730896670000|2024-11-06 12:37:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|99
1730896680000|2024-11-06 12:38:00|146.57||146.57||146.57||146.57||28
1730896690000|2024-11-06 12:38:10|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|2
1730896700000|2024-11-06 12:38:20|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|8
1730896710000|2024-11-06 12:38:30|146.52|146.49|146.52|146.44|146.57|146.49|146.52|146.44|20
1730896730000|2024-11-06 12:38:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|21
1730896740000|2024-11-06 12:39:00||146.44||146.49||146.49||146.44|41
1730896750000|2024-11-06 12:39:10|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|55
1730896760000|2024-11-06 12:39:20|146.67|146.49|146.72|146.64|146.72|146.64|146.67|146.49|115
1730896770000|2024-11-06 12:39:30|||||||||42
1730896780000|2024-11-06 12:39:40|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|199
1730896790000|2024-11-06 12:39:50|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|520
1730896800000|2024-11-06 12:40:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|59
1730896810000|2024-11-06 12:40:10||146.64||146.69||146.69||146.64|0
1730896820000|2024-11-06 12:40:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|17
1730896840000|2024-11-06 12:40:40|||||||||2
1730896850000|2024-11-06 12:40:50|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|2
1730896860000|2024-11-06 12:41:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|31
1730896870000|2024-11-06 12:41:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|15
1730896880000|2024-11-06 12:41:20||146.64||146.69||146.69||146.64|36
1730896890000|2024-11-06 12:41:30|146.72|146.64|146.72|146.64|146.77|146.64|146.67|146.59|197
1730896900000|2024-11-06 12:41:40|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|2
1730896910000|2024-11-06 12:41:50|146.67||146.67||146.67||146.67||0
1730896920000|2024-11-06 12:42:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|88
1730896930000|2024-11-06 12:42:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|20
1730896940000|2024-11-06 12:42:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|23
1730896950000|2024-11-06 12:42:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|115
1730896960000|2024-11-06 12:42:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|10
1730896970000|2024-11-06 12:42:50|||||||||10
1730896980000|2024-11-06 12:43:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|9
1730896990000|2024-11-06 12:43:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|62
1730897000000|2024-11-06 12:43:20|146.72|146.54|146.62|146.54|146.72|146.54|146.62|146.54|24
1730897020000|2024-11-06 12:43:40|||||||||3
1730897030000|2024-11-06 12:43:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|40
1730897040000|2024-11-06 12:44:00|146.72|146.54|146.72|146.64|146.72|146.64|146.72|146.54|114
1730897060000|2024-11-06 12:44:20|||||||||84
1730897080000|2024-11-06 12:44:40|||||||||3
1730897090000|2024-11-06 12:44:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|190
1730897100000|2024-11-06 12:45:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|26
1730897110000|2024-11-06 12:45:10||146.64||146.69||146.69||146.64|39
1730897120000|2024-11-06 12:45:20|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|16
1730897130000|2024-11-06 12:45:30|146.72||146.77||146.77||146.72||94
1730897140000|2024-11-06 12:45:40||146.69||146.69||146.69||146.64|0
1730897150000|2024-11-06 12:45:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|313
1730897160000|2024-11-06 12:46:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1730897190000|2024-11-06 12:46:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|87
1730897200000|2024-11-06 12:46:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1730897210000|2024-11-06 12:46:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|65
1730897220000|2024-11-06 12:47:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|28
1730897230000|2024-11-06 12:47:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|27
1730897240000|2024-11-06 12:47:20|146.72||146.72||146.72||146.67||11
1730897250000|2024-11-06 12:47:30|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|157
1730897260000|2024-11-06 12:47:40||146.64||146.64||146.64||146.64|47
1730897270000|2024-11-06 12:47:50|||||||||1
1730897280000|2024-11-06 12:48:00|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|319
1730897290000|2024-11-06 12:48:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|24
1730897300000|2024-11-06 12:48:20|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|0
1730897320000|2024-11-06 12:48:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1730897340000|2024-11-06 12:49:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|19
1730897360000|2024-11-06 12:49:20|||||||||21
1730897370000|2024-11-06 12:49:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|44
1730897380000|2024-11-06 12:49:40|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|55
1730897410000|2024-11-06 12:50:10|146.67|146.54|146.67|146.54|146.67|146.59|146.62|146.54|87
1730897420000|2024-11-06 12:50:20|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.54|2
1730897430000|2024-11-06 12:50:30|146.67||146.62||146.67||146.62||1
1730897440000|2024-11-06 12:50:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|3
1730897450000|2024-11-06 12:50:50|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|5
1730897460000|2024-11-06 12:51:00|146.62|146.49|146.62|146.54|146.62|146.54|146.62|146.49|3
1730897470000|2024-11-06 12:51:10||146.49||146.54||146.54||146.49|0
1730897480000|2024-11-06 12:51:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|119
1730897490000|2024-11-06 12:51:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|93
1730897500000|2024-11-06 12:51:40|||||||||31
1730897510000|2024-11-06 12:51:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|2
1730897520000|2024-11-06 12:52:00|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|25
1730897530000|2024-11-06 12:52:10|146.52|146.39|146.52|146.44|146.52|146.44|146.52|146.39|0
1730897550000|2024-11-06 12:52:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|5
1730897560000|2024-11-06 12:52:40||146.44||146.49||146.49||146.44|6
1730897620000|2024-11-06 12:53:40|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|606
1730897630000|2024-11-06 12:53:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|59
1730897650000|2024-11-06 12:54:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|19
1730897660000|2024-11-06 12:54:20|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|8
1730897670000|2024-11-06 12:54:30||146.64||146.64||146.64||146.59|2
1730897680000|2024-11-06 12:54:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|3
1730897690000|2024-11-06 12:54:50||146.59||146.64||146.64||146.59|2
1730897700000|2024-11-06 12:55:00||146.59||146.64||146.64||146.59|0
1730897710000|2024-11-06 12:55:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|314
1730897720000|2024-11-06 12:55:20|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.59|76
1730897730000|2024-11-06 12:55:30||146.69||146.69||146.69||146.69|1
1730897760000|2024-11-06 12:56:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|16
1730897770000|2024-11-06 12:56:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|243
1730897780000|2024-11-06 12:56:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|38
1730897790000|2024-11-06 12:56:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1730897800000|2024-11-06 12:56:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|1
1730897810000|2024-11-06 12:56:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|410
1730897830000|2024-11-06 12:57:10|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|144
1730897840000|2024-11-06 12:57:20|146.67||146.67||146.72||146.67||5
1730897850000|2024-11-06 12:57:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|11
1730897870000|2024-11-06 12:57:50|146.77|146.59|146.77|146.69|146.77|146.69|146.77|146.59|160
1730897890000|2024-11-06 12:58:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|121
1730897900000|2024-11-06 12:58:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|22
1730897910000|2024-11-06 12:58:30||146.69||146.74||146.74||146.69|62
1730897920000|2024-11-06 12:58:40||146.69||146.74||146.74||146.69|2
1730897930000|2024-11-06 12:58:50|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|27
1730897940000|2024-11-06 12:59:00|||||||||3
1730897950000|2024-11-06 12:59:10|||||||||52
1730897960000|2024-11-06 12:59:20|146.82||146.77||146.82||146.77||69
1730897970000|2024-11-06 12:59:30|146.82||146.82||146.82||146.77||0
1730897980000|2024-11-06 12:59:40|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|2
1730898000000|2024-11-06 13:00:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|163
1730898010000|2024-11-06 13:00:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|64
1730898020000|2024-11-06 13:00:20|146.77|146.59|146.77|146.64|146.77|146.64|146.77|146.59|1
1730898030000|2024-11-06 13:00:30|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|1
1730898040000|2024-11-06 13:00:40|||||||||32
1730898050000|2024-11-06 13:00:50|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|75
1730898060000|2024-11-06 13:01:00|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|3
1730898070000|2024-11-06 13:01:10|146.77|146.59|146.72|146.59|146.77|146.59|146.67|146.59|23
1730898080000|2024-11-06 13:01:20|146.67||146.72||146.72||146.67||1
1730898090000|2024-11-06 13:01:30|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|10
1730898100000|2024-11-06 13:01:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|1
1730898120000|2024-11-06 13:02:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|481
1730898150000|2024-11-06 13:02:30|||||||||78
1730898160000|2024-11-06 13:02:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|98
1730898180000|2024-11-06 13:03:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1730898190000|2024-11-06 13:03:10|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|20
1730898200000|2024-11-06 13:03:20|||||||||1
1730898210000|2024-11-06 13:03:30||146.54||146.59||146.59||146.54|9
1730898220000|2024-11-06 13:03:40|146.72||146.72||146.72||146.72||253
1730898230000|2024-11-06 13:03:50||146.64||146.59||146.64||146.59|0
1730898240000|2024-11-06 13:04:00|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|2
1730898280000|2024-11-06 13:04:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|78
1730898290000|2024-11-06 13:04:50|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|16
1730898300000|2024-11-06 13:05:00|146.67|146.49|146.57|146.49|146.67|146.54|146.57|146.49|31
1730898310000|2024-11-06 13:05:10||146.44||146.49||146.49||146.44|2
1730898320000|2024-11-06 13:05:20||146.44||146.49||146.49||146.44|1
1730898350000|2024-11-06 13:05:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|233
1730898360000|2024-11-06 13:06:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|17
1730898370000|2024-11-06 13:06:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1730898380000|2024-11-06 13:06:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1730898390000|2024-11-06 13:06:30|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|11
1730898400000|2024-11-06 13:06:40|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|1
1730898410000|2024-11-06 13:06:50|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|6
1730898420000|2024-11-06 13:07:00|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|5
1730898430000|2024-11-06 13:07:10|146.67|146.64|146.62|146.54|146.67|146.64|146.62|146.54|8
1730898440000|2024-11-06 13:07:20||146.49||146.54||146.54||146.49|2
1730898460000|2024-11-06 13:07:40||146.49||146.54||146.54||146.49|4
1730898470000|2024-11-06 13:07:50||146.49||146.49||146.49||146.49|26
1730898480000|2024-11-06 13:08:00||146.54||146.54||146.54||146.54|0
1730898490000|2024-11-06 13:08:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|40
1730898500000|2024-11-06 13:08:20||146.54||146.59||146.59||146.54|1
1730898520000|2024-11-06 13:08:40||146.54||146.54||146.59||146.54|2
1730898530000|2024-11-06 13:08:50||146.59||146.59||146.59||146.54|0
1730898540000|2024-11-06 13:09:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1730898550000|2024-11-06 13:09:10|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|0
1730898560000|2024-11-06 13:09:20|146.72||146.67||146.72||146.67||4
1730898570000|2024-11-06 13:09:30|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|46
1730898580000|2024-11-06 13:09:40|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|2
1730898590000|2024-11-06 13:09:50||146.59||146.59||146.59||146.59|2
1730898600000|2024-11-06 13:10:00|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|1
1730898620000|2024-11-06 13:10:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|19
1730898630000|2024-11-06 13:10:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1730898680000|2024-11-06 13:11:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|9
1730898690000|2024-11-06 13:11:30|||||||||1
1730898700000|2024-11-06 13:11:40|146.57||146.57||146.57||146.52||36
1730898710000|2024-11-06 13:11:50|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|0
1730898720000|2024-11-06 13:12:00|146.52|146.49|146.52|146.44|146.57|146.49|146.52|146.44|7
1730898730000|2024-11-06 13:12:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|1
1730898740000|2024-11-06 13:12:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|4
1730898750000|2024-11-06 13:12:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1730898780000|2024-11-06 13:13:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|26
1730898790000|2024-11-06 13:13:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|14
1730898800000|2024-11-06 13:13:20|146.62||146.57||146.62||146.57||16
1730898840000|2024-11-06 13:14:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|7
1730898850000|2024-11-06 13:14:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|11
1730898890000|2024-11-06 13:14:50|146.62||146.62||146.62||146.62||27
1730898900000|2024-11-06 13:15:00|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|0
1730898910000|2024-11-06 13:15:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|7
1730898950000|2024-11-06 13:15:50|||||||||18
1730898960000|2024-11-06 13:16:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|106
1730898970000|2024-11-06 13:16:10|146.52|146.44|146.42|146.34|146.52|146.44|146.42|146.34|114
1730898980000|2024-11-06 13:16:20|146.37|146.29|146.37|146.24|146.42|146.29|146.32|146.24|37
1730898990000|2024-11-06 13:16:30|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|1
1730899000000|2024-11-06 13:16:40|||||||||25
1730899010000|2024-11-06 13:16:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1730899020000|2024-11-06 13:17:00||146.19||146.19||146.19||146.19|5
1730899030000|2024-11-06 13:17:10|146.27||146.27||146.32||146.27||7
1730899040000|2024-11-06 13:17:20|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|3
1730899050000|2024-11-06 13:17:30||146.24||146.24||146.24||146.19|1
1730899070000|2024-11-06 13:17:50|||||||||1
1730899080000|2024-11-06 13:18:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|60
1730899100000|2024-11-06 13:18:20|||||||||5
1730899110000|2024-11-06 13:18:30|||||||||57
1730899120000|2024-11-06 13:18:40|||||||||12
1730899140000|2024-11-06 13:19:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|21
1730899160000|2024-11-06 13:19:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|23
1730899180000|2024-11-06 13:19:40|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|10
1730899190000|2024-11-06 13:19:50|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|10
1730899200000|2024-11-06 13:20:00|146.47|146.34|146.42|146.34|146.47|146.34|146.42|146.34|18
1730899210000|2024-11-06 13:20:10||146.29||146.34||146.34||146.29|6
1730899220000|2024-11-06 13:20:20|146.47|146.29|146.42|146.34|146.47|146.34|146.42|146.29|6
1730899230000|2024-11-06 13:20:30|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|3
1730899240000|2024-11-06 13:20:40|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|8
1730899250000|2024-11-06 13:20:50|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|3
1730899260000|2024-11-06 13:21:00|146.52|146.39|146.47|146.39|146.52|146.39|146.47|146.34|5
1730899270000|2024-11-06 13:21:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1730899280000|2024-11-06 13:21:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|6
1730899290000|2024-11-06 13:21:30|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|9
1730899300000|2024-11-06 13:21:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|6
1730899310000|2024-11-06 13:21:50|||||||||7
1730899320000|2024-11-06 13:22:00||146.39||146.44||146.44||146.39|0
1730899330000|2024-11-06 13:22:10|146.47|146.39|146.57|146.49|146.57|146.49|146.47|146.39|16
1730899340000|2024-11-06 13:22:20|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|15
1730899350000|2024-11-06 13:22:30|146.57|146.44|146.52|146.44|146.57|146.44|146.52|146.44|4
1730899370000|2024-11-06 13:22:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|4
1730899390000|2024-11-06 13:23:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|3
1730899400000|2024-11-06 13:23:20|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|1
1730899410000|2024-11-06 13:23:30||146.49||146.49||146.49||146.49|0
1730899420000|2024-11-06 13:23:40||146.44||146.44||146.44||146.44|1
1730899430000|2024-11-06 13:23:50||146.49||146.49||146.49||146.49|0
1730899440000|2024-11-06 13:24:00|146.62||146.57||146.62||146.57||256
1730899460000|2024-11-06 13:24:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|3
1730899470000|2024-11-06 13:24:30|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|8
1730899480000|2024-11-06 13:24:40|146.57|146.54|146.62|146.49|146.62|146.54|146.57|146.49|11
1730899490000|2024-11-06 13:24:50|146.57|146.44|146.52|146.44|146.57|146.44|146.52|146.44|140
1730899500000|2024-11-06 13:25:00|||||||||6
1730899510000|2024-11-06 13:25:10|||||||||24
1730899530000|2024-11-06 13:25:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1730899540000|2024-11-06 13:25:40|146.52||146.52||146.52||146.47||16
1730899550000|2024-11-06 13:25:50||146.44||146.44||146.44||146.44|0
1730899560000|2024-11-06 13:26:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|20
1730899570000|2024-11-06 13:26:10||146.34||146.39||146.39||146.34|6
1730899580000|2024-11-06 13:26:20|||||||||1
1730899610000|2024-11-06 13:26:50|146.52||146.47||146.52||146.47||60
1730899620000|2024-11-06 13:27:00||146.34||146.34||146.39||146.34|5
1730899630000|2024-11-06 13:27:10||146.39||146.39||146.39||146.34|0
1730899640000|2024-11-06 13:27:20||146.34||146.34||146.34||146.34|1
1730899650000|2024-11-06 13:27:30||146.39||146.39||146.39||146.34|0
1730899670000|2024-11-06 13:27:50|||||||||1
1730899680000|2024-11-06 13:28:00|||||||||7
1730899690000|2024-11-06 13:28:10||146.34||146.39||146.39||146.34|28
1730899700000|2024-11-06 13:28:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|10
1730899710000|2024-11-06 13:28:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1730899720000|2024-11-06 13:28:40||146.34||146.39||146.39||146.34|0
1730899730000|2024-11-06 13:28:50||146.34||146.34||146.34||146.34|0
1730899740000|2024-11-06 13:29:00||146.39||146.39||146.39||146.39|0
1730899750000|2024-11-06 13:29:10|||||||||1
1730899760000|2024-11-06 13:29:20||146.34||146.34||146.39||146.34|0
1730899770000|2024-11-06 13:29:30||146.39||146.39||146.39||146.34|0
1730899800000|2024-11-06 13:30:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|132
1730899810000|2024-11-06 13:30:10|146.37|146.29|146.27|146.19|146.37|146.29|146.27|146.19|48
1730899820000|2024-11-06 13:30:20|146.32||146.27||146.32||146.27||10
1730899830000|2024-11-06 13:30:30|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|21
1730899840000|2024-11-06 13:30:40|146.27||146.27||146.32||146.27||1
1730899850000|2024-11-06 13:30:50|146.22|146.14|146.27|146.14|146.27|146.19|146.22|146.14|11
1730899860000|2024-11-06 13:31:00|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|8
1730899880000|2024-11-06 13:31:20|||||||||98
1730899890000|2024-11-06 13:31:30|||||||||8
1730899900000|2024-11-06 13:31:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|459
1730899910000|2024-11-06 13:31:50|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|41
1730899920000|2024-11-06 13:32:00|146.07|145.99|146.17|146.04|146.17|146.09|146.07|145.99|58
1730899930000|2024-11-06 13:32:10|146.22|146.09|146.22|146.14|146.22|146.14|146.22|146.04|14
1730899940000|2024-11-06 13:32:20|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|2
1730899950000|2024-11-06 13:32:30|146.17||146.17||146.22||146.17||25
1730899960000|2024-11-06 13:32:40|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|18
1730899980000|2024-11-06 13:33:00|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|89
1730899990000|2024-11-06 13:33:10|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.94|750
1730900000000|2024-11-06 13:33:20|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|44
1730900010000|2024-11-06 13:33:30||145.99||146.04||146.04||145.99|0
1730900020000|2024-11-06 13:33:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|25
1730900030000|2024-11-06 13:33:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|15
1730900040000|2024-11-06 13:34:00|||||||||7
1730900070000|2024-11-06 13:34:30|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|0
1730900080000|2024-11-06 13:34:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|39
1730900090000|2024-11-06 13:34:50|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|9
1730900100000|2024-11-06 13:35:00|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|2
1730900110000|2024-11-06 13:35:10|146.07|145.94|146.07|145.99|146.07|145.99|146.07|145.94|2
1730900120000|2024-11-06 13:35:20|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|5
1730900130000|2024-11-06 13:35:30|145.97||145.97||146.02||145.97||4
1730900150000|2024-11-06 13:35:50|||||||||351
1730900160000|2024-11-06 13:36:00|||||||||23
1730900180000|2024-11-06 13:36:20|146.02||146.02||146.02||146.02||13
1730900190000|2024-11-06 13:36:30|146.07|145.94|146.02|145.94|146.07|145.94|146.02|145.94|18
1730900210000|2024-11-06 13:36:50||145.89||145.94||145.94||145.89|2
1730900220000|2024-11-06 13:37:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|7
1730900230000|2024-11-06 13:37:10|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|2
1730900240000|2024-11-06 13:37:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|7
1730900250000|2024-11-06 13:37:30|146.12||146.12||146.12||146.12||8
1730900260000|2024-11-06 13:37:40|146.17|146.04|146.17|146.04|146.17|146.09|146.17|146.04|2
1730900270000|2024-11-06 13:37:50|146.12|146.09|146.17|146.04|146.17|146.09|146.12|146.04|20
1730900280000|2024-11-06 13:38:00|146.12||146.17||146.17||146.12||0
1730900290000|2024-11-06 13:38:10|146.22|146.09|146.22|146.09|146.22|146.14|146.17|146.04|39
1730900300000|2024-11-06 13:38:20||146.14||146.14||146.14||146.14|22
1730900310000|2024-11-06 13:38:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|9
1730900320000|2024-11-06 13:38:40|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|259
1730900330000|2024-11-06 13:38:50||146.24||146.24||146.24||146.19|65
1730900340000|2024-11-06 13:39:00|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|30
1730900350000|2024-11-06 13:39:10|146.27||146.27||146.27||146.27||0
1730900370000|2024-11-06 13:39:30|||||||||18
1730900380000|2024-11-06 13:39:40|||||||||12
1730900390000|2024-11-06 13:39:50|||||||||1
1730900400000|2024-11-06 13:40:00|||||||||419
1730900410000|2024-11-06 13:40:10|||||||||2
1730900430000|2024-11-06 13:40:30|||||||||69
1730900440000|2024-11-06 13:40:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|10
1730900450000|2024-11-06 13:40:50|||||||||6
1730900460000|2024-11-06 13:41:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|9
1730900470000|2024-11-06 13:41:10|||||||||508
1730900480000|2024-11-06 13:41:20|||||||||122
1730900490000|2024-11-06 13:41:30|||||||||5
1730900510000|2024-11-06 13:41:50|||||||||2
1730900520000|2024-11-06 13:42:00|||||||||3
1730900530000|2024-11-06 13:42:10|146.32||146.27||146.32||146.27||17
1730900550000|2024-11-06 13:42:30|||||||||16
1730900580000|2024-11-06 13:43:00|||||||||3
1730900590000|2024-11-06 13:43:10|||||||||101
1730900600000|2024-11-06 13:43:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|216
1730900610000|2024-11-06 13:43:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|112
1730900620000|2024-11-06 13:43:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|67
1730900630000|2024-11-06 13:43:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|43
1730900650000|2024-11-06 13:44:10||145.94||145.99||145.99||145.94|51
1730900660000|2024-11-06 13:44:20|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|0
1730900670000|2024-11-06 13:44:30|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|0
1730900690000|2024-11-06 13:44:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|50
1730900700000|2024-11-06 13:45:00|146.17|146.09|146.12|145.99|146.17|146.09|146.12|145.99|5
1730900710000|2024-11-06 13:45:10|146.07|146.04|146.07|145.99|146.07|146.04|146.07|145.99|17
1730900720000|2024-11-06 13:45:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|13
1730900730000|2024-11-06 13:45:30||145.89||145.94||145.94||145.89|1
1730900740000|2024-11-06 13:45:40||145.89||145.89||145.94||145.89|0
1730900750000|2024-11-06 13:45:50|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|26
1730900760000|2024-11-06 13:46:00|145.97||145.97||145.97||145.97||47
1730900770000|2024-11-06 13:46:10|||||||||170
1730900780000|2024-11-06 13:46:20|||||||||247
1730900790000|2024-11-06 13:46:30|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|26
1730900800000|2024-11-06 13:46:40|145.97||145.97||145.97||145.97||0
1730900820000|2024-11-06 13:47:00|||||||||19
1730900830000|2024-11-06 13:47:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|403
1730900840000|2024-11-06 13:47:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|117
1730900850000|2024-11-06 13:47:30|||||||||51
1730900860000|2024-11-06 13:47:40|||||||||3
1730900870000|2024-11-06 13:47:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|46
1730900880000|2024-11-06 13:48:00||145.89||145.89||145.89||145.89|67
1730900890000|2024-11-06 13:48:10||145.94||145.94||145.94||145.89|0
1730900900000|2024-11-06 13:48:20||145.89||145.94||145.94||145.89|26
1730900920000|2024-11-06 13:48:40||145.89||145.94||145.94||145.89|11
1730900930000|2024-11-06 13:48:50|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|0
1730900940000|2024-11-06 13:49:00|||||||||180
1730900950000|2024-11-06 13:49:10|||||||||25
1730900960000|2024-11-06 13:49:20|||||||||124
1730900980000|2024-11-06 13:49:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|427
1730900990000|2024-11-06 13:49:50|||||||||43
1730901000000|2024-11-06 13:50:00|||||||||17
1730901010000|2024-11-06 13:50:10|||||||||1
1730901020000|2024-11-06 13:50:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|430
1730901030000|2024-11-06 13:50:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|157
1730901040000|2024-11-06 13:50:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|20
1730901050000|2024-11-06 13:50:50||145.84||145.84||145.84||145.84|14
1730901060000|2024-11-06 13:51:00||145.89||145.89||145.89||145.89|1
1730901080000|2024-11-06 13:51:20|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|98
1730901090000|2024-11-06 13:51:30|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|27
1730901100000|2024-11-06 13:51:40|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|3
1730901110000|2024-11-06 13:51:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|15
1730901120000|2024-11-06 13:52:00|146.02|145.94|145.92|145.84|146.02|145.94|145.92|145.84|35
1730901130000|2024-11-06 13:52:10||145.79||145.84||145.84||145.79|8
1730901150000|2024-11-06 13:52:30|||||||||6
1730901160000|2024-11-06 13:52:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|139
1730901170000|2024-11-06 13:52:50|||||||||1924
1730901180000|2024-11-06 13:53:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|244
1730901190000|2024-11-06 13:53:10|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|21
1730901200000|2024-11-06 13:53:20|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|14
1730901210000|2024-11-06 13:53:30|||||||||3
1730901230000|2024-11-06 13:53:50||145.79||145.79||145.84||145.79|30
1730901240000|2024-11-06 13:54:00|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|13
1730901250000|2024-11-06 13:54:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|5
1730901260000|2024-11-06 13:54:20|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|1
1730901270000|2024-11-06 13:54:30|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|72
1730901280000|2024-11-06 13:54:40|145.92||145.92||145.92||145.92||0
1730901300000|2024-11-06 13:55:00||145.79||145.84||145.84||145.79|14
1730901310000|2024-11-06 13:55:10|145.87|145.79|145.82|145.74|145.92|145.79|145.82|145.74|732
1730901320000|2024-11-06 13:55:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|34
1730901330000|2024-11-06 13:55:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|12
1730901340000|2024-11-06 13:55:40|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|215
1730901360000|2024-11-06 13:56:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|86
1730901370000|2024-11-06 13:56:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|78
1730901380000|2024-11-06 13:56:20|||||||||1
1730901390000|2024-11-06 13:56:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|37
1730901400000|2024-11-06 13:56:40|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|58
1730901410000|2024-11-06 13:56:50|145.87|145.74|145.87|145.79|145.87|145.79|145.87|145.74|51
1730901420000|2024-11-06 13:57:00|145.92|145.84|145.87|145.74|145.92|145.84|145.82|145.74|43
1730901430000|2024-11-06 13:57:10|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|0
1730901440000|2024-11-06 13:57:20|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|178
1730901450000|2024-11-06 13:57:30||145.79||145.84||145.84||145.79|23
1730901460000|2024-11-06 13:57:40|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|21
1730901470000|2024-11-06 13:57:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1730901480000|2024-11-06 13:58:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|4
1730901490000|2024-11-06 13:58:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|25
1730901500000|2024-11-06 13:58:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|45
1730901510000|2024-11-06 13:58:30|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|44
1730901520000|2024-11-06 13:58:40||145.84||145.84||145.84||145.79|32
1730901530000|2024-11-06 13:58:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|200
1730901540000|2024-11-06 13:59:00||145.84||145.89||145.89||145.84|15
1730901550000|2024-11-06 13:59:10|146.02|145.84|146.02|145.89|146.02|145.89|146.02|145.84|34
1730901560000|2024-11-06 13:59:20||145.94||145.94||145.94||145.89|21
1730901570000|2024-11-06 13:59:30|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|40
1730901580000|2024-11-06 13:59:40|145.97||145.97||145.97||145.97||0
1730901590000|2024-11-06 13:59:50|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|29
1730901600000|2024-11-06 14:00:00|145.92|145.79|145.82|145.74|145.92|145.79|145.82|145.74|575
1730901610000|2024-11-06 14:00:10||145.69||145.69||145.74||145.69|10
1730901620000|2024-11-06 14:00:20|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|68
1730901630000|2024-11-06 14:00:30|145.82||145.77||145.82||145.77||48
1730901640000|2024-11-06 14:00:40|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|0
1730901660000|2024-11-06 14:01:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|73
1730901670000|2024-11-06 14:01:10|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|22
1730901680000|2024-11-06 14:01:20|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|16
1730901690000|2024-11-06 14:01:30|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|26
1730901700000|2024-11-06 14:01:40||145.69||145.69||145.69||145.69|0
1730901710000|2024-11-06 14:01:50|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|17
1730901720000|2024-11-06 14:02:00|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1730901730000|2024-11-06 14:02:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|0
1730901740000|2024-11-06 14:02:20|||||||||9
1730901750000|2024-11-06 14:02:30||145.59||145.59||145.59||145.59|0
1730901760000|2024-11-06 14:02:40|145.67||145.67||145.72||145.67||0
1730901770000|2024-11-06 14:02:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.54|277
1730901780000|2024-11-06 14:03:00||145.54||145.59||145.59||145.54|53
1730901790000|2024-11-06 14:03:10||145.54||145.54||145.54||145.54|85
1730901800000|2024-11-06 14:03:20|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|9
1730901810000|2024-11-06 14:03:30|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|1
1730901820000|2024-11-06 14:03:40|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|41
1730901830000|2024-11-06 14:03:50|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|9
1730901840000|2024-11-06 14:04:00|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|2
1730901850000|2024-11-06 14:04:10||145.49||145.49||145.54||145.49|0
1730901860000|2024-11-06 14:04:20|145.57|145.54|145.62|145.49|145.62|145.54|145.57|145.49|2
1730901870000|2024-11-06 14:04:30|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.49|25
1730901880000|2024-11-06 14:04:40|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|1
1730901890000|2024-11-06 14:04:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|553
1730901900000|2024-11-06 14:05:00|||||||||11
1730901940000|2024-11-06 14:05:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|91
1730901950000|2024-11-06 14:05:50|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|84
1730901960000|2024-11-06 14:06:00|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|7
1730901970000|2024-11-06 14:06:10||145.39||145.39||145.39||145.34|69
1730901980000|2024-11-06 14:06:20||145.34||145.39||145.39||145.34|4
1730901990000|2024-11-06 14:06:30|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|0
1730902000000|2024-11-06 14:06:40|145.47||145.47||145.47||145.42||3
1730902010000|2024-11-06 14:06:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|2
1730902020000|2024-11-06 14:07:00|||||||||436
1730902030000|2024-11-06 14:07:10|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|6
1730902040000|2024-11-06 14:07:20|||||||||61
1730902050000|2024-11-06 14:07:30|||||||||14
1730902060000|2024-11-06 14:07:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|99
1730902070000|2024-11-06 14:07:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|28
1730902080000|2024-11-06 14:08:00|||||||||119
1730902090000|2024-11-06 14:08:10|145.47|145.34|145.47|145.39|145.47|145.39|145.42|145.34|316
1730902100000|2024-11-06 14:08:20||145.34||145.34||145.39||145.34|8
1730902110000|2024-11-06 14:08:30|145.42||145.42||145.47||145.42||34
1730902120000|2024-11-06 14:08:40||145.29||145.34||145.34||145.29|60
1730902130000|2024-11-06 14:08:50||145.29||145.34||145.34||145.29|0
1730902140000|2024-11-06 14:09:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|30
1730902150000|2024-11-06 14:09:10|145.47|145.39|145.32|145.24|145.47|145.39|145.32|145.24|1012
1730902160000|2024-11-06 14:09:20|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|119
1730902170000|2024-11-06 14:09:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|4
1730902180000|2024-11-06 14:09:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|62
1730902200000|2024-11-06 14:10:00|||||||||43
1730902210000|2024-11-06 14:10:10|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|37
1730902220000|2024-11-06 14:10:20|145.27||145.27||145.27||145.27||49
1730902230000|2024-11-06 14:10:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|15
1730902240000|2024-11-06 14:10:40|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|54
1730902250000|2024-11-06 14:10:50|145.22|145.24|145.22|145.14|145.22|145.24|145.22|145.14|360
1730902260000|2024-11-06 14:11:00|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|624
1730902270000|2024-11-06 14:11:10|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|46
1730902280000|2024-11-06 14:11:20|||||||||134
1730902290000|2024-11-06 14:11:30|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|61
1730902300000|2024-11-06 14:11:40|145.07|145.04|145.02|144.94|145.12|145.04|145.02|144.94|451
1730902310000|2024-11-06 14:11:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|174
1730902320000|2024-11-06 14:12:00|145.12||145.07||145.12||145.07||26
1730902330000|2024-11-06 14:12:10|145.12|145.04|145.12|145.04|145.17|145.04|145.12|144.99|9
1730902340000|2024-11-06 14:12:20|||||||||61
1730902350000|2024-11-06 14:12:30|||||||||86
1730902360000|2024-11-06 14:12:40|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|27
1730902370000|2024-11-06 14:12:50|145.12||145.17||145.17||145.12||2
1730902380000|2024-11-06 14:13:00|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|5
1730902400000|2024-11-06 14:13:20|||||||||12
1730902410000|2024-11-06 14:13:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|79
1730902420000|2024-11-06 14:13:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|571
1730902430000|2024-11-06 14:13:50|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|7
1730902440000|2024-11-06 14:14:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|121
1730902450000|2024-11-06 14:14:10|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|21
1730902460000|2024-11-06 14:14:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|211
1730902470000|2024-11-06 14:14:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|34
1730902480000|2024-11-06 14:14:40|||||||||6
1730902490000|2024-11-06 14:14:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|10
1730902500000|2024-11-06 14:15:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1730902510000|2024-11-06 14:15:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|19
1730902520000|2024-11-06 14:15:20|||||||||3
1730902540000|2024-11-06 14:15:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|100
1730902550000|2024-11-06 14:15:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|21
1730902560000|2024-11-06 14:16:00|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|78
1730902570000|2024-11-06 14:16:10||145.39||145.39||145.39||145.34|51
1730902580000|2024-11-06 14:16:20|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|352
1730902590000|2024-11-06 14:16:30|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|76
1730902600000|2024-11-06 14:16:40|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|51
1730902610000|2024-11-06 14:16:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|44
1730902620000|2024-11-06 14:17:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|44
1730902630000|2024-11-06 14:17:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|100
1730902660000|2024-11-06 14:17:40|145.67|145.49|145.67|145.59|145.67|145.59|145.62|145.49|82
1730902670000|2024-11-06 14:17:50|145.62|145.54|145.57|145.49|145.67|145.59|145.57|145.49|5
1730902680000|2024-11-06 14:18:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|55
1730902690000|2024-11-06 14:18:10||145.44||145.49||145.49||145.44|0
1730902710000|2024-11-06 14:18:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|59
1730902720000|2024-11-06 14:18:40||145.59||145.59||145.59||145.59|25
1730902730000|2024-11-06 14:18:50|||||||||3
1730902740000|2024-11-06 14:19:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|39
1730902760000|2024-11-06 14:19:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|33
1730902770000|2024-11-06 14:19:30|145.67||145.62||145.67||145.62||2
1730902790000|2024-11-06 14:19:50|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|147
1730902800000|2024-11-06 14:20:00|145.62|145.59|145.72|145.59|145.72|145.64|145.62|145.59|163
1730902810000|2024-11-06 14:20:10|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|12
1730902820000|2024-11-06 14:20:20|145.67|145.59|145.52|145.44|145.67|145.59|145.52|145.44|9
1730902830000|2024-11-06 14:20:30|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|16
1730902840000|2024-11-06 14:20:40|145.62|145.49|145.67|145.54|145.67|145.59|145.62|145.49|90
1730902850000|2024-11-06 14:20:50|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|1
1730902860000|2024-11-06 14:21:00||145.49||145.49||145.49||145.49|10
1730902870000|2024-11-06 14:21:10|145.57||145.57||145.62||145.57||11
1730902900000|2024-11-06 14:21:40|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|150
1730902910000|2024-11-06 14:21:50|145.47||145.47||145.47||145.47||88
1730902920000|2024-11-06 14:22:00|||||||||74
1730902940000|2024-11-06 14:22:20|||||||||128
1730902960000|2024-11-06 14:22:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|154
1730902970000|2024-11-06 14:22:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|42
1730902980000|2024-11-06 14:23:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|109
1730902990000|2024-11-06 14:23:10|||||||||4
1730903000000|2024-11-06 14:23:20|||||||||10
1730903010000|2024-11-06 14:23:30|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|22
1730903020000|2024-11-06 14:23:40|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|26
1730903030000|2024-11-06 14:23:50|||||||||137
1730903040000|2024-11-06 14:24:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|353
1730903050000|2024-11-06 14:24:10|145.42||145.37||145.42||145.37||113
1730903060000|2024-11-06 14:24:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|143
1730903070000|2024-11-06 14:24:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|109
1730903080000|2024-11-06 14:24:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|112
1730903090000|2024-11-06 14:24:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|91
1730903100000|2024-11-06 14:25:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|497
1730903110000|2024-11-06 14:25:10|145.27|145.19|145.22|145.14|145.27|145.24|145.22|145.09|34
1730903120000|2024-11-06 14:25:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|53
1730903130000|2024-11-06 14:25:30|145.12|145.04|145.27|145.14|145.27|145.14|145.12|145.04|146
1730903140000|2024-11-06 14:25:40|145.22||145.22||145.27||145.22||149
1730903170000|2024-11-06 14:26:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|96
1730903180000|2024-11-06 14:26:20|145.17|145.04|145.17|145.04|145.17|145.09|145.12|145.04|349
1730903190000|2024-11-06 14:26:30|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|42
1730903200000|2024-11-06 14:26:40|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|28
1730903210000|2024-11-06 14:26:50||144.99||145.04||145.04||144.99|5
1730903220000|2024-11-06 14:27:00|145.17|144.99|145.17|145.09|145.17|145.09|145.12|144.99|77
1730903230000|2024-11-06 14:27:10|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|35
1730903240000|2024-11-06 14:27:20|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|450
1730903250000|2024-11-06 14:27:30|145.12|145.04|145.22|145.09|145.22|145.14|145.12|145.04|541
1730903260000|2024-11-06 14:27:40||145.14||145.14||145.14||145.09|255
1730903270000|2024-11-06 14:27:50||145.09||145.14||145.14||145.09|0
1730903280000|2024-11-06 14:28:00|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.04|46
1730903290000|2024-11-06 14:28:10|145.22|145.04|145.17|145.09|145.22|145.09|145.17|145.04|5
1730903300000|2024-11-06 14:28:20||145.04||145.09||145.09||145.04|0
1730903320000|2024-11-06 14:28:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|38
1730903330000|2024-11-06 14:28:50|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|4
1730903340000|2024-11-06 14:29:00|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|156
1730903350000|2024-11-06 14:29:10|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|23
1730903360000|2024-11-06 14:29:20||144.89||144.94||144.94||144.89|0
1730903370000|2024-11-06 14:29:30|145.07|144.89|145.07|144.99|145.07|144.99|145.07|144.89|64
1730903380000|2024-11-06 14:29:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|1
1730903390000|2024-11-06 14:29:50||144.89||144.94||144.94||144.89|0
1730903400000|2024-11-06 14:30:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|346
1730903410000|2024-11-06 14:30:10|145.12|144.94|145.12|145.04|145.12|145.04|145.07|144.94|42
1730903420000|2024-11-06 14:30:20|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|22
1730903430000|2024-11-06 14:30:30|145.07|145.04|144.97|144.89|145.07|145.04|144.97|144.89|15
1730903440000|2024-11-06 14:30:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|129
1730903450000|2024-11-06 14:30:50|144.92|144.84|144.87|144.79|144.92|144.89|144.87|144.79|470
1730903460000|2024-11-06 14:31:00|144.92|144.84|144.97|144.89|145.12|145.04|144.92|144.84|439
1730903470000|2024-11-06 14:31:10|144.92|144.84|144.87|144.79|144.97|144.89|144.87|144.79|58
1730903480000|2024-11-06 14:31:20|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|122
1730903490000|2024-11-06 14:31:30|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|274
1730903500000|2024-11-06 14:31:40|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|57
1730903510000|2024-11-06 14:31:50|144.77|144.64|144.77|144.69|144.77|144.69|144.72|144.64|50
1730903520000|2024-11-06 14:32:00|144.82|144.74|144.72|144.64|144.87|144.74|144.72|144.64|407
1730903530000|2024-11-06 14:32:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|35
1730903540000|2024-11-06 14:32:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|87
1730903550000|2024-11-06 14:32:30|144.72|144.64|144.77|144.64|144.82|144.74|144.67|144.59|228
1730903560000|2024-11-06 14:32:40|144.72||144.72||144.72||144.72||0
1730903570000|2024-11-06 14:32:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|326
1730903580000|2024-11-06 14:33:00|144.87|144.69|144.92|144.84|144.97|144.89|144.87|144.69|180
1730903590000|2024-11-06 14:33:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|300
1730903600000|2024-11-06 14:33:20||144.79||144.84||144.84||144.79|19
1730903610000|2024-11-06 14:33:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|143
1730903620000|2024-11-06 14:33:40|144.97||144.92||144.97||144.92||21
1730903630000|2024-11-06 14:33:50|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.79|17
1730903640000|2024-11-06 14:34:00|144.92|144.84|144.87|144.79|144.97|144.89|144.87|144.79|30
1730903650000|2024-11-06 14:34:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.79|120
1730903660000|2024-11-06 14:34:20|145.02|144.84|145.02|144.94|145.07|144.94|145.02|144.84|9
1730903670000|2024-11-06 14:34:30|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.94|8
1730903680000|2024-11-06 14:34:40|145.02|144.94|145.02|144.89|145.02|144.99|144.97|144.89|49
1730903690000|2024-11-06 14:34:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|16
1730903700000|2024-11-06 14:35:00|145.07|144.89|144.92|144.84|145.07|144.94|144.92|144.84|91
1730903710000|2024-11-06 14:35:10|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|12
1730903720000|2024-11-06 14:35:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.89|27
1730903730000|2024-11-06 14:35:30|145.02|144.99|145.17|145.09|145.17|145.09|145.02|144.94|400
1730903740000|2024-11-06 14:35:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|283
1730903750000|2024-11-06 14:35:50|145.22|145.14|145.17|145.09|145.22|145.14|145.12|144.99|699
1730903760000|2024-11-06 14:36:00|145.12|145.04|145.22|145.09|145.22|145.14|145.07|144.99|242
1730903770000|2024-11-06 14:36:10|145.27|145.14|145.22|145.09|145.27|145.14|145.17|145.09|49
1730903780000|2024-11-06 14:36:20|145.17|145.14|145.17|145.09|145.17|145.14|145.12|145.04|238
1730903790000|2024-11-06 14:36:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|192
1730903800000|2024-11-06 14:36:40|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|47
1730903810000|2024-11-06 14:36:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|315
1730903820000|2024-11-06 14:37:00|||||||||110
1730903830000|2024-11-06 14:37:10|145.22|145.14|145.17|145.09|145.27|145.19|145.17|145.09|177
1730903840000|2024-11-06 14:37:20|145.22|145.14|145.27|145.14|145.27|145.14|145.17|145.14|12
1730903850000|2024-11-06 14:37:30|145.22|145.19|145.37|145.29|145.47|145.39|145.22|145.19|16528
1730903860000|2024-11-06 14:37:40|145.42|145.34|145.47|145.39|145.52|145.44|145.37|145.34|597
1730903870000|2024-11-06 14:37:50|145.57|145.49|145.47|145.34|145.57|145.49|145.47|145.34|421
1730903880000|2024-11-06 14:38:00|145.42|145.39|145.37|145.29|145.47|145.39|145.37|145.29|177
1730903890000|2024-11-06 14:38:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|344
1730903900000|2024-11-06 14:38:20|145.47|145.39|145.42|145.34|145.47|145.39|145.37|145.29|226
1730903910000|2024-11-06 14:38:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|72
1730903920000|2024-11-06 14:38:40|145.47|145.29|145.42|145.34|145.47|145.39|145.37|145.29|325
1730903930000|2024-11-06 14:38:50|145.37|145.29|145.47|145.34|145.47|145.34|145.37|145.29|488
1730903940000|2024-11-06 14:39:00||145.39||145.39||145.39||145.34|29
1730903950000|2024-11-06 14:39:10|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|115
1730903960000|2024-11-06 14:39:20|145.47|145.39|145.52|145.39|145.52|145.39|145.42|145.34|701
1730903970000|2024-11-06 14:39:30|145.47|145.44|145.57|145.49|145.57|145.49|145.47|145.39|770
1730903980000|2024-11-06 14:39:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|143
1730903990000|2024-11-06 14:39:50|145.62|145.44|145.52|145.44|145.62|145.44|145.52|145.39|77
1730904000000|2024-11-06 14:40:00|145.62|145.49|145.57|145.49|145.62|145.54|145.52|145.44|235
1730904010000|2024-11-06 14:40:10|145.62|145.54|145.47|145.39|145.62|145.54|145.47|145.39|418
1730904020000|2024-11-06 14:40:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|157
1730904030000|2024-11-06 14:40:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|1718
1730904040000|2024-11-06 14:40:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|4
1730904050000|2024-11-06 14:40:50|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|81
1730904060000|2024-11-06 14:41:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|167
1730904070000|2024-11-06 14:41:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|93
1730904080000|2024-11-06 14:41:20|145.17|145.14|145.27|145.19|145.37|145.29|145.17|145.09|233
1730904090000|2024-11-06 14:41:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|12
1730904100000|2024-11-06 14:41:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|68
1730904110000|2024-11-06 14:41:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|2
1730904120000|2024-11-06 14:42:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|53
1730904130000|2024-11-06 14:42:10|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.09|120
1730904140000|2024-11-06 14:42:20|145.17|145.09|145.22|145.14|145.27|145.14|145.17|145.09|79
1730904150000|2024-11-06 14:42:30|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.14|175
1730904160000|2024-11-06 14:42:40|145.32|145.24|145.32|145.19|145.32|145.29|145.32|145.19|0
1730904170000|2024-11-06 14:42:50|145.37|145.24|145.27|145.14|145.37|145.24|145.27|145.14|16
1730904180000|2024-11-06 14:43:00|145.32|145.19|145.32|145.24|145.32|145.24|145.32|145.19|12
1730904190000|2024-11-06 14:43:10|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|10
1730904210000|2024-11-06 14:43:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|20
1730904220000|2024-11-06 14:43:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|105
1730904230000|2024-11-06 14:43:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|0
1730904240000|2024-11-06 14:44:00|||||||||3
1730904250000|2024-11-06 14:44:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|94
1730904260000|2024-11-06 14:44:20|||||||||2
1730904270000|2024-11-06 14:44:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|13
1730904280000|2024-11-06 14:44:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|12
1730904290000|2024-11-06 14:44:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|67
1730904300000|2024-11-06 14:45:00|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|9
1730904310000|2024-11-06 14:45:10|145.12|145.09|145.07|144.99|145.17|145.09|145.07|144.99|592
1730904320000|2024-11-06 14:45:20|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|22
1730904330000|2024-11-06 14:45:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|28
1730904340000|2024-11-06 14:45:40|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|37
1730904350000|2024-11-06 14:45:50|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|8
1730904360000|2024-11-06 14:46:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|4
1730904370000|2024-11-06 14:46:10|145.17|144.99|145.12|145.04|145.17|145.04|145.12|144.99|46
1730904380000|2024-11-06 14:46:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|28
1730904390000|2024-11-06 14:46:30|145.07|144.99|144.92|144.84|145.07|145.04|144.92|144.84|171
1730904400000|2024-11-06 14:46:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|43
1730904410000|2024-11-06 14:46:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|420
1730904420000|2024-11-06 14:47:00|144.92|144.84|144.92|144.84|145.02|144.94|144.87|144.79|93
1730904430000|2024-11-06 14:47:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|7
1730904440000|2024-11-06 14:47:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|12
1730904450000|2024-11-06 14:47:30||144.84||144.84||144.84||144.84|3
1730904460000|2024-11-06 14:47:40|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|14
1730904470000|2024-11-06 14:47:50|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|21
1730904480000|2024-11-06 14:48:00|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.74|2
1730904490000|2024-11-06 14:48:10|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|19
1730904500000|2024-11-06 14:48:20|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|5
1730904510000|2024-11-06 14:48:30|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.59|18
1730904520000|2024-11-06 14:48:40||144.59||144.64||144.64||144.59|0
1730904530000|2024-11-06 14:48:50|144.77||144.72||144.77||144.72||16
1730904540000|2024-11-06 14:49:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|56
1730904550000|2024-11-06 14:49:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|14
1730904570000|2024-11-06 14:49:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1730904580000|2024-11-06 14:49:40|||||||||9
1730904590000|2024-11-06 14:49:50|144.57|144.49|144.67|144.59|144.67|144.59|144.57|144.49|102
1730904600000|2024-11-06 14:50:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1730904610000|2024-11-06 14:50:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.54|47
1730904620000|2024-11-06 14:50:20|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|116
1730904630000|2024-11-06 14:50:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|116
1730904640000|2024-11-06 14:50:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|256
1730904650000|2024-11-06 14:50:50|144.72|144.64|144.72|144.64|144.77|144.69|144.67|144.59|296
1730904660000|2024-11-06 14:51:00|144.67|144.59|144.72|144.64|144.77|144.64|144.67|144.59|316
1730904670000|2024-11-06 14:51:10|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|214
1730904700000|2024-11-06 14:51:40|144.77|144.64|144.67|144.59|144.77|144.69|144.67|144.59|348
1730904710000|2024-11-06 14:51:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|104
1730904720000|2024-11-06 14:52:00||144.54||144.59||144.59||144.54|0
1730904730000|2024-11-06 14:52:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|13
1730904740000|2024-11-06 14:52:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|9
1730904750000|2024-11-06 14:52:30||144.49||144.54||144.54||144.49|29
1730904760000|2024-11-06 14:52:40|||||||||94
1730904770000|2024-11-06 14:52:50|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|26
1730904780000|2024-11-06 14:53:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|16
1730904790000|2024-11-06 14:53:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|11
1730904800000|2024-11-06 14:53:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1730904810000|2024-11-06 14:53:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|47
1730904820000|2024-11-06 14:53:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|74
1730904830000|2024-11-06 14:53:50|||||||||100
1730904840000|2024-11-06 14:54:00|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|13
1730904860000|2024-11-06 14:54:20|144.52|144.44|144.47|144.39|144.52|144.44|144.42|144.29|683
1730904870000|2024-11-06 14:54:30|||||||||3
1730904880000|2024-11-06 14:54:40|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|178
1730904890000|2024-11-06 14:54:50|144.37|144.29|144.27|144.19|144.37|144.29|144.27|144.19|236
1730904900000|2024-11-06 14:55:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|128
1730904910000|2024-11-06 14:55:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|221
1730904920000|2024-11-06 14:55:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|56
1730904930000|2024-11-06 14:55:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|265
1730904940000|2024-11-06 14:55:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|86
1730904950000|2024-11-06 14:55:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|37
1730904960000|2024-11-06 14:56:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|95
1730904970000|2024-11-06 14:56:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|333
1730904980000|2024-11-06 14:56:20|144.12|144.04|144.12|144.04|144.17|144.09|144.02|143.94|1355
1730904990000|2024-11-06 14:56:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|350
1730905000000|2024-11-06 14:56:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|387
1730905010000|2024-11-06 14:56:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|71
1730905020000|2024-11-06 14:57:00|144.22|144.14|144.42|144.34|144.42|144.34|144.22|144.14|1285
1730905030000|2024-11-06 14:57:10|||||||||51
1730905040000|2024-11-06 14:57:20|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|65
1730905050000|2024-11-06 14:57:30|144.32|144.29|144.27|144.19|144.32|144.29|144.27|144.19|59
1730905060000|2024-11-06 14:57:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|324
1730905070000|2024-11-06 14:57:50|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|216
1730905080000|2024-11-06 14:58:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|150
1730905090000|2024-11-06 14:58:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|376
1730905100000|2024-11-06 14:58:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|485
1730905110000|2024-11-06 14:58:30|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|182
1730905120000|2024-11-06 14:58:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|144
1730905130000|2024-11-06 14:58:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|109
1730905140000|2024-11-06 14:59:00|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|95
1730905150000|2024-11-06 14:59:10|144.32|144.19|144.37|144.29|144.37|144.29|144.32|144.19|213
1730905160000|2024-11-06 14:59:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|37
1730905170000|2024-11-06 14:59:30|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|39
1730905180000|2024-11-06 14:59:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|37
1730905190000|2024-11-06 14:59:50|144.37|144.19|144.37|144.29|144.37|144.29|144.37|144.19|127
1730905200000|2024-11-06 15:00:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.19|354
1730905210000|2024-11-06 15:00:10|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|51
1730905220000|2024-11-06 15:00:20|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|1449
1730905230000|2024-11-06 15:00:30|144.12|144.04|144.02|143.94|144.12|144.09|144.02|143.89|99
1730905240000|2024-11-06 15:00:40|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|61
1730905250000|2024-11-06 15:00:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|138
1730905260000|2024-11-06 15:01:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|513
1730905270000|2024-11-06 15:01:10|144.02|143.94|144.12|143.99|144.12|144.04|143.97|143.89|218
1730905280000|2024-11-06 15:01:20||144.04||144.04||144.04||144.04|20
1730905290000|2024-11-06 15:01:30|||||||||10
1730905300000|2024-11-06 15:01:40|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|180
1730905310000|2024-11-06 15:01:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|85
1730905320000|2024-11-06 15:02:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|38
1730905340000|2024-11-06 15:02:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|36
1730905350000|2024-11-06 15:02:30|144.22|144.14|144.12|144.04|144.27|144.14|144.12|144.04|38
1730905360000|2024-11-06 15:02:40|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|76
1730905370000|2024-11-06 15:02:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|129
1730905380000|2024-11-06 15:03:00|144.17|144.09|144.17|144.04|144.22|144.14|144.12|144.04|151
1730905390000|2024-11-06 15:03:10|144.22|144.09|144.22|144.14|144.22|144.14|144.17|144.09|135
1730905400000|2024-11-06 15:03:20|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|30
1730905410000|2024-11-06 15:03:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|166
1730905420000|2024-11-06 15:03:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|9
1730905430000|2024-11-06 15:03:50|144.22|144.04|144.22|144.14|144.22|144.14|144.17|144.04|55
1730905440000|2024-11-06 15:04:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|381
1730905450000|2024-11-06 15:04:10|144.17|144.09|144.17|144.04|144.22|144.09|144.12|144.04|74
1730905460000|2024-11-06 15:04:20|144.12|144.09|144.27|144.19|144.27|144.19|144.12|144.04|394
1730905470000|2024-11-06 15:04:30|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.09|52
1730905480000|2024-11-06 15:04:40|144.22|144.19|144.22|144.09|144.22|144.19|144.17|144.09|6
1730905490000|2024-11-06 15:04:50|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|61
1730905500000|2024-11-06 15:05:00|144.17|144.09|144.07|143.99|144.17|144.14|144.07|143.99|97
1730905510000|2024-11-06 15:05:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|18
1730905520000|2024-11-06 15:05:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|61
1730905530000|2024-11-06 15:05:30|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|5
1730905540000|2024-11-06 15:05:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|5
1730905550000|2024-11-06 15:05:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|35
1730905560000|2024-11-06 15:06:00||143.94||143.99||143.99||143.94|3
1730905570000|2024-11-06 15:06:10|144.12|143.94|144.12|144.04|144.12|144.04|144.07|143.94|208
1730905580000|2024-11-06 15:06:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1565
1730905590000|2024-11-06 15:06:30|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|16
1730905600000|2024-11-06 15:06:40|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|0
1730905610000|2024-11-06 15:06:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|23
1730905620000|2024-11-06 15:07:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|83
1730905630000|2024-11-06 15:07:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|45
1730905640000|2024-11-06 15:07:20|144.07|143.99|144.02|143.89|144.07|143.99|143.97|143.89|26
1730905650000|2024-11-06 15:07:30|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.89|64
1730905660000|2024-11-06 15:07:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|35
1730905670000|2024-11-06 15:07:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|86
1730905680000|2024-11-06 15:08:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|33
1730905690000|2024-11-06 15:08:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1730905700000|2024-11-06 15:08:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1730905710000|2024-11-06 15:08:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|127
1730905720000|2024-11-06 15:08:40|||||||||3
1730905730000|2024-11-06 15:08:50|143.97|143.79|143.97|143.89|143.97|143.89|143.97|143.79|98
1730905740000|2024-11-06 15:09:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|90
1730905750000|2024-11-06 15:09:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|126
1730905760000|2024-11-06 15:09:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|161
1730905770000|2024-11-06 15:09:30|143.97|143.89|144.02|143.94|144.07|143.94|143.92|143.84|146
1730905780000|2024-11-06 15:09:40|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.84|6
1730905790000|2024-11-06 15:09:50|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|0
1730905800000|2024-11-06 15:10:00|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|48
1730905810000|2024-11-06 15:10:10|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|71
1730905820000|2024-11-06 15:10:20|143.92|143.84|143.92|143.84|143.97|143.89|143.87|143.79|31
1730905830000|2024-11-06 15:10:30|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|49
1730905840000|2024-11-06 15:10:40|143.92|143.84|144.02|143.94|144.02|143.94|143.92|143.84|159
1730905850000|2024-11-06 15:10:50|||||||||73
1730905860000|2024-11-06 15:11:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|84
1730905870000|2024-11-06 15:11:10|144.12|144.04|144.22|144.14|144.22|144.14|144.07|143.99|103
1730905880000|2024-11-06 15:11:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|9
1730905890000|2024-11-06 15:11:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|149
1730905900000|2024-11-06 15:11:40|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|55
1730905910000|2024-11-06 15:11:50|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|233
1730905920000|2024-11-06 15:12:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|69
1730905930000|2024-11-06 15:12:10|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|17
1730905940000|2024-11-06 15:12:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|196
1730905950000|2024-11-06 15:12:30|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|25
1730905960000|2024-11-06 15:12:40|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|144
1730905970000|2024-11-06 15:12:50|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|390
1730905980000|2024-11-06 15:13:00|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|3
1730905990000|2024-11-06 15:13:10|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|2
1730906000000|2024-11-06 15:13:20||144.04||144.09||144.09||144.04|26
1730906010000|2024-11-06 15:13:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|85
1730906020000|2024-11-06 15:13:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|47
1730906030000|2024-11-06 15:13:50|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|328
1730906040000|2024-11-06 15:14:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|344
1730906050000|2024-11-06 15:14:10|||||||||10
1730906060000|2024-11-06 15:14:20|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|25
1730906070000|2024-11-06 15:14:30|144.12|143.99|144.12|144.04|144.12|144.04|144.07|143.99|238
1730906080000|2024-11-06 15:14:40|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|6
1730906090000|2024-11-06 15:14:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|41
1730906100000|2024-11-06 15:15:00|144.07|143.89|144.02|143.89|144.07|143.94|143.97|143.89|44
1730906110000|2024-11-06 15:15:10||143.94||143.94||143.94||143.94|0
1730906120000|2024-11-06 15:15:20|143.97|143.89|143.92|143.84|144.02|143.89|143.92|143.84|17
1730906130000|2024-11-06 15:15:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|70
1730906140000|2024-11-06 15:15:40||143.84||143.89||143.89||143.84|26
1730906150000|2024-11-06 15:15:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|367
1730906160000|2024-11-06 15:16:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|80
1730906170000|2024-11-06 15:16:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|155
1730906180000|2024-11-06 15:16:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|116
1730906190000|2024-11-06 15:16:30|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|47
1730906200000|2024-11-06 15:16:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|39
1730906210000|2024-11-06 15:16:50|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|367
1730906220000|2024-11-06 15:17:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|109
1730906230000|2024-11-06 15:17:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|133
1730906240000|2024-11-06 15:17:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|144
1730906260000|2024-11-06 15:17:40||144.14||144.19||144.19||144.14|271
1730906270000|2024-11-06 15:17:50||144.14||144.14||144.19||144.14|135
1730906280000|2024-11-06 15:18:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.09|137
1730906290000|2024-11-06 15:18:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|2
1730906300000|2024-11-06 15:18:20||144.09||144.14||144.14||144.09|117
1730906310000|2024-11-06 15:18:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1730906320000|2024-11-06 15:18:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|106
1730906330000|2024-11-06 15:18:50|144.22|144.09|144.17|144.09|144.22|144.09|144.12|144.04|118
1730906340000|2024-11-06 15:19:00|144.12|144.04|144.07|143.99|144.12|144.09|144.07|143.99|151
1730906350000|2024-11-06 15:19:10||143.94||143.99||143.99||143.94|42
1730906360000|2024-11-06 15:19:20|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|16
1730906370000|2024-11-06 15:19:30|||||||||18
1730906380000|2024-11-06 15:19:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|23
1730906390000|2024-11-06 15:19:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|106
1730906400000|2024-11-06 15:20:00|144.02|143.94|144.12|144.04|144.12|144.04|143.97|143.89|229
1730906410000|2024-11-06 15:20:10|144.17|143.99|144.22|144.09|144.27|144.19|144.17|143.99|244
1730906420000|2024-11-06 15:20:20|144.17||144.17||144.17||144.17||0
1730906430000|2024-11-06 15:20:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|71
1730906440000|2024-11-06 15:20:40|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|67
1730906450000|2024-11-06 15:20:50|144.27|144.09|144.27|144.19|144.27|144.19|144.27|144.09|95
1730906460000|2024-11-06 15:21:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|60
1730906470000|2024-11-06 15:21:10|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|62
1730906480000|2024-11-06 15:21:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|36
1730906490000|2024-11-06 15:21:30||144.04||144.09||144.09||144.04|51
1730906500000|2024-11-06 15:21:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|138
1730906510000|2024-11-06 15:21:50||144.04||144.09||144.09||144.04|47
1730906520000|2024-11-06 15:22:00||144.04||144.09||144.09||144.04|14
1730906530000|2024-11-06 15:22:10|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|203
1730906540000|2024-11-06 15:22:20|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|241
1730906550000|2024-11-06 15:22:30|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|119
1730906560000|2024-11-06 15:22:40|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.94|94
1730906570000|2024-11-06 15:22:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|283
1730906580000|2024-11-06 15:23:00|144.12|143.94|144.07|143.99|144.12|144.04|144.07|143.94|206
1730906590000|2024-11-06 15:23:10||143.94||143.99||143.99||143.94|578
1730906600000|2024-11-06 15:23:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|265
1730906610000|2024-11-06 15:23:30|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|553
1730906630000|2024-11-06 15:23:50|144.17|144.09|144.27|144.19|144.32|144.24|144.17|144.09|695
1730906640000|2024-11-06 15:24:00|144.32||144.32||144.32||144.32||2
1730906650000|2024-11-06 15:24:10|144.37|144.24|144.32|144.19|144.37|144.29|144.27|144.19|289
1730906660000|2024-11-06 15:24:20|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|5
1730906670000|2024-11-06 15:24:30|||||||||188
1730906680000|2024-11-06 15:24:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|16
1730906690000|2024-11-06 15:24:50|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|256
1730906700000|2024-11-06 15:25:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|413
1730906710000|2024-11-06 15:25:10|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|88
1730906720000|2024-11-06 15:25:20|144.12|144.04|144.17|144.04|144.17|144.09|144.07|143.99|17
1730906730000|2024-11-06 15:25:30|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.04|13
1730906740000|2024-11-06 15:25:40|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|253
1730906750000|2024-11-06 15:25:50|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|12
1730906760000|2024-11-06 15:26:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|10
1730906770000|2024-11-06 15:26:10|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|875
1730906780000|2024-11-06 15:26:20|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.09|147
1730906790000|2024-11-06 15:26:30|144.27||144.22||144.27||144.22||18
1730906800000|2024-11-06 15:26:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|50
1730906810000|2024-11-06 15:26:50|||||||||9
1730906830000|2024-11-06 15:27:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|94
1730906840000|2024-11-06 15:27:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|183
1730906850000|2024-11-06 15:27:30|||||||||1
1730906860000|2024-11-06 15:27:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|23
1730906870000|2024-11-06 15:27:50|||||||||43
1730906880000|2024-11-06 15:28:00|||||||||1
1730906890000|2024-11-06 15:28:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|119
1730906900000|2024-11-06 15:28:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|385
1730906910000|2024-11-06 15:28:30|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|161
1730906920000|2024-11-06 15:28:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|40
1730906930000|2024-11-06 15:28:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|13
1730906940000|2024-11-06 15:29:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|33
1730906960000|2024-11-06 15:29:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|192
1730906970000|2024-11-06 15:29:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|35
1730906980000|2024-11-06 15:29:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|4
1730906990000|2024-11-06 15:29:50|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|23
1730907000000|2024-11-06 15:30:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|55
1730907010000|2024-11-06 15:30:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|24
1730907020000|2024-11-06 15:30:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|38
1730907030000|2024-11-06 15:30:30|144.32|144.24|144.27|144.19|144.32|144.24|144.22|144.14|28
1730907040000|2024-11-06 15:30:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|27
1730907050000|2024-11-06 15:30:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|15
1730907060000|2024-11-06 15:31:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|1
1730907070000|2024-11-06 15:31:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|49
1730907080000|2024-11-06 15:31:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|68
1730907090000|2024-11-06 15:31:30|144.32||144.32||144.32||144.27||21
1730907100000|2024-11-06 15:31:40||144.24||144.24||144.24||144.24|0
1730907110000|2024-11-06 15:31:50|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|130
1730907120000|2024-11-06 15:32:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|44
1730907130000|2024-11-06 15:32:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|170
1730907140000|2024-11-06 15:32:20|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|277
1730907150000|2024-11-06 15:32:30|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|30
1730907170000|2024-11-06 15:32:50|||||||||195
1730907180000|2024-11-06 15:33:00|||||||||15
1730907190000|2024-11-06 15:33:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|214
1730907200000|2024-11-06 15:33:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|199
1730907210000|2024-11-06 15:33:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|202
1730907220000|2024-11-06 15:33:40|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|24
1730907230000|2024-11-06 15:33:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|2
1730907240000|2024-11-06 15:34:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|111
1730907250000|2024-11-06 15:34:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|33
1730907260000|2024-11-06 15:34:20|144.17|144.09|144.12|144.04|144.22|144.14|144.12|144.04|493
1730907270000|2024-11-06 15:34:30|144.17|143.99|144.17|144.09|144.17|144.09|144.17|143.99|241
1730907280000|2024-11-06 15:34:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|16
1730907290000|2024-11-06 15:34:50|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|9
1730907300000|2024-11-06 15:35:00|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|248
1730907310000|2024-11-06 15:35:10|144.07|143.99|144.12|144.04|144.17|144.04|144.07|143.99|97
1730907320000|2024-11-06 15:35:20|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|30
1730907330000|2024-11-06 15:35:30|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|51
1730907340000|2024-11-06 15:35:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|38
1730907350000|2024-11-06 15:35:50|||||||||8
1730907360000|2024-11-06 15:36:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|119
1730907370000|2024-11-06 15:36:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|122
1730907380000|2024-11-06 15:36:20|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|41
1730907410000|2024-11-06 15:36:50|144.12||144.07||144.12||144.07||94
1730907420000|2024-11-06 15:37:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|32
1730907440000|2024-11-06 15:37:20|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|169
1730907450000|2024-11-06 15:37:30|144.07|144.04|144.17|144.09|144.17|144.09|144.07|143.99|159
1730907460000|2024-11-06 15:37:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|27
1730907470000|2024-11-06 15:37:50|||||||||1
1730907480000|2024-11-06 15:38:00|144.22||144.17||144.22||144.17||47
1730907490000|2024-11-06 15:38:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|64
1730907510000|2024-11-06 15:38:30|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|124
1730907520000|2024-11-06 15:38:40|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.04|44
1730907530000|2024-11-06 15:38:50||144.09||144.14||144.14||144.09|33
1730907550000|2024-11-06 15:39:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|136
1730907560000|2024-11-06 15:39:20|||||||||56
1730907570000|2024-11-06 15:39:30|||||||||29
1730907580000|2024-11-06 15:39:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|35
1730907590000|2024-11-06 15:39:50|||||||||58
1730907600000|2024-11-06 15:40:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|324
1730907610000|2024-11-06 15:40:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|58
1730907620000|2024-11-06 15:40:20|||||||||212
1730907630000|2024-11-06 15:40:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|277
1730907650000|2024-11-06 15:40:50|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|303
1730907660000|2024-11-06 15:41:00|144.12||144.07||144.12||144.07||51
1730907670000|2024-11-06 15:41:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|166
1730907680000|2024-11-06 15:41:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|138
1730907690000|2024-11-06 15:41:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|142
1730907700000|2024-11-06 15:41:40|||||||||48
1730907710000|2024-11-06 15:41:50|||||||||11
1730907720000|2024-11-06 15:42:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|188
1730907730000|2024-11-06 15:42:10|||||||||139
1730907740000|2024-11-06 15:42:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|178
1730907750000|2024-11-06 15:42:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|122
1730907770000|2024-11-06 15:42:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|78
1730907780000|2024-11-06 15:43:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|176
1730907790000|2024-11-06 15:43:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|483
1730907800000|2024-11-06 15:43:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|10647
1730907810000|2024-11-06 15:43:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|252
1730907820000|2024-11-06 15:43:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|147
1730907830000|2024-11-06 15:43:50|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|86
1730907840000|2024-11-06 15:44:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|188
1730907850000|2024-11-06 15:44:10|||||||||19
1730907860000|2024-11-06 15:44:20|||||||||85
1730907870000|2024-11-06 15:44:30|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|121
1730907880000|2024-11-06 15:44:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|114
1730907890000|2024-11-06 15:44:50||143.74||143.79||143.79||143.74|37
1730907900000|2024-11-06 15:45:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|119
1730907920000|2024-11-06 15:45:20|||||||||1
1730907930000|2024-11-06 15:45:30|||||||||2245
1730907940000|2024-11-06 15:45:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|200
1730907950000|2024-11-06 15:45:50|||||||||96
1730907960000|2024-11-06 15:46:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|103
1730907970000|2024-11-06 15:46:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|105
1730907980000|2024-11-06 15:46:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|98
1730908000000|2024-11-06 15:46:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|20
1730908010000|2024-11-06 15:46:50|||||||||51
1730908020000|2024-11-06 15:47:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|433
1730908030000|2024-11-06 15:47:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|175
1730908040000|2024-11-06 15:47:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|263
1730908050000|2024-11-06 15:47:30|||||||||67
1730908070000|2024-11-06 15:47:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|481
1730908080000|2024-11-06 15:48:00|||||||||235
1730908090000|2024-11-06 15:48:10|||||||||11
1730908100000|2024-11-06 15:48:20|||||||||1
1730908110000|2024-11-06 15:48:30|||||||||128
1730908120000|2024-11-06 15:48:40|||||||||5
1730908130000|2024-11-06 15:48:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|152
1730908140000|2024-11-06 15:49:00|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|64
1730908150000|2024-11-06 15:49:10|143.92|143.79|143.92|143.84|143.92|143.84|143.92|143.79|70
1730908160000|2024-11-06 15:49:20|||||||||6
1730908170000|2024-11-06 15:49:30|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|137
1730908180000|2024-11-06 15:49:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|20
1730908190000|2024-11-06 15:49:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|41
1730908200000|2024-11-06 15:50:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|13
1730908210000|2024-11-06 15:50:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1730908230000|2024-11-06 15:50:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|343
1730908240000|2024-11-06 15:50:40||143.69||143.74||143.74||143.69|5
1730908260000|2024-11-06 15:51:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|18
1730908270000|2024-11-06 15:51:10|||||||||147
1730908280000|2024-11-06 15:51:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|85
1730908290000|2024-11-06 15:51:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|21
1730908300000|2024-11-06 15:51:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|182
1730908310000|2024-11-06 15:51:50|||||||||94
1730908320000|2024-11-06 15:52:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|40
1730908330000|2024-11-06 15:52:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|176
1730908340000|2024-11-06 15:52:20|||||||||3
1730908360000|2024-11-06 15:52:40|||||||||289
1730908370000|2024-11-06 15:52:50|||||||||104
1730908380000|2024-11-06 15:53:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|284
1730908390000|2024-11-06 15:53:10|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|10
1730908400000|2024-11-06 15:53:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|35
1730908410000|2024-11-06 15:53:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|189
1730908430000|2024-11-06 15:53:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|285
1730908440000|2024-11-06 15:54:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|2
1730908450000|2024-11-06 15:54:10|||||||||149
1730908460000|2024-11-06 15:54:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|130
1730908470000|2024-11-06 15:54:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|49
1730908480000|2024-11-06 15:54:40|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|251
1730908490000|2024-11-06 15:54:50||143.79||143.79||143.79||143.79|4
1730908500000|2024-11-06 15:55:00|||||||||3
1730908510000|2024-11-06 15:55:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|142
1730908520000|2024-11-06 15:55:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|9
1730908530000|2024-11-06 15:55:30|143.82|143.74|143.92|143.84|143.92|143.84|143.82|143.74|222
1730908540000|2024-11-06 15:55:40|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|192
1730908550000|2024-11-06 15:55:50|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|29
1730908560000|2024-11-06 15:56:00|143.97|143.89|143.87|143.79|143.97|143.89|143.87|143.79|140
1730908570000|2024-11-06 15:56:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|95
1730908580000|2024-11-06 15:56:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|121
1730908590000|2024-11-06 15:56:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|73
1730908600000|2024-11-06 15:56:40|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|13
1730908610000|2024-11-06 15:56:50|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|88
1730908620000|2024-11-06 15:57:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|1
1730908630000|2024-11-06 15:57:10|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|52
1730908640000|2024-11-06 15:57:20||144.04||144.04||144.04||144.04|1
1730908650000|2024-11-06 15:57:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|172
1730908660000|2024-11-06 15:57:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|53
1730908670000|2024-11-06 15:57:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|26
1730908680000|2024-11-06 15:58:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|182
1730908690000|2024-11-06 15:58:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|674
1730908720000|2024-11-06 15:58:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|288
1730908740000|2024-11-06 15:59:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|28
1730908750000|2024-11-06 15:59:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1730908760000|2024-11-06 15:59:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|19
1730908770000|2024-11-06 15:59:30|||||||||69
1730908780000|2024-11-06 15:59:40|||||||||24
1730908790000|2024-11-06 15:59:50|||||||||2
1730908800000|2024-11-06 16:00:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|17
1730908810000|2024-11-06 16:00:10|||||||||242
1730908820000|2024-11-06 16:00:20|||||||||5
1730908830000|2024-11-06 16:00:30|144.27||144.22||144.27||144.22||265
1730908840000|2024-11-06 16:00:40|||||||||54
1730908850000|2024-11-06 16:00:50|||||||||123
1730908860000|2024-11-06 16:01:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|193
1730908870000|2024-11-06 16:01:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1730908880000|2024-11-06 16:01:20|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|190
1730908890000|2024-11-06 16:01:30|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|4
1730908900000|2024-11-06 16:01:40|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|21
1730908910000|2024-11-06 16:01:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1730908920000|2024-11-06 16:02:00|143.92|143.84|143.97|143.89|143.97|143.89|143.87|143.79|165
1730908930000|2024-11-06 16:02:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|102
1730908940000|2024-11-06 16:02:20|143.97|143.89|143.92|143.84|144.02|143.89|143.92|143.84|23
1730908950000|2024-11-06 16:02:30|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|67
1730908960000|2024-11-06 16:02:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|30
1730908970000|2024-11-06 16:02:50|||||||||5
1730908980000|2024-11-06 16:03:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|82
1730908990000|2024-11-06 16:03:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|103
1730909000000|2024-11-06 16:03:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|88
1730909010000|2024-11-06 16:03:30|||||||||4
1730909040000|2024-11-06 16:04:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|128
1730909050000|2024-11-06 16:04:10|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|161
1730909060000|2024-11-06 16:04:20|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|146
1730909070000|2024-11-06 16:04:30|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|80
1730909080000|2024-11-06 16:04:40|144.02||144.02||144.02||143.97||29
1730909090000|2024-11-06 16:04:50||143.94||143.94||143.94||143.89|5
1730909100000|2024-11-06 16:05:00|143.97|143.89|143.92|143.84|143.97|143.94|143.92|143.84|92
1730909110000|2024-11-06 16:05:10|||||||||20
1730909120000|2024-11-06 16:05:20|||||||||6
1730909130000|2024-11-06 16:05:30|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|85
1730909140000|2024-11-06 16:05:40|144.02|143.84|144.07|143.99|144.07|143.99|144.02|143.84|117
1730909150000|2024-11-06 16:05:50|||||||||2
1730909160000|2024-11-06 16:06:00|||||||||38
1730909170000|2024-11-06 16:06:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|155
1730909180000|2024-11-06 16:06:20|||||||||5
1730909190000|2024-11-06 16:06:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.89|238
1730909200000|2024-11-06 16:06:40|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|265
1730909210000|2024-11-06 16:06:50|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|47
1730909220000|2024-11-06 16:07:00|||||||||19
1730909230000|2024-11-06 16:07:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|301
1730909240000|2024-11-06 16:07:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|75
1730909250000|2024-11-06 16:07:30|144.07|143.99|144.02|143.89|144.07|143.99|144.02|143.89|64
1730909260000|2024-11-06 16:07:40|143.97||143.97||143.97||143.97||0
1730909270000|2024-11-06 16:07:50|||||||||63
1730909280000|2024-11-06 16:08:00||143.84||143.89||143.89||143.84|456
1730909290000|2024-11-06 16:08:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|19
1730909300000|2024-11-06 16:08:20|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|240
1730909320000|2024-11-06 16:08:40|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|103
1730909330000|2024-11-06 16:08:50||143.89||143.94||143.94||143.89|0
1730909340000|2024-11-06 16:09:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|19
1730909350000|2024-11-06 16:09:10|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|219
1730909370000|2024-11-06 16:09:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|31
1730909380000|2024-11-06 16:09:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|110
1730909390000|2024-11-06 16:09:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|217
1730909400000|2024-11-06 16:10:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|92
1730909410000|2024-11-06 16:10:10|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|53
1730909420000|2024-11-06 16:10:20||143.84||143.89||143.89||143.84|18
1730909430000|2024-11-06 16:10:30|||||||||4
1730909440000|2024-11-06 16:10:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|412
1730909450000|2024-11-06 16:10:50||143.89||143.94||143.94||143.89|562
1730909460000|2024-11-06 16:11:00||143.89||143.94||143.94||143.89|14
1730909470000|2024-11-06 16:11:10|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|89
1730909480000|2024-11-06 16:11:20|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.89|3
1730909490000|2024-11-06 16:11:30|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|77
1730909510000|2024-11-06 16:11:50|||||||||2
1730909530000|2024-11-06 16:12:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|71
1730909540000|2024-11-06 16:12:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|295
1730909560000|2024-11-06 16:12:40|||||||||41
1730909570000|2024-11-06 16:12:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|497
1730909580000|2024-11-06 16:13:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|96
1730909600000|2024-11-06 16:13:20|144.17||144.12||144.17||144.12||174
1730909610000|2024-11-06 16:13:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|74
1730909620000|2024-11-06 16:13:40|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|24
1730909630000|2024-11-06 16:13:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|5
1730909640000|2024-11-06 16:14:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|86
1730909650000|2024-11-06 16:14:10|||||||||33
1730909660000|2024-11-06 16:14:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|157
1730909680000|2024-11-06 16:14:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|451
1730909690000|2024-11-06 16:14:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|293
1730909700000|2024-11-06 16:15:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|157
1730909710000|2024-11-06 16:15:10|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|50
1730909730000|2024-11-06 16:15:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|87
1730909740000|2024-11-06 16:15:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|978
1730909750000|2024-11-06 16:15:50|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|70
1730909760000|2024-11-06 16:16:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|199
1730909770000|2024-11-06 16:16:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|65
1730909780000|2024-11-06 16:16:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|84
1730909790000|2024-11-06 16:16:30|||||||||1
1730909800000|2024-11-06 16:16:40|||||||||55
1730909810000|2024-11-06 16:16:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|49
1730909820000|2024-11-06 16:17:00|||||||||511
1730909830000|2024-11-06 16:17:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|197
1730909840000|2024-11-06 16:17:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|97
1730909860000|2024-11-06 16:17:40|||||||||19
1730909870000|2024-11-06 16:17:50|||||||||69
1730909880000|2024-11-06 16:18:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|257
1730909890000|2024-11-06 16:18:10|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|38
1730909900000|2024-11-06 16:18:20|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|538
1730909920000|2024-11-06 16:18:40||144.14||144.19||144.19||144.14|41
1730909930000|2024-11-06 16:18:50||144.14||144.19||144.19||144.14|71
1730909940000|2024-11-06 16:19:00|||||||||54
1730909950000|2024-11-06 16:19:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|45
1730909970000|2024-11-06 16:19:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|22
1730909990000|2024-11-06 16:19:50|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|1040
1730910000000|2024-11-06 16:20:00||144.19||144.24||144.24||144.19|34
1730910010000|2024-11-06 16:20:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|16
1730910020000|2024-11-06 16:20:20|||||||||8
1730910030000|2024-11-06 16:20:30|||||||||822
1730910040000|2024-11-06 16:20:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|58
1730910050000|2024-11-06 16:20:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|363
1730910060000|2024-11-06 16:21:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|449
1730910070000|2024-11-06 16:21:10|||||||||88
1730910080000|2024-11-06 16:21:20|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|331
1730910090000|2024-11-06 16:21:30|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|219
1730910100000|2024-11-06 16:21:40||144.04||144.04||144.04||144.04|593
1730910110000|2024-11-06 16:21:50||144.09||144.09||144.09||144.09|8
1730910120000|2024-11-06 16:22:00|144.22|144.04|144.17|144.09|144.22|144.09|144.17|144.04|650
1730910130000|2024-11-06 16:22:10|||||||||69
1730910140000|2024-11-06 16:22:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|46
1730910150000|2024-11-06 16:22:30|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|278
1730910160000|2024-11-06 16:22:40|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|247
1730910170000|2024-11-06 16:22:50|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|15
1730910180000|2024-11-06 16:23:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|134
1730910190000|2024-11-06 16:23:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1609
1730910200000|2024-11-06 16:23:20||144.14||144.14||144.14||144.14|69
1730910210000|2024-11-06 16:23:30|144.22|144.19|144.27|144.19|144.32|144.24|144.22|144.14|136
1730910220000|2024-11-06 16:23:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|49
1730910230000|2024-11-06 16:23:50||144.14||144.14||144.14||144.14|145
1730910240000|2024-11-06 16:24:00|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|120
1730910250000|2024-11-06 16:24:10|||||||||21
1730910260000|2024-11-06 16:24:20|||||||||29
1730910270000|2024-11-06 16:24:30|||||||||93
1730910280000|2024-11-06 16:24:40|||||||||10
1730910290000|2024-11-06 16:24:50|||||||||194
1730910300000|2024-11-06 16:25:00|||||||||41
1730910310000|2024-11-06 16:25:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|774
1730910320000|2024-11-06 16:25:20|||||||||48
1730910340000|2024-11-06 16:25:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|399
1730910350000|2024-11-06 16:25:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|23
1730910360000|2024-11-06 16:26:00|||||||||229
1730910370000|2024-11-06 16:26:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|555
1730910380000|2024-11-06 16:26:20|||||||||1114
1730910390000|2024-11-06 16:26:30|||||||||258
1730910400000|2024-11-06 16:26:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|799
1730910410000|2024-11-06 16:26:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|246
1730910420000|2024-11-06 16:27:00|||||||||208
1730910430000|2024-11-06 16:27:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|517
1730910440000|2024-11-06 16:27:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|91
1730910450000|2024-11-06 16:27:30|||||||||62
1730910460000|2024-11-06 16:27:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|273
1730910470000|2024-11-06 16:27:50|||||||||19
1730910480000|2024-11-06 16:28:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|233
1730910490000|2024-11-06 16:28:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|235
1730910500000|2024-11-06 16:28:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|181
1730910510000|2024-11-06 16:28:30|||||||||535
1730910520000|2024-11-06 16:28:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|404
1730910530000|2024-11-06 16:28:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|482
1730910540000|2024-11-06 16:29:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|868
1730910550000|2024-11-06 16:29:10|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|353
1730910560000|2024-11-06 16:29:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|562
1730910570000|2024-11-06 16:29:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|276
1730910580000|2024-11-06 16:29:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|718
1730910590000|2024-11-06 16:29:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|528
1730910600000|2024-11-06 16:30:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.14|621
1730910610000|2024-11-06 16:30:10|||||||||63
1730910620000|2024-11-06 16:30:20|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|841
1730910630000|2024-11-06 16:30:30|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|498
1730910640000|2024-11-06 16:30:40|||||||||23
1730910650000|2024-11-06 16:30:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|568
1730910660000|2024-11-06 16:31:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|805
1730910670000|2024-11-06 16:31:10|144.27|144.14|144.22|144.14|144.27|144.19|144.22|144.14|619
1730910680000|2024-11-06 16:31:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|916
1730910690000|2024-11-06 16:31:30|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|213
1730910700000|2024-11-06 16:31:40|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|127
1730910710000|2024-11-06 16:31:50|||||||||90
1730910720000|2024-11-06 16:32:00|144.37|144.29|144.32|144.24|144.42|144.34|144.32|144.24|478
1730910730000|2024-11-06 16:32:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|209
1730910740000|2024-11-06 16:32:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|365
1730910750000|2024-11-06 16:32:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|330
1730910760000|2024-11-06 16:32:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|298
1730910770000|2024-11-06 16:32:50|||||||||171
1730910780000|2024-11-06 16:33:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|489
1730910790000|2024-11-06 16:33:10|||||||||184
1730910800000|2024-11-06 16:33:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|186
1730910810000|2024-11-06 16:33:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|215
1730910820000|2024-11-06 16:33:40|144.37|144.29|144.27|144.19|144.37|144.29|144.27|144.19|1255
1730910830000|2024-11-06 16:33:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|101
1730910840000|2024-11-06 16:34:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|578
1730910850000|2024-11-06 16:34:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|491
1730910860000|2024-11-06 16:34:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|522
1730910870000|2024-11-06 16:34:30|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|795
1730910880000|2024-11-06 16:34:40|144.47|144.39|144.32|144.24|144.47|144.39|144.32|144.24|1561
1730910890000|2024-11-06 16:34:50|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|1644
1730910900000|2024-11-06 16:35:00|144.42|144.24|144.32|144.24|144.42|144.24|144.32|144.24|633
1730910910000|2024-11-06 16:35:10|144.27|144.19|144.32|144.24|144.32|144.24|144.22|144.14|600
1730910920000|2024-11-06 16:35:20||144.19||144.24||144.24||144.19|0
1730910930000|2024-11-06 16:35:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|130
1730910940000|2024-11-06 16:35:40|||||||||72
1730910960000|2024-11-06 16:36:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|211
1730910970000|2024-11-06 16:36:10|144.27|144.19|144.32|144.24|144.37|144.29|144.27|144.19|513
1730910980000|2024-11-06 16:36:20|||||||||21
1730911000000|2024-11-06 16:36:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|97
1730911010000|2024-11-06 16:36:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730911020000|2024-11-06 16:37:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|126
1730911080000|2024-11-06 16:38:00|144.32||144.32||144.32||144.32||138
1730911090000|2024-11-06 16:38:10||144.24||144.24||144.24||144.19|0
1730911110000|2024-11-06 16:38:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|16
1730911120000|2024-11-06 16:38:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|60
1730911130000|2024-11-06 16:38:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|254
1730911140000|2024-11-06 16:39:00||144.29||144.34||144.34||144.29|39
1730911150000|2024-11-06 16:39:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|16
1730911160000|2024-11-06 16:39:20|||||||||3
1730911170000|2024-11-06 16:39:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|112
1730911180000|2024-11-06 16:39:40|||||||||2
1730911190000|2024-11-06 16:39:50|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|281
1730911210000|2024-11-06 16:40:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|195
1730911230000|2024-11-06 16:40:30|||||||||2
1730911240000|2024-11-06 16:40:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|269
1730911250000|2024-11-06 16:40:50|||||||||31
1730911270000|2024-11-06 16:41:10||144.29||144.29||144.34||144.29|32
1730911280000|2024-11-06 16:41:20||144.34||144.34||144.34||144.34|0
1730911300000|2024-11-06 16:41:40|||||||||154
1730911320000|2024-11-06 16:42:00||144.29||144.34||144.34||144.29|55
1730911330000|2024-11-06 16:42:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|22
1730911340000|2024-11-06 16:42:20|||||||||75
1730911350000|2024-11-06 16:42:30|144.42||144.42||144.42||144.42||4
1730911360000|2024-11-06 16:42:40||144.34||144.29||144.34||144.29|9
1730911370000|2024-11-06 16:42:50||144.34||144.34||144.34||144.29|0
1730911380000|2024-11-06 16:43:00|||||||||7
1730911390000|2024-11-06 16:43:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|32
1730911400000|2024-11-06 16:43:20|||||||||45
1730911420000|2024-11-06 16:43:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|666
1730911430000|2024-11-06 16:43:50|||||||||304
1730911460000|2024-11-06 16:44:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|380
1730911480000|2024-11-06 16:44:40|||||||||134
1730911490000|2024-11-06 16:44:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1730911500000|2024-11-06 16:45:00|||||||||40
1730911510000|2024-11-06 16:45:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|41
1730911530000|2024-11-06 16:45:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|43
1730911550000|2024-11-06 16:45:50||144.29||144.34||144.34||144.29|0
1730911560000|2024-11-06 16:46:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|96
1730911570000|2024-11-06 16:46:10|||||||||15
1730911600000|2024-11-06 16:46:40|144.42||144.42||144.42||144.42||40
1730911610000|2024-11-06 16:46:50|144.37||144.37||144.42||144.37||4
1730911630000|2024-11-06 16:47:10|||||||||40
1730911640000|2024-11-06 16:47:20|||||||||5
1730911660000|2024-11-06 16:47:40|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|43
1730911670000|2024-11-06 16:47:50|144.32||144.32||144.32||144.32||0
1730911680000|2024-11-06 16:48:00|||||||||40
1730911690000|2024-11-06 16:48:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|44
1730911700000|2024-11-06 16:48:20|||||||||153
1730911720000|2024-11-06 16:48:40|||||||||1
1730911740000|2024-11-06 16:49:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|107
1730911750000|2024-11-06 16:49:10|144.27||144.27||144.27||144.22||31
1730911760000|2024-11-06 16:49:20|144.22||144.22||144.22||144.22||0
1730911770000|2024-11-06 16:49:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|463
1730911790000|2024-11-06 16:49:50|||||||||5
1730911810000|2024-11-06 16:50:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|50
1730911820000|2024-11-06 16:50:20|||||||||6
1730911960000|2024-11-06 16:52:40|||||||||3
1730912000000|2024-11-06 16:53:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|267
1730912010000|2024-11-06 16:53:30||144.04||144.04||144.04||144.04|0
1730912020000|2024-11-06 16:53:40|144.12||144.12||144.12||144.12||0
1730912050000|2024-11-06 16:54:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|23
1730912100000|2024-11-06 16:55:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|114
1730912190000|2024-11-06 16:56:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|46
1730912230000|2024-11-06 16:57:10|||||||||19
1730912260000|2024-11-06 16:57:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|26
1730912290000|2024-11-06 16:58:10|||||||||38
1730912360000|2024-11-06 16:59:20|144.17||144.17||144.17||144.17||22
1730912370000|2024-11-06 16:59:30||144.09||144.09||144.09||144.09|0
1730912380000|2024-11-06 16:59:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1730912390000|2024-11-06 16:59:50|144.17||144.12||144.17||144.12||1
1730912430000|2024-11-06 17:00:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|10
1730912440000|2024-11-06 17:00:40|144.12||144.12||144.12||144.12||23
1730912450000|2024-11-06 17:00:50||144.04||144.04||144.04||144.04|1
1730912460000|2024-11-06 17:01:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|4
1730912480000|2024-11-06 17:01:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|197
1730912490000|2024-11-06 17:01:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|156
1730912500000|2024-11-06 17:01:40|||||||||338
1730912510000|2024-11-06 17:01:50|144.32||144.32||144.32||144.32||94
1730912520000|2024-11-06 17:02:00|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|67
1730912530000|2024-11-06 17:02:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|104
1730912540000|2024-11-06 17:02:20|||||||||44
1730912560000|2024-11-06 17:02:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|149
1730912570000|2024-11-06 17:02:50|||||||||63
1730912580000|2024-11-06 17:03:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1730912590000|2024-11-06 17:03:10|||||||||2
1730912700000|2024-11-06 17:05:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|50
1730912710000|2024-11-06 17:05:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|141
1730912720000|2024-11-06 17:05:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1730912730000|2024-11-06 17:05:30|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|29
1730912760000|2024-11-06 17:06:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|250
1730912770000|2024-11-06 17:06:10||144.14||144.19||144.19||144.14|6
1730912780000|2024-11-06 17:06:20|||||||||1
1730912790000|2024-11-06 17:06:30||144.14||144.14||144.19||144.14|0
1730912800000|2024-11-06 17:06:40||144.19||144.19||144.19||144.19|0
1730912820000|2024-11-06 17:07:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1730912850000|2024-11-06 17:07:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|97
1730912870000|2024-11-06 17:07:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1730912910000|2024-11-06 17:08:30|144.17||144.17||144.17||144.17||184
1730912920000|2024-11-06 17:08:40||144.09||144.09||144.09||144.09|13
1730912930000|2024-11-06 17:08:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|107
1730912940000|2024-11-06 17:09:00||144.09||144.14||144.14||144.09|79
1730912950000|2024-11-06 17:09:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|67
1730912960000|2024-11-06 17:09:20|||||||||97
1730912970000|2024-11-06 17:09:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|115
1730912980000|2024-11-06 17:09:40|||||||||8
1730912990000|2024-11-06 17:09:50|||||||||115
1730913000000|2024-11-06 17:10:00|||||||||156
1730913010000|2024-11-06 17:10:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|117
1730913020000|2024-11-06 17:10:20||144.09||144.14||144.14||144.09|0
1730913030000|2024-11-06 17:10:30|||||||||1
1730913050000|2024-11-06 17:10:50|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|36
1730913060000|2024-11-06 17:11:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|102
1730913100000|2024-11-06 17:11:40|||||||||1
1730913110000|2024-11-06 17:11:50|||||||||1
1730913120000|2024-11-06 17:12:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|22
1730913150000|2024-11-06 17:12:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|40
1730913160000|2024-11-06 17:12:40||144.09||144.14||144.14||144.09|0
1730913170000|2024-11-06 17:12:50||144.09||144.14||144.14||144.09|0
1730913180000|2024-11-06 17:13:00||144.09||144.09||144.09||144.09|0
1730913190000|2024-11-06 17:13:10||144.14||144.09||144.14||144.09|2
1730913200000|2024-11-06 17:13:20||144.14||144.14||144.14||144.14|0
1730913230000|2024-11-06 17:13:50||144.09||144.14||144.14||144.09|9
1730913240000|2024-11-06 17:14:00||144.09||144.14||144.14||144.09|5
1730913250000|2024-11-06 17:14:10||144.09||144.14||144.14||144.09|0
1730913260000|2024-11-06 17:14:20||144.09||144.14||144.14||144.09|0
1730913270000|2024-11-06 17:14:30||144.09||144.14||144.14||144.09|0
1730913280000|2024-11-06 17:14:40|||||||||2
1730913320000|2024-11-06 17:15:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|11
1730913360000|2024-11-06 17:16:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|35
1730913400000|2024-11-06 17:16:40|||||||||36
1730913410000|2024-11-06 17:16:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1730913420000|2024-11-06 17:17:00|144.12||144.12||144.12||144.07||187
1730913430000|2024-11-06 17:17:10|144.07||144.07||144.07||144.07||16
1730913440000|2024-11-06 17:17:20|||||||||2
1730913450000|2024-11-06 17:17:30|||||||||1
1730913460000|2024-11-06 17:17:40|||||||||1
1730913490000|2024-11-06 17:18:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|193
1730913530000|2024-11-06 17:18:50|144.07||144.07||144.07||144.07||3
1730913540000|2024-11-06 17:19:00|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|1
1730913570000|2024-11-06 17:19:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|7
1730913610000|2024-11-06 17:20:10|144.12|143.94|144.12|143.99|144.12|144.04|144.12|143.94|371
1730913620000|2024-11-06 17:20:20|||||||||12
1730913630000|2024-11-06 17:20:30||144.04||143.99||144.04||143.99|1
1730913640000|2024-11-06 17:20:40||144.04||143.99||144.04||143.99|0
1730913650000|2024-11-06 17:20:50||144.04||143.99||144.04||143.99|7
1730913660000|2024-11-06 17:21:00|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|53
1730913670000|2024-11-06 17:21:10|||||||||4
1730913680000|2024-11-06 17:21:20|||||||||1
1730913690000|2024-11-06 17:21:30|||||||||3
1730913710000|2024-11-06 17:21:50|||||||||4
1730913730000|2024-11-06 17:22:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|159
1730913740000|2024-11-06 17:22:20|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|335
1730913750000|2024-11-06 17:22:30|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|7
1730913760000|2024-11-06 17:22:40|||||||||1
1730913770000|2024-11-06 17:22:50|||||||||4
1730913790000|2024-11-06 17:23:10|144.12||144.07||144.12||144.07||4
1730913870000|2024-11-06 17:24:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|28
1730913900000|2024-11-06 17:25:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|21
1730913920000|2024-11-06 17:25:20||143.99||143.99||143.99||143.99|5
1730913930000|2024-11-06 17:25:30||144.04||144.04||144.04||144.04|0
1730913940000|2024-11-06 17:25:40||143.99||143.99||144.04||143.99|0
1730913960000|2024-11-06 17:26:00||144.04||144.04||144.04||143.99|0
1730914010000|2024-11-06 17:26:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|27
1730914020000|2024-11-06 17:27:00|144.12||144.12||144.12||144.12||36
1730914030000|2024-11-06 17:27:10||144.04||144.04||144.04||143.99|1
1730914100000|2024-11-06 17:28:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|51
1730914120000|2024-11-06 17:28:40|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|7
1730914130000|2024-11-06 17:28:50|144.07||144.07||144.07||144.07||0
1730914140000|2024-11-06 17:29:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|62
1730914200000|2024-11-06 17:30:00||143.94||143.94||143.99||143.94|13
1730914210000|2024-11-06 17:30:10||143.99||143.99||143.99||143.94|5
1730914220000|2024-11-06 17:30:20|||||||||5
1730914260000|2024-11-06 17:31:00||143.94||143.99||143.99||143.94|3
1730914280000|2024-11-06 17:31:20||143.94||143.99||143.99||143.94|0
1730914290000|2024-11-06 17:31:30||143.94||143.94||143.94||143.94|3
1730914300000|2024-11-06 17:31:40||143.99||143.99||143.99||143.99|0
1730914310000|2024-11-06 17:31:50||143.94||143.99||143.99||143.94|0
1730914350000|2024-11-06 17:32:30|||||||||8
1730914420000|2024-11-06 17:33:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|37
1730914460000|2024-11-06 17:34:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|149
1730914500000|2024-11-06 17:35:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|46
1730914520000|2024-11-06 17:35:20|144.12||144.12||144.12||144.12||0
1730914670000|2024-11-06 17:37:50|||||||||5
1730914720000|2024-11-06 17:38:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|27
1730914740000|2024-11-06 17:39:00|||||||||13
1730914780000|2024-11-06 17:39:40||143.94||143.94||143.94||143.94|21
1730914790000|2024-11-06 17:39:50||143.99||143.99||143.99||143.99|24
1730914830000|2024-11-06 17:40:30|||||||||18
1730914840000|2024-11-06 17:40:40|||||||||14
1730914850000|2024-11-06 17:40:50||143.94||143.94||143.94||143.94|23
1730914860000|2024-11-06 17:41:00||143.99||143.99||143.99||143.99|5
1730914870000|2024-11-06 17:41:10||143.94||143.94||143.94||143.94|19
1730914880000|2024-11-06 17:41:20|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|279
1730914900000|2024-11-06 17:41:40|||||||||1
1730914920000|2024-11-06 17:42:00|||||||||3
1730914930000|2024-11-06 17:42:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|127
1730914940000|2024-11-06 17:42:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|15
1730914950000|2024-11-06 17:42:30|||||||||3
1730915060000|2024-11-06 17:44:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1730915070000|2024-11-06 17:44:30|||||||||1
1730915090000|2024-11-06 17:44:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|4
1730915110000|2024-11-06 17:45:10||144.14||144.14||144.14||144.14|12
1730915120000|2024-11-06 17:45:20|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|101
1730915130000|2024-11-06 17:45:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|79
1730915150000|2024-11-06 17:45:50|||||||||1
1730915180000|2024-11-06 17:46:20|144.22||144.22||144.22||144.22||113
1730915190000|2024-11-06 17:46:30||144.14||144.14||144.14||144.14|0
1730915210000|2024-11-06 17:46:50|||||||||1
1730915220000|2024-11-06 17:47:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|20
1730915260000|2024-11-06 17:47:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|20
1730915300000|2024-11-06 17:48:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|50
1730915320000|2024-11-06 17:48:40|||||||||2
1730915460000|2024-11-06 17:51:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|36
1730915490000|2024-11-06 17:51:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|37
1730915510000|2024-11-06 17:51:50|||||||||50
1730915520000|2024-11-06 17:52:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|34
1730915580000|2024-11-06 17:53:00|144.32||144.32||144.32||144.32||1
1730915590000|2024-11-06 17:53:10||144.24||144.24||144.24||144.24|0
1730915610000|2024-11-06 17:53:30||144.19||144.24||144.24||144.19|0
1730915640000|2024-11-06 17:54:00||144.19||144.24||144.24||144.19|0
1730915670000|2024-11-06 17:54:30||144.19||144.24||144.24||144.19|0
1730915700000|2024-11-06 17:55:00||144.19||144.19||144.19||144.19|0
1730915710000|2024-11-06 17:55:10||144.24||144.24||144.24||144.19|0
1730915750000|2024-11-06 17:55:50||144.19||144.19||144.19||144.19|0
1730915760000|2024-11-06 17:56:00||144.24||144.19||144.24||144.19|6
1730915800000|2024-11-06 17:56:40||144.24||144.24||144.24||144.24|0
1730915810000|2024-11-06 17:56:50||144.19||144.24||144.24||144.19|15
1730915830000|2024-11-06 17:57:10||144.19||144.24||144.24||144.19|0
1730915840000|2024-11-06 17:57:20|||||||||6
1730915850000|2024-11-06 17:57:30|||||||||11
1730915860000|2024-11-06 17:57:40|||||||||8
1730915880000|2024-11-06 17:58:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|66
1730915890000|2024-11-06 17:58:10||144.19||144.19||144.19||144.19|10
1730915900000|2024-11-06 17:58:20|144.27||144.27||144.27||144.27||9
1730915910000|2024-11-06 17:58:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1730915930000|2024-11-06 17:58:50|||||||||14
1730915940000|2024-11-06 17:59:00|||||||||16
1730915960000|2024-11-06 17:59:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|44
1730915970000|2024-11-06 17:59:30||144.14||144.14||144.14||144.14|12
1730915980000|2024-11-06 17:59:40|144.22||144.27||144.27||144.22||8
1730915990000|2024-11-06 17:59:50|144.22||144.22||144.27||144.22||8
1730916010000|2024-11-06 18:00:10|||||||||11
1730916020000|2024-11-06 18:00:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|38
1730916040000|2024-11-06 18:00:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|151
1730916060000|2024-11-06 18:01:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|7
1730916120000|2024-11-06 18:02:00|144.32|144.24|144.22|144.14|144.32|144.24|144.22|144.14|142
1730916130000|2024-11-06 18:02:10||144.09||144.09||144.09||144.09|0
1730916140000|2024-11-06 18:02:20|144.17||144.22||144.22||144.17||30
1730916150000|2024-11-06 18:02:30||144.14||144.14||144.14||144.14|0
1730916170000|2024-11-06 18:02:50||144.09||144.14||144.14||144.09|0
1730916270000|2024-11-06 18:04:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|49
1730916280000|2024-11-06 18:04:40||144.14||144.19||144.19||144.14|0
1730916290000|2024-11-06 18:04:50||144.14||144.19||144.19||144.14|0
1730916300000|2024-11-06 18:05:00||144.14||144.19||144.19||144.14|0
1730916310000|2024-11-06 18:05:10||144.14||144.19||144.19||144.14|0
1730916360000|2024-11-06 18:06:00|144.32||144.27||144.32||144.27||1
1730916430000|2024-11-06 18:07:10|||||||||4
1730916490000|2024-11-06 18:08:10|144.32||144.32||144.32||144.32||2
1730916540000|2024-11-06 18:09:00||144.24||144.19||144.24||144.19|2
1730916550000|2024-11-06 18:09:10||144.24||144.19||144.24||144.19|0
1730916560000|2024-11-06 18:09:20||144.24||144.24||144.24||144.24|0
1730916570000|2024-11-06 18:09:30||144.19||144.19||144.19||144.19|0
1730916620000|2024-11-06 18:10:20||144.24||144.24||144.24||144.24|0
1730916660000|2024-11-06 18:11:00|||||||||21
1730916690000|2024-11-06 18:11:30||144.19||144.19||144.19||144.19|0
1730916740000|2024-11-06 18:12:20||144.24||144.24||144.24||144.24|0
1730916780000|2024-11-06 18:13:00|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|52
1730916790000|2024-11-06 18:13:10||144.34||144.34||144.34||144.34|4
1730916800000|2024-11-06 18:13:20|||||||||1
1730916840000|2024-11-06 18:14:00|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|35
1730916850000|2024-11-06 18:14:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1730916900000|2024-11-06 18:15:00|144.47||144.47||144.47||144.47||2
1730916910000|2024-11-06 18:15:10||144.39||144.39||144.39||144.39|0
1730916930000|2024-11-06 18:15:30||144.34||144.34||144.34||144.34|1
1730916940000|2024-11-06 18:15:40||144.39||144.39||144.39||144.39|0
1730916970000|2024-11-06 18:16:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|15
1730916980000|2024-11-06 18:16:20||144.39||144.39||144.39||144.39|0
1730917030000|2024-11-06 18:17:10||144.44||144.44||144.44||144.44|0
1730917040000|2024-11-06 18:17:20||144.39||144.39||144.39||144.39|0
1730917090000|2024-11-06 18:18:10||144.44||144.44||144.44||144.44|0
1730917100000|2024-11-06 18:18:20||144.39||144.39||144.39||144.39|27
1730917110000|2024-11-06 18:18:30||144.44||144.44||144.44||144.44|0
1730917130000|2024-11-06 18:18:50||144.39||144.39||144.39||144.39|25
1730917160000|2024-11-06 18:19:20|144.47||144.47||144.47||144.47||0
1730917170000|2024-11-06 18:19:30|||||||||51
1730917180000|2024-11-06 18:19:40|||||||||2
1730917200000|2024-11-06 18:20:00|||||||||25
1730917210000|2024-11-06 18:20:10|||||||||2
1730917230000|2024-11-06 18:20:30|144.52||144.52||144.52||144.52||49
1730917240000|2024-11-06 18:20:40|||||||||4
1730917250000|2024-11-06 18:20:50|144.47||144.47||144.47||144.47||1
1730917270000|2024-11-06 18:21:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|7
1730917280000|2024-11-06 18:21:20||144.39||144.39||144.39||144.39|1
1730917300000|2024-11-06 18:21:40|144.47||144.47||144.47||144.47||0
1730917310000|2024-11-06 18:21:50|||||||||1
1730917320000|2024-11-06 18:22:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1730917350000|2024-11-06 18:22:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|46
1730917360000|2024-11-06 18:22:40|||||||||50
1730917370000|2024-11-06 18:22:50||144.34||144.39||144.39||144.34|163
1730917380000|2024-11-06 18:23:00|||||||||12
1730917390000|2024-11-06 18:23:10|||||||||2
1730917400000|2024-11-06 18:23:20|||||||||1
1730917420000|2024-11-06 18:23:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|96
1730917440000|2024-11-06 18:24:00|144.52||144.52||144.52||144.52||2
1730917460000|2024-11-06 18:24:20|144.47||144.47||144.47||144.47||0
1730917530000|2024-11-06 18:25:30||144.34||144.34||144.34||144.34|41
1730917540000|2024-11-06 18:25:40|144.42||144.42||144.42||144.42||0
1730917560000|2024-11-06 18:26:00|144.47||144.47||144.47||144.47||3
1730917580000|2024-11-06 18:26:20||144.39||144.39||144.39||144.39|0
1730917600000|2024-11-06 18:26:40|144.52||144.52||144.52||144.52||1
1730917660000|2024-11-06 18:27:40|144.47||144.47||144.47||144.47||0
1730917670000|2024-11-06 18:27:50|||||||||1
1730917700000|2024-11-06 18:28:20||144.34||144.34||144.34||144.34|6
1730917740000|2024-11-06 18:29:00||144.39||144.39||144.39||144.39|0
1730917750000|2024-11-06 18:29:10|144.52||144.52||144.52||144.52||1
1730917770000|2024-11-06 18:29:30|144.47||144.47||144.47||144.47||0
1730917780000|2024-11-06 18:29:40|144.52||144.52||144.52||144.52||1
1730917790000|2024-11-06 18:29:50|144.47||144.47||144.47||144.47||0
1730917800000|2024-11-06 18:30:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|57
1730917810000|2024-11-06 18:30:10|||||||||3
1730917830000|2024-11-06 18:30:30|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|205
1730917840000|2024-11-06 18:30:40|144.47||144.47||144.47||144.47||0
1730917850000|2024-11-06 18:30:50|144.52||144.52||144.52||144.52||2
1730917860000|2024-11-06 18:31:00|144.47||144.47||144.47||144.47||0
1730917970000|2024-11-06 18:32:50|||||||||3
1730918100000|2024-11-06 18:35:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|60
1730918110000|2024-11-06 18:35:10||144.39||144.39||144.44||144.39|5
1730918130000|2024-11-06 18:35:30||144.44||144.44||144.44||144.44|0
1730918150000|2024-11-06 18:35:50||144.39||144.39||144.39||144.39|0
1730918190000|2024-11-06 18:36:30||144.44||144.44||144.44||144.44|0
1730918200000|2024-11-06 18:36:40||144.39||144.39||144.39||144.39|0
1730918240000|2024-11-06 18:37:20|144.47||144.47||144.47||144.47||0
1730918250000|2024-11-06 18:37:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|28
1730918260000|2024-11-06 18:37:40||144.39||144.44||144.44||144.39|0
1730918270000|2024-11-06 18:37:50||144.39||144.44||144.44||144.39|23
1730918280000|2024-11-06 18:38:00||144.39||144.44||144.44||144.39|136
1730918290000|2024-11-06 18:38:10|||||||||66
1730918360000|2024-11-06 18:39:20||144.39||144.39||144.39||144.39|63
1730918370000|2024-11-06 18:39:30|144.47||144.47||144.47||144.47||0
1730918570000|2024-11-06 18:42:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|21
1730918590000|2024-11-06 18:43:10|||||||||5
1730918670000|2024-11-06 18:44:30|144.57||144.57||144.57||144.57||100
1730918680000|2024-11-06 18:44:40|144.52||144.52||144.52||144.52||0
1730918780000|2024-11-06 18:46:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|49
1730918870000|2024-11-06 18:47:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|39
1730918880000|2024-11-06 18:48:00|||||||||1
1730918960000|2024-11-06 18:49:20|||||||||15
1730919090000|2024-11-06 18:51:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|37
1730919100000|2024-11-06 18:51:40||144.44||144.44||144.44||144.44|3
1730919110000|2024-11-06 18:51:50|144.52||144.52||144.52||144.52||0
1730919330000|2024-11-06 18:55:30|||||||||1
1730919360000|2024-11-06 18:56:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|83
1730919390000|2024-11-06 18:56:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|17
1730919500000|2024-11-06 18:58:20|||||||||7
1730919530000|2024-11-06 18:58:50|||||||||1
1730919540000|2024-11-06 18:59:00|144.47||144.47||144.47||144.47||36
1730919560000|2024-11-06 18:59:20||144.39||144.39||144.39||144.39|0
1730919610000|2024-11-06 19:00:10||144.34||144.34||144.39||144.34|0
1730919630000|2024-11-06 19:00:30||144.39||144.39||144.39||144.34|0
1730919640000|2024-11-06 19:00:40||144.34||144.39||144.39||144.34|0
1730919670000|2024-11-06 19:01:10||144.34||144.34||144.39||144.34|0
1730919680000|2024-11-06 19:01:20||144.39||144.39||144.39||144.34|0
1730919750000|2024-11-06 19:02:30||144.34||144.34||144.34||144.34|2
1730919760000|2024-11-06 19:02:40||144.39||144.39||144.39||144.39|0
1730919780000|2024-11-06 19:03:00|||||||||10
1730919840000|2024-11-06 19:04:00|||||||||2
1730919990000|2024-11-06 19:06:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|27
1730920020000|2024-11-06 19:07:00|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|1
1730920030000|2024-11-06 19:07:10|144.32||144.32||144.32||144.32||0
1730920060000|2024-11-06 19:07:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|23
1730920260000|2024-11-06 19:11:00|||||||||2
1730920460000|2024-11-06 19:14:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|22
1730920480000|2024-11-06 19:14:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|11
1730920520000|2024-11-06 19:15:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1730920570000|2024-11-06 19:16:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|53
1730920590000|2024-11-06 19:16:30||144.29||144.29||144.29||144.29|0
1730920630000|2024-11-06 19:17:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1730920680000|2024-11-06 19:18:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|6
1730920720000|2024-11-06 19:18:40|||||||||2
1730920730000|2024-11-06 19:18:50|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|21
1730920760000|2024-11-06 19:19:20|144.27||144.27||144.27||144.27||0
1730920780000|2024-11-06 19:19:40|144.32||144.32||144.32||144.32||1
1730920810000|2024-11-06 19:20:10||144.24||144.24||144.24||144.24|0
1730920890000|2024-11-06 19:21:30|||||||||2
1730920900000|2024-11-06 19:21:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1730920930000|2024-11-06 19:22:10|144.32||144.32||144.32||144.32||14
1730920960000|2024-11-06 19:22:40|144.27||144.27||144.27||144.27||0
1730921030000|2024-11-06 19:23:50|||||||||10
1730921090000|2024-11-06 19:24:50|||||||||2
1730921200000|2024-11-06 19:26:40|||||||||3
1730921310000|2024-11-06 19:28:30||144.14||144.14||144.14||144.14|43
1730921320000|2024-11-06 19:28:40|144.22||144.22||144.22||144.22||0
1730921370000|2024-11-06 19:29:30|144.27||144.27||144.27||144.27||15
1730921400000|2024-11-06 19:30:00|144.22||144.22||144.22||144.22||0
1730921430000|2024-11-06 19:30:30|||||||||1
1730921440000|2024-11-06 19:30:40|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|16
1730921450000|2024-11-06 19:30:50||144.19||144.19||144.19||144.14|0
1730921510000|2024-11-06 19:31:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|10
1730921520000|2024-11-06 19:32:00||144.19||144.19||144.19||144.19|0
1730921530000|2024-11-06 19:32:10||144.24||144.24||144.24||144.24|0
1730921540000|2024-11-06 19:32:20||144.19||144.19||144.24||144.19|0
1730921580000|2024-11-06 19:33:00||144.24||144.19||144.24||144.19|5
1730921630000|2024-11-06 19:33:50|144.27||144.27||144.27||144.27||0
1730921640000|2024-11-06 19:34:00|||||||||2
1730921820000|2024-11-06 19:37:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|19
1730922160000|2024-11-06 19:42:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730922260000|2024-11-06 19:44:20|144.32||144.32||144.32||144.32||13
1730922270000|2024-11-06 19:44:30||144.24||144.19||144.24||144.19|5
1730922280000|2024-11-06 19:44:40||144.24||144.24||144.24||144.24|0
1730922390000|2024-11-06 19:46:30|||||||||3
1730922520000|2024-11-06 19:48:40|||||||||8
1730922540000|2024-11-06 19:49:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|38
1730922590000|2024-11-06 19:49:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|53
1730922660000|2024-11-06 19:51:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1730922770000|2024-11-06 19:52:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1730922850000|2024-11-06 19:54:10|||||||||1
1730922870000|2024-11-06 19:54:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730922890000|2024-11-06 19:54:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1730922910000|2024-11-06 19:55:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1730922940000|2024-11-06 19:55:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|11
1730923040000|2024-11-06 19:57:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1730923200000|2024-11-06 20:00:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.19|268
1730923210000|2024-11-06 20:00:10||144.24||144.24||144.24||144.24|12
1730923220000|2024-11-06 20:00:20||144.29||144.24||144.29||144.24|0
1730923250000|2024-11-06 20:00:50|144.32||144.32||144.32||144.32||3
1730923320000|2024-11-06 20:02:00|||||||||1
1730923330000|2024-11-06 20:02:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|5
1730923430000|2024-11-06 20:03:50||144.29||144.29||144.29||144.29|0
1730923490000|2024-11-06 20:04:50||144.24||144.24||144.24||144.24|9
1730923520000|2024-11-06 20:05:20||144.29||144.29||144.29||144.29|0
1730923530000|2024-11-06 20:05:30|144.42||144.42||144.42||144.42||0
1730923570000|2024-11-06 20:06:10||144.34||144.29||144.34||144.29|0
1730923700000|2024-11-06 20:08:20|144.37||144.37||144.37||144.37||0
1730923760000|2024-11-06 20:09:20|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|1
1730923810000|2024-11-06 20:10:10||144.39||144.39||144.39||144.39|0
1730923840000|2024-11-06 20:10:40||144.34||144.34||144.34||144.34|39
1730923900000|2024-11-06 20:11:40||144.39||144.34||144.39||144.34|1
1730923910000|2024-11-06 20:11:50||144.39||144.39||144.39||144.39|0
1730923920000|2024-11-06 20:12:00||144.34||144.39||144.39||144.34|0
1730923990000|2024-11-06 20:13:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|1
1730924000000|2024-11-06 20:13:20||144.39||144.39||144.39||144.39|0
1730924010000|2024-11-06 20:13:30||144.44||144.44||144.44||144.44|0
1730924080000|2024-11-06 20:14:40|144.57||144.57||144.57||144.57||0
1730924170000|2024-11-06 20:16:10||144.49||144.49||144.49||144.49|5
1730924210000|2024-11-06 20:16:50|144.62||144.62||144.62||144.62||5
1730924260000|2024-11-06 20:17:40|||||||||3
1730924270000|2024-11-06 20:17:50|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|10
1730924290000|2024-11-06 20:18:10||144.49||144.49||144.49||144.49|40
1730924310000|2024-11-06 20:18:30|144.62||144.62||144.62||144.62||0
1730924330000|2024-11-06 20:18:50||144.54||144.49||144.54||144.49|1
1730924340000|2024-11-06 20:19:00||144.54||144.54||144.54||144.54|0
1730924360000|2024-11-06 20:19:20||144.49||144.49||144.49||144.49|21
1730924400000|2024-11-06 20:20:00||144.54||144.49||144.54||144.49|36
1730924430000|2024-11-06 20:20:30|144.57||144.57||144.57||144.57||0
1730924440000|2024-11-06 20:20:40|144.62||144.62||144.62||144.62||3
1730924450000|2024-11-06 20:20:50||144.54||144.54||144.54||144.49|0
1730924480000|2024-11-06 20:21:20||144.49||144.49||144.49||144.49|0
1730924500000|2024-11-06 20:21:40|144.57||144.57||144.57||144.57||0
1730924530000|2024-11-06 20:22:10|144.62||144.62||144.62||144.62||6
1730924570000|2024-11-06 20:22:50||144.54||144.54||144.54||144.54|0
1730924580000|2024-11-06 20:23:00||144.49||144.49||144.49||144.49|25
1730924590000|2024-11-06 20:23:10||144.54||144.54||144.54||144.54|0
1730924740000|2024-11-06 20:25:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|16
1730924770000|2024-11-06 20:26:10|144.62||144.62||144.62||144.62||0
1730924810000|2024-11-06 20:26:50|144.67||144.67||144.67||144.67||0
1730924880000|2024-11-06 20:28:00||144.59||144.59||144.59||144.59|0
1730924890000|2024-11-06 20:28:10|144.72||144.67||144.72||144.67||52
1730924960000|2024-11-06 20:29:20|144.72||144.72||144.72||144.72||2
1730924970000|2024-11-06 20:29:30||144.64||144.64||144.64||144.64|5
1730924990000|2024-11-06 20:29:50|||||||||7
1730925000000|2024-11-06 20:30:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|75
1730925030000|2024-11-06 20:30:30|||||||||3
1730925040000|2024-11-06 20:30:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|31
1730925050000|2024-11-06 20:30:50|||||||||1
1730925060000|2024-11-06 20:31:00||144.59||144.59||144.59||144.59|0
1730925080000|2024-11-06 20:31:20|144.67||144.67||144.67||144.67||0
1730925110000|2024-11-06 20:31:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1730925120000|2024-11-06 20:32:00||144.59||144.59||144.59||144.59|1
1730925160000|2024-11-06 20:32:40|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|50
1730925170000|2024-11-06 20:32:50|144.72||144.72||144.72||144.72||0
1730925200000|2024-11-06 20:33:20||144.59||144.59||144.59||144.59|1
1730925310000|2024-11-06 20:35:10|144.67||144.67||144.67||144.67||29
1730925330000|2024-11-06 20:35:30||144.54||144.59||144.59||144.54|1
1730925340000|2024-11-06 20:35:40||144.54||144.54||144.54||144.54|0
1730925350000|2024-11-06 20:35:50||144.59||144.59||144.59||144.59|0
1730925360000|2024-11-06 20:36:00||144.54||144.54||144.54||144.54|0
1730925370000|2024-11-06 20:36:10||144.59||144.59||144.59||144.59|0
1730925390000|2024-11-06 20:36:30||144.54||144.54||144.54||144.54|0
1730925400000|2024-11-06 20:36:40||144.59||144.59||144.59||144.59|0
1730925480000|2024-11-06 20:38:00||144.54||144.54||144.54||144.54|0
1730925510000|2024-11-06 20:38:30|144.62||144.62||144.62||144.62||8
1730925620000|2024-11-06 20:40:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1730925630000|2024-11-06 20:40:30||144.54||144.54||144.59||144.54|0
1730925650000|2024-11-06 20:40:50|144.77|144.59|144.77|144.64|144.77|144.64|144.77|144.59|100
1730925660000|2024-11-06 20:41:00|144.67|144.69|144.67|144.59|144.67|144.69|144.67|144.59|39
1730925670000|2024-11-06 20:41:10|144.77|144.69|144.72|144.59|144.77|144.69|144.72|144.59|221
1730925690000|2024-11-06 20:41:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|46
1730925730000|2024-11-06 20:42:10|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|163
1730925790000|2024-11-06 20:43:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1730925800000|2024-11-06 20:43:20||144.64||144.64||144.64||144.64|1
1730925850000|2024-11-06 20:44:10|144.72||144.72||144.72||144.72||0
1730925890000|2024-11-06 20:44:50|||||||||6
1730925960000|2024-11-06 20:46:00||144.59||144.59||144.59||144.59|5
1730925970000|2024-11-06 20:46:10||144.64||144.59||144.64||144.59|0
1730925980000|2024-11-06 20:46:20|144.67|144.64|144.77|144.64|144.77|144.64|144.67|144.64|23
1730925990000|2024-11-06 20:46:30|144.72||144.72||144.72||144.72||0
1730926010000|2024-11-06 20:46:50|||||||||4
1730926050000|2024-11-06 20:47:30|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|39
1730926060000|2024-11-06 20:47:40||144.69||144.64||144.69||144.64|0
1730926070000|2024-11-06 20:47:50|144.72||144.72||144.72||144.72||0
1730926080000|2024-11-06 20:48:00|||||||||1
1730926090000|2024-11-06 20:48:10|||||||||8
1730926140000|2024-11-06 20:49:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|4
1730926160000|2024-11-06 20:49:20|||||||||1
1730926220000|2024-11-06 20:50:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|47
1730926230000|2024-11-06 20:50:30|||||||||1
1730926260000|2024-11-06 20:51:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|18
1730926270000|2024-11-06 20:51:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|26
1730926290000|2024-11-06 20:51:30||144.34||144.39||144.39||144.34|0
1730926320000|2024-11-06 20:52:00|||||||||2
1730926340000|2024-11-06 20:52:20|||||||||12
1730926350000|2024-11-06 20:52:30|144.62|144.49|144.62|144.49|144.67|144.54|144.62|144.49|216
1730926390000|2024-11-06 20:53:10||144.54||144.54||144.54||144.54|0
1730926420000|2024-11-06 20:53:40||144.49||144.49||144.49||144.49|32
1730926440000|2024-11-06 20:54:00|144.57||144.57||144.57||144.57||0
1730926450000|2024-11-06 20:54:10|||||||||1
1730926570000|2024-11-06 20:56:10||144.44||144.44||144.49||144.44|54
1730926580000|2024-11-06 20:56:20|144.52||144.52||144.57||144.52||7
1730926590000|2024-11-06 20:56:30|||||||||12
1730926600000|2024-11-06 20:56:40|||||||||11
1730926610000|2024-11-06 20:56:50|||||||||15
1730926620000|2024-11-06 20:57:00|||||||||13
1730926630000|2024-11-06 20:57:10|||||||||30
1730926640000|2024-11-06 20:57:20|||||||||25
1730926670000|2024-11-06 20:57:50|||||||||12
1730926680000|2024-11-06 20:58:00|||||||||22
1730926690000|2024-11-06 20:58:10|||||||||12
1730926710000|2024-11-06 20:58:30||144.39||144.39||144.44||144.39|35
1730926720000|2024-11-06 20:58:40|144.47||144.47||144.47||144.47||43
1730926730000|2024-11-06 20:58:50|144.52||144.47||144.52||144.47||19
1730926740000|2024-11-06 20:59:00||144.34||144.39||144.39||144.34|49
1730926750000|2024-11-06 20:59:10|||||||||16
1730926760000|2024-11-06 20:59:20|||||||||64
1730926770000|2024-11-06 20:59:30|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|41
1730926780000|2024-11-06 20:59:40|144.72|144.59|144.67|144.54|144.72|144.64|144.67|144.54|4
1730926790000|2024-11-06 20:59:50|144.62|144.59|144.77|144.69|144.77|144.69|144.62|144.59|1
1730962860000|2024-11-07 07:01:00|144.74|144.67|145.02|144.89|145.02|144.89|144.74|144.67|0
1730962870000|2024-11-07 07:01:10|144.97|144.84|144.97|144.84|144.97|144.84|144.97|144.84|0
1730962890000|2024-11-07 07:01:30|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|32
1730962920000|2024-11-07 07:02:00|144.77||144.77||144.77||144.77||0
1730962980000|2024-11-07 07:03:00|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|6
1730962990000|2024-11-07 07:03:10|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|1
1730963000000|2024-11-07 07:03:20||144.49||144.49||144.49||144.49|15
1730963010000|2024-11-07 07:03:30|144.57|144.44|144.57|144.44|144.57|144.44|144.52|144.44|16
1730963020000|2024-11-07 07:03:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1730963030000|2024-11-07 07:03:50||144.49||144.49||144.49||144.49|0
1730963040000|2024-11-07 07:04:00|144.67|144.59|144.67|144.49|144.67|144.59|144.67|144.49|11
1730963110000|2024-11-07 07:05:10|144.62||144.62||144.62||144.62||0
1730963150000|2024-11-07 07:05:50|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|60
1730963160000|2024-11-07 07:06:00|144.77|144.64|144.77|144.64|144.77|144.64|144.77|144.64|26
1730963170000|2024-11-07 07:06:10|||||||||3
1730963180000|2024-11-07 07:06:20|||||||||15
1730963220000|2024-11-07 07:07:00|144.82|144.69|144.82|144.69|144.82|144.69|144.82|144.69|10
1730963230000|2024-11-07 07:07:10|||||||||4
1730963270000|2024-11-07 07:07:50|144.87|144.74|144.87|144.74|144.87|144.74|144.87|144.74|7
1730963320000|2024-11-07 07:08:40||144.79||144.79||144.79||144.79|0
1730963330000|2024-11-07 07:08:50||144.74||144.79||144.79||144.74|0
1730963340000|2024-11-07 07:09:00||144.74||144.74||144.74||144.74|3
1730963350000|2024-11-07 07:09:10|144.82||144.87||144.87||144.82||11
1730963360000|2024-11-07 07:09:20|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|102
1730963430000|2024-11-07 07:10:30|144.87||144.92||144.92||144.87||2
1730963450000|2024-11-07 07:10:50||144.84||144.84||144.84||144.84|0
1730963460000|2024-11-07 07:11:00||144.79||144.79||144.84||144.79|1
1730963500000|2024-11-07 07:11:40||144.84||144.84||144.84||144.79|0
1730963510000|2024-11-07 07:11:50||144.79||144.79||144.79||144.79|0
1730963540000|2024-11-07 07:12:20||144.84||144.79||144.84||144.79|0
1730963550000|2024-11-07 07:12:30||144.84||144.79||144.84||144.79|0
1730963560000|2024-11-07 07:12:40|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|0
1730963590000|2024-11-07 07:13:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1730963600000|2024-11-07 07:13:20|||||||||1
1730963610000|2024-11-07 07:13:30|144.97||144.97||144.97||144.97||6
1730963670000|2024-11-07 07:14:30|144.92||144.97||144.97||144.92||4
1730963690000|2024-11-07 07:14:50|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|65
1730963710000|2024-11-07 07:15:10||144.84||144.79||144.84||144.79|1
1730963720000|2024-11-07 07:15:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|3
1730963760000|2024-11-07 07:16:00||144.79||144.79||144.79||144.79|2
1730963800000|2024-11-07 07:16:40|144.97|144.84|144.97|144.84|144.97|144.84|144.97|144.79|32
1730963850000|2024-11-07 07:17:30|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|11
1730963880000|2024-11-07 07:18:00||144.94||144.89||144.94||144.89|1
1730963890000|2024-11-07 07:18:10|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|0
1730963900000|2024-11-07 07:18:20|144.97||144.97||144.97||144.97||0
1730963920000|2024-11-07 07:18:40|145.02||145.02||145.02||145.02||0
1730963990000|2024-11-07 07:19:50||144.94||144.94||144.94||144.94|0
1730964000000|2024-11-07 07:20:00|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|5
1730964020000|2024-11-07 07:20:20|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|1
1730964060000|2024-11-07 07:21:00||145.04||145.04||145.04||145.04|0
1730964070000|2024-11-07 07:21:10|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|12
1730964080000|2024-11-07 07:21:20||145.09||145.09||145.09||145.04|0
1730964090000|2024-11-07 07:21:30||145.04||145.09||145.09||145.04|0
1730964100000|2024-11-07 07:21:40||145.04||145.04||145.04||145.04|0
1730964130000|2024-11-07 07:22:10||145.09||145.04||145.09||145.04|1
1730964160000|2024-11-07 07:22:40|145.12||145.12||145.12||145.12||0
1730964180000|2024-11-07 07:23:00|||||||||19
1730964190000|2024-11-07 07:23:10||144.99||144.99||144.99||144.99|0
1730964230000|2024-11-07 07:23:50|145.07||145.07||145.07||145.07||0
1730964240000|2024-11-07 07:24:00|145.12||145.12||145.12||145.12||0
1730964250000|2024-11-07 07:24:10||145.04||144.99||145.04||144.99|0
1730964260000|2024-11-07 07:24:20||145.04||144.99||145.04||144.99|10
1730964270000|2024-11-07 07:24:30|145.07|144.94|145.02|144.94|145.07|144.94|145.02|144.94|1
1730964300000|2024-11-07 07:25:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|34
1730964310000|2024-11-07 07:25:10||144.94||144.94||144.99||144.94|1
1730964350000|2024-11-07 07:25:50|145.02||145.02||145.02||145.02||0
1730964370000|2024-11-07 07:26:10||144.89||144.94||144.94||144.89|127
1730964420000|2024-11-07 07:27:00|145.07||145.07||145.07||145.07||0
1730964430000|2024-11-07 07:27:10|145.02||145.02||145.02||145.02||0
1730964470000|2024-11-07 07:27:50|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|1
1730964500000|2024-11-07 07:28:20|144.92||144.92||144.92||144.92||0
1730964510000|2024-11-07 07:28:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|2
1730964520000|2024-11-07 07:28:40|144.87||144.87||144.87||144.87||0
1730964530000|2024-11-07 07:28:50||144.74||144.74||144.74||144.74|3
1730964540000|2024-11-07 07:29:00|||||||||32
1730964550000|2024-11-07 07:29:10|144.82||144.82||144.82||144.82||1
1730964560000|2024-11-07 07:29:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1730964590000|2024-11-07 07:29:50|144.82||144.82||144.82||144.82||0
1730964610000|2024-11-07 07:30:10|144.77||144.77||144.77||144.77||0
1730964620000|2024-11-07 07:30:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|9
1730964640000|2024-11-07 07:30:40||144.59||144.59||144.59||144.59|14
1730964650000|2024-11-07 07:30:50|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|32
1730964670000|2024-11-07 07:31:10|144.72|144.64|144.82|144.69|144.82|144.69|144.72|144.59|48
1730964690000|2024-11-07 07:31:30|144.77|144.74|144.87|144.79|144.87|144.79|144.77|144.74|105
1730964700000|2024-11-07 07:31:40||144.74||144.74||144.74||144.74|0
1730964710000|2024-11-07 07:31:50||144.79||144.79||144.79||144.79|0
1730964720000|2024-11-07 07:32:00||144.74||144.74||144.74||144.74|2
1730964740000|2024-11-07 07:32:20|144.82||144.82||144.82||144.82||0
1730964750000|2024-11-07 07:32:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|9
1730964760000|2024-11-07 07:32:40||144.59||144.59||144.59||144.59|32
1730964810000|2024-11-07 07:33:30|144.67||144.67||144.67||144.67||0
1730964820000|2024-11-07 07:33:40|144.72||144.72||144.72||144.72||34
1730964890000|2024-11-07 07:34:50|144.67||144.72||144.72||144.67||0
1730964900000|2024-11-07 07:35:00|144.67||144.72||144.72||144.67||2
1730964910000|2024-11-07 07:35:10|144.67||144.72||144.72||144.67||0
1730964920000|2024-11-07 07:35:20|144.67||144.67||144.72||144.67||0
1730964930000|2024-11-07 07:35:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1730964950000|2024-11-07 07:35:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|10
1730964960000|2024-11-07 07:36:00|144.72||144.72||144.72||144.72||0
1730964980000|2024-11-07 07:36:20|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|37
1730964990000|2024-11-07 07:36:30||144.59||144.59||144.59||144.59|0
1730965000000|2024-11-07 07:36:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|20
1730965010000|2024-11-07 07:36:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1730965030000|2024-11-07 07:37:10||144.64||144.64||144.64||144.64|15
1730965050000|2024-11-07 07:37:30||144.69||144.69||144.69||144.69|5
1730965080000|2024-11-07 07:38:00|||||||||2
1730965090000|2024-11-07 07:38:10||144.64||144.64||144.64||144.64|32
1730965120000|2024-11-07 07:38:40|144.72||144.72||144.77||144.72||0
1730965130000|2024-11-07 07:38:50|144.77||144.77||144.77||144.77||0
1730965150000|2024-11-07 07:39:10|144.72||144.72||144.72||144.72||0
1730965200000|2024-11-07 07:40:00||144.59||144.59||144.59||144.59|32
1730965210000|2024-11-07 07:40:10|144.67||144.67||144.67||144.67||0
1730965220000|2024-11-07 07:40:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|3
1730965260000|2024-11-07 07:41:00||144.59||144.59||144.59||144.59|0
1730965270000|2024-11-07 07:41:10||144.64||144.59||144.64||144.59|0
1730965290000|2024-11-07 07:41:30|144.67||144.72||144.72||144.67||0
1730965300000|2024-11-07 07:41:40|144.67||144.67||144.67||144.67||0
1730965310000|2024-11-07 07:41:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|32
1730965330000|2024-11-07 07:42:10|144.67||144.67||144.67||144.62||0
1730965400000|2024-11-07 07:43:20|144.62||144.62||144.62||144.62||0
1730965420000|2024-11-07 07:43:40||144.49||144.49||144.49||144.49|32
1730965450000|2024-11-07 07:44:10|144.57||144.57||144.57||144.57||0
1730965460000|2024-11-07 07:44:20|144.62||144.62||144.62||144.62||0
1730965470000|2024-11-07 07:44:30|144.57||144.57||144.57||144.57||0
1730965480000|2024-11-07 07:44:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|6
1730965490000|2024-11-07 07:44:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|20
1730965510000|2024-11-07 07:45:10|||||||||5
1730965530000|2024-11-07 07:45:30|||||||||33
1730965560000|2024-11-07 07:46:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|4
1730965580000|2024-11-07 07:46:20|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|2
1730965590000|2024-11-07 07:46:30|144.52||144.52||144.52||144.52||0
1730965600000|2024-11-07 07:46:40|144.57||144.57||144.57||144.57||0
1730965610000|2024-11-07 07:46:50|144.52||144.52||144.52||144.52||0
1730965640000|2024-11-07 07:47:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|32
1730965650000|2024-11-07 07:47:30|144.52||144.47||144.52||144.47||0
1730965660000|2024-11-07 07:47:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1730965680000|2024-11-07 07:48:00|144.57||144.57||144.57||144.57||0
1730965690000|2024-11-07 07:48:10|144.52||144.52||144.52||144.52||2
1730965750000|2024-11-07 07:49:10|||||||||32
1730965760000|2024-11-07 07:49:20|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|70
1730965770000|2024-11-07 07:49:30|144.47||144.47||144.47||144.47||0
1730965790000|2024-11-07 07:49:50|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|2
1730965800000|2024-11-07 07:50:00||144.34||144.34||144.34||144.34|0
1730965810000|2024-11-07 07:50:10|144.42||144.42||144.42||144.42||0
1730965860000|2024-11-07 07:51:00|144.37|144.24|144.37|144.24|144.37|144.24|144.37|144.24|35
1730965890000|2024-11-07 07:51:30|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|10
1730965900000|2024-11-07 07:51:40||144.34||144.34||144.34||144.34|0
1730965910000|2024-11-07 07:51:50|144.47||144.42||144.47||144.42||4
1730965970000|2024-11-07 07:52:50|144.47||144.42||144.47||144.42||46
1730965990000|2024-11-07 07:53:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1730966020000|2024-11-07 07:53:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1730966050000|2024-11-07 07:54:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|42
1730966060000|2024-11-07 07:54:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1730966070000|2024-11-07 07:54:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1730966080000|2024-11-07 07:54:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|18
1730966090000|2024-11-07 07:54:50|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|7
1730966100000|2024-11-07 07:55:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1730966130000|2024-11-07 07:55:30||144.44||144.44||144.44||144.44|0
1730966140000|2024-11-07 07:55:40|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|0
1730966190000|2024-11-07 07:56:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|32
1730966210000|2024-11-07 07:56:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|202
1730966220000|2024-11-07 07:57:00|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|5
1730966230000|2024-11-07 07:57:10||144.59||144.59||144.59||144.59|0
1730966240000|2024-11-07 07:57:20|144.72|144.54|144.67|144.54|144.72|144.54|144.67|144.54|0
1730966250000|2024-11-07 07:57:30|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|9
1730966260000|2024-11-07 07:57:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|5
1730966270000|2024-11-07 07:57:50|144.57|144.39|144.52|144.39|144.57|144.39|144.52|144.39|0
1730966280000|2024-11-07 07:58:00||144.44||144.39||144.44||144.39|4
1730966290000|2024-11-07 07:58:10||144.44||144.44||144.44||144.44|0
1730966300000|2024-11-07 07:58:20|144.57||144.57||144.57||144.57||237
1730966330000|2024-11-07 07:58:50|144.52|144.49|144.62|144.49|144.62|144.49|144.52|144.49|15
1730966340000|2024-11-07 07:59:00|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|0
1730966350000|2024-11-07 07:59:10|144.72|144.54|144.62|144.49|144.72|144.54|144.62|144.49|66
1730966360000|2024-11-07 07:59:20|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.49|31
1730966370000|2024-11-07 07:59:30|144.72|144.54|144.82|144.74|144.87|144.79|144.72|144.54|315
1730966380000|2024-11-07 07:59:40|144.87|144.79|144.97|144.84|144.97|144.84|144.87|144.79|145
1730966390000|2024-11-07 07:59:50|145.02|144.89|145.02|144.89|145.02|144.94|144.97|144.89|286
1730966400000|2024-11-07 08:00:00|145.07|144.94|145.17|145.04|145.17|145.09|145.02|144.94|218
1730966410000|2024-11-07 08:00:10|145.12|145.09|145.37|145.29|145.37|145.29|145.12|145.09|233
1730966420000|2024-11-07 08:00:20|145.42|145.34|145.52|145.39|145.52|145.39|145.42|145.34|185
1730966430000|2024-11-07 08:00:30|145.57|145.44|145.62|145.49|145.62|145.54|145.57|145.39|170
1730966440000|2024-11-07 08:00:40|145.67|145.54|145.67|145.59|145.67|145.59|145.62|145.49|387
1730966450000|2024-11-07 08:00:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.49|129
1730966460000|2024-11-07 08:01:00|145.62|145.49|145.62|145.54|145.62|145.54|145.52|145.44|188
1730966470000|2024-11-07 08:01:10|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|117
1730966480000|2024-11-07 08:01:20|145.67|145.64|145.72|145.59|145.72|145.64|145.67|145.59|127
1730966490000|2024-11-07 08:01:30|145.67|145.64|145.57|145.44|145.72|145.64|145.52|145.44|315
1730966500000|2024-11-07 08:01:40|145.52||145.52||145.57||145.52||953
1730966510000|2024-11-07 08:01:50|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.34|792
1730966520000|2024-11-07 08:02:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|145
1730966530000|2024-11-07 08:02:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.24|188
1730966540000|2024-11-07 08:02:20|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|204
1730966550000|2024-11-07 08:02:30|145.42|145.34|145.42|145.29|145.42|145.34|145.32|145.24|179
1730966560000|2024-11-07 08:02:40|145.37|145.34|145.37|145.29|145.42|145.34|145.32|145.24|95
1730966570000|2024-11-07 08:02:50|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|64
1730966580000|2024-11-07 08:03:00|145.37|145.29|145.52|145.44|145.52|145.44|145.37|145.29|171
1730966590000|2024-11-07 08:03:10|145.57|145.39|145.47|145.39|145.57|145.39|145.47|145.39|314
1730966600000|2024-11-07 08:03:20|145.52|145.34|145.52|145.44|145.52|145.44|145.52|145.34|835
1730966610000|2024-11-07 08:03:30|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|308
1730966620000|2024-11-07 08:03:40|145.72|145.64|145.67|145.54|145.82|145.74|145.67|145.54|894
1730966630000|2024-11-07 08:03:50|145.62|145.49|145.57|145.44|145.62|145.49|145.57|145.44|150
1730966640000|2024-11-07 08:04:00|145.52|145.49|145.72|145.64|145.72|145.64|145.52|145.49|373
1730966650000|2024-11-07 08:04:10|145.77|145.69|145.72|145.64|145.77|145.69|145.67|145.59|93
1730966660000|2024-11-07 08:04:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|43
1730966670000|2024-11-07 08:04:30|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|300
1730966680000|2024-11-07 08:04:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|12
1730966690000|2024-11-07 08:04:50|||||||||29
1730966700000|2024-11-07 08:05:00|145.72|145.64|145.72|145.64|145.72|145.69|145.67|145.54|1268
1730966710000|2024-11-07 08:05:10|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.69|290
1730966720000|2024-11-07 08:05:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|144
1730966730000|2024-11-07 08:05:30|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|31
1730966740000|2024-11-07 08:05:40|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|28
1730966750000|2024-11-07 08:05:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|93
1730966760000|2024-11-07 08:06:00|145.82|145.59|145.77|145.69|145.82|145.74|145.77|145.59|39
1730966770000|2024-11-07 08:06:10|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|24
1730966780000|2024-11-07 08:06:20|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|18
1730966790000|2024-11-07 08:06:30|145.87|145.69|145.87|145.79|145.87|145.79|145.82|145.69|24
1730966800000|2024-11-07 08:06:40|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|87
1730966810000|2024-11-07 08:06:50|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|105
1730966820000|2024-11-07 08:07:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|1203
1730966830000|2024-11-07 08:07:10|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|189
1730966840000|2024-11-07 08:07:20|145.77|145.69|145.87|145.79|145.87|145.79|145.77|145.69|21
1730966850000|2024-11-07 08:07:30|145.92|145.74|145.82|145.74|145.92|145.79|145.82|145.74|72
1730966860000|2024-11-07 08:07:40|145.87|145.69|145.82|145.74|145.87|145.74|145.77|145.69|26
1730966870000|2024-11-07 08:07:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|67
1730966880000|2024-11-07 08:08:00|145.77|145.69|145.87|145.79|145.87|145.79|145.77|145.69|81
1730966890000|2024-11-07 08:08:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|17
1730966900000|2024-11-07 08:08:20||145.79||145.84||145.84||145.79|68
1730966910000|2024-11-07 08:08:30||145.79||145.84||145.84||145.79|22
1730966920000|2024-11-07 08:08:40|||||||||110
1730966930000|2024-11-07 08:08:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|229
1730966940000|2024-11-07 08:09:00|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|54
1730966950000|2024-11-07 08:09:10|145.92||145.87||145.92||145.87||6
1730966960000|2024-11-07 08:09:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|143
1730966970000|2024-11-07 08:09:30|||||||||468
1730966980000|2024-11-07 08:09:40|||||||||1
1730966990000|2024-11-07 08:09:50|||||||||369
1730967000000|2024-11-07 08:10:00|145.87|145.74|145.92|145.84|145.92|145.84|145.87|145.74|545
1730967010000|2024-11-07 08:10:10|||||||||207
1730967020000|2024-11-07 08:10:20|||||||||22
1730967030000|2024-11-07 08:10:30|||||||||356
1730967040000|2024-11-07 08:10:40|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|237
1730967050000|2024-11-07 08:10:50|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|51
1730967060000|2024-11-07 08:11:00|145.72|145.64|145.67|145.59|145.72|145.64|145.62|145.54|205
1730967070000|2024-11-07 08:11:10|145.72|145.64|145.52|145.44|145.72|145.64|145.52|145.44|250
1730967080000|2024-11-07 08:11:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|341
1730967090000|2024-11-07 08:11:30|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|19
1730967100000|2024-11-07 08:11:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.34|18
1730967110000|2024-11-07 08:11:50|145.52|145.44|145.57|145.49|145.67|145.59|145.52|145.44|276
1730967120000|2024-11-07 08:12:00|145.52|145.44|145.57|145.49|145.62|145.49|145.52|145.39|220
1730967130000|2024-11-07 08:12:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|103
1730967140000|2024-11-07 08:12:20|145.52|145.44|145.47|145.39|145.57|145.44|145.47|145.39|144
1730967150000|2024-11-07 08:12:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|59
1730967160000|2024-11-07 08:12:40|||||||||51
1730967170000|2024-11-07 08:12:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|107
1730967180000|2024-11-07 08:13:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.29|29
1730967190000|2024-11-07 08:13:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|37
1730967200000|2024-11-07 08:13:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|14
1730967210000|2024-11-07 08:13:30|145.42|145.34|145.42|145.34|145.47|145.34|145.37|145.29|34
1730967220000|2024-11-07 08:13:40|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|38
1730967230000|2024-11-07 08:13:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|25
1730967240000|2024-11-07 08:14:00|145.42|145.34|145.37|145.29|145.47|145.39|145.37|145.29|180
1730967250000|2024-11-07 08:14:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|128
1730967260000|2024-11-07 08:14:20||145.19||145.24||145.24||145.19|60
1730967270000|2024-11-07 08:14:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|104
1730967280000|2024-11-07 08:14:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|81
1730967290000|2024-11-07 08:14:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|23
1730967300000|2024-11-07 08:15:00|145.42|145.29|145.52|145.44|145.52|145.44|145.42|145.24|46
1730967310000|2024-11-07 08:15:10|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.34|35
1730967320000|2024-11-07 08:15:20|145.42|145.34|145.42|145.34|145.47|145.34|145.37|145.29|22
1730967330000|2024-11-07 08:15:30|145.47|145.29|145.42|145.34|145.47|145.34|145.37|145.29|199
1730967340000|2024-11-07 08:15:40|145.37|145.29|145.52|145.44|145.52|145.44|145.37|145.29|22
1730967350000|2024-11-07 08:15:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|13
1730967360000|2024-11-07 08:16:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|25
1730967370000|2024-11-07 08:16:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|29
1730967380000|2024-11-07 08:16:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|26
1730967390000|2024-11-07 08:16:30|145.52|145.34|145.52|145.44|145.52|145.44|145.52|145.34|247
1730967400000|2024-11-07 08:16:40|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|6
1730967410000|2024-11-07 08:16:50|145.57|145.44|145.62|145.54|145.62|145.54|145.57|145.44|2
1730967420000|2024-11-07 08:17:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|7
1730967430000|2024-11-07 08:17:10|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|43
1730967440000|2024-11-07 08:17:20|145.57|145.54|145.67|145.54|145.67|145.54|145.57|145.49|119
1730967450000|2024-11-07 08:17:30|145.62|145.49|145.67|145.59|145.67|145.59|145.62|145.49|2
1730967460000|2024-11-07 08:17:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|10
1730967470000|2024-11-07 08:17:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|32
1730967480000|2024-11-07 08:18:00|145.62|145.54|145.52|145.44|145.62|145.54|145.52|145.44|218
1730967490000|2024-11-07 08:18:10|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|25
1730967500000|2024-11-07 08:18:20|145.57|145.44|145.57|145.44|145.57|145.49|145.52|145.44|11
1730967510000|2024-11-07 08:18:30|145.52||145.52||145.52||145.52||1
1730967520000|2024-11-07 08:18:40|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|33
1730967530000|2024-11-07 08:18:50|145.62|145.49|145.62|145.54|145.62|145.54|145.57|145.44|3
1730967540000|2024-11-07 08:19:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.44|52
1730967550000|2024-11-07 08:19:10|145.62|145.54|145.62|145.54|145.67|145.59|145.57|145.49|27
1730967560000|2024-11-07 08:19:20||145.49||145.54||145.54||145.49|16
1730967570000|2024-11-07 08:19:30|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|1
1730967580000|2024-11-07 08:19:40|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.49|16
1730967590000|2024-11-07 08:19:50|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|116
1730967600000|2024-11-07 08:20:00|145.72|145.64|145.77|145.69|145.77|145.69|145.67|145.64|51
1730967610000|2024-11-07 08:20:10|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|1
1730967620000|2024-11-07 08:20:20|145.77||145.72||145.77||145.72||2
1730967630000|2024-11-07 08:20:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|110
1730967640000|2024-11-07 08:20:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|57
1730967650000|2024-11-07 08:20:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|16
1730967660000|2024-11-07 08:21:00|145.77|145.69|145.72|145.64|145.77|145.69|145.67|145.59|26
1730967670000|2024-11-07 08:21:10|145.67|145.59|145.77|145.64|145.77|145.64|145.67|145.59|59
1730967680000|2024-11-07 08:21:20|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|1
1730967690000|2024-11-07 08:21:30|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|7
1730967700000|2024-11-07 08:21:40|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|10
1730967710000|2024-11-07 08:21:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|8
1730967720000|2024-11-07 08:22:00|145.67|145.59|145.62|145.54|145.72|145.64|145.62|145.54|305
1730967730000|2024-11-07 08:22:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|26
1730967740000|2024-11-07 08:22:20|145.67|145.49|145.57|145.49|145.67|145.54|145.57|145.49|37
1730967760000|2024-11-07 08:22:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|205
1730967770000|2024-11-07 08:22:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|72
1730967780000|2024-11-07 08:23:00|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|23
1730967790000|2024-11-07 08:23:10|||||||||2
1730967800000|2024-11-07 08:23:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|30
1730967810000|2024-11-07 08:23:30|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.59|8
1730967820000|2024-11-07 08:23:40|145.77|145.59|145.72|145.64|145.77|145.64|145.72|145.59|5
1730967830000|2024-11-07 08:23:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1730967840000|2024-11-07 08:24:00|145.72|145.64|145.62|145.54|145.72|145.64|145.62|145.54|92
1730967850000|2024-11-07 08:24:10|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|67
1730967860000|2024-11-07 08:24:20|145.77|145.64|145.77|145.64|145.77|145.69|145.72|145.59|54
1730967870000|2024-11-07 08:24:30|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.59|17
1730967880000|2024-11-07 08:24:40|145.77|145.59|145.77|145.64|145.77|145.64|145.77|145.59|18
1730967890000|2024-11-07 08:24:50|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.64|17
1730967900000|2024-11-07 08:25:00|145.77|145.74|145.82|145.69|145.82|145.74|145.77|145.69|1
1730967910000|2024-11-07 08:25:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|35
1730967920000|2024-11-07 08:25:20|145.87||145.82||145.87||145.82||31
1730967930000|2024-11-07 08:25:30|145.87||145.82||145.87||145.82||2
1730967940000|2024-11-07 08:25:40|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|9
1730967960000|2024-11-07 08:26:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|36
1730967970000|2024-11-07 08:26:10|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|62
1730967980000|2024-11-07 08:26:20|145.92||145.87||145.92||145.87||116
1730967990000|2024-11-07 08:26:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|15
1730968000000|2024-11-07 08:26:40|145.92||145.87||145.92||145.87||317
1730968010000|2024-11-07 08:26:50|||||||||1
1730968020000|2024-11-07 08:27:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|34
1730968030000|2024-11-07 08:27:10|||||||||299
1730968050000|2024-11-07 08:27:30|146.02|145.94|145.97|145.84|146.02|145.94|145.92|145.84|489
1730968060000|2024-11-07 08:27:40|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|24
1730968080000|2024-11-07 08:28:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|43
1730968090000|2024-11-07 08:28:10|146.02|145.84|145.97|145.89|146.02|145.89|145.97|145.84|170
1730968100000|2024-11-07 08:28:20|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|19
1730968110000|2024-11-07 08:28:30|145.97|145.79|145.87|145.79|145.97|145.79|145.87|145.79|194
1730968120000|2024-11-07 08:28:40|||||||||1
1730968130000|2024-11-07 08:28:50|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|5
1730968140000|2024-11-07 08:29:00|145.97|145.79|145.97|145.89|145.97|145.89|145.97|145.79|24
1730968150000|2024-11-07 08:29:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|35
1730968160000|2024-11-07 08:29:20|145.92||145.87||145.92||145.87||1
1730968170000|2024-11-07 08:29:30|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|1
1730968180000|2024-11-07 08:29:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|18
1730968190000|2024-11-07 08:29:50|145.92||145.92||145.92||145.92||12
1730968200000|2024-11-07 08:30:00|145.87|145.69|145.62|145.54|145.87|145.69|145.62|145.54|318
1730968210000|2024-11-07 08:30:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|25
1730968220000|2024-11-07 08:30:20|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|45
1730968230000|2024-11-07 08:30:30|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|6
1730968240000|2024-11-07 08:30:40|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|4
1730968250000|2024-11-07 08:30:50|145.77|145.69|145.87|145.74|145.87|145.74|145.77|145.69|36
1730968260000|2024-11-07 08:31:00|145.82|145.79|145.92|145.84|145.92|145.84|145.82|145.79|54
1730968270000|2024-11-07 08:31:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.74|43
1730968280000|2024-11-07 08:31:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|100
1730968290000|2024-11-07 08:31:30|145.82|145.74|145.92|145.84|145.92|145.84|145.82|145.74|7
1730968300000|2024-11-07 08:31:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|10
1730968310000|2024-11-07 08:31:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|111
1730968330000|2024-11-07 08:32:10|146.07|145.89|146.02|145.94|146.07|145.94|146.02|145.89|62
1730968340000|2024-11-07 08:32:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|2
1730968350000|2024-11-07 08:32:30|146.07|145.89|146.02|145.94|146.07|145.94|145.97|145.89|38
1730968360000|2024-11-07 08:32:40|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|13
1730968370000|2024-11-07 08:32:50|146.02|145.94|146.02|145.94|146.02|145.99|146.02|145.94|1
1730968380000|2024-11-07 08:33:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|8
1730968390000|2024-11-07 08:33:10|146.12|145.94|146.07|145.99|146.12|145.99|146.02|145.94|198
1730968400000|2024-11-07 08:33:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|4
1730968410000|2024-11-07 08:33:30|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|40
1730968420000|2024-11-07 08:33:40|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.94|37
1730968430000|2024-11-07 08:33:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|12
1730968440000|2024-11-07 08:34:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|215
1730968450000|2024-11-07 08:34:10||145.99||145.99||146.04||145.99|3
1730968460000|2024-11-07 08:34:20|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|17
1730968470000|2024-11-07 08:34:30|146.07|145.94|146.02|145.94|146.07|145.94|146.02|145.94|23
1730968480000|2024-11-07 08:34:40|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|86
1730968490000|2024-11-07 08:34:50|145.97|145.89|145.97|145.89|146.02|145.89|145.92|145.89|0
1730968500000|2024-11-07 08:35:00|145.92|145.84|145.87|145.74|145.92|145.84|145.87|145.74|62
1730968510000|2024-11-07 08:35:10|145.82|145.79|145.92|145.79|145.92|145.79|145.82|145.74|3
1730968520000|2024-11-07 08:35:20|145.87|145.84|145.87|145.79|145.92|145.84|145.87|145.79|16
1730968530000|2024-11-07 08:35:30|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|3
1730968540000|2024-11-07 08:35:40|145.87|145.74|145.82|145.74|145.87|145.79|145.82|145.74|333
1730968550000|2024-11-07 08:35:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|40
1730968560000|2024-11-07 08:36:00|145.87||145.82||145.87||145.82||2
1730968570000|2024-11-07 08:36:10|145.77|145.69|145.77|145.69|145.82|145.69|145.72|145.64|119
1730968580000|2024-11-07 08:36:20|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|1
1730968590000|2024-11-07 08:36:30|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|21
1730968600000|2024-11-07 08:36:40|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|39
1730968610000|2024-11-07 08:36:50|145.77||145.77||145.77||145.77||1
1730968620000|2024-11-07 08:37:00|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|5
1730968630000|2024-11-07 08:37:10|145.77|145.64|145.67|145.59|145.82|145.64|145.67|145.59|49
1730968640000|2024-11-07 08:37:20|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|18
1730968650000|2024-11-07 08:37:30|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|11
1730968660000|2024-11-07 08:37:40|145.57|145.44|145.52|145.44|145.57|145.49|145.52|145.44|15
1730968670000|2024-11-07 08:37:50|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|3
1730968680000|2024-11-07 08:38:00|145.62|145.44|145.57|145.49|145.62|145.49|145.57|145.44|24
1730968690000|2024-11-07 08:38:10|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|18
1730968710000|2024-11-07 08:38:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|1
1730968720000|2024-11-07 08:38:40|145.67||145.62||145.67||145.62||151
1730968730000|2024-11-07 08:38:50||145.49||145.54||145.54||145.49|3
1730968740000|2024-11-07 08:39:00|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|9
1730968750000|2024-11-07 08:39:10|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|4
1730968760000|2024-11-07 08:39:20|145.52|145.44|145.52|145.39|145.57|145.44|145.52|145.39|53
1730968770000|2024-11-07 08:39:30|145.57|145.44|145.57|145.49|145.57|145.49|145.57|145.44|64
1730968780000|2024-11-07 08:39:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|55
1730968790000|2024-11-07 08:39:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|3
1730968800000|2024-11-07 08:40:00|145.57||145.52||145.57||145.52||0
1730968810000|2024-11-07 08:40:10|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|27
1730968820000|2024-11-07 08:40:20|145.57|145.44|145.52|145.44|145.57|145.44|145.52|145.44|26
1730968830000|2024-11-07 08:40:30|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|7
1730968840000|2024-11-07 08:40:40||145.44||145.49||145.49||145.44|1
1730968850000|2024-11-07 08:40:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|12
1730968870000|2024-11-07 08:41:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|55
1730968890000|2024-11-07 08:41:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|48
1730968900000|2024-11-07 08:41:40|145.47|145.29|145.42|145.34|145.47|145.39|145.42|145.29|15
1730968910000|2024-11-07 08:41:50|145.47||145.47||145.47||145.42||12
1730968920000|2024-11-07 08:42:00|145.42|145.39|145.57|145.49|145.57|145.49|145.42|145.39|24
1730968930000|2024-11-07 08:42:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1730968940000|2024-11-07 08:42:20|145.47|145.39|145.52|145.39|145.52|145.39|145.42|145.34|21
1730968950000|2024-11-07 08:42:30|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|89
1730968960000|2024-11-07 08:42:40|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|6
1730968970000|2024-11-07 08:42:50|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|6
1730968980000|2024-11-07 08:43:00|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|9
1730968990000|2024-11-07 08:43:10|145.52||145.47||145.52||145.47||1
1730969000000|2024-11-07 08:43:20|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|1
1730969010000|2024-11-07 08:43:30|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|1
1730969020000|2024-11-07 08:43:40||145.39||145.44||145.44||145.39|0
1730969030000|2024-11-07 08:43:50|||||||||3
1730969040000|2024-11-07 08:44:00|145.57|145.39|145.47|145.39|145.57|145.39|145.47|145.39|13
1730969050000|2024-11-07 08:44:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|0
1730969060000|2024-11-07 08:44:20|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|47
1730969070000|2024-11-07 08:44:30|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|26
1730969080000|2024-11-07 08:44:40|145.62||145.57||145.62||145.57||18
1730969090000|2024-11-07 08:44:50|145.62||145.57||145.62||145.57||0
1730969100000|2024-11-07 08:45:00|145.62|145.54|145.62|145.54|145.67|145.54|145.57|145.54|21
1730969120000|2024-11-07 08:45:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|24
1730969130000|2024-11-07 08:45:30|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.49|42
1730969140000|2024-11-07 08:45:40|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|0
1730969160000|2024-11-07 08:46:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1730969200000|2024-11-07 08:46:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|14
1730969210000|2024-11-07 08:46:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|17
1730969220000|2024-11-07 08:47:00|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|11
1730969230000|2024-11-07 08:47:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|10
1730969250000|2024-11-07 08:47:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|4
1730969260000|2024-11-07 08:47:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|10
1730969270000|2024-11-07 08:47:50|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.59|12
1730969280000|2024-11-07 08:48:00|145.72||145.72||145.77||145.72||0
1730969290000|2024-11-07 08:48:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|1
1730969300000|2024-11-07 08:48:20|145.77||145.72||145.77||145.72||3
1730969310000|2024-11-07 08:48:30|145.77|145.69|145.77|145.69|145.82|145.69|145.72|145.64|18
1730969320000|2024-11-07 08:48:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|10
1730969330000|2024-11-07 08:48:50|145.82||145.77||145.82||145.77||0
1730969340000|2024-11-07 08:49:00|||||||||12
1730969350000|2024-11-07 08:49:10|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|10
1730969360000|2024-11-07 08:49:20|145.77||145.72||145.77||145.72||0
1730969400000|2024-11-07 08:50:00|145.77||145.77||145.77||145.72||7
1730969410000|2024-11-07 08:50:10|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|0
1730969420000|2024-11-07 08:50:20|145.77||145.72||145.77||145.72||3
1730969430000|2024-11-07 08:50:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|23
1730969440000|2024-11-07 08:50:40|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|9
1730969450000|2024-11-07 08:50:50|145.77||145.77||145.77||145.77||0
1730969460000|2024-11-07 08:51:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|3
1730969470000|2024-11-07 08:51:10||145.64||145.69||145.69||145.64|22
1730969490000|2024-11-07 08:51:30||145.64||145.69||145.69||145.64|16
1730969500000|2024-11-07 08:51:40|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|5
1730969510000|2024-11-07 08:51:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1730969520000|2024-11-07 08:52:00|||||||||1
1730969530000|2024-11-07 08:52:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|28
1730969540000|2024-11-07 08:52:20|||||||||1
1730969550000|2024-11-07 08:52:30|145.77||145.72||145.77||145.72||8
1730969570000|2024-11-07 08:52:50|145.77||145.77||145.77||145.77||2
1730969580000|2024-11-07 08:53:00|145.82|145.69|145.77|145.69|145.82|145.69|145.77|145.69|3
1730969590000|2024-11-07 08:53:10|145.82||145.77||145.82||145.77||2
1730969600000|2024-11-07 08:53:20|145.82||145.77||145.82||145.77||6
1730969610000|2024-11-07 08:53:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|5
1730969620000|2024-11-07 08:53:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|16
1730969630000|2024-11-07 08:53:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1730969640000|2024-11-07 08:54:00||145.69||145.74||145.74||145.69|30
1730969650000|2024-11-07 08:54:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1
1730969660000|2024-11-07 08:54:20|||||||||1
1730969670000|2024-11-07 08:54:30||145.64||145.69||145.69||145.64|46
1730969680000|2024-11-07 08:54:40|||||||||1
1730969690000|2024-11-07 08:54:50|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|5
1730969700000|2024-11-07 08:55:00||145.69||145.74||145.74||145.69|4
1730969710000|2024-11-07 08:55:10||145.69||145.69||145.69||145.69|4
1730969720000|2024-11-07 08:55:20|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|1
1730969730000|2024-11-07 08:55:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|13
1730969750000|2024-11-07 08:55:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|98
1730969770000|2024-11-07 08:56:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|23
1730969790000|2024-11-07 08:56:30|145.82||145.77||145.82||145.77||5
1730969800000|2024-11-07 08:56:40|145.82||145.77||145.82||145.77||22
1730969810000|2024-11-07 08:56:50|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|81
1730969820000|2024-11-07 08:57:00|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.64|69
1730969830000|2024-11-07 08:57:10|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|30
1730969840000|2024-11-07 08:57:20|145.67|145.64|145.62|145.54|145.72|145.64|145.62|145.54|80
1730969850000|2024-11-07 08:57:30|||||||||13
1730969860000|2024-11-07 08:57:40|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|20
1730969880000|2024-11-07 08:58:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|5
1730969890000|2024-11-07 08:58:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|7
1730969900000|2024-11-07 08:58:20|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|2
1730969920000|2024-11-07 08:58:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|1
1730969940000|2024-11-07 08:59:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.64|13
1730969950000|2024-11-07 08:59:10|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|213
1730969960000|2024-11-07 08:59:20|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|76
1730969970000|2024-11-07 08:59:30|||||||||54
1730969980000|2024-11-07 08:59:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|7
1730969990000|2024-11-07 08:59:50|||||||||171
1730970000000|2024-11-07 09:00:00|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|53
1730970010000|2024-11-07 09:00:10|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|20
1730970030000|2024-11-07 09:00:30||145.84||145.89||145.89||145.84|10
1730970040000|2024-11-07 09:00:40|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|81
1730970050000|2024-11-07 09:00:50|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|27
1730970060000|2024-11-07 09:01:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|2
1730970070000|2024-11-07 09:01:10|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|22
1730970080000|2024-11-07 09:01:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|68
1730970100000|2024-11-07 09:01:40|145.92||145.92||145.92||145.92||26
1730970110000|2024-11-07 09:01:50|145.87|145.84|145.97|145.89|146.02|145.89|145.87|145.84|98
1730970130000|2024-11-07 09:02:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|11
1730970160000|2024-11-07 09:02:40|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|16
1730970170000|2024-11-07 09:02:50|145.87|145.79|145.92|145.84|145.97|145.89|145.87|145.79|12
1730970180000|2024-11-07 09:03:00|145.97|145.79|145.87|145.79|145.97|145.79|145.87|145.79|9
1730970190000|2024-11-07 09:03:10|145.92|145.84|145.82|145.74|145.92|145.84|145.82|145.74|8
1730970200000|2024-11-07 09:03:20|145.87|145.79|145.92|145.84|145.92|145.84|145.82|145.79|17
1730970210000|2024-11-07 09:03:30|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|42
1730970220000|2024-11-07 09:03:40||145.89||145.89||145.89||145.89|4
1730970230000|2024-11-07 09:03:50|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|0
1730970240000|2024-11-07 09:04:00|||||||||4
1730970260000|2024-11-07 09:04:20|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|11
1730970270000|2024-11-07 09:04:30|145.92||145.92||145.92||145.92||0
1730970280000|2024-11-07 09:04:40|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|169
1730970290000|2024-11-07 09:04:50|145.92||145.87||145.92||145.87||0
1730970300000|2024-11-07 09:05:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|20
1730970310000|2024-11-07 09:05:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|22
1730970320000|2024-11-07 09:05:20|||||||||6
1730970350000|2024-11-07 09:05:50|||||||||6
1730970360000|2024-11-07 09:06:00||145.79||145.79||145.79||145.79|50
1730970370000|2024-11-07 09:06:10|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|34
1730970380000|2024-11-07 09:06:20|146.02|145.89|145.97|145.89|146.02|145.89|145.97|145.89|12
1730970390000|2024-11-07 09:06:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|11
1730970400000|2024-11-07 09:06:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|1
1730970430000|2024-11-07 09:07:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|22
1730970440000|2024-11-07 09:07:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.84|1
1730970450000|2024-11-07 09:07:30|146.02||145.97||146.02||145.97||8
1730970460000|2024-11-07 09:07:40|146.02||146.02||146.02||146.02||2
1730970470000|2024-11-07 09:07:50|145.97||145.97||146.02||145.97||1
1730970480000|2024-11-07 09:08:00|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|2
1730970490000|2024-11-07 09:08:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1730970500000|2024-11-07 09:08:20|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|5
1730970520000|2024-11-07 09:08:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|7
1730970540000|2024-11-07 09:09:00||145.94||145.94||145.94||145.94|21
1730970550000|2024-11-07 09:09:10|146.02||146.02||146.02||146.02||10
1730970560000|2024-11-07 09:09:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|4
1730970590000|2024-11-07 09:09:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1730970600000|2024-11-07 09:10:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|13
1730970640000|2024-11-07 09:10:40|146.07|145.99|146.12|145.99|146.12|146.04|146.02|145.94|391
1730970650000|2024-11-07 09:10:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|8
1730970660000|2024-11-07 09:11:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|16
1730970670000|2024-11-07 09:11:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|80
1730970680000|2024-11-07 09:11:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|14
1730970690000|2024-11-07 09:11:30||145.84||145.84||145.89||145.84|24
1730970700000|2024-11-07 09:11:40|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|5
1730970710000|2024-11-07 09:11:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|128
1730970720000|2024-11-07 09:12:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1730970730000|2024-11-07 09:12:10|146.07||146.02||146.07||146.02||73
1730970740000|2024-11-07 09:12:20|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|146
1730970750000|2024-11-07 09:12:30|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|46
1730970760000|2024-11-07 09:12:40||145.94||145.94||145.94||145.89|26
1730970790000|2024-11-07 09:13:10|146.07||146.02||146.07||146.02||1
1730970800000|2024-11-07 09:13:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|46
1730970820000|2024-11-07 09:13:40|146.02||145.97||146.02||145.97||1
1730970830000|2024-11-07 09:13:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1730970850000|2024-11-07 09:14:10|||||||||23
1730970860000|2024-11-07 09:14:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|55
1730970900000|2024-11-07 09:15:00|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|42
1730970910000|2024-11-07 09:15:10|146.02|145.89|145.97|145.89|146.02|145.89|145.97|145.89|28
1730970930000|2024-11-07 09:15:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|20
1730970940000|2024-11-07 09:15:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|13
1730970950000|2024-11-07 09:15:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|46
1730970960000|2024-11-07 09:16:00|||||||||1
1730970970000|2024-11-07 09:16:10|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|8
1730970980000|2024-11-07 09:16:20|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|7
1730970990000|2024-11-07 09:16:30||145.99||145.99||145.99||145.94|6
1730971000000|2024-11-07 09:16:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|13
1730971010000|2024-11-07 09:16:50|146.12||146.12||146.12||146.07||1
1730971020000|2024-11-07 09:17:00|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|0
1730971030000|2024-11-07 09:17:10|146.12||146.07||146.12||146.07||0
1730971060000|2024-11-07 09:17:40|||||||||7
1730971080000|2024-11-07 09:18:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|25
1730971090000|2024-11-07 09:18:10|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|7
1730971110000|2024-11-07 09:18:30|||||||||1
1730971130000|2024-11-07 09:18:50|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|296
1730971140000|2024-11-07 09:19:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|29
1730971150000|2024-11-07 09:19:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|52
1730971160000|2024-11-07 09:19:20|145.97||145.92||145.97||145.92||0
1730971170000|2024-11-07 09:19:30|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|21
1730971180000|2024-11-07 09:19:40|145.87|145.84|145.87|145.79|145.92|145.84|145.87|145.79|10
1730971190000|2024-11-07 09:19:50|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|21
1730971200000|2024-11-07 09:20:00|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|45
1730971210000|2024-11-07 09:20:10|||||||||4
1730971240000|2024-11-07 09:20:40|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|19
1730971250000|2024-11-07 09:20:50||145.79||145.79||145.79||145.74|0
1730971260000|2024-11-07 09:21:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|10
1730971270000|2024-11-07 09:21:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|11
1730971300000|2024-11-07 09:21:40|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|7
1730971310000|2024-11-07 09:21:50|145.82||145.82||145.82||145.82||0
1730971320000|2024-11-07 09:22:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|39
1730971330000|2024-11-07 09:22:10|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|2
1730971340000|2024-11-07 09:22:20||145.79||145.79||145.79||145.79|0
1730971350000|2024-11-07 09:22:30|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|2
1730971360000|2024-11-07 09:22:40|145.82||145.82||145.82||145.82||3
1730971380000|2024-11-07 09:23:00|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|2
1730971400000|2024-11-07 09:23:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|5
1730971410000|2024-11-07 09:23:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|27
1730971420000|2024-11-07 09:23:40||145.69||145.74||145.74||145.69|0
1730971450000|2024-11-07 09:24:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|30
1730971460000|2024-11-07 09:24:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|18
1730971510000|2024-11-07 09:25:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|24
1730971530000|2024-11-07 09:25:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|20
1730971540000|2024-11-07 09:25:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|49
1730971580000|2024-11-07 09:26:20|145.82||145.77||145.82||145.77||9
1730971590000|2024-11-07 09:26:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|13
1730971600000|2024-11-07 09:26:40|145.82||145.77||145.82||145.77||1
1730971610000|2024-11-07 09:26:50|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|17
1730971620000|2024-11-07 09:27:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|22
1730971630000|2024-11-07 09:27:10|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|0
1730971640000|2024-11-07 09:27:20|145.87||145.87||145.87||145.82||4
1730971650000|2024-11-07 09:27:30|145.82|145.79|145.87|145.74|145.87|145.79|145.82|145.74|2
1730971660000|2024-11-07 09:27:40|145.82||145.82||145.82||145.82||0
1730971690000|2024-11-07 09:28:10|145.87||145.82||145.87||145.82||3
1730971700000|2024-11-07 09:28:20||145.69||145.74||145.74||145.69|103
1730971710000|2024-11-07 09:28:30|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|206
1730971720000|2024-11-07 09:28:40|145.82||145.82||145.87||145.82||12
1730971730000|2024-11-07 09:28:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|100
1730971740000|2024-11-07 09:29:00|||||||||2
1730971760000|2024-11-07 09:29:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|34
1730971770000|2024-11-07 09:29:30|145.87||145.82||145.87||145.82||1
1730971800000|2024-11-07 09:30:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|10
1730971820000|2024-11-07 09:30:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|8
1730971830000|2024-11-07 09:30:30|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|26
1730971840000|2024-11-07 09:30:40|145.92||145.87||145.92||145.87||47
1730971860000|2024-11-07 09:31:00|145.92||145.87||145.92||145.87||23
1730971870000|2024-11-07 09:31:10|145.92||145.87||145.92||145.87||1
1730971880000|2024-11-07 09:31:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|7
1730971890000|2024-11-07 09:31:30|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|47
1730971900000|2024-11-07 09:31:40|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|11
1730971920000|2024-11-07 09:32:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|13
1730971940000|2024-11-07 09:32:20|145.87||145.82||145.87||145.82||1
1730971950000|2024-11-07 09:32:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1730971980000|2024-11-07 09:33:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|9
1730971990000|2024-11-07 09:33:10|||||||||6
1730972000000|2024-11-07 09:33:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|45
1730972020000|2024-11-07 09:33:40|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|26
1730972030000|2024-11-07 09:33:50|145.92|145.79|145.92|145.84|145.97|145.84|145.87|145.79|29
1730972050000|2024-11-07 09:34:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|52
1730972060000|2024-11-07 09:34:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|15
1730972070000|2024-11-07 09:34:30||145.79||145.79||145.79||145.79|7
1730972080000|2024-11-07 09:34:40|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|65
1730972090000|2024-11-07 09:34:50||145.79||145.84||145.84||145.79|2
1730972100000|2024-11-07 09:35:00||145.79||145.84||145.84||145.79|0
1730972110000|2024-11-07 09:35:10|||||||||3
1730972130000|2024-11-07 09:35:30|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|18
1730972150000|2024-11-07 09:35:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1730972170000|2024-11-07 09:36:10|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|41
1730972190000|2024-11-07 09:36:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|340
1730972200000|2024-11-07 09:36:40|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|170
1730972210000|2024-11-07 09:36:50|||||||||12
1730972230000|2024-11-07 09:37:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|24
1730972250000|2024-11-07 09:37:30|||||||||1
1730972270000|2024-11-07 09:37:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|81
1730972280000|2024-11-07 09:38:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|15
1730972290000|2024-11-07 09:38:10||145.59||145.64||145.64||145.59|8
1730972300000|2024-11-07 09:38:20|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|2
1730972310000|2024-11-07 09:38:30|||||||||2
1730972320000|2024-11-07 09:38:40|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|38
1730972330000|2024-11-07 09:38:50|145.62|145.49|145.57|145.49|145.62|145.49|145.57|145.49|29
1730972340000|2024-11-07 09:39:00|145.62||145.57||145.62||145.57||1
1730972350000|2024-11-07 09:39:10|145.62||145.62||145.62||145.57||20
1730972360000|2024-11-07 09:39:20|145.57||145.57||145.62||145.57||0
1730972380000|2024-11-07 09:39:40|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|0
1730972390000|2024-11-07 09:39:50|145.67||145.62||145.67||145.62||4
1730972400000|2024-11-07 09:40:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|17
1730972410000|2024-11-07 09:40:10|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|0
1730972420000|2024-11-07 09:40:20|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|6
1730972430000|2024-11-07 09:40:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|11
1730972450000|2024-11-07 09:40:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1730972470000|2024-11-07 09:41:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|184
1730972480000|2024-11-07 09:41:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|27
1730972490000|2024-11-07 09:41:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|49
1730972500000|2024-11-07 09:41:40|||||||||1
1730972510000|2024-11-07 09:41:50|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|41
1730972520000|2024-11-07 09:42:00|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|162
1730972530000|2024-11-07 09:42:10|||||||||3
1730972540000|2024-11-07 09:42:20|145.47||145.42||145.47||145.42||1
1730972560000|2024-11-07 09:42:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1730972580000|2024-11-07 09:43:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1730972590000|2024-11-07 09:43:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|32
1730972620000|2024-11-07 09:43:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1730972630000|2024-11-07 09:43:50|145.37||145.32||145.37||145.32||522
1730972640000|2024-11-07 09:44:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|15
1730972650000|2024-11-07 09:44:10|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|50
1730972690000|2024-11-07 09:44:50|||||||||2
1730972700000|2024-11-07 09:45:00|||||||||5
1730972710000|2024-11-07 09:45:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|14
1730972720000|2024-11-07 09:45:20|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|13
1730972730000|2024-11-07 09:45:30|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|12
1730972760000|2024-11-07 09:46:00|145.32||145.32||145.32||145.32||2
1730972770000|2024-11-07 09:46:10||145.24||145.24||145.24||145.24|1
1730972780000|2024-11-07 09:46:20|145.37||145.32||145.37||145.32||100
1730972790000|2024-11-07 09:46:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|61
1730972810000|2024-11-07 09:46:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|123
1730972820000|2024-11-07 09:47:00|||||||||27
1730972830000|2024-11-07 09:47:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|13
1730972840000|2024-11-07 09:47:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|124
1730972850000|2024-11-07 09:47:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1730972860000|2024-11-07 09:47:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|3
1730972870000|2024-11-07 09:47:50|||||||||3
1730972890000|2024-11-07 09:48:10||145.24||145.24||145.24||145.24|22
1730972900000|2024-11-07 09:48:20|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.19|207
1730972910000|2024-11-07 09:48:30||145.19||145.24||145.24||145.19|3
1730972920000|2024-11-07 09:48:40|||||||||67
1730972930000|2024-11-07 09:48:50|145.37||145.32||145.37||145.32||403
1730972940000|2024-11-07 09:49:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1730972950000|2024-11-07 09:49:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1730972960000|2024-11-07 09:49:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|71
1730972970000|2024-11-07 09:49:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|287
1730972980000|2024-11-07 09:49:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|80
1730972990000|2024-11-07 09:49:50|||||||||230
1730973000000|2024-11-07 09:50:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|34
1730973010000|2024-11-07 09:50:10|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|28
1730973020000|2024-11-07 09:50:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|35
1730973030000|2024-11-07 09:50:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|242
1730973040000|2024-11-07 09:50:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|37
1730973050000|2024-11-07 09:50:50|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|6
1730973060000|2024-11-07 09:51:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1730973070000|2024-11-07 09:51:10|145.17||145.12||145.17||145.12||20
1730973080000|2024-11-07 09:51:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|126
1730973090000|2024-11-07 09:51:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|83
1730973100000|2024-11-07 09:51:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|43
1730973110000|2024-11-07 09:51:50|||||||||17
1730973130000|2024-11-07 09:52:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|50
1730973150000|2024-11-07 09:52:30|144.97|144.89|145.07|144.94|145.07|144.94|144.97|144.89|73
1730973160000|2024-11-07 09:52:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|3
1730973170000|2024-11-07 09:52:50|145.07||145.02||145.07||145.02||43
1730973180000|2024-11-07 09:53:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|97
1730973190000|2024-11-07 09:53:10||144.84||144.84||144.89||144.84|59
1730973200000|2024-11-07 09:53:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|311
1730973210000|2024-11-07 09:53:30|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|150
1730973220000|2024-11-07 09:53:40|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|22
1730973230000|2024-11-07 09:53:50|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|53
1730973240000|2024-11-07 09:54:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|3
1730973250000|2024-11-07 09:54:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1730973260000|2024-11-07 09:54:20|||||||||36
1730973270000|2024-11-07 09:54:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1730973280000|2024-11-07 09:54:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|26
1730973290000|2024-11-07 09:54:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|36
1730973300000|2024-11-07 09:55:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|108
1730973310000|2024-11-07 09:55:10|144.92|144.74|144.87|144.79|144.92|144.79|144.87|144.74|24
1730973320000|2024-11-07 09:55:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|266
1730973330000|2024-11-07 09:55:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|6
1730973340000|2024-11-07 09:55:40|||||||||27
1730973350000|2024-11-07 09:55:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|157
1730973370000|2024-11-07 09:56:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|108
1730973380000|2024-11-07 09:56:20|||||||||10
1730973390000|2024-11-07 09:56:30|144.97|144.89|145.07|144.99|145.07|144.99|144.97|144.89|86
1730973400000|2024-11-07 09:56:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|17
1730973420000|2024-11-07 09:57:00|145.12|144.99|145.12|145.04|145.12|145.04|145.12|144.99|418
1730973430000|2024-11-07 09:57:10|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|104
1730973440000|2024-11-07 09:57:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|245
1730973450000|2024-11-07 09:57:30||144.89||144.94||144.94||144.89|57
1730973460000|2024-11-07 09:57:40||144.89||144.94||144.94||144.89|1
1730973470000|2024-11-07 09:57:50||144.89||144.89||144.89||144.89|1
1730973480000|2024-11-07 09:58:00||144.94||144.94||144.94||144.94|9
1730973490000|2024-11-07 09:58:10|||||||||6
1730973500000|2024-11-07 09:58:20|||||||||1
1730973510000|2024-11-07 09:58:30|||||||||201
1730973530000|2024-11-07 09:58:50|||||||||63
1730973540000|2024-11-07 09:59:00|||||||||11
1730973550000|2024-11-07 09:59:10||144.89||144.94||144.94||144.89|45
1730973560000|2024-11-07 09:59:20||144.89||144.89||144.89||144.89|16
1730973570000|2024-11-07 09:59:30||144.94||144.89||144.94||144.89|47
1730973580000|2024-11-07 09:59:40|144.97||145.02||145.02||144.97||6
1730973590000|2024-11-07 09:59:50|144.97||144.97||145.02||144.97||1
1730973610000|2024-11-07 10:00:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|80
1730973620000|2024-11-07 10:00:20|||||||||1
1730973630000|2024-11-07 10:00:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|403
1730973640000|2024-11-07 10:00:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|79
1730973650000|2024-11-07 10:00:50||144.84||144.84||144.84||144.84|10
1730973660000|2024-11-07 10:01:00|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|13
1730973690000|2024-11-07 10:01:30||144.79||144.84||144.84||144.79|88
1730973710000|2024-11-07 10:01:50||144.79||144.84||144.84||144.79|5
1730973720000|2024-11-07 10:02:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|8
1730973730000|2024-11-07 10:02:10|145.02|144.94|145.12|144.99|145.12|145.04|145.02|144.89|37
1730973740000|2024-11-07 10:02:20|145.17|145.04|145.12|145.04|145.17|145.04|145.12|144.99|59
1730973750000|2024-11-07 10:02:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|124
1730973760000|2024-11-07 10:02:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|120
1730973770000|2024-11-07 10:02:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1730973800000|2024-11-07 10:03:20||144.94||144.99||144.99||144.94|8
1730973820000|2024-11-07 10:03:40||144.94||144.99||144.99||144.94|10
1730973830000|2024-11-07 10:03:50||144.94||144.99||144.99||144.94|2
1730973850000|2024-11-07 10:04:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1730973860000|2024-11-07 10:04:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1730973870000|2024-11-07 10:04:30|145.02|144.84|144.92|144.84|145.02|144.84|144.92|144.84|44
1730973890000|2024-11-07 10:04:50|||||||||2
1730973900000|2024-11-07 10:05:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|42
1730973910000|2024-11-07 10:05:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|8
1730973920000|2024-11-07 10:05:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|203
1730973930000|2024-11-07 10:05:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|329
1730973950000|2024-11-07 10:05:50|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|513
1730973960000|2024-11-07 10:06:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|134
1730973970000|2024-11-07 10:06:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|73
1730974000000|2024-11-07 10:06:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|108
1730974010000|2024-11-07 10:06:50|||||||||85
1730974020000|2024-11-07 10:07:00|||||||||6
1730974040000|2024-11-07 10:07:20|||||||||6
1730974050000|2024-11-07 10:07:30|||||||||145
1730974070000|2024-11-07 10:07:50|||||||||6
1730974080000|2024-11-07 10:08:00|||||||||68
1730974090000|2024-11-07 10:08:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|41
1730974100000|2024-11-07 10:08:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|12
1730974110000|2024-11-07 10:08:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|34
1730974120000|2024-11-07 10:08:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|26
1730974130000|2024-11-07 10:08:50|||||||||1
1730974140000|2024-11-07 10:09:00|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|8
1730974150000|2024-11-07 10:09:10|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|7
1730974160000|2024-11-07 10:09:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730974170000|2024-11-07 10:09:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|51
1730974180000|2024-11-07 10:09:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|1
1730974210000|2024-11-07 10:10:10|145.22||145.17||145.22||145.17||56
1730974220000|2024-11-07 10:10:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|13
1730974230000|2024-11-07 10:10:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|3
1730974240000|2024-11-07 10:10:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1730974250000|2024-11-07 10:10:50|145.17||145.12||145.17||145.12||10
1730974270000|2024-11-07 10:11:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|31
1730974280000|2024-11-07 10:11:20||144.99||144.99||144.99||144.99|2
1730974290000|2024-11-07 10:11:30|145.17|145.04|145.17|145.09|145.17|145.09|145.17|144.99|7
1730974300000|2024-11-07 10:11:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1730974310000|2024-11-07 10:11:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|119
1730974320000|2024-11-07 10:12:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|30
1730974330000|2024-11-07 10:12:10|||||||||107
1730974390000|2024-11-07 10:13:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|55
1730974400000|2024-11-07 10:13:20|||||||||37
1730974410000|2024-11-07 10:13:30|||||||||1
1730974420000|2024-11-07 10:13:40|||||||||11
1730974430000|2024-11-07 10:13:50|145.12||145.07||145.12||145.07||50
1730974440000|2024-11-07 10:14:00|||||||||1
1730974450000|2024-11-07 10:14:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|18
1730974460000|2024-11-07 10:14:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|18
1730974470000|2024-11-07 10:14:30|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|1
1730974480000|2024-11-07 10:14:40|145.07||145.02||145.07||145.02||5
1730974500000|2024-11-07 10:15:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|15
1730974540000|2024-11-07 10:15:40|||||||||26
1730974550000|2024-11-07 10:15:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|12
1730974580000|2024-11-07 10:16:20|||||||||1
1730974600000|2024-11-07 10:16:40|||||||||6
1730974610000|2024-11-07 10:16:50|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|323
1730974620000|2024-11-07 10:17:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|3
1730974630000|2024-11-07 10:17:10|144.97||144.92||144.97||144.92||0
1730974640000|2024-11-07 10:17:20|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|88
1730974650000|2024-11-07 10:17:30|144.82||144.82||144.82||144.82||4
1730974680000|2024-11-07 10:18:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1730974700000|2024-11-07 10:18:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|7
1730974720000|2024-11-07 10:18:40|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|36
1730974730000|2024-11-07 10:18:50|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|9
1730974740000|2024-11-07 10:19:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|1
1730974750000|2024-11-07 10:19:10||144.69||144.69||144.69||144.69|7
1730974760000|2024-11-07 10:19:20|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|1
1730974770000|2024-11-07 10:19:30||144.64||144.64||144.69||144.64|2
1730974780000|2024-11-07 10:19:40||144.69||144.64||144.69||144.64|0
1730974790000|2024-11-07 10:19:50|144.72||144.72||144.72||144.72||177
1730974800000|2024-11-07 10:20:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|32
1730974820000|2024-11-07 10:20:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|10
1730974830000|2024-11-07 10:20:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|34
1730974840000|2024-11-07 10:20:40|||||||||1
1730974850000|2024-11-07 10:20:50|||||||||12
1730974870000|2024-11-07 10:21:10|144.77||144.77||144.77||144.77||13
1730974880000|2024-11-07 10:21:20||144.69||144.69||144.69||144.69|0
1730974890000|2024-11-07 10:21:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1730974900000|2024-11-07 10:21:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1730974910000|2024-11-07 10:21:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|9
1730974920000|2024-11-07 10:22:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|224
1730974930000|2024-11-07 10:22:10|144.72||144.72||144.72||144.72||0
1730974960000|2024-11-07 10:22:40||144.59||144.64||144.64||144.59|76
1730974970000|2024-11-07 10:22:50|||||||||3
1730974980000|2024-11-07 10:23:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|25
1730975000000|2024-11-07 10:23:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|8
1730975010000|2024-11-07 10:23:30|144.82|144.74|144.72|144.64|144.82|144.74|144.72|144.64|10
1730975020000|2024-11-07 10:23:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1730975030000|2024-11-07 10:23:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|23
1730975040000|2024-11-07 10:24:00|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|12
1730975050000|2024-11-07 10:24:10|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|0
1730975060000|2024-11-07 10:24:20||144.59||144.64||144.64||144.59|5
1730975070000|2024-11-07 10:24:30|||||||||20
1730975080000|2024-11-07 10:24:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|47
1730975090000|2024-11-07 10:24:50|144.72|144.64|144.67|144.59|144.72|144.69|144.67|144.59|8
1730975100000|2024-11-07 10:25:00|||||||||6
1730975110000|2024-11-07 10:25:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|22
1730975120000|2024-11-07 10:25:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|16
1730975140000|2024-11-07 10:25:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|92
1730975150000|2024-11-07 10:25:50|||||||||6
1730975160000|2024-11-07 10:26:00|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.39|44
1730975180000|2024-11-07 10:26:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|30
1730975190000|2024-11-07 10:26:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|9
1730975200000|2024-11-07 10:26:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|2
1730975210000|2024-11-07 10:26:50|144.47||144.47||144.47||144.47||0
1730975220000|2024-11-07 10:27:00|144.52||144.47||144.52||144.47||4
1730975240000|2024-11-07 10:27:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1730975250000|2024-11-07 10:27:30|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|33
1730975260000|2024-11-07 10:27:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|2
1730975280000|2024-11-07 10:28:00|144.52||144.52||144.52||144.47||5
1730975290000|2024-11-07 10:28:10|144.47||144.47||144.52||144.47||0
1730975300000|2024-11-07 10:28:20|||||||||4
1730975310000|2024-11-07 10:28:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|154
1730975320000|2024-11-07 10:28:40|144.47||144.42||144.47||144.42||33
1730975330000|2024-11-07 10:28:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1730975340000|2024-11-07 10:29:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|17
1730975370000|2024-11-07 10:29:30|||||||||87
1730975400000|2024-11-07 10:30:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|266
1730975410000|2024-11-07 10:30:10|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.34|224
1730975420000|2024-11-07 10:30:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|60
1730975430000|2024-11-07 10:30:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|11
1730975440000|2024-11-07 10:30:40|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|16
1730975450000|2024-11-07 10:30:50||144.54||144.54||144.54||144.54|1
1730975470000|2024-11-07 10:31:10|||||||||141
1730975480000|2024-11-07 10:31:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1730975490000|2024-11-07 10:31:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|5
1730975500000|2024-11-07 10:31:40|144.67||144.62||144.67||144.62||3
1730975540000|2024-11-07 10:32:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|85
1730975550000|2024-11-07 10:32:30|||||||||100
1730975560000|2024-11-07 10:32:40|||||||||1
1730975570000|2024-11-07 10:32:50|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|4
1730975580000|2024-11-07 10:33:00|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|7
1730975590000|2024-11-07 10:33:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1730975600000|2024-11-07 10:33:20|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|26
1730975610000|2024-11-07 10:33:30||144.49||144.54||144.54||144.49|6
1730975620000|2024-11-07 10:33:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|2
1730975640000|2024-11-07 10:34:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|14
1730975650000|2024-11-07 10:34:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1730975670000|2024-11-07 10:34:30|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.59|1
1730975680000|2024-11-07 10:34:40||144.69||144.69||144.69||144.69|15
1730975690000|2024-11-07 10:34:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|39
1730975700000|2024-11-07 10:35:00|144.77|144.59|144.77|144.69|144.77|144.69|144.77|144.59|2
1730975710000|2024-11-07 10:35:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1730975720000|2024-11-07 10:35:20|144.77||144.72||144.77||144.72||6
1730975750000|2024-11-07 10:35:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|13
1730975760000|2024-11-07 10:36:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|31
1730975770000|2024-11-07 10:36:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|6
1730975780000|2024-11-07 10:36:20|||||||||13
1730975790000|2024-11-07 10:36:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|236
1730975800000|2024-11-07 10:36:40|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|8
1730975810000|2024-11-07 10:36:50|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|251
1730975820000|2024-11-07 10:37:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|539
1730975840000|2024-11-07 10:37:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|300
1730975860000|2024-11-07 10:37:40|||||||||91
1730975880000|2024-11-07 10:38:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|46
1730975890000|2024-11-07 10:38:10|||||||||414
1730975900000|2024-11-07 10:38:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|6
1730975920000|2024-11-07 10:38:40|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|116
1730975930000|2024-11-07 10:38:50||144.69||144.74||144.74||144.69|12
1730975940000|2024-11-07 10:39:00||144.69||144.74||144.74||144.69|21
1730975960000|2024-11-07 10:39:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|6
1730975970000|2024-11-07 10:39:30|||||||||8
1730975980000|2024-11-07 10:39:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1730975990000|2024-11-07 10:39:50||144.74||144.74||144.74||144.74|53
1730976000000|2024-11-07 10:40:00|144.92|144.79|144.92|144.84|144.92|144.84|144.92|144.79|30
1730976010000|2024-11-07 10:40:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|5
1730976020000|2024-11-07 10:40:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|5
1730976030000|2024-11-07 10:40:30|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|11
1730976070000|2024-11-07 10:41:10|||||||||3960
1730976100000|2024-11-07 10:41:40|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|46
1730976110000|2024-11-07 10:41:50|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|3
1730976120000|2024-11-07 10:42:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1730976130000|2024-11-07 10:42:10||144.74||144.79||144.79||144.74|2
1730976140000|2024-11-07 10:42:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10
1730976150000|2024-11-07 10:42:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|12
1730976160000|2024-11-07 10:42:40|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|52
1730976170000|2024-11-07 10:42:50||144.84||144.84||144.84||144.84|0
1730976200000|2024-11-07 10:43:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1730976210000|2024-11-07 10:43:30|145.02||144.97||145.02||144.97||5
1730976220000|2024-11-07 10:43:40|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|3
1730976230000|2024-11-07 10:43:50|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|100
1730976240000|2024-11-07 10:44:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|9
1730976250000|2024-11-07 10:44:10||144.89||144.94||144.94||144.89|2
1730976260000|2024-11-07 10:44:20||144.89||144.89||144.89||144.89|4
1730976270000|2024-11-07 10:44:30|144.97||144.97||144.97||144.97||0
1730976290000|2024-11-07 10:44:50|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|80
1730976300000|2024-11-07 10:45:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|16
1730976310000|2024-11-07 10:45:10|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|31
1730976320000|2024-11-07 10:45:20|||||||||38
1730976340000|2024-11-07 10:45:40|||||||||1
1730976350000|2024-11-07 10:45:50|||||||||1
1730976360000|2024-11-07 10:46:00|||||||||118
1730976370000|2024-11-07 10:46:10|||||||||93
1730976380000|2024-11-07 10:46:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|77
1730976390000|2024-11-07 10:46:30|||||||||1
1730976400000|2024-11-07 10:46:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|39
1730976420000|2024-11-07 10:47:00|144.87|144.79|144.87|144.79|144.87|144.84|144.82|144.74|45
1730976430000|2024-11-07 10:47:10|||||||||1
1730976440000|2024-11-07 10:47:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|21
1730976450000|2024-11-07 10:47:30|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|11
1730976460000|2024-11-07 10:47:40||144.84||144.84||144.84||144.84|0
1730976470000|2024-11-07 10:47:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1730976480000|2024-11-07 10:48:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|21
1730976500000|2024-11-07 10:48:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|7
1730976510000|2024-11-07 10:48:30|||||||||1
1730976520000|2024-11-07 10:48:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|27
1730976530000|2024-11-07 10:48:50||144.89||144.89||144.89||144.89|0
1730976550000|2024-11-07 10:49:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|34
1730976560000|2024-11-07 10:49:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1730976570000|2024-11-07 10:49:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|8
1730976590000|2024-11-07 10:49:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|34
1730976600000|2024-11-07 10:50:00||144.79||144.84||144.84||144.79|12
1730976610000|2024-11-07 10:50:10||144.79||144.84||144.84||144.79|2
1730976620000|2024-11-07 10:50:20||144.79||144.79||144.79||144.79|2
1730976630000|2024-11-07 10:50:30|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|9
1730976640000|2024-11-07 10:50:40||144.79||144.79||144.79||144.79|7
1730976650000|2024-11-07 10:50:50|144.87||144.87||144.92||144.87||7
1730976660000|2024-11-07 10:51:00|144.92||144.87||144.92||144.87||20
1730976670000|2024-11-07 10:51:10|144.92||144.87||144.92||144.87||2
1730976770000|2024-11-07 10:52:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|41
1730976780000|2024-11-07 10:53:00|||||||||6
1730976790000|2024-11-07 10:53:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|14
1730976800000|2024-11-07 10:53:20||144.74||144.79||144.79||144.74|1
1730976810000|2024-11-07 10:53:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730976820000|2024-11-07 10:53:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|14
1730976830000|2024-11-07 10:53:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|2
1730976850000|2024-11-07 10:54:10|||||||||1
1730976870000|2024-11-07 10:54:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1730976880000|2024-11-07 10:54:40|144.87||144.82||144.87||144.82||3
1730976890000|2024-11-07 10:54:50|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|7
1730976900000|2024-11-07 10:55:00|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|14
1730976910000|2024-11-07 10:55:10||144.79||144.79||144.79||144.79|0
1730976920000|2024-11-07 10:55:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1730976930000|2024-11-07 10:55:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|193
1730976940000|2024-11-07 10:55:40|||||||||7
1730976970000|2024-11-07 10:56:10|||||||||5
1730976990000|2024-11-07 10:56:30|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|18
1730977000000|2024-11-07 10:56:40||144.79||144.79||144.79||144.74|1
1730977010000|2024-11-07 10:56:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1730977020000|2024-11-07 10:57:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|45
1730977030000|2024-11-07 10:57:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1730977040000|2024-11-07 10:57:20|144.97|144.79|144.92|144.79|144.97|144.79|144.92|144.79|2
1730977050000|2024-11-07 10:57:30|144.87||144.87||144.87||144.87||0
1730977070000|2024-11-07 10:57:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1730977080000|2024-11-07 10:58:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|12
1730977090000|2024-11-07 10:58:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1730977100000|2024-11-07 10:58:20||144.74||144.79||144.79||144.74|100
1730977150000|2024-11-07 10:59:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|16
1730977160000|2024-11-07 10:59:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|3066
1730977170000|2024-11-07 10:59:30||144.84||144.84||144.84||144.84|0
1730977190000|2024-11-07 10:59:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1730977200000|2024-11-07 11:00:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1730977240000|2024-11-07 11:00:40|||||||||51
1730977250000|2024-11-07 11:00:50|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|59
1730977320000|2024-11-07 11:02:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|65
1730977330000|2024-11-07 11:02:10|||||||||1
1730977370000|2024-11-07 11:02:50|||||||||89
1730977380000|2024-11-07 11:03:00|||||||||39
1730977400000|2024-11-07 11:03:20|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|324
1730977410000|2024-11-07 11:03:30|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|4
1730977420000|2024-11-07 11:03:40|||||||||1
1730977430000|2024-11-07 11:03:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1730977450000|2024-11-07 11:04:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|11
1730977460000|2024-11-07 11:04:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|60
1730977480000|2024-11-07 11:04:40|145.12||145.12||145.12||145.12||11
1730977490000|2024-11-07 11:04:50|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|6
1730977500000|2024-11-07 11:05:00||144.94||144.99||144.99||144.94|67
1730977520000|2024-11-07 11:05:20||144.94||144.94||144.94||144.94|99
1730977530000|2024-11-07 11:05:30||144.99||144.94||144.99||144.94|1
1730977540000|2024-11-07 11:05:40||144.99||144.94||144.99||144.94|0
1730977550000|2024-11-07 11:05:50||144.99||144.99||144.99||144.99|0
1730977560000|2024-11-07 11:06:00||144.94||144.99||144.99||144.94|12
1730977570000|2024-11-07 11:06:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|19
1730977580000|2024-11-07 11:06:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1730977620000|2024-11-07 11:07:00|||||||||73
1730977630000|2024-11-07 11:07:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|52
1730977640000|2024-11-07 11:07:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|3
1730977650000|2024-11-07 11:07:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|2
1730977660000|2024-11-07 11:07:40||144.94||144.99||144.99||144.94|1
1730977680000|2024-11-07 11:08:00|145.12||145.07||145.12||145.07||14
1730977690000|2024-11-07 11:08:10|145.12||145.07||145.12||145.07||0
1730977700000|2024-11-07 11:08:20|145.12|144.94|145.07|144.99|145.12|144.99|145.07|144.94|12
1730977710000|2024-11-07 11:08:30|145.12||145.07||145.12||145.07||2
1730977720000|2024-11-07 11:08:40|145.12||145.07||145.12||145.07||1
1730977740000|2024-11-07 11:09:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|5
1730977750000|2024-11-07 11:09:10|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|6
1730977790000|2024-11-07 11:09:50|145.07||145.02||145.07||145.02||5
1730977800000|2024-11-07 11:10:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|12
1730977810000|2024-11-07 11:10:10|||||||||10
1730977840000|2024-11-07 11:10:40|145.07||145.02||145.07||145.02||12
1730977850000|2024-11-07 11:10:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1730977860000|2024-11-07 11:11:00|145.07||145.02||145.07||145.02||0
1730977870000|2024-11-07 11:11:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|63
1730977880000|2024-11-07 11:11:20||144.84||144.89||144.89||144.84|2
1730977890000|2024-11-07 11:11:30||144.84||144.84||144.89||144.84|13
1730977900000|2024-11-07 11:11:40|144.92|144.89|144.87|144.79|144.92|144.89|144.87|144.79|19
1730977910000|2024-11-07 11:11:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|8
1730977920000|2024-11-07 11:12:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|87
1730977930000|2024-11-07 11:12:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|16
1730977940000|2024-11-07 11:12:20|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.79|22
1730977950000|2024-11-07 11:12:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1730977990000|2024-11-07 11:13:10|144.97|144.79|144.87|144.79|144.97|144.79|144.87|144.79|8
1730978000000|2024-11-07 11:13:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|1
1730978010000|2024-11-07 11:13:30||144.79||144.84||144.84||144.79|12
1730978040000|2024-11-07 11:14:00||144.79||144.79||144.84||144.79|22
1730978050000|2024-11-07 11:14:10|144.97|144.84|144.97|144.89|144.97|144.89|144.97|144.84|3
1730978060000|2024-11-07 11:14:20||144.84||144.89||144.89||144.84|9
1730978070000|2024-11-07 11:14:30|145.02||144.97||145.02||144.97||7
1730978110000|2024-11-07 11:15:10||144.84||144.89||144.89||144.84|8
1730978140000|2024-11-07 11:15:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|24
1730978150000|2024-11-07 11:15:50|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|13
1730978160000|2024-11-07 11:16:00|145.02|144.89|144.97|144.89|145.02|144.94|144.97|144.89|27
1730978170000|2024-11-07 11:16:10|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|12
1730978190000|2024-11-07 11:16:30|145.07||145.02||145.07||145.02||2
1730978200000|2024-11-07 11:16:40|||||||||57
1730978220000|2024-11-07 11:17:00|145.07||145.07||145.07||145.02||24
1730978230000|2024-11-07 11:17:10||144.99||144.99||144.99||144.99|27
1730978260000|2024-11-07 11:17:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|15
1730978280000|2024-11-07 11:18:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|25
1730978290000|2024-11-07 11:18:10|||||||||2
1730978300000|2024-11-07 11:18:20|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|5
1730978310000|2024-11-07 11:18:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1730978330000|2024-11-07 11:18:50|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|1
1730978350000|2024-11-07 11:19:10|||||||||1
1730978360000|2024-11-07 11:19:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1730978370000|2024-11-07 11:19:30|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|5
1730978390000|2024-11-07 11:19:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|8
1730978410000|2024-11-07 11:20:10|||||||||5
1730978420000|2024-11-07 11:20:20|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|18
1730978450000|2024-11-07 11:20:50|145.12||145.07||145.12||145.07||19
1730978460000|2024-11-07 11:21:00|145.12||145.07||145.12||145.07||0
1730978500000|2024-11-07 11:21:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1730978510000|2024-11-07 11:21:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|116
1730978520000|2024-11-07 11:22:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1730978530000|2024-11-07 11:22:10|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|19
1730978540000|2024-11-07 11:22:20|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|4
1730978550000|2024-11-07 11:22:30|||||||||94
1730978560000|2024-11-07 11:22:40|145.17||145.12||145.17||145.12||23
1730978580000|2024-11-07 11:23:00|||||||||7
1730978600000|2024-11-07 11:23:20|||||||||1
1730978610000|2024-11-07 11:23:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|14
1730978630000|2024-11-07 11:23:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|2
1730978640000|2024-11-07 11:24:00|145.12||145.17||145.17||145.12||17
1730978650000|2024-11-07 11:24:10|145.12||145.17||145.17||145.12||0
1730978660000|2024-11-07 11:24:20|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|29
1730978670000|2024-11-07 11:24:30|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|468
1730978680000|2024-11-07 11:24:40|145.27||145.22||145.27||145.22||33
1730978690000|2024-11-07 11:24:50|145.27||145.22||145.27||145.22||4
1730978700000|2024-11-07 11:25:00|||||||||5
1730978710000|2024-11-07 11:25:10|||||||||36
1730978770000|2024-11-07 11:26:10|||||||||1
1730978780000|2024-11-07 11:26:20|||||||||1
1730978790000|2024-11-07 11:26:30|145.27||145.27||145.27||145.22||73
1730978800000|2024-11-07 11:26:40|145.22||145.27||145.27||145.22||2
1730978810000|2024-11-07 11:26:50|145.22||145.22||145.27||145.22||1
1730978820000|2024-11-07 11:27:00|145.27||145.22||145.27||145.22||0
1730978830000|2024-11-07 11:27:10|145.27||145.22||145.27||145.22||0
1730978840000|2024-11-07 11:27:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|5
1730978850000|2024-11-07 11:27:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1730978870000|2024-11-07 11:27:50|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|17
1730978880000|2024-11-07 11:28:00|145.27||145.32||145.32||145.27||5
1730978890000|2024-11-07 11:28:10|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|2
1730978900000|2024-11-07 11:28:20|145.27||145.27||145.32||145.27||0
1730978910000|2024-11-07 11:28:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|31
1730978920000|2024-11-07 11:28:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|14
1730978930000|2024-11-07 11:28:50||145.19||145.19||145.19||145.19|0
1730978940000|2024-11-07 11:29:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|10
1730978950000|2024-11-07 11:29:10|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|4
1730978960000|2024-11-07 11:29:20|||||||||125
1730978980000|2024-11-07 11:29:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|16
1730978990000|2024-11-07 11:29:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|20
1730979000000|2024-11-07 11:30:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|47
1730979070000|2024-11-07 11:31:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|18
1730979080000|2024-11-07 11:31:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|168
1730979090000|2024-11-07 11:31:30|||||||||3
1730979100000|2024-11-07 11:31:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|126
1730979110000|2024-11-07 11:31:50|145.27||145.22||145.27||145.22||0
1730979120000|2024-11-07 11:32:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|33
1730979130000|2024-11-07 11:32:10|||||||||2
1730979150000|2024-11-07 11:32:30||145.14||145.19||145.19||145.14|14
1730979160000|2024-11-07 11:32:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|218
1730979200000|2024-11-07 11:33:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|10
1730979210000|2024-11-07 11:33:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1730979220000|2024-11-07 11:33:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|8
1730979230000|2024-11-07 11:33:50||145.19||145.19||145.19||145.19|0
1730979250000|2024-11-07 11:34:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1730979310000|2024-11-07 11:35:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|36
1730979320000|2024-11-07 11:35:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|10
1730979350000|2024-11-07 11:35:50|||||||||172
1730979360000|2024-11-07 11:36:00|||||||||20
1730979370000|2024-11-07 11:36:10|||||||||25
1730979410000|2024-11-07 11:36:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|21
1730979420000|2024-11-07 11:37:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|30
1730979430000|2024-11-07 11:37:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|14
1730979460000|2024-11-07 11:37:40||144.99||144.99||144.99||144.99|12
1730979470000|2024-11-07 11:37:50|145.07||145.07||145.12||145.07||1
1730979520000|2024-11-07 11:38:40|||||||||6
1730979540000|2024-11-07 11:39:00|||||||||2
1730979550000|2024-11-07 11:39:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|13
1730979560000|2024-11-07 11:39:20|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|15
1730979570000|2024-11-07 11:39:30|145.07||145.07||145.07||145.07||5
1730979580000|2024-11-07 11:39:40|||||||||57
1730979600000|2024-11-07 11:40:00|||||||||261
1730979610000|2024-11-07 11:40:10|145.12||145.07||145.12||145.07||67
1730979620000|2024-11-07 11:40:20|145.02|144.94|145.12|144.99|145.12|144.99|145.02|144.94|331
1730979630000|2024-11-07 11:40:30||145.04||145.04||145.04||145.04|0
1730979660000|2024-11-07 11:41:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|27
1730979680000|2024-11-07 11:41:20|||||||||1
1730979700000|2024-11-07 11:41:40|145.12||145.12||145.12||145.07||6
1730979710000|2024-11-07 11:41:50|145.07||145.07||145.12||145.07||0
1730979720000|2024-11-07 11:42:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|21
1730979740000|2024-11-07 11:42:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|12
1730979750000|2024-11-07 11:42:30|145.07||145.07||145.12||145.07||1
1730979760000|2024-11-07 11:42:40|145.12||145.12||145.12||145.07||0
1730979770000|2024-11-07 11:42:50||145.04||145.04||145.04||145.04|0
1730979820000|2024-11-07 11:43:40|||||||||5
1730979840000|2024-11-07 11:44:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|22
1730979850000|2024-11-07 11:44:10|145.22||145.17||145.22||145.17||0
1730979870000|2024-11-07 11:44:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1730979880000|2024-11-07 11:44:40|||||||||4
1730979910000|2024-11-07 11:45:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|24
1730979920000|2024-11-07 11:45:20|145.27||145.22||145.27||145.22||1
1730979930000|2024-11-07 11:45:30|145.27||145.22||145.27||145.22||0
1730979980000|2024-11-07 11:46:20|||||||||5
1730979990000|2024-11-07 11:46:30||145.09||145.09||145.09||145.09|9
1730980000000|2024-11-07 11:46:40|145.17||145.17||145.17||145.17||0
1730980020000|2024-11-07 11:47:00|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|6
1730980030000|2024-11-07 11:47:10|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|29
1730980060000|2024-11-07 11:47:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|31
1730980070000|2024-11-07 11:47:50|||||||||720
1730980080000|2024-11-07 11:48:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1730980090000|2024-11-07 11:48:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1730980120000|2024-11-07 11:48:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|121
1730980130000|2024-11-07 11:48:50|||||||||24
1730980150000|2024-11-07 11:49:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|141
1730980160000|2024-11-07 11:49:20|||||||||721
1730980170000|2024-11-07 11:49:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|4
1730980180000|2024-11-07 11:49:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|2
1730980190000|2024-11-07 11:49:50||144.89||144.94||144.94||144.89|3
1730980200000|2024-11-07 11:50:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|5
1730980220000|2024-11-07 11:50:20|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|1
1730980230000|2024-11-07 11:50:30||144.94||144.94||144.94||144.94|0
1730980260000|2024-11-07 11:51:00|||||||||3
1730980320000|2024-11-07 11:52:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1730980330000|2024-11-07 11:52:10|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|77
1730980340000|2024-11-07 11:52:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|249
1730980350000|2024-11-07 11:52:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|7
1730980360000|2024-11-07 11:52:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|6
1730980370000|2024-11-07 11:52:50||144.99||144.99||144.99||144.99|0
1730980410000|2024-11-07 11:53:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|45
1730980420000|2024-11-07 11:53:40|145.07||145.02||145.07||145.02||9
1730980430000|2024-11-07 11:53:50||144.89||144.89||144.89||144.89|7
1730980440000|2024-11-07 11:54:00||144.94||144.94||144.94||144.94|0
1730980450000|2024-11-07 11:54:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1
1730980480000|2024-11-07 11:54:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|256
1730980490000|2024-11-07 11:54:50||144.89||144.89||144.89||144.89|0
1730980500000|2024-11-07 11:55:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|56
1730980520000|2024-11-07 11:55:20|||||||||460
1730980530000|2024-11-07 11:55:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|114
1730980540000|2024-11-07 11:55:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|9
1730980550000|2024-11-07 11:55:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|60
1730980560000|2024-11-07 11:56:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|6
1730980570000|2024-11-07 11:56:10||144.84||144.84||144.84||144.84|0
1730980630000|2024-11-07 11:57:10|||||||||5
1730980660000|2024-11-07 11:57:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|196
1730980670000|2024-11-07 11:57:50|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|207
1730980680000|2024-11-07 11:58:00|144.92||144.97||144.97||144.92||0
1730980690000|2024-11-07 11:58:10||144.89||144.89||144.89||144.89|0
1730980700000|2024-11-07 11:58:20|||||||||1
1730980730000|2024-11-07 11:58:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|164
1730980750000|2024-11-07 11:59:10|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|104
1730980780000|2024-11-07 11:59:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|61
1730980800000|2024-11-07 12:00:00||144.94||144.94||144.94||144.94|8
1730980810000|2024-11-07 12:00:10|145.12|144.99|145.12|144.99|145.12|145.04|145.12|144.99|4
1730980820000|2024-11-07 12:00:20|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|6
1730980830000|2024-11-07 12:00:30||145.04||144.99||145.04||144.99|0
1730980840000|2024-11-07 12:00:40|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|4
1730980850000|2024-11-07 12:00:50|145.12||145.12||145.12||145.12||10
1730980860000|2024-11-07 12:01:00||145.04||145.04||145.04||144.99|2
1730980870000|2024-11-07 12:01:10||144.99||144.99||145.04||144.99|2
1730980880000|2024-11-07 12:01:20||145.04||144.99||145.04||144.99|0
1730980900000|2024-11-07 12:01:40||145.04||144.99||145.04||144.99|5
1730980910000|2024-11-07 12:01:50|145.07|144.89|144.97|144.89|145.07|144.89|144.97|144.89|35
1730980920000|2024-11-07 12:02:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|329
1730980950000|2024-11-07 12:02:30|144.97|144.89|145.07|144.99|145.07|144.99|144.97|144.89|85
1730980960000|2024-11-07 12:02:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1730980970000|2024-11-07 12:02:50||144.99||145.04||145.04||144.99|53
1730980980000|2024-11-07 12:03:00|145.17|144.99|145.17|145.04|145.17|145.04|145.12|144.99|2
1730980990000|2024-11-07 12:03:10|145.12|144.99|145.12|145.04|145.12|145.04|145.12|144.99|157
1730981000000|2024-11-07 12:03:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1730981010000|2024-11-07 12:03:30||145.04||145.09||145.09||145.04|6
1730981020000|2024-11-07 12:03:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1730981030000|2024-11-07 12:03:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|144.99|557
1730981040000|2024-11-07 12:04:00|145.17||145.12||145.17||145.12||0
1730981050000|2024-11-07 12:04:10|145.17||145.17||145.17||145.17||0
1730981060000|2024-11-07 12:04:20||145.09||145.04||145.09||145.04|5
1730981070000|2024-11-07 12:04:30|145.12||145.12||145.12||145.12||0
1730981080000|2024-11-07 12:04:40|145.17||145.17||145.17||145.17||3
1730981090000|2024-11-07 12:04:50|145.22|145.09|145.17|145.09|145.22|145.09|145.17|145.09|0
1730981100000|2024-11-07 12:05:00|145.22|145.14|145.22|145.14|145.27|145.14|145.17|145.14|12
1730981110000|2024-11-07 12:05:10||145.09||145.09||145.14||145.09|70
1730981120000|2024-11-07 12:05:20|145.17||145.17||145.17||145.17||0
1730981140000|2024-11-07 12:05:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|12
1730981160000|2024-11-07 12:06:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|40
1730981170000|2024-11-07 12:06:10||145.04||145.09||145.09||145.04|1
1730981180000|2024-11-07 12:06:20||145.04||145.04||145.04||145.04|15
1730981190000|2024-11-07 12:06:30|145.12||145.12||145.12||145.12||0
1730981220000|2024-11-07 12:07:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|4
1730981250000|2024-11-07 12:07:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|12
1730981260000|2024-11-07 12:07:40|||||||||43
1730981270000|2024-11-07 12:07:50|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|108
1730981280000|2024-11-07 12:08:00||145.14||145.14||145.14||145.09|1
1730981290000|2024-11-07 12:08:10|||||||||10
1730981330000|2024-11-07 12:08:50|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|8
1730981340000|2024-11-07 12:09:00|145.17||145.17||145.17||145.17||0
1730981360000|2024-11-07 12:09:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|28
1730981370000|2024-11-07 12:09:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1730981390000|2024-11-07 12:09:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|18
1730981400000|2024-11-07 12:10:00|145.27||145.22||145.27||145.22||0
1730981410000|2024-11-07 12:10:10||145.09||145.14||145.14||145.09|16
1730981420000|2024-11-07 12:10:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|11
1730981430000|2024-11-07 12:10:30||145.09||145.14||145.14||145.09|1
1730981440000|2024-11-07 12:10:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1730981450000|2024-11-07 12:10:50|145.22||145.17||145.22||145.17||26
1730981470000|2024-11-07 12:11:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1730981480000|2024-11-07 12:11:20|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|127
1730981490000|2024-11-07 12:11:30|145.32||145.27||145.32||145.27||0
1730981500000|2024-11-07 12:11:40|145.32||145.32||145.32||145.32||0
1730981510000|2024-11-07 12:11:50|145.27||145.27||145.27||145.27||0
1730981540000|2024-11-07 12:12:20|145.32||145.27||145.32||145.27||1
1730981550000|2024-11-07 12:12:30|145.32||145.27||145.32||145.27||4
1730981560000|2024-11-07 12:12:40|145.32||145.32||145.32||145.32||411
1730981570000|2024-11-07 12:12:50|145.27||145.27||145.32||145.27||0
1730981590000|2024-11-07 12:13:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|35
1730981600000|2024-11-07 12:13:20|||||||||1
1730981610000|2024-11-07 12:13:30|||||||||50
1730981630000|2024-11-07 12:13:50||145.19||145.24||145.24||145.19|91
1730981650000|2024-11-07 12:14:10|||||||||2
1730981670000|2024-11-07 12:14:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|5
1730981700000|2024-11-07 12:15:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1730981710000|2024-11-07 12:15:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|40
1730981720000|2024-11-07 12:15:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1730981730000|2024-11-07 12:15:30|145.42||145.37||145.42||145.37||1
1730981750000|2024-11-07 12:15:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|38
1730981760000|2024-11-07 12:16:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|13
1730981770000|2024-11-07 12:16:10|145.42||145.37||145.42||145.37||0
1730981850000|2024-11-07 12:17:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|79
1730981860000|2024-11-07 12:17:40|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|103
1730981870000|2024-11-07 12:17:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1730981880000|2024-11-07 12:18:00||145.19||145.24||145.24||145.19|2
1730981890000|2024-11-07 12:18:10||145.19||145.24||145.24||145.19|1
1730981900000|2024-11-07 12:18:20|||||||||1
1730981920000|2024-11-07 12:18:40||145.19||145.24||145.24||145.19|101
1730981930000|2024-11-07 12:18:50||145.19||145.19||145.19||145.19|1
1730981940000|2024-11-07 12:19:00||145.24||145.24||145.24||145.24|1
1730981970000|2024-11-07 12:19:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|43
1730981980000|2024-11-07 12:19:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|9
1730981990000|2024-11-07 12:19:50|145.37||145.32||145.37||145.32||0
1730982000000|2024-11-07 12:20:00|145.37||145.32||145.37||145.32||0
1730982020000|2024-11-07 12:20:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|45
1730982040000|2024-11-07 12:20:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1730982060000|2024-11-07 12:21:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|1
1730982070000|2024-11-07 12:21:10|145.37||145.37||145.37||145.32||45
1730982080000|2024-11-07 12:21:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|27
1730982090000|2024-11-07 12:21:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1730982170000|2024-11-07 12:22:50|145.37||145.32||145.37||145.32||12
1730982200000|2024-11-07 12:23:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|270
1730982210000|2024-11-07 12:23:30|145.42||145.37||145.42||145.37||0
1730982230000|2024-11-07 12:23:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|134
1730982240000|2024-11-07 12:24:00||145.29||145.24||145.29||145.24|2
1730982250000|2024-11-07 12:24:10|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1730982260000|2024-11-07 12:24:20||145.24||145.24||145.24||145.24|5
1730982270000|2024-11-07 12:24:30|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|2
1730982280000|2024-11-07 12:24:40|145.37||145.37||145.37||145.37||0
1730982290000|2024-11-07 12:24:50|145.32||145.32||145.37||145.32||0
1730982300000|2024-11-07 12:25:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|3
1730982310000|2024-11-07 12:25:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|6
1730982320000|2024-11-07 12:25:20|145.37||145.32||145.37||145.32||0
1730982330000|2024-11-07 12:25:30|145.37||145.32||145.37||145.32||0
1730982350000|2024-11-07 12:25:50|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|34
1730982360000|2024-11-07 12:26:00||145.24||145.24||145.24||145.24|0
1730982370000|2024-11-07 12:26:10|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|22
1730982380000|2024-11-07 12:26:20|145.32||145.37||145.37||145.32||16
1730982390000|2024-11-07 12:26:30|145.32||145.32||145.32||145.32||7
1730982400000|2024-11-07 12:26:40|145.37||145.32||145.37||145.32||1
1730982410000|2024-11-07 12:26:50|145.37||145.32||145.37||145.32||0
1730982420000|2024-11-07 12:27:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1730982460000|2024-11-07 12:27:40|||||||||2
1730982470000|2024-11-07 12:27:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1730982490000|2024-11-07 12:28:10|||||||||6
1730982510000|2024-11-07 12:28:30|||||||||2100
1730982520000|2024-11-07 12:28:40|145.47||145.47||145.47||145.47||28
1730982530000|2024-11-07 12:28:50|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|28
1730982550000|2024-11-07 12:29:10|||||||||25
1730982560000|2024-11-07 12:29:20|||||||||23
1730982570000|2024-11-07 12:29:30|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|86
1730982580000|2024-11-07 12:29:40|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|0
1730982590000|2024-11-07 12:29:50|145.52||145.47||145.52||145.47||0
1730982600000|2024-11-07 12:30:00|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|6
1730982610000|2024-11-07 12:30:10|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|0
1730982620000|2024-11-07 12:30:20|145.47||145.47||145.52||145.47||0
1730982640000|2024-11-07 12:30:40|||||||||4
1730982660000|2024-11-07 12:31:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|37
1730982670000|2024-11-07 12:31:10||145.39||145.44||145.44||145.39|5
1730982680000|2024-11-07 12:31:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1730982690000|2024-11-07 12:31:30||145.44||145.49||145.49||145.44|6
1730982720000|2024-11-07 12:32:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1730982730000|2024-11-07 12:32:10|||||||||2
1730982740000|2024-11-07 12:32:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|6
1730982810000|2024-11-07 12:33:30|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|14
1730982830000|2024-11-07 12:33:50|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|1
1730982840000|2024-11-07 12:34:00|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|1
1730982850000|2024-11-07 12:34:10|145.47||145.47||145.47||145.47||0
1730982870000|2024-11-07 12:34:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|79
1730982880000|2024-11-07 12:34:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1730982900000|2024-11-07 12:35:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|61
1730982910000|2024-11-07 12:35:10|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|4
1730982940000|2024-11-07 12:35:40|||||||||9
1730982950000|2024-11-07 12:35:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1730982960000|2024-11-07 12:36:00||145.19||145.24||145.24||145.19|0
1730982980000|2024-11-07 12:36:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|30
1730983000000|2024-11-07 12:36:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|9
1730983010000|2024-11-07 12:36:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|6
1730983020000|2024-11-07 12:37:00||145.24||145.29||145.29||145.24|0
1730983030000|2024-11-07 12:37:10|||||||||4
1730983040000|2024-11-07 12:37:20|145.42||145.37||145.42||145.37||6
1730983050000|2024-11-07 12:37:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1730983070000|2024-11-07 12:37:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1730983080000|2024-11-07 12:38:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|6
1730983100000|2024-11-07 12:38:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|11
1730983120000|2024-11-07 12:38:40|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|22
1730983130000|2024-11-07 12:38:50||145.24||145.24||145.24||145.19|2
1730983140000|2024-11-07 12:39:00||145.19||145.24||145.24||145.19|0
1730983160000|2024-11-07 12:39:20|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|2
1730983170000|2024-11-07 12:39:30|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.14|0
1730983210000|2024-11-07 12:40:10|||||||||4
1730983230000|2024-11-07 12:40:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1730983240000|2024-11-07 12:40:40|||||||||25
1730983260000|2024-11-07 12:41:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730983280000|2024-11-07 12:41:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1730983290000|2024-11-07 12:41:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1730983300000|2024-11-07 12:41:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|7
1730983320000|2024-11-07 12:42:00|145.27||145.22||145.27||145.22||4
1730983340000|2024-11-07 12:42:20|||||||||210
1730983350000|2024-11-07 12:42:30|145.27||145.22||145.27||145.22||2
1730983360000|2024-11-07 12:42:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|20
1730983370000|2024-11-07 12:42:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|3
1730983380000|2024-11-07 12:43:00|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|1
1730983400000|2024-11-07 12:43:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|15
1730983430000|2024-11-07 12:43:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1730983450000|2024-11-07 12:44:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1730983460000|2024-11-07 12:44:20|145.17||145.12||145.17||145.12||6
1730983500000|2024-11-07 12:45:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|29
1730983510000|2024-11-07 12:45:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1730983520000|2024-11-07 12:45:20|144.97|144.89|144.97|144.89|144.97|144.94|144.97|144.89|24
1730983530000|2024-11-07 12:45:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|9
1730983540000|2024-11-07 12:45:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|71
1730983560000|2024-11-07 12:46:00|145.02||145.02||145.02||144.97||22
1730983570000|2024-11-07 12:46:10||144.94||144.94||144.94||144.94|0
1730983580000|2024-11-07 12:46:20|||||||||8
1730983590000|2024-11-07 12:46:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1730983610000|2024-11-07 12:46:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1730983620000|2024-11-07 12:47:00|||||||||8
1730983630000|2024-11-07 12:47:10||144.89||144.89||144.89||144.89|10
1730983640000|2024-11-07 12:47:20|144.97|144.94|144.97|144.89|145.02|144.94|144.97|144.89|2
1730983660000|2024-11-07 12:47:40|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|4
1730983670000|2024-11-07 12:47:50|145.02||145.02||145.02||145.02||916
1730983680000|2024-11-07 12:48:00||144.94||144.94||144.94||144.94|0
1730983700000|2024-11-07 12:48:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|69
1730983710000|2024-11-07 12:48:30|||||||||915
1730983760000|2024-11-07 12:49:20|||||||||1
1730983780000|2024-11-07 12:49:40|144.97||144.92||144.97||144.92||43
1730983800000|2024-11-07 12:50:00|144.97||144.97||144.97||144.97||1
1730983810000|2024-11-07 12:50:10|144.92||144.92||144.92||144.92||5
1730983820000|2024-11-07 12:50:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1730983850000|2024-11-07 12:50:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1730983860000|2024-11-07 12:51:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1730983880000|2024-11-07 12:51:20||144.74||144.79||144.79||144.74|2
1730983900000|2024-11-07 12:51:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1730983920000|2024-11-07 12:52:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|9
1730983930000|2024-11-07 12:52:10||144.74||144.79||144.79||144.74|25
1730983950000|2024-11-07 12:52:30|144.92||144.87||144.92||144.87||2
1730983960000|2024-11-07 12:52:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1730983980000|2024-11-07 12:53:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1730983990000|2024-11-07 12:53:10|144.92||144.87||144.92||144.87||7
1730984000000|2024-11-07 12:53:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730984010000|2024-11-07 12:53:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1730984040000|2024-11-07 12:54:00|144.92||144.87||144.92||144.87||2
1730984050000|2024-11-07 12:54:10|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|10
1730984060000|2024-11-07 12:54:20|144.87||144.87||144.87||144.87||0
1730984070000|2024-11-07 12:54:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|2
1730984080000|2024-11-07 12:54:40|144.92|144.74|144.82|144.74|144.92|144.74|144.82|144.74|131
1730984100000|2024-11-07 12:55:00|||||||||14
1730984110000|2024-11-07 12:55:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|75
1730984130000|2024-11-07 12:55:30|||||||||2
1730984140000|2024-11-07 12:55:40|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1730984150000|2024-11-07 12:55:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|1
1730984170000|2024-11-07 12:56:10|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|384
1730984180000|2024-11-07 12:56:20|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|3
1730984190000|2024-11-07 12:56:30|||||||||4
1730984200000|2024-11-07 12:56:40|||||||||1
1730984210000|2024-11-07 12:56:50|144.87||144.87||144.87||144.87||1
1730984220000|2024-11-07 12:57:00|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|7
1730984240000|2024-11-07 12:57:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|9
1730984250000|2024-11-07 12:57:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|167
1730984260000|2024-11-07 12:57:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1730984280000|2024-11-07 12:58:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1730984290000|2024-11-07 12:58:10|144.82||144.82||144.82||144.77||13
1730984300000|2024-11-07 12:58:20|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|1900
1730984310000|2024-11-07 12:58:30|144.82||144.77||144.82||144.77||212
1730984320000|2024-11-07 12:58:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1730984330000|2024-11-07 12:58:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|26
1730984340000|2024-11-07 12:59:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|3
1730984360000|2024-11-07 12:59:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|17
1730984390000|2024-11-07 12:59:50|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|148
1730984400000|2024-11-07 13:00:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|8
1730984410000|2024-11-07 13:00:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1730984430000|2024-11-07 13:00:30|144.72||144.67||144.72||144.67||17
1730984440000|2024-11-07 13:00:40|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|6
1730984450000|2024-11-07 13:00:50|144.77|144.64|144.77|144.64|144.77|144.69|144.77|144.59|3
1730984460000|2024-11-07 13:01:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|3
1730984500000|2024-11-07 13:01:40|||||||||133
1730984510000|2024-11-07 13:01:50|144.82|144.64|144.72|144.64|144.82|144.64|144.72|144.64|143
1730984520000|2024-11-07 13:02:00|||||||||402
1730984560000|2024-11-07 13:02:40|||||||||8
1730984570000|2024-11-07 13:02:50|144.77||144.72||144.77||144.72||4
1730984590000|2024-11-07 13:03:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|91
1730984600000|2024-11-07 13:03:20|144.72||144.67||144.72||144.67||22
1730984610000|2024-11-07 13:03:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|30
1730984620000|2024-11-07 13:03:40|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|4
1730984630000|2024-11-07 13:03:50||144.64||144.69||144.69||144.64|0
1730984650000|2024-11-07 13:04:10|||||||||9
1730984660000|2024-11-07 13:04:20||144.64||144.69||144.69||144.64|4
1730984670000|2024-11-07 13:04:30|||||||||3
1730984680000|2024-11-07 13:04:40|144.82||144.82||144.82||144.77||16
1730984690000|2024-11-07 13:04:50|144.77||144.82||144.82||144.77||8
1730984700000|2024-11-07 13:05:00||144.74||144.74||144.74||144.74|0
1730984710000|2024-11-07 13:05:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|14
1730984720000|2024-11-07 13:05:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1730984740000|2024-11-07 13:05:40|144.77||144.72||144.77||144.72||14
1730984760000|2024-11-07 13:06:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|12
1730984810000|2024-11-07 13:06:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|40
1730984820000|2024-11-07 13:07:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1730984840000|2024-11-07 13:07:20|||||||||4
1730984860000|2024-11-07 13:07:40|144.87||144.82||144.87||144.82||58
1730984890000|2024-11-07 13:08:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|9
1730984900000|2024-11-07 13:08:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1730984930000|2024-11-07 13:08:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|68
1730984940000|2024-11-07 13:09:00|||||||||4
1730984960000|2024-11-07 13:09:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1730985000000|2024-11-07 13:10:00|||||||||122
1730985010000|2024-11-07 13:10:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1730985020000|2024-11-07 13:10:20|144.82||144.77||144.82||144.77||0
1730985030000|2024-11-07 13:10:30|||||||||52
1730985040000|2024-11-07 13:10:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1730985060000|2024-11-07 13:11:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|52
1730985070000|2024-11-07 13:11:10|144.87||144.82||144.87||144.82||0
1730985080000|2024-11-07 13:11:20|144.87||144.82||144.87||144.82||0
1730985110000|2024-11-07 13:11:50|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|78
1730985120000|2024-11-07 13:12:00||144.74||144.74||144.74||144.74|8
1730985130000|2024-11-07 13:12:10|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|2
1730985140000|2024-11-07 13:12:20|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|4
1730985150000|2024-11-07 13:12:30|144.87||144.82||144.87||144.82||0
1730985160000|2024-11-07 13:12:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1730985170000|2024-11-07 13:12:50||144.74||144.79||144.79||144.74|3
1730985180000|2024-11-07 13:13:00||144.74||144.79||144.79||144.74|5
1730985190000|2024-11-07 13:13:10|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|11
1730985200000|2024-11-07 13:13:20||144.79||144.79||144.79||144.79|0
1730985220000|2024-11-07 13:13:40||144.74||144.74||144.79||144.74|2
1730985230000|2024-11-07 13:13:50|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|1
1730985270000|2024-11-07 13:14:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1730985280000|2024-11-07 13:14:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1730985290000|2024-11-07 13:14:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1730985300000|2024-11-07 13:15:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|2
1730985320000|2024-11-07 13:15:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|2
1730985330000|2024-11-07 13:15:30|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|11
1730985350000|2024-11-07 13:15:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|79
1730985370000|2024-11-07 13:16:10|145.02||144.97||145.02||144.97||0
1730985380000|2024-11-07 13:16:20|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|20
1730985400000|2024-11-07 13:16:40|||||||||26
1730985420000|2024-11-07 13:17:00|||||||||1
1730985430000|2024-11-07 13:17:10|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|7
1730985440000|2024-11-07 13:17:20||144.89||144.89||144.89||144.89|0
1730985460000|2024-11-07 13:17:40|||||||||1620
1730985470000|2024-11-07 13:17:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1730985480000|2024-11-07 13:18:00|||||||||125
1730985490000|2024-11-07 13:18:10||144.89||144.94||144.94||144.89|51
1730985510000|2024-11-07 13:18:30|||||||||32
1730985550000|2024-11-07 13:19:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|87
1730985560000|2024-11-07 13:19:20|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|168
1730985570000|2024-11-07 13:19:30|145.02||145.02||145.02||145.02||0
1730985580000|2024-11-07 13:19:40|145.07||145.07||145.07||145.07||0
1730985600000|2024-11-07 13:20:00|145.02||145.02||145.07||145.02||0
1730985610000|2024-11-07 13:20:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|35
1730985620000|2024-11-07 13:20:20|145.02||144.97||145.02||144.97||0
1730985630000|2024-11-07 13:20:30|145.02||145.02||145.02||145.02||0
1730985640000|2024-11-07 13:20:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|0
1730985650000|2024-11-07 13:20:50|145.07||145.02||145.07||145.02||0
1730985670000|2024-11-07 13:21:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1730985680000|2024-11-07 13:21:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|13
1730985720000|2024-11-07 13:22:00|||||||||2
1730985740000|2024-11-07 13:22:20|145.07||145.02||145.07||145.02||5
1730985770000|2024-11-07 13:22:50|145.07||145.02||145.07||145.02||5
1730985780000|2024-11-07 13:23:00|145.07||145.02||145.07||145.02||0
1730985790000|2024-11-07 13:23:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|2
1730985800000|2024-11-07 13:23:20|||||||||5
1730985810000|2024-11-07 13:23:30|||||||||6
1730985830000|2024-11-07 13:23:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|29
1730985850000|2024-11-07 13:24:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|68
1730985870000|2024-11-07 13:24:30|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|138
1730985880000|2024-11-07 13:24:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|133
1730985890000|2024-11-07 13:24:50|||||||||1
1730985900000|2024-11-07 13:25:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|7
1730985910000|2024-11-07 13:25:10|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|10
1730985920000|2024-11-07 13:25:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1730985930000|2024-11-07 13:25:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|93
1730985950000|2024-11-07 13:25:50|145.22||145.22||145.22||145.22||1
1730985960000|2024-11-07 13:26:00|145.17||145.17||145.17||145.17||14
1730985970000|2024-11-07 13:26:10|||||||||3
1730985980000|2024-11-07 13:26:20|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|15
1730985990000|2024-11-07 13:26:30|145.17||145.17||145.22||145.17||0
1730986000000|2024-11-07 13:26:40|145.22||145.22||145.22||145.22||4
1730986010000|2024-11-07 13:26:50||145.14||145.14||145.14||145.14|0
1730986020000|2024-11-07 13:27:00|||||||||6
1730986030000|2024-11-07 13:27:10||145.09||145.14||145.14||145.09|15
1730986040000|2024-11-07 13:27:20|145.27||145.27||145.27||145.27||24
1730986050000|2024-11-07 13:27:30||145.19||145.19||145.19||145.19|7
1730986060000|2024-11-07 13:27:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|10
1730986070000|2024-11-07 13:27:50||145.14||145.19||145.19||145.14|1
1730986080000|2024-11-07 13:28:00|||||||||2
1730986100000|2024-11-07 13:28:20|||||||||1
1730986120000|2024-11-07 13:28:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|38
1730986140000|2024-11-07 13:29:00|||||||||4
1730986170000|2024-11-07 13:29:30|||||||||48
1730986180000|2024-11-07 13:29:40|||||||||4
1730986190000|2024-11-07 13:29:50|145.32||145.32||145.32||145.27||25
1730986200000|2024-11-07 13:30:00|145.27|145.14|145.22|145.09|145.27|145.14|145.22|145.09|32
1730986210000|2024-11-07 13:30:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|4
1730986220000|2024-11-07 13:30:20||145.14||145.14||145.14||145.09|5
1730986230000|2024-11-07 13:30:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|34
1730986240000|2024-11-07 13:30:40|||||||||6
1730986250000|2024-11-07 13:30:50|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|8
1730986260000|2024-11-07 13:31:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|4
1730986270000|2024-11-07 13:31:10|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|44
1730986280000|2024-11-07 13:31:20|145.17||145.17||145.17||145.17||0
1730986290000|2024-11-07 13:31:30||145.04||145.09||145.09||145.04|18
1730986320000|2024-11-07 13:32:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|63
1730986330000|2024-11-07 13:32:10|145.27||145.22||145.27||145.22||0
1730986340000|2024-11-07 13:32:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1730986350000|2024-11-07 13:32:30||145.14||145.19||145.19||145.14|7
1730986360000|2024-11-07 13:32:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1730986370000|2024-11-07 13:32:50|||||||||3
1730986380000|2024-11-07 13:33:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|6
1730986390000|2024-11-07 13:33:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.14|3
1730986400000|2024-11-07 13:33:20||145.19||145.24||145.24||145.19|1
1730986430000|2024-11-07 13:33:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1730986440000|2024-11-07 13:34:00|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|6
1730986450000|2024-11-07 13:34:10|145.32||145.37||145.37||145.32||0
1730986460000|2024-11-07 13:34:20|145.32||145.32||145.32||145.32||0
1730986490000|2024-11-07 13:34:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1730986500000|2024-11-07 13:35:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1730986520000|2024-11-07 13:35:20|||||||||5
1730986550000|2024-11-07 13:35:50|145.47||145.47||145.47||145.47||11
1730986560000|2024-11-07 13:36:00||145.39||145.39||145.39||145.39|0
1730986570000|2024-11-07 13:36:10|||||||||8
1730986590000|2024-11-07 13:36:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|53
1730986620000|2024-11-07 13:37:00|||||||||7
1730986630000|2024-11-07 13:37:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|10
1730986670000|2024-11-07 13:37:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|43
1730986690000|2024-11-07 13:38:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|332
1730986700000|2024-11-07 13:38:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|6
1730986710000|2024-11-07 13:38:30|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|1
1730986720000|2024-11-07 13:38:40|||||||||2
1730986740000|2024-11-07 13:39:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|13
1730986750000|2024-11-07 13:39:10|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|5
1730986760000|2024-11-07 13:39:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|18
1730986770000|2024-11-07 13:39:30|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|2
1730986780000|2024-11-07 13:39:40|145.22||145.22||145.22||145.22||1
1730986790000|2024-11-07 13:39:50|||||||||1
1730986850000|2024-11-07 13:40:50|||||||||29
1730986860000|2024-11-07 13:41:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|3
1730986870000|2024-11-07 13:41:10|145.22||145.22||145.22||145.17||1
1730986880000|2024-11-07 13:41:20|145.17||145.22||145.22||145.17||0
1730986890000|2024-11-07 13:41:30|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|6
1730986910000|2024-11-07 13:41:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|36
1730986920000|2024-11-07 13:42:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|18
1730986930000|2024-11-07 13:42:10|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|1
1730986940000|2024-11-07 13:42:20||145.09||145.09||145.09||145.04|0
1730986950000|2024-11-07 13:42:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1730986980000|2024-11-07 13:43:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|105
1730986990000|2024-11-07 13:43:10|||||||||6
1730987000000|2024-11-07 13:43:20|||||||||4
1730987010000|2024-11-07 13:43:30|145.32||145.27||145.32||145.27||4
1730987020000|2024-11-07 13:43:40|145.32||145.27||145.32||145.27||0
1730987030000|2024-11-07 13:43:50|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1730987040000|2024-11-07 13:44:00|||||||||4
1730987060000|2024-11-07 13:44:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|68
1730987070000|2024-11-07 13:44:30|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|8
1730987080000|2024-11-07 13:44:40|145.27||145.27||145.32||145.27||0
1730987100000|2024-11-07 13:45:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|28
1730987120000|2024-11-07 13:45:20|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|7
1730987130000|2024-11-07 13:45:30|145.22|145.09|145.22|145.14|145.27|145.14|145.17|145.09|335
1730987140000|2024-11-07 13:45:40||145.09||145.14||145.14||145.09|1
1730987150000|2024-11-07 13:45:50|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|6
1730987160000|2024-11-07 13:46:00|145.22|145.19|145.22|145.14|145.22|145.19|145.17|145.09|10
1730987190000|2024-11-07 13:46:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1730987200000|2024-11-07 13:46:40|145.32||145.32||145.32||145.32||0
1730987210000|2024-11-07 13:46:50|145.27||145.32||145.32||145.27||1
1730987220000|2024-11-07 13:47:00|145.27||145.27||145.32||145.27||7
1730987230000|2024-11-07 13:47:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|17
1730987240000|2024-11-07 13:47:20|||||||||2
1730987260000|2024-11-07 13:47:40|145.37||145.37||145.37||145.37||6
1730987270000|2024-11-07 13:47:50|145.32||145.32||145.32||145.32||0
1730987280000|2024-11-07 13:48:00|||||||||2
1730987290000|2024-11-07 13:48:10|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|92
1730987300000|2024-11-07 13:48:20||145.14||145.19||145.19||145.14|3
1730987320000|2024-11-07 13:48:40|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|2
1730987330000|2024-11-07 13:48:50|145.27||145.27||145.27||145.27||1
1730987370000|2024-11-07 13:49:30|145.32||145.27||145.32||145.27||0
1730987380000|2024-11-07 13:49:40|145.32||145.32||145.32||145.27||1
1730987390000|2024-11-07 13:49:50||145.24||145.19||145.24||145.19|0
1730987400000|2024-11-07 13:50:00|||||||||11
1730987410000|2024-11-07 13:50:10|145.27||145.27||145.32||145.27||0
1730987440000|2024-11-07 13:50:40|||||||||12
1730987450000|2024-11-07 13:50:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|10
1730987460000|2024-11-07 13:51:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|2
1730987480000|2024-11-07 13:51:20|||||||||8
1730987530000|2024-11-07 13:52:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1730987540000|2024-11-07 13:52:20|145.27||145.22||145.27||145.22||13
1730987550000|2024-11-07 13:52:30|145.27||145.22||145.27||145.22||4
1730987560000|2024-11-07 13:52:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730987580000|2024-11-07 13:53:00|145.32||145.32||145.32||145.32||14
1730987590000|2024-11-07 13:53:10|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|26
1730987600000|2024-11-07 13:53:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|17
1730987610000|2024-11-07 13:53:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|120
1730987620000|2024-11-07 13:53:40|||||||||89
1730987630000|2024-11-07 13:53:50|145.27||145.22||145.27||145.22||269
1730987640000|2024-11-07 13:54:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730987650000|2024-11-07 13:54:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|1
1730987660000|2024-11-07 13:54:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|1
1730987700000|2024-11-07 13:55:00|145.27||145.22||145.27||145.22||6
1730987710000|2024-11-07 13:55:10|||||||||4
1730987720000|2024-11-07 13:55:20||145.09||145.14||145.14||145.09|5
1730987740000|2024-11-07 13:55:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1730987750000|2024-11-07 13:55:50|||||||||4
1730987770000|2024-11-07 13:56:10||145.14||145.14||145.14||145.14|59
1730987780000|2024-11-07 13:56:20|145.22|145.09|145.22|145.14|145.22|145.14|145.22|145.09|21
1730987830000|2024-11-07 13:57:10|||||||||50
1730987860000|2024-11-07 13:57:40|||||||||6
1730987880000|2024-11-07 13:58:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|8
1730987890000|2024-11-07 13:58:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|11
1730987900000|2024-11-07 13:58:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|10
1730987910000|2024-11-07 13:58:30|||||||||1
1730987960000|2024-11-07 13:59:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1730987970000|2024-11-07 13:59:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|39
1730987990000|2024-11-07 13:59:50|||||||||1
1730988000000|2024-11-07 14:00:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|45
1730988010000|2024-11-07 14:00:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1730988020000|2024-11-07 14:00:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|25
1730988030000|2024-11-07 14:00:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|33
1730988040000|2024-11-07 14:00:40|||||||||4
1730988050000|2024-11-07 14:00:50|145.27||145.22||145.27||145.22||1
1730988060000|2024-11-07 14:01:00|145.27||145.22||145.27||145.22||0
1730988080000|2024-11-07 14:01:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1730988090000|2024-11-07 14:01:30|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|90
1730988100000|2024-11-07 14:01:40|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|11
1730988110000|2024-11-07 14:01:50||145.24||145.24||145.24||145.24|0
1730988130000|2024-11-07 14:02:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730988170000|2024-11-07 14:02:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|98
1730988180000|2024-11-07 14:03:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|68
1730988210000|2024-11-07 14:03:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|100
1730988230000|2024-11-07 14:03:50|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|41
1730988240000|2024-11-07 14:04:00|145.27||145.27||145.27||145.27||7
1730988270000|2024-11-07 14:04:30||145.14||145.14||145.14||145.14|163
1730988280000|2024-11-07 14:04:40|145.22||145.22||145.22||145.22||25
1730988290000|2024-11-07 14:04:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|210
1730988310000|2024-11-07 14:05:10|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|74
1730988320000|2024-11-07 14:05:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|24
1730988330000|2024-11-07 14:05:30|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|11
1730988340000|2024-11-07 14:05:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|11
1730988360000|2024-11-07 14:06:00|145.22||145.17||145.22||145.17||15
1730988370000|2024-11-07 14:06:10|145.22||145.17||145.22||145.17||0
1730988380000|2024-11-07 14:06:20|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.14|0
1730988390000|2024-11-07 14:06:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|75
1730988400000|2024-11-07 14:06:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|14
1730988450000|2024-11-07 14:07:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1730988480000|2024-11-07 14:08:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|118
1730988490000|2024-11-07 14:08:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1730988500000|2024-11-07 14:08:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1730988510000|2024-11-07 14:08:30|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|2
1730988530000|2024-11-07 14:08:50|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|26
1730988540000|2024-11-07 14:09:00|145.27||145.27||145.27||145.27||0
1730988550000|2024-11-07 14:09:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1730988560000|2024-11-07 14:09:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1730988580000|2024-11-07 14:09:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1730988590000|2024-11-07 14:09:50|||||||||2
1730988600000|2024-11-07 14:10:00|145.27||145.22||145.27||145.22||4
1730988610000|2024-11-07 14:10:10|145.27||145.22||145.27||145.22||0
1730988670000|2024-11-07 14:11:10|145.27||145.22||145.27||145.22||8
1730988680000|2024-11-07 14:11:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730988690000|2024-11-07 14:11:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|66
1730988700000|2024-11-07 14:11:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1730988710000|2024-11-07 14:11:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|11
1730988730000|2024-11-07 14:12:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|99
1730988760000|2024-11-07 14:12:40|||||||||81
1730988770000|2024-11-07 14:12:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|29
1730988780000|2024-11-07 14:13:00|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|13
1730988790000|2024-11-07 14:13:10|145.22||145.22||145.22||145.22||0
1730988810000|2024-11-07 14:13:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|20
1730988820000|2024-11-07 14:13:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|2
1730988840000|2024-11-07 14:14:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|20
1730988850000|2024-11-07 14:14:10|||||||||8
1730988860000|2024-11-07 14:14:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|15
1730988880000|2024-11-07 14:14:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|17
1730988890000|2024-11-07 14:14:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1730988900000|2024-11-07 14:15:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|12
1730988910000|2024-11-07 14:15:10||145.19||145.19||145.19||145.19|0
1730988990000|2024-11-07 14:16:30|145.22|145.09|145.17|145.09|145.22|145.14|145.17|145.09|112
1730989010000|2024-11-07 14:16:50|145.22||145.17||145.22||145.17||27
1730989030000|2024-11-07 14:17:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|170
1730989050000|2024-11-07 14:17:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|20
1730989080000|2024-11-07 14:18:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|75
1730989090000|2024-11-07 14:18:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|10
1730989100000|2024-11-07 14:18:20|||||||||7
1730989110000|2024-11-07 14:18:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1730989120000|2024-11-07 14:18:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1730989130000|2024-11-07 14:18:50|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|12
1730989140000|2024-11-07 14:19:00|145.02||144.97||145.02||144.97||1
1730989160000|2024-11-07 14:19:20|||||||||10
1730989180000|2024-11-07 14:19:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|85
1730989190000|2024-11-07 14:19:50|145.12||145.07||145.12||145.07||0
1730989200000|2024-11-07 14:20:00|145.12||145.07||145.12||145.07||0
1730989210000|2024-11-07 14:20:10|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|0
1730989220000|2024-11-07 14:20:20||145.09||145.09||145.09||145.04|64
1730989230000|2024-11-07 14:20:30|||||||||1
1730989240000|2024-11-07 14:20:40||145.04||145.09||145.09||145.04|31
1730989250000|2024-11-07 14:20:50|145.22||145.22||145.22||145.22||110
1730989260000|2024-11-07 14:21:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|16
1730989270000|2024-11-07 14:21:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|5
1730989280000|2024-11-07 14:21:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1730989290000|2024-11-07 14:21:30|145.27||145.22||145.27||145.22||2
1730989300000|2024-11-07 14:21:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|107
1730989340000|2024-11-07 14:22:20|||||||||89
1730989350000|2024-11-07 14:22:30|||||||||5
1730989380000|2024-11-07 14:23:00|||||||||39
1730989390000|2024-11-07 14:23:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|32
1730989400000|2024-11-07 14:23:20|||||||||1
1730989410000|2024-11-07 14:23:30|145.37|145.29|145.37|145.29|145.42|145.34|145.32|145.24|34
1730989430000|2024-11-07 14:23:50|145.42||145.37||145.42||145.37||0
1730989470000|2024-11-07 14:24:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|14
1730989480000|2024-11-07 14:24:40|||||||||21
1730989490000|2024-11-07 14:24:50|||||||||25
1730989500000|2024-11-07 14:25:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|239
1730989510000|2024-11-07 14:25:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|29
1730989520000|2024-11-07 14:25:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|74
1730989530000|2024-11-07 14:25:30|145.47||145.42||145.47||145.42||19
1730989550000|2024-11-07 14:25:50|||||||||5
1730989560000|2024-11-07 14:26:00|||||||||2
1730989580000|2024-11-07 14:26:20|||||||||3
1730989590000|2024-11-07 14:26:30|||||||||1
1730989600000|2024-11-07 14:26:40|||||||||1
1730989630000|2024-11-07 14:27:10|||||||||3
1730989660000|2024-11-07 14:27:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|158
1730989710000|2024-11-07 14:28:30|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|117
1730989720000|2024-11-07 14:28:40|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|6
1730989730000|2024-11-07 14:28:50|145.32||145.32||145.32||145.32||2
1730989740000|2024-11-07 14:29:00|||||||||22
1730989750000|2024-11-07 14:29:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|33
1730989770000|2024-11-07 14:29:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|97
1730989780000|2024-11-07 14:29:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|87
1730989800000|2024-11-07 14:30:00|145.32|145.24|145.32|145.24|145.37|145.24|145.27|145.19|277
1730989810000|2024-11-07 14:30:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|14
1730989820000|2024-11-07 14:30:20|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|32
1730989830000|2024-11-07 14:30:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|13
1730989840000|2024-11-07 14:30:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1730989850000|2024-11-07 14:30:50|||||||||13
1730989860000|2024-11-07 14:31:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|23
1730989870000|2024-11-07 14:31:10|||||||||70
1730989880000|2024-11-07 14:31:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|10
1730989890000|2024-11-07 14:31:30|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|13
1730989900000|2024-11-07 14:31:40|145.42|145.29|145.32|145.24|145.47|145.29|145.32|145.24|29
1730989910000|2024-11-07 14:31:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1730989920000|2024-11-07 14:32:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|41
1730989930000|2024-11-07 14:32:10|145.27|145.19|145.17|145.09|145.27|145.19|145.17|145.09|87
1730989940000|2024-11-07 14:32:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|11
1730989950000|2024-11-07 14:32:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|5
1730989960000|2024-11-07 14:32:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|47
1730989980000|2024-11-07 14:33:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1730989990000|2024-11-07 14:33:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|13
1730990000000|2024-11-07 14:33:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|20
1730990010000|2024-11-07 14:33:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|6
1730990020000|2024-11-07 14:33:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1730990040000|2024-11-07 14:34:00||144.84||144.89||144.89||144.84|7
1730990060000|2024-11-07 14:34:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1730990070000|2024-11-07 14:34:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1730990090000|2024-11-07 14:34:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|100
1730990100000|2024-11-07 14:35:00|144.97|144.89|145.07|144.94|145.07|144.94|144.97|144.89|28
1730990110000|2024-11-07 14:35:10|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|663
1730990120000|2024-11-07 14:35:20|||||||||1
1730990130000|2024-11-07 14:35:30|145.12||145.07||145.12||145.07||0
1730990140000|2024-11-07 14:35:40|145.12||145.07||145.12||145.07||0
1730990160000|2024-11-07 14:36:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|11
1730990170000|2024-11-07 14:36:10||144.94||144.99||144.99||144.94|6
1730990190000|2024-11-07 14:36:30|145.12||145.07||145.12||145.07||3
1730990200000|2024-11-07 14:36:40||144.94||144.99||144.99||144.94|2
1730990210000|2024-11-07 14:36:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|8
1730990220000|2024-11-07 14:37:00|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|4
1730990230000|2024-11-07 14:37:10|145.02||145.07||145.07||145.02||0
1730990240000|2024-11-07 14:37:20||144.99||144.99||144.99||144.99|2
1730990280000|2024-11-07 14:38:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|10
1730990290000|2024-11-07 14:38:10|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|4
1730990300000|2024-11-07 14:38:20|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|15
1730990310000|2024-11-07 14:38:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1730990320000|2024-11-07 14:38:40|145.02||144.97||145.02||144.97||1
1730990330000|2024-11-07 14:38:50|145.02||144.97||145.02||144.97||0
1730990340000|2024-11-07 14:39:00|145.02|144.84|144.92|144.84|145.02|144.84|144.92|144.84|40
1730990370000|2024-11-07 14:39:30|144.97||144.97||144.97||144.97||13
1730990380000|2024-11-07 14:39:40|144.92|144.89|145.02|144.94|145.02|144.94|144.92|144.89|6
1730990400000|2024-11-07 14:40:00|||||||||9
1730990410000|2024-11-07 14:40:10|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|137
1730990420000|2024-11-07 14:40:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|22
1730990430000|2024-11-07 14:40:30|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|10
1730990440000|2024-11-07 14:40:40|||||||||4
1730990450000|2024-11-07 14:40:50|145.12||145.07||145.12||145.07||0
1730990460000|2024-11-07 14:41:00|145.12|145.04|145.17|145.09|145.17|145.09|145.07|145.04|14
1730990470000|2024-11-07 14:41:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|9
1730990490000|2024-11-07 14:41:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|14
1730990500000|2024-11-07 14:41:40|145.17||145.12||145.17||145.12||5
1730990510000|2024-11-07 14:41:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1730990520000|2024-11-07 14:42:00|145.12|144.94|145.02|144.94|145.12|144.99|145.02|144.94|74
1730990530000|2024-11-07 14:42:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|10
1730990540000|2024-11-07 14:42:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|20
1730990550000|2024-11-07 14:42:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|4
1730990560000|2024-11-07 14:42:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1730990570000|2024-11-07 14:42:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|1
1730990580000|2024-11-07 14:43:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|64
1730990590000|2024-11-07 14:43:10|||||||||3
1730990600000|2024-11-07 14:43:20|||||||||1
1730990620000|2024-11-07 14:43:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|257
1730990630000|2024-11-07 14:43:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1730990640000|2024-11-07 14:44:00||144.94||144.94||144.94||144.94|18
1730990650000|2024-11-07 14:44:10|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|13
1730990660000|2024-11-07 14:44:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1730990670000|2024-11-07 14:44:30|145.02|144.94|145.07|144.99|145.07|144.99|144.97|144.89|586
1730990680000|2024-11-07 14:44:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|57
1730990700000|2024-11-07 14:45:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1730990710000|2024-11-07 14:45:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|2
1730990720000|2024-11-07 14:45:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|45
1730990750000|2024-11-07 14:45:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|15
1730990760000|2024-11-07 14:46:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|6
1730990770000|2024-11-07 14:46:10||144.89||144.94||144.94||144.89|2
1730990780000|2024-11-07 14:46:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1730990790000|2024-11-07 14:46:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|17
1730990850000|2024-11-07 14:47:30|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|24
1730990860000|2024-11-07 14:47:40|145.17||145.12||145.17||145.12||0
1730990870000|2024-11-07 14:47:50||144.99||145.04||145.04||144.99|30
1730990880000|2024-11-07 14:48:00|145.17||145.12||145.17||145.12||21
1730990890000|2024-11-07 14:48:10|||||||||9
1730990900000|2024-11-07 14:48:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|3
1730990920000|2024-11-07 14:48:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|49
1730990930000|2024-11-07 14:48:50||145.04||145.04||145.04||145.04|32
1730990940000|2024-11-07 14:49:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1730990950000|2024-11-07 14:49:10|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|47
1730990960000|2024-11-07 14:49:20|145.17||145.17||145.17||145.17||2
1730990970000|2024-11-07 14:49:30||145.09||145.09||145.09||145.09|1
1730990980000|2024-11-07 14:49:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|28
1730991010000|2024-11-07 14:50:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|34
1730991020000|2024-11-07 14:50:20|145.27|145.14|145.22|145.14|145.27|145.14|145.22|145.14|6
1730991030000|2024-11-07 14:50:30|||||||||1
1730991050000|2024-11-07 14:50:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|35
1730991060000|2024-11-07 14:51:00|||||||||37
1730991070000|2024-11-07 14:51:10|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|12
1730991080000|2024-11-07 14:51:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|22
1730991090000|2024-11-07 14:51:30|||||||||2
1730991100000|2024-11-07 14:51:40||145.19||145.24||145.24||145.19|22
1730991120000|2024-11-07 14:52:00|145.37||145.37||145.37||145.32||52
1730991130000|2024-11-07 14:52:10|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|24
1730991150000|2024-11-07 14:52:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|17
1730991170000|2024-11-07 14:52:50|||||||||1
1730991190000|2024-11-07 14:53:10|||||||||15
1730991200000|2024-11-07 14:53:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|44
1730991210000|2024-11-07 14:53:30|145.47||145.42||145.47||145.42||16
1730991220000|2024-11-07 14:53:40|||||||||3
1730991230000|2024-11-07 14:53:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|310
1730991240000|2024-11-07 14:54:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1730991250000|2024-11-07 14:54:10|||||||||30
1730991260000|2024-11-07 14:54:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|80
1730991270000|2024-11-07 14:54:30|||||||||95
1730991280000|2024-11-07 14:54:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|237
1730991290000|2024-11-07 14:54:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.44|332
1730991300000|2024-11-07 14:55:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|974
1730991310000|2024-11-07 14:55:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|15
1730991320000|2024-11-07 14:55:20|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|1221
1730991330000|2024-11-07 14:55:30|||||||||87
1730991340000|2024-11-07 14:55:40|||||||||408
1730991350000|2024-11-07 14:55:50|||||||||47
1730991360000|2024-11-07 14:56:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|797
1730991370000|2024-11-07 14:56:10|||||||||27
1730991380000|2024-11-07 14:56:20|||||||||65
1730991390000|2024-11-07 14:56:30|||||||||289
1730991400000|2024-11-07 14:56:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|359
1730991410000|2024-11-07 14:56:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|618
1730991420000|2024-11-07 14:57:00|||||||||7
1730991430000|2024-11-07 14:57:10|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|435
1730991440000|2024-11-07 14:57:20||145.64||145.64||145.69||145.64|27
1730991450000|2024-11-07 14:57:30|145.72||145.72||145.72||145.72||0
1730991470000|2024-11-07 14:57:50|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|38
1730991480000|2024-11-07 14:58:00|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|87
1730991510000|2024-11-07 14:58:30|||||||||27
1730991530000|2024-11-07 14:58:50|||||||||14
1730991540000|2024-11-07 14:59:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|36
1730991550000|2024-11-07 14:59:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1730991560000|2024-11-07 14:59:20|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|94
1730991580000|2024-11-07 14:59:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|98
1730991600000|2024-11-07 15:00:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|97
1730991610000|2024-11-07 15:00:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|98
1730991620000|2024-11-07 15:00:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|33
1730991630000|2024-11-07 15:00:30|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|8
1730991640000|2024-11-07 15:00:40|||||||||25
1730991650000|2024-11-07 15:00:50|||||||||29
1730991660000|2024-11-07 15:01:00|||||||||4
1730991670000|2024-11-07 15:01:10|||||||||6
1730991680000|2024-11-07 15:01:20|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|149
1730991690000|2024-11-07 15:01:30|||||||||7
1730991700000|2024-11-07 15:01:40|||||||||8
1730991720000|2024-11-07 15:02:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|40
1730991730000|2024-11-07 15:02:10|145.77||145.72||145.77||145.72||27
1730991740000|2024-11-07 15:02:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|31
1730991750000|2024-11-07 15:02:30|||||||||51
1730991770000|2024-11-07 15:02:50||145.59||145.59||145.59||145.59|11
1730991780000|2024-11-07 15:03:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|22
1730991790000|2024-11-07 15:03:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|35
1730991800000|2024-11-07 15:03:20|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|6
1730991810000|2024-11-07 15:03:30|145.72||145.67||145.72||145.67||0
1730991820000|2024-11-07 15:03:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|19
1730991830000|2024-11-07 15:03:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|11
1730991860000|2024-11-07 15:04:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|35
1730991870000|2024-11-07 15:04:30||145.54||145.54||145.54||145.54|81
1730991880000|2024-11-07 15:04:40|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|27
1730991890000|2024-11-07 15:04:50||145.59||145.59||145.59||145.59|0
1730991900000|2024-11-07 15:05:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|5
1730991920000|2024-11-07 15:05:20|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|9
1730991930000|2024-11-07 15:05:30|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|21
1730991950000|2024-11-07 15:05:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|119
1730991960000|2024-11-07 15:06:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|148
1730991970000|2024-11-07 15:06:10|||||||||1
1730991990000|2024-11-07 15:06:30|||||||||141
1730992020000|2024-11-07 15:07:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|304
1730992030000|2024-11-07 15:07:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|45
1730992040000|2024-11-07 15:07:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|79
1730992050000|2024-11-07 15:07:30|||||||||29
1730992060000|2024-11-07 15:07:40|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|56
1730992070000|2024-11-07 15:07:50|||||||||103
1730992080000|2024-11-07 15:08:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|21
1730992090000|2024-11-07 15:08:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|48
1730992100000|2024-11-07 15:08:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|20
1730992110000|2024-11-07 15:08:30|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|32
1730992120000|2024-11-07 15:08:40|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|38
1730992130000|2024-11-07 15:08:50|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|12
1730992150000|2024-11-07 15:09:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|234
1730992160000|2024-11-07 15:09:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|23
1730992170000|2024-11-07 15:09:30|||||||||1
1730992200000|2024-11-07 15:10:00|||||||||20
1730992240000|2024-11-07 15:10:40|||||||||538
1730992250000|2024-11-07 15:10:50|||||||||21
1730992270000|2024-11-07 15:11:10|||||||||21
1730992280000|2024-11-07 15:11:20|||||||||193
1730992290000|2024-11-07 15:11:30|||||||||3
1730992310000|2024-11-07 15:11:50|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|195
1730992320000|2024-11-07 15:12:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|45
1730992330000|2024-11-07 15:12:10|||||||||17
1730992350000|2024-11-07 15:12:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|94
1730992360000|2024-11-07 15:12:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1730992370000|2024-11-07 15:12:50|||||||||1
1730992380000|2024-11-07 15:13:00|||||||||133
1730992390000|2024-11-07 15:13:10||145.19||145.24||145.24||145.19|38
1730992440000|2024-11-07 15:14:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|84
1730992450000|2024-11-07 15:14:10|145.32|145.19|145.32|145.24|145.32|145.24|145.32|145.19|377
1730992460000|2024-11-07 15:14:20|||||||||102
1730992470000|2024-11-07 15:14:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|13
1730992490000|2024-11-07 15:14:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|21
1730992500000|2024-11-07 15:15:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|81
1730992520000|2024-11-07 15:15:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|121
1730992540000|2024-11-07 15:15:40|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|199
1730992550000|2024-11-07 15:15:50|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|7
1730992560000|2024-11-07 15:16:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1730992570000|2024-11-07 15:16:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|67
1730992590000|2024-11-07 15:16:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|36
1730992600000|2024-11-07 15:16:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|64
1730992610000|2024-11-07 15:16:50|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|9
1730992620000|2024-11-07 15:17:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|11
1730992630000|2024-11-07 15:17:10|||||||||2
1730992640000|2024-11-07 15:17:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1730992650000|2024-11-07 15:17:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1730992660000|2024-11-07 15:17:40|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|3
1730992680000|2024-11-07 15:18:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1730992700000|2024-11-07 15:18:20|||||||||15
1730992710000|2024-11-07 15:18:30|||||||||88
1730992740000|2024-11-07 15:19:00||145.09||145.14||145.14||145.09|77
1730992770000|2024-11-07 15:19:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|83
1730992790000|2024-11-07 15:19:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|23
1730992800000|2024-11-07 15:20:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1730992810000|2024-11-07 15:20:10||145.19||145.24||145.24||145.19|14
1730992820000|2024-11-07 15:20:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1730992830000|2024-11-07 15:20:30|||||||||2
1730992850000|2024-11-07 15:20:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|15
1730992860000|2024-11-07 15:21:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|55
1730992870000|2024-11-07 15:21:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|9
1730992890000|2024-11-07 15:21:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|42
1730992900000|2024-11-07 15:21:40|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|47
1730992910000|2024-11-07 15:21:50||145.29||145.29||145.29||145.29|1
1730992960000|2024-11-07 15:22:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|20
1730992980000|2024-11-07 15:23:00||145.24||145.29||145.29||145.24|6
1730992990000|2024-11-07 15:23:10|145.42||145.37||145.42||145.37||0
1730993000000|2024-11-07 15:23:20|145.42||145.37||145.42||145.37||0
1730993010000|2024-11-07 15:23:30|145.42||145.37||145.42||145.37||0
1730993020000|2024-11-07 15:23:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1730993040000|2024-11-07 15:24:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|19
1730993050000|2024-11-07 15:24:10||145.29||145.34||145.34||145.29|8
1730993160000|2024-11-07 15:26:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|89
1730993220000|2024-11-07 15:27:00|145.42||145.37||145.42||145.37||32
1730993230000|2024-11-07 15:27:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|19
1730993260000|2024-11-07 15:27:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|148
1730993270000|2024-11-07 15:27:50|||||||||2
1730993280000|2024-11-07 15:28:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1730993300000|2024-11-07 15:28:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|175
1730993330000|2024-11-07 15:28:50|||||||||24
1730993340000|2024-11-07 15:29:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|77
1730993400000|2024-11-07 15:30:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|74
1730993410000|2024-11-07 15:30:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|8
1730993420000|2024-11-07 15:30:20|145.37||145.32||145.37||145.32||41
1730993430000|2024-11-07 15:30:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|18
1730993460000|2024-11-07 15:31:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|34
1730993470000|2024-11-07 15:31:10|145.37||145.32||145.37||145.32||0
1730993500000|2024-11-07 15:31:40|||||||||67
1730993510000|2024-11-07 15:31:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|221
1730993530000|2024-11-07 15:32:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|33
1730993550000|2024-11-07 15:32:30|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|11
1730993560000|2024-11-07 15:32:40|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|10
1730993570000|2024-11-07 15:32:50|145.27||145.22||145.27||145.22||10
1730993580000|2024-11-07 15:33:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|141
1730993610000|2024-11-07 15:33:30|||||||||135
1730993620000|2024-11-07 15:33:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|260
1730993660000|2024-11-07 15:34:20|||||||||109
1730993670000|2024-11-07 15:34:30|||||||||385
1730993680000|2024-11-07 15:34:40|||||||||30
1730993710000|2024-11-07 15:35:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1730993720000|2024-11-07 15:35:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1730993750000|2024-11-07 15:35:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1730993760000|2024-11-07 15:36:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1730993780000|2024-11-07 15:36:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|48
1730993800000|2024-11-07 15:36:40||145.09||145.14||145.14||145.09|16
1730993820000|2024-11-07 15:37:00|||||||||2
1730993830000|2024-11-07 15:37:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|21
1730993840000|2024-11-07 15:37:20|||||||||1
1730993870000|2024-11-07 15:37:50|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|14
1730993880000|2024-11-07 15:38:00|145.22||145.27||145.27||145.22||0
1730993890000|2024-11-07 15:38:10||145.19||145.19||145.19||145.19|4
1730993900000|2024-11-07 15:38:20|||||||||2
1730993920000|2024-11-07 15:38:40|||||||||346
1730993930000|2024-11-07 15:38:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|14
1730993950000|2024-11-07 15:39:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|182
1730994000000|2024-11-07 15:40:00|||||||||1
1730994060000|2024-11-07 15:41:00|145.22|145.14|145.12|145.04|145.22|145.14|145.12|145.04|142
1730994070000|2024-11-07 15:41:10|||||||||1
1730994090000|2024-11-07 15:41:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|26
1730994100000|2024-11-07 15:41:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|559
1730994110000|2024-11-07 15:41:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|16
1730994120000|2024-11-07 15:42:00|||||||||331
1730994140000|2024-11-07 15:42:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1730994150000|2024-11-07 15:42:30|||||||||2
1730994170000|2024-11-07 15:42:50|||||||||4
1730994190000|2024-11-07 15:43:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|106
1730994210000|2024-11-07 15:43:30|||||||||65
1730994220000|2024-11-07 15:43:40|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|72
1730994230000|2024-11-07 15:43:50|||||||||54
1730994270000|2024-11-07 15:44:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|591
1730994280000|2024-11-07 15:44:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|544
1730994290000|2024-11-07 15:44:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1730994300000|2024-11-07 15:45:00||145.04||145.09||145.09||145.04|8
1730994310000|2024-11-07 15:45:10|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|313
1730994320000|2024-11-07 15:45:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1730994330000|2024-11-07 15:45:30||145.14||145.19||145.19||145.14|14
1730994340000|2024-11-07 15:45:40||145.14||145.19||145.19||145.14|14
1730994350000|2024-11-07 15:45:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|10
1730994360000|2024-11-07 15:46:00|||||||||15
1730994380000|2024-11-07 15:46:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|180
1730994390000|2024-11-07 15:46:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|602
1730994400000|2024-11-07 15:46:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|201
1730994440000|2024-11-07 15:47:20|||||||||398
1730994450000|2024-11-07 15:47:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|431
1730994500000|2024-11-07 15:48:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|169
1730994510000|2024-11-07 15:48:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|20
1730994520000|2024-11-07 15:48:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|38
1730994530000|2024-11-07 15:48:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|13
1730994540000|2024-11-07 15:49:00|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|22
1730994550000|2024-11-07 15:49:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|26
1730994560000|2024-11-07 15:49:20|||||||||7
1730994600000|2024-11-07 15:50:00|||||||||2
1730994610000|2024-11-07 15:50:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|296
1730994620000|2024-11-07 15:50:20|||||||||105
1730994630000|2024-11-07 15:50:30|||||||||1
1730994640000|2024-11-07 15:50:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|292
1730994660000|2024-11-07 15:51:00|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|285
1730994670000|2024-11-07 15:51:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|108
1730994680000|2024-11-07 15:51:20|||||||||100
1730994710000|2024-11-07 15:51:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|35
1730994730000|2024-11-07 15:52:10|||||||||31
1730994740000|2024-11-07 15:52:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|275
1730994750000|2024-11-07 15:52:30|||||||||5
1730994760000|2024-11-07 15:52:40|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|11
1730994770000|2024-11-07 15:52:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1730994840000|2024-11-07 15:54:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|856
1730994850000|2024-11-07 15:54:10|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|67
1730994860000|2024-11-07 15:54:20|145.12||145.17||145.17||145.12||0
1730994870000|2024-11-07 15:54:30||145.09||145.09||145.09||145.09|27
1730994890000|2024-11-07 15:54:50|||||||||2
1730994900000|2024-11-07 15:55:00|||||||||3
1730994920000|2024-11-07 15:55:20|||||||||5
1730994930000|2024-11-07 15:55:30|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|31
1730994940000|2024-11-07 15:55:40|145.17||145.12||145.17||145.12||0
1730994980000|2024-11-07 15:56:20|||||||||1
1730995020000|2024-11-07 15:57:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|84
1730995030000|2024-11-07 15:57:10|||||||||4
1730995080000|2024-11-07 15:58:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|122
1730995090000|2024-11-07 15:58:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|186
1730995150000|2024-11-07 15:59:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|196
1730995160000|2024-11-07 15:59:20|||||||||3
1730995170000|2024-11-07 15:59:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|52
1730995200000|2024-11-07 16:00:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|289
1730995220000|2024-11-07 16:00:20|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|71
1730995230000|2024-11-07 16:00:30|145.12||145.12||145.12||145.07||7
1730995240000|2024-11-07 16:00:40|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|42
1730995250000|2024-11-07 16:00:50|||||||||1
1730995260000|2024-11-07 16:01:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|125
1730995270000|2024-11-07 16:01:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|816
1730995280000|2024-11-07 16:01:20|||||||||19
1730995310000|2024-11-07 16:01:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|346
1730995320000|2024-11-07 16:02:00|||||||||596
1730995330000|2024-11-07 16:02:10|144.92|144.84|144.97|144.89|145.02|144.89|144.92|144.84|473
1730995340000|2024-11-07 16:02:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|96
1730995350000|2024-11-07 16:02:30|||||||||7
1730995370000|2024-11-07 16:02:50|||||||||136
1730995380000|2024-11-07 16:03:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|82
1730995400000|2024-11-07 16:03:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1730995410000|2024-11-07 16:03:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|143
1730995420000|2024-11-07 16:03:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|5
1730995440000|2024-11-07 16:04:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|91
1730995450000|2024-11-07 16:04:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|60
1730995460000|2024-11-07 16:04:20|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|7
1730995500000|2024-11-07 16:05:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|209
1730995510000|2024-11-07 16:05:10|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|5
1730995530000|2024-11-07 16:05:30|144.92||144.87||144.92||144.87||119
1730995540000|2024-11-07 16:05:40|144.92||144.87||144.92||144.87||0
1730995550000|2024-11-07 16:05:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|415
1730995570000|2024-11-07 16:06:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|200
1730995580000|2024-11-07 16:06:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|76
1730995590000|2024-11-07 16:06:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|30
1730995600000|2024-11-07 16:06:40|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|30
1730995610000|2024-11-07 16:06:50|144.77||144.72||144.77||144.72||43
1730995620000|2024-11-07 16:07:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|312
1730995660000|2024-11-07 16:07:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|98
1730995670000|2024-11-07 16:07:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1440
1730995680000|2024-11-07 16:08:00|||||||||2
1730995690000|2024-11-07 16:08:10|||||||||64
1730995700000|2024-11-07 16:08:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|32
1730995710000|2024-11-07 16:08:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1730995720000|2024-11-07 16:08:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|72
1730995730000|2024-11-07 16:08:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|55
1730995740000|2024-11-07 16:09:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|590
1730995750000|2024-11-07 16:09:10|||||||||359
1730995760000|2024-11-07 16:09:20|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|286
1730995770000|2024-11-07 16:09:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|272
1730995780000|2024-11-07 16:09:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|88
1730995790000|2024-11-07 16:09:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|238
1730995830000|2024-11-07 16:10:30|||||||||119
1730995880000|2024-11-07 16:11:20|||||||||200
1730995890000|2024-11-07 16:11:30|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|119
1730995900000|2024-11-07 16:11:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|108
1730995910000|2024-11-07 16:11:50|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|11
1730995930000|2024-11-07 16:12:10|||||||||1
1730995950000|2024-11-07 16:12:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|285
1730995970000|2024-11-07 16:12:50|||||||||189
1730995980000|2024-11-07 16:13:00|||||||||10
1730995990000|2024-11-07 16:13:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|45
1730996000000|2024-11-07 16:13:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|363
1730996010000|2024-11-07 16:13:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|299
1730996020000|2024-11-07 16:13:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|282
1730996030000|2024-11-07 16:13:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1730996040000|2024-11-07 16:14:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|16
1730996060000|2024-11-07 16:14:20|||||||||18
1730996090000|2024-11-07 16:14:50|||||||||22
1730996100000|2024-11-07 16:15:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|209
1730996110000|2024-11-07 16:15:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|108
1730996120000|2024-11-07 16:15:20|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|39
1730996130000|2024-11-07 16:15:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|6
1730996150000|2024-11-07 16:15:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|185
1730996160000|2024-11-07 16:16:00|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|67
1730996180000|2024-11-07 16:16:20|||||||||38
1730996190000|2024-11-07 16:16:30|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|14
1730996200000|2024-11-07 16:16:40|144.62||144.57||144.62||144.57||38
1730996210000|2024-11-07 16:16:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|15
1730996220000|2024-11-07 16:17:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|339
1730996230000|2024-11-07 16:17:10|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|28
1730996240000|2024-11-07 16:17:20|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|452
1730996250000|2024-11-07 16:17:30|144.57||144.57||144.57||144.52||52
1730996260000|2024-11-07 16:17:40||144.49||144.49||144.49||144.49|30
1730996270000|2024-11-07 16:17:50|||||||||6
1730996290000|2024-11-07 16:18:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|50
1730996310000|2024-11-07 16:18:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|42
1730996330000|2024-11-07 16:18:50|||||||||18
1730996340000|2024-11-07 16:19:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|44
1730996370000|2024-11-07 16:19:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|101
1730996380000|2024-11-07 16:19:40||144.49||144.54||144.54||144.49|12
1730996390000|2024-11-07 16:19:50|||||||||12
1730996400000|2024-11-07 16:20:00|||||||||38
1730996410000|2024-11-07 16:20:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|64
1730996420000|2024-11-07 16:20:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|31
1730996430000|2024-11-07 16:20:30|||||||||44
1730996440000|2024-11-07 16:20:40|||||||||115
1730996450000|2024-11-07 16:20:50|||||||||57
1730996480000|2024-11-07 16:21:20|||||||||21
1730996520000|2024-11-07 16:22:00|||||||||31
1730996530000|2024-11-07 16:22:10|||||||||1
1730996540000|2024-11-07 16:22:20|||||||||20
1730996550000|2024-11-07 16:22:30|||||||||1
1730996560000|2024-11-07 16:22:40|||||||||13
1730996590000|2024-11-07 16:23:10|||||||||76
1730996600000|2024-11-07 16:23:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|340
1730996610000|2024-11-07 16:23:30|||||||||31
1730996620000|2024-11-07 16:23:40|||||||||392
1730996630000|2024-11-07 16:23:50|||||||||536
1730996640000|2024-11-07 16:24:00|||||||||10
1730996650000|2024-11-07 16:24:10|||||||||12
1730996670000|2024-11-07 16:24:30|||||||||25
1730996680000|2024-11-07 16:24:40|||||||||22
1730996700000|2024-11-07 16:25:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|277
1730996710000|2024-11-07 16:25:10|||||||||9
1730996720000|2024-11-07 16:25:20|||||||||31
1730996730000|2024-11-07 16:25:30|||||||||46
1730996740000|2024-11-07 16:25:40|||||||||22
1730996750000|2024-11-07 16:25:50|||||||||45
1730996760000|2024-11-07 16:26:00|||||||||44
1730996770000|2024-11-07 16:26:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|461
1730996780000|2024-11-07 16:26:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|427
1730996790000|2024-11-07 16:26:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|106
1730996800000|2024-11-07 16:26:40|||||||||35
1730996810000|2024-11-07 16:26:50|||||||||345
1730996820000|2024-11-07 16:27:00|||||||||63
1730996830000|2024-11-07 16:27:10|||||||||65
1730996840000|2024-11-07 16:27:20|||||||||52
1730996850000|2024-11-07 16:27:30|||||||||65
1730996860000|2024-11-07 16:27:40|||||||||503
1730996870000|2024-11-07 16:27:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|443
1730996880000|2024-11-07 16:28:00|||||||||110
1730996890000|2024-11-07 16:28:10|||||||||62
1730996900000|2024-11-07 16:28:20|||||||||44
1730996910000|2024-11-07 16:28:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|357
1730996920000|2024-11-07 16:28:40|||||||||38
1730996930000|2024-11-07 16:28:50|||||||||73
1730996940000|2024-11-07 16:29:00|||||||||172
1730996950000|2024-11-07 16:29:10|||||||||63
1730996960000|2024-11-07 16:29:20|||||||||45
1730996970000|2024-11-07 16:29:30|||||||||75
1730996980000|2024-11-07 16:29:40|||||||||54
1730996990000|2024-11-07 16:29:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|676
1730997000000|2024-11-07 16:30:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|694
1730997010000|2024-11-07 16:30:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|199
1730997020000|2024-11-07 16:30:20|||||||||14
1730997030000|2024-11-07 16:30:30|||||||||75
1730997040000|2024-11-07 16:30:40|||||||||521
1730997050000|2024-11-07 16:30:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|804
1730997060000|2024-11-07 16:31:00|||||||||49
1730997070000|2024-11-07 16:31:10|||||||||48
1730997080000|2024-11-07 16:31:20|||||||||120
1730997090000|2024-11-07 16:31:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|358
1730997100000|2024-11-07 16:31:40|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|77
1730997110000|2024-11-07 16:31:50||144.24||144.24||144.24||144.24|135
1730997120000|2024-11-07 16:32:00|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|358
1730997130000|2024-11-07 16:32:10|144.27||144.27||144.27||144.27||105
1730997140000|2024-11-07 16:32:20|144.32||144.27||144.32||144.27||52
1730997150000|2024-11-07 16:32:30|144.32||144.27||144.32||144.27||202
1730997160000|2024-11-07 16:32:40|||||||||25
1730997170000|2024-11-07 16:32:50|||||||||221
1730997180000|2024-11-07 16:33:00|||||||||56
1730997190000|2024-11-07 16:33:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|122
1730997200000|2024-11-07 16:33:20|||||||||154
1730997210000|2024-11-07 16:33:30|||||||||50
1730997220000|2024-11-07 16:33:40|||||||||24
1730997230000|2024-11-07 16:33:50|||||||||56
1730997250000|2024-11-07 16:34:10|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|401
1730997260000|2024-11-07 16:34:20|||||||||415
1730997270000|2024-11-07 16:34:30|||||||||194
1730997280000|2024-11-07 16:34:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|427
1730997290000|2024-11-07 16:34:50|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.09|676
1730997300000|2024-11-07 16:35:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1596
1730997310000|2024-11-07 16:35:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|99
1730997330000|2024-11-07 16:35:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|259
1730997340000|2024-11-07 16:35:40|144.32|144.24|144.27|144.14|144.32|144.24|144.22|144.14|1020
1730997350000|2024-11-07 16:35:50|144.22|144.09|144.17|144.09|144.22|144.09|144.17|144.09|417
1730997360000|2024-11-07 16:36:00|||||||||25
1730997370000|2024-11-07 16:36:10|||||||||24
1730997380000|2024-11-07 16:36:20|||||||||15
1730997400000|2024-11-07 16:36:40|||||||||3
1730997410000|2024-11-07 16:36:50|||||||||6
1730997420000|2024-11-07 16:37:00|||||||||6
1730997430000|2024-11-07 16:37:10|||||||||6
1730997440000|2024-11-07 16:37:20|||||||||6
1730997450000|2024-11-07 16:37:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|387
1730997460000|2024-11-07 16:37:40|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|415
1730997470000|2024-11-07 16:37:50|||||||||8
1730997490000|2024-11-07 16:38:10|||||||||2
1730997510000|2024-11-07 16:38:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|178
1730997520000|2024-11-07 16:38:40|||||||||96
1730997530000|2024-11-07 16:38:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.94|645
1730997540000|2024-11-07 16:39:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|104
1730997550000|2024-11-07 16:39:10|||||||||65
1730997610000|2024-11-07 16:40:10|||||||||537
1730997640000|2024-11-07 16:40:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|63
1730997650000|2024-11-07 16:40:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|162
1730997660000|2024-11-07 16:41:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|77
1730997670000|2024-11-07 16:41:10|144.22||144.22||144.22||144.22||0
1730997690000|2024-11-07 16:41:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|304
1730997700000|2024-11-07 16:41:40|144.17||144.17||144.17||144.17||0
1730997710000|2024-11-07 16:41:50|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|78
1730997720000|2024-11-07 16:42:00|144.17||144.17||144.17||144.17||0
1730997740000|2024-11-07 16:42:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|346
1730997760000|2024-11-07 16:42:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|193
1730997770000|2024-11-07 16:42:50||144.09||144.09||144.09||144.09|46
1730997780000|2024-11-07 16:43:00|||||||||10
1730997790000|2024-11-07 16:43:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|147
1730997810000|2024-11-07 16:43:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|420
1730997820000|2024-11-07 16:43:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|134
1730997840000|2024-11-07 16:44:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|139
1730997880000|2024-11-07 16:44:40|||||||||10
1730997900000|2024-11-07 16:45:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|67
1730997930000|2024-11-07 16:45:30|||||||||1
1730997970000|2024-11-07 16:46:10|||||||||250
1730997980000|2024-11-07 16:46:20|||||||||195
1730998000000|2024-11-07 16:46:40|||||||||100
1730998050000|2024-11-07 16:47:30|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|268
1730998070000|2024-11-07 16:47:50||144.04||144.04||144.04||144.04|0
1730998090000|2024-11-07 16:48:10|||||||||1
1730998110000|2024-11-07 16:48:30|||||||||15
1730998140000|2024-11-07 16:49:00|||||||||71
1730998190000|2024-11-07 16:49:50|||||||||339
1730998210000|2024-11-07 16:50:10|||||||||125
1730998220000|2024-11-07 16:50:20|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|937
1730998230000|2024-11-07 16:50:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|157
1730998250000|2024-11-07 16:50:50|||||||||71
1730998290000|2024-11-07 16:51:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|231
1730998320000|2024-11-07 16:52:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|617
1730998330000|2024-11-07 16:52:10|||||||||25
1730998340000|2024-11-07 16:52:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|230
1730998350000|2024-11-07 16:52:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1046
1730998360000|2024-11-07 16:52:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|150
1730998410000|2024-11-07 16:53:30|||||||||84
1730998450000|2024-11-07 16:54:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|196
1730998490000|2024-11-07 16:54:50||144.34||144.39||144.39||144.34|99
1730998560000|2024-11-07 16:56:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|46
1730998630000|2024-11-07 16:57:10|144.47||144.47||144.47||144.47||1
1730998640000|2024-11-07 16:57:20||144.39||144.39||144.39||144.39|0
1730998720000|2024-11-07 16:58:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|58
1730998740000|2024-11-07 16:59:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|49
1730998790000|2024-11-07 16:59:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|186
1730998800000|2024-11-07 17:00:00||144.39||144.39||144.39||144.39|28
1730998810000|2024-11-07 17:00:10||144.44||144.44||144.44||144.44|43
1730998820000|2024-11-07 17:00:20||144.39||144.44||144.44||144.39|33
1730998860000|2024-11-07 17:01:00|||||||||1
1730998870000|2024-11-07 17:01:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|31
1730999000000|2024-11-07 17:03:20||144.34||144.39||144.39||144.34|9
1730999010000|2024-11-07 17:03:30|||||||||12
1730999030000|2024-11-07 17:03:50|||||||||4
1730999040000|2024-11-07 17:04:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|60
1730999080000|2024-11-07 17:04:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|26
1730999090000|2024-11-07 17:04:50|||||||||4
1730999170000|2024-11-07 17:06:10|144.52||144.52||144.52||144.52||26
1730999180000|2024-11-07 17:06:20||144.44||144.39||144.44||144.39|3
1730999190000|2024-11-07 17:06:30||144.44||144.44||144.44||144.44|0
1730999300000|2024-11-07 17:08:20|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|290
1730999370000|2024-11-07 17:09:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1730999390000|2024-11-07 17:09:50|||||||||1
1730999420000|2024-11-07 17:10:20|144.52||144.52||144.52||144.52||1
1730999460000|2024-11-07 17:11:00|144.47||144.47||144.47||144.47||0
1730999500000|2024-11-07 17:11:40|144.52||144.47||144.52||144.47||21
1730999640000|2024-11-07 17:14:00|||||||||1
1730999650000|2024-11-07 17:14:10|||||||||12
1730999700000|2024-11-07 17:15:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|322
1730999720000|2024-11-07 17:15:20|||||||||60
1730999740000|2024-11-07 17:15:40|144.52||144.52||144.52||144.52||15
1730999750000|2024-11-07 17:15:50||144.44||144.44||144.44||144.44|4
1730999920000|2024-11-07 17:18:40|||||||||119
1730999930000|2024-11-07 17:18:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|49
1730999970000|2024-11-07 17:19:30|||||||||1
1731000040000|2024-11-07 17:20:40|||||||||1
1731000330000|2024-11-07 17:25:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|96
1731000360000|2024-11-07 17:26:00|||||||||1
1731000380000|2024-11-07 17:26:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|57
1731000400000|2024-11-07 17:26:40|||||||||25
1731000500000|2024-11-07 17:28:20|||||||||23
1731000530000|2024-11-07 17:28:50|||||||||14
1731000610000|2024-11-07 17:30:10|||||||||38
1731000660000|2024-11-07 17:31:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|5
1731000690000|2024-11-07 17:31:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1731000990000|2024-11-07 17:36:30|||||||||79
1731001000000|2024-11-07 17:36:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|20
1731001030000|2024-11-07 17:37:10|||||||||11
1731001040000|2024-11-07 17:37:20|||||||||1
1731001310000|2024-11-07 17:41:50|||||||||24
1731001330000|2024-11-07 17:42:10|||||||||7
1731001370000|2024-11-07 17:42:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|224
1731001420000|2024-11-07 17:43:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|14
1731001790000|2024-11-07 17:49:50|||||||||41
1731001800000|2024-11-07 17:50:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|46
1731001810000|2024-11-07 17:50:10|||||||||1
1731001920000|2024-11-07 17:52:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|50
1731001950000|2024-11-07 17:52:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|36
1731002140000|2024-11-07 17:55:40|||||||||4
1731002160000|2024-11-07 17:56:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1731002250000|2024-11-07 17:57:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|35
1731002300000|2024-11-07 17:58:20|||||||||3
1731002330000|2024-11-07 17:58:50|||||||||5
1731002370000|2024-11-07 17:59:30|||||||||2
1731002380000|2024-11-07 17:59:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|105
1731002550000|2024-11-07 18:02:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|23
1731002590000|2024-11-07 18:03:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1731002840000|2024-11-07 18:07:20|||||||||3
1731002910000|2024-11-07 18:08:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|12
1731002940000|2024-11-07 18:09:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1731003030000|2024-11-07 18:10:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|7
1731003060000|2024-11-07 18:11:00|||||||||2
1731003080000|2024-11-07 18:11:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1731003120000|2024-11-07 18:12:00|144.27||144.27||144.27||144.27||52
1731003140000|2024-11-07 18:12:20||144.19||144.19||144.19||144.19|1
1731003150000|2024-11-07 18:12:30||144.14||144.14||144.14||144.14|0
1731003160000|2024-11-07 18:12:40|144.22||144.22||144.22||144.22||0
1731003170000|2024-11-07 18:12:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|98
1731003180000|2024-11-07 18:13:00|||||||||1
1731003480000|2024-11-07 18:18:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1731003490000|2024-11-07 18:18:10|||||||||8
1731003570000|2024-11-07 18:19:30|144.27||144.27||144.27||144.27||6
1731003600000|2024-11-07 18:20:00|144.22||144.22||144.22||144.22||0
1731003640000|2024-11-07 18:20:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|25
1731004130000|2024-11-07 18:28:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|26
1731004180000|2024-11-07 18:29:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|66
1731004190000|2024-11-07 18:29:50|||||||||1
1731004200000|2024-11-07 18:30:00|||||||||5
1731004240000|2024-11-07 18:30:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|43
1731004430000|2024-11-07 18:33:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|13
1731004440000|2024-11-07 18:34:00||144.14||144.14||144.14||144.14|2
1731004480000|2024-11-07 18:34:40|144.22||144.22||144.22||144.22||0
1731004580000|2024-11-07 18:36:20|144.27||144.22||144.27||144.22||0
1731004600000|2024-11-07 18:36:40|144.27||144.27||144.27||144.27||0
1731004660000|2024-11-07 18:37:40||144.19||144.19||144.19||144.19|0
1731004810000|2024-11-07 18:40:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|19
1731004840000|2024-11-07 18:40:40|||||||||2
1731004880000|2024-11-07 18:41:20|||||||||2
1731004920000|2024-11-07 18:42:00|||||||||2
1731004930000|2024-11-07 18:42:10|||||||||30
1731004990000|2024-11-07 18:43:10|144.27||144.27||144.27||144.27||50
1731005000000|2024-11-07 18:43:20|144.22||144.22||144.22||144.22||0
1731005010000|2024-11-07 18:43:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|67
1731005070000|2024-11-07 18:44:30|||||||||1
1731005240000|2024-11-07 18:47:20|||||||||15
1731005260000|2024-11-07 18:47:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1731005320000|2024-11-07 18:48:40|||||||||2
1731005400000|2024-11-07 18:50:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|82
1731005420000|2024-11-07 18:50:20|||||||||5
1731005430000|2024-11-07 18:50:30|144.32||144.32||144.32||144.32||10
1731005440000|2024-11-07 18:50:40|144.27||144.27||144.32||144.27||0
1731005450000|2024-11-07 18:50:50|144.32||144.27||144.32||144.27||0
1731005490000|2024-11-07 18:51:30|144.32||144.32||144.32||144.32||40
1731005540000|2024-11-07 18:52:20||144.24||144.24||144.24||144.24|2
1731005690000|2024-11-07 18:54:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|49
1731005800000|2024-11-07 18:56:40|||||||||1
1731005890000|2024-11-07 18:58:10|||||||||8
1731005930000|2024-11-07 18:58:50||144.24||144.24||144.24||144.24|54
1731005940000|2024-11-07 18:59:00|144.32||144.32||144.32||144.32||24
1731005960000|2024-11-07 18:59:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|28
1731005970000|2024-11-07 18:59:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|14
1731006000000|2024-11-07 19:00:00|144.37||144.37||144.37||144.37||6
1731006010000|2024-11-07 19:00:10|144.32|144.19|144.27|144.19|144.32|144.19|144.27|144.19|1
1731006020000|2024-11-07 19:00:20|144.22|144.14|144.37|144.24|144.42|144.29|144.22|144.14|36
1731006030000|2024-11-07 19:00:30|144.32|144.19|144.32|144.19|144.37|144.19|144.32|144.19|5
1731006040000|2024-11-07 19:00:40|144.27||144.32||144.32||144.27||4
1731006050000|2024-11-07 19:00:50|144.27||144.27||144.32||144.27||0
1731006060000|2024-11-07 19:01:00|144.32|144.14|144.32|144.24|144.32|144.24|144.32|144.14|14
1731006080000|2024-11-07 19:01:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1731006090000|2024-11-07 19:01:30|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|4
1731006110000|2024-11-07 19:01:50||144.19||144.19||144.19||144.19|1
1731006120000|2024-11-07 19:02:00||144.24||144.24||144.24||144.24|0
1731006150000|2024-11-07 19:02:30||144.19||144.19||144.19||144.19|1
1731006170000|2024-11-07 19:02:50|144.27||144.27||144.27||144.27||0
1731006180000|2024-11-07 19:03:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1731006250000|2024-11-07 19:04:10|144.27||144.27||144.27||144.27||2
1731006280000|2024-11-07 19:04:40||144.19||144.19||144.19||144.19|0
1731006300000|2024-11-07 19:05:00|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|0
1731006310000|2024-11-07 19:05:10|144.17|144.04|144.12|144.04|144.17|144.04|144.12|144.04|2
1731006330000|2024-11-07 19:05:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|32
1731006340000|2024-11-07 19:05:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|12
1731006370000|2024-11-07 19:06:10|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|31
1731006380000|2024-11-07 19:06:20||144.04||144.04||144.04||144.04|0
1731006420000|2024-11-07 19:07:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1731006430000|2024-11-07 19:07:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1731006440000|2024-11-07 19:07:20|||||||||4
1731006450000|2024-11-07 19:07:30|||||||||5
1731006490000|2024-11-07 19:08:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1731006500000|2024-11-07 19:08:20|144.22||144.22||144.22||144.22||0
1731006510000|2024-11-07 19:08:30||144.14||144.09||144.14||144.09|4
1731006520000|2024-11-07 19:08:40||144.14||144.14||144.14||144.14|0
1731006570000|2024-11-07 19:09:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|22
1731006650000|2024-11-07 19:10:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|29
1731006670000|2024-11-07 19:11:10|||||||||1
1731006680000|2024-11-07 19:11:20|||||||||6
1731006710000|2024-11-07 19:11:50|||||||||1
1731006760000|2024-11-07 19:12:40||144.09||144.09||144.09||144.09|3
1731006790000|2024-11-07 19:13:10|144.17||144.17||144.17||144.17||0
1731006800000|2024-11-07 19:13:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|31
1731006890000|2024-11-07 19:14:50|||||||||2
1731006900000|2024-11-07 19:15:00|144.22||144.22||144.22||144.22||60
1731006950000|2024-11-07 19:15:50|144.17||144.22||144.22||144.17||3
1731006960000|2024-11-07 19:16:00|144.17||144.22||144.22||144.17||1
1731006990000|2024-11-07 19:16:30|144.17||144.17||144.17||144.17||0
1731007000000|2024-11-07 19:16:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|3
1731007090000|2024-11-07 19:18:10|||||||||2
1731007140000|2024-11-07 19:19:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|62
1731007160000|2024-11-07 19:19:20|||||||||16
1731007280000|2024-11-07 19:21:20|144.22||144.22||144.22||144.22||67
1731007300000|2024-11-07 19:21:40|144.17||144.17||144.17||144.17||0
1731007360000|2024-11-07 19:22:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|75
1731007380000|2024-11-07 19:23:00|||||||||6
1731007400000|2024-11-07 19:23:20|||||||||5
1731007470000|2024-11-07 19:24:30|||||||||2
1731007480000|2024-11-07 19:24:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|25
1731007550000|2024-11-07 19:25:50|||||||||1
1731007570000|2024-11-07 19:26:10|||||||||7
1731007580000|2024-11-07 19:26:20|||||||||4
1731007590000|2024-11-07 19:26:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|22
1731007610000|2024-11-07 19:26:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1731007640000|2024-11-07 19:27:20||144.09||144.09||144.09||144.09|25
1731007660000|2024-11-07 19:27:40|144.17||144.17||144.17||144.17||0
1731007690000|2024-11-07 19:28:10|||||||||6
1731007730000|2024-11-07 19:28:50|||||||||5
1731007740000|2024-11-07 19:29:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|59
1731007750000|2024-11-07 19:29:10||143.99||144.04||144.04||143.99|32
1731007760000|2024-11-07 19:29:20|||||||||5
1731007770000|2024-11-07 19:29:30|||||||||10
1731007790000|2024-11-07 19:29:50|||||||||10
1731007820000|2024-11-07 19:30:20|||||||||11
1731007850000|2024-11-07 19:30:50|||||||||11
1731007870000|2024-11-07 19:31:10|||||||||10
1731007880000|2024-11-07 19:31:20|||||||||3
1731007890000|2024-11-07 19:31:30|144.17||144.17||144.17||144.17||19
1731007910000|2024-11-07 19:31:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|12
1731007920000|2024-11-07 19:32:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|9
1731007930000|2024-11-07 19:32:10|144.17||144.12||144.17||144.12||0
1731007990000|2024-11-07 19:33:10|||||||||10
1731008020000|2024-11-07 19:33:40|||||||||1
1731008070000|2024-11-07 19:34:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|19
1731008120000|2024-11-07 19:35:20|||||||||4
1731008150000|2024-11-07 19:35:50|||||||||5
1731008190000|2024-11-07 19:36:30|||||||||4
1731008200000|2024-11-07 19:36:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|31
1731008210000|2024-11-07 19:36:50|||||||||9
1731008220000|2024-11-07 19:37:00|||||||||4
1731008230000|2024-11-07 19:37:10|||||||||1
1731008240000|2024-11-07 19:37:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|44
1731008250000|2024-11-07 19:37:30|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|1
1731008260000|2024-11-07 19:37:40|||||||||20
1731008270000|2024-11-07 19:37:50|||||||||2
1731008280000|2024-11-07 19:38:00||143.89||143.89||143.89||143.89|1
1731008290000|2024-11-07 19:38:10|143.97||143.97||143.97||143.97||2
1731008310000|2024-11-07 19:38:30|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|45
1731008340000|2024-11-07 19:39:00|143.97||143.97||143.97||143.97||0
1731008360000|2024-11-07 19:39:20|||||||||2
1731008380000|2024-11-07 19:39:40|||||||||2
1731008390000|2024-11-07 19:39:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|12
1731008400000|2024-11-07 19:40:00|143.97|143.89|143.97|143.84|144.02|143.94|143.92|143.84|193
1731008410000|2024-11-07 19:40:10||143.89||143.89||143.89||143.89|0
1731008420000|2024-11-07 19:40:20||143.84||143.89||143.89||143.84|1
1731008430000|2024-11-07 19:40:30||143.84||143.89||143.89||143.84|9
1731008440000|2024-11-07 19:40:40||143.84||143.84||143.84||143.84|2
1731008450000|2024-11-07 19:40:50||143.89||143.89||143.89||143.89|0
1731008480000|2024-11-07 19:41:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|70
1731008490000|2024-11-07 19:41:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|70
1731008500000|2024-11-07 19:41:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|52
1731008520000|2024-11-07 19:42:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|26
1731008540000|2024-11-07 19:42:20|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|45
1731008570000|2024-11-07 19:42:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|15
1731008580000|2024-11-07 19:43:00||143.89||143.89||143.89||143.89|0
1731008610000|2024-11-07 19:43:30||143.94||143.89||143.94||143.89|0
1731008620000|2024-11-07 19:43:40|144.07|143.94|144.07|143.94|144.07|143.94|144.07|143.94|0
1731008630000|2024-11-07 19:43:50|144.02||144.07||144.07||144.02||0
1731008640000|2024-11-07 19:44:00||143.99||143.99||143.99||143.99|0
1731008680000|2024-11-07 19:44:40|144.12||144.07||144.12||144.07||23
1731008700000|2024-11-07 19:45:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1731008710000|2024-11-07 19:45:10|||||||||1
1731008750000|2024-11-07 19:45:50||143.89||143.89||143.89||143.89|3
1731008760000|2024-11-07 19:46:00||143.94||143.94||143.94||143.94|0
1731008770000|2024-11-07 19:46:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1731008800000|2024-11-07 19:46:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|18
1731008840000|2024-11-07 19:47:20|||||||||9
1731008900000|2024-11-07 19:48:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1731008960000|2024-11-07 19:49:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|20
1731008980000|2024-11-07 19:49:40|||||||||3
1731009070000|2024-11-07 19:51:10|||||||||9
1731009080000|2024-11-07 19:51:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|37
1731009170000|2024-11-07 19:52:50|||||||||14
1731009180000|2024-11-07 19:53:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|14
1731009190000|2024-11-07 19:53:10|||||||||2
1731009200000|2024-11-07 19:53:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|12
1731009300000|2024-11-07 19:55:00|144.12||144.12||144.12||144.12||2
1731009320000|2024-11-07 19:55:20||144.04||144.04||144.04||144.04|0
1731009360000|2024-11-07 19:56:00|144.17||144.17||144.17||144.17||27
1731009370000|2024-11-07 19:56:10||144.09||144.09||144.09||144.09|25
1731009390000|2024-11-07 19:56:30||144.04||144.04||144.04||144.04|3
1731009410000|2024-11-07 19:56:50||144.09||144.09||144.09||144.09|0
1731009460000|2024-11-07 19:57:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|12
1731009470000|2024-11-07 19:57:50|||||||||15
1731009480000|2024-11-07 19:58:00|144.17||144.12||144.17||144.12||93
1731009490000|2024-11-07 19:58:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|33
1731009510000|2024-11-07 19:58:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|155
1731009520000|2024-11-07 19:58:40||143.99||143.99||143.99||143.99|144
1731009530000|2024-11-07 19:58:50|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|170
1731009540000|2024-11-07 19:59:00|||||||||39
1731009550000|2024-11-07 19:59:10||144.04||144.04||144.04||144.04|27
1731009590000|2024-11-07 19:59:50|||||||||1
1731009600000|2024-11-07 20:00:00|144.17||144.12||144.17||144.12||21
1731009620000|2024-11-07 20:00:20|||||||||25
1731009630000|2024-11-07 20:00:30|||||||||4
1731009650000|2024-11-07 20:00:50|||||||||4
1731009660000|2024-11-07 20:01:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|23
1731009680000|2024-11-07 20:01:20|||||||||4
1731009690000|2024-11-07 20:01:30|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|75
1731009700000|2024-11-07 20:01:40||144.04||144.04||144.04||144.04|0
1731009720000|2024-11-07 20:02:00|||||||||1
1731009730000|2024-11-07 20:02:10|||||||||1
1731009790000|2024-11-07 20:03:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|19
1731009870000|2024-11-07 20:04:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|70
1731009880000|2024-11-07 20:04:40|||||||||91
1731009960000|2024-11-07 20:06:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|36
1731010010000|2024-11-07 20:06:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|70
1731010020000|2024-11-07 20:07:00|||||||||4
1731010040000|2024-11-07 20:07:20|||||||||2
1731010100000|2024-11-07 20:08:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|13
1731010130000|2024-11-07 20:08:50|144.12||144.12||144.12||144.12||8
1731010150000|2024-11-07 20:09:10||144.04||144.04||144.04||144.04|0
1731010190000|2024-11-07 20:09:50|||||||||1
1731010230000|2024-11-07 20:10:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|51
1731010260000|2024-11-07 20:11:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|14
1731010280000|2024-11-07 20:11:20||144.19||144.19||144.19||144.19|7
1731010340000|2024-11-07 20:12:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|2
1731010460000|2024-11-07 20:14:20|||||||||4
1731010490000|2024-11-07 20:14:50|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|16
1731010500000|2024-11-07 20:15:00||144.19||144.19||144.19||144.19|0
1731010510000|2024-11-07 20:15:10||144.14||144.19||144.19||144.14|0
1731010560000|2024-11-07 20:16:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|16
1731010660000|2024-11-07 20:17:40|144.37||144.37||144.37||144.37||30
1731010690000|2024-11-07 20:18:10||144.29||144.29||144.29||144.29|0
1731010700000|2024-11-07 20:18:20||144.24||144.29||144.29||144.24|0
1731010760000|2024-11-07 20:19:20||144.24||144.24||144.24||144.24|59
1731010770000|2024-11-07 20:19:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|76
1731010780000|2024-11-07 20:19:40||144.24||144.24||144.24||144.24|24
1731010850000|2024-11-07 20:20:50||144.29||144.29||144.29||144.29|0
1731010870000|2024-11-07 20:21:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|4
1731010890000|2024-11-07 20:21:30|||||||||6
1731010900000|2024-11-07 20:21:40|||||||||1
1731010910000|2024-11-07 20:21:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|6
1731010950000|2024-11-07 20:22:30||144.14||144.14||144.14||144.14|13
1731010970000|2024-11-07 20:22:50||144.19||144.19||144.19||144.19|0
1731010980000|2024-11-07 20:23:00|144.32|144.14|144.32|144.24|144.32|144.24|144.32|144.14|354
1731010990000|2024-11-07 20:23:10|||||||||1
1731011000000|2024-11-07 20:23:20|||||||||5
1731011040000|2024-11-07 20:24:00|||||||||62
1731011050000|2024-11-07 20:24:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|34
1731011080000|2024-11-07 20:24:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|214
1731011130000|2024-11-07 20:25:30|||||||||15
1731011240000|2024-11-07 20:27:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|48
1731011250000|2024-11-07 20:27:30|144.42||144.42||144.42||144.42||45
1731011260000|2024-11-07 20:27:40|||||||||8
1731011270000|2024-11-07 20:27:50|144.37||144.37||144.37||144.37||163
1731011280000|2024-11-07 20:28:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1731011320000|2024-11-07 20:28:40||144.29||144.29||144.29||144.29|107
1731011340000|2024-11-07 20:29:00|144.37||144.42||144.42||144.37||103
1731011360000|2024-11-07 20:29:20|144.37||144.37||144.37||144.37||51
1731011370000|2024-11-07 20:29:30|||||||||130
1731011380000|2024-11-07 20:29:40|144.42||144.42||144.42||144.42||107
1731011420000|2024-11-07 20:30:20||144.34||144.34||144.34||144.34|0
1731011430000|2024-11-07 20:30:30|||||||||4
1731011440000|2024-11-07 20:30:40||144.29||144.34||144.34||144.29|8
1731011450000|2024-11-07 20:30:50|||||||||1
1731011470000|2024-11-07 20:31:10|||||||||2
1731011480000|2024-11-07 20:31:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|13
1731011610000|2024-11-07 20:33:30|||||||||5
1731011650000|2024-11-07 20:34:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|37
1731011660000|2024-11-07 20:34:20|||||||||1
1731011710000|2024-11-07 20:35:10|||||||||94
1731011730000|2024-11-07 20:35:30|||||||||2
1731011790000|2024-11-07 20:36:30||144.19||144.19||144.19||144.19|1
1731011800000|2024-11-07 20:36:40||144.24||144.24||144.24||144.24|0
1731011810000|2024-11-07 20:36:50||144.19||144.19||144.19||144.19|0
1731011820000|2024-11-07 20:37:00|144.27||144.32||144.32||144.27||2
1731011830000|2024-11-07 20:37:10|144.27||144.27||144.32||144.27||0
1731011850000|2024-11-07 20:37:30|||||||||3
1731011970000|2024-11-07 20:39:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|28
1731011980000|2024-11-07 20:39:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|36
1731012020000|2024-11-07 20:40:20|144.32||144.32||144.32||144.32||4
1731012030000|2024-11-07 20:40:30||144.24||144.24||144.24||144.24|0
1731012170000|2024-11-07 20:42:50|||||||||4
1731012180000|2024-11-07 20:43:00||144.19||144.19||144.19||144.19|38
1731012220000|2024-11-07 20:43:40|144.27||144.27||144.27||144.27||0
1731012270000|2024-11-07 20:44:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|18
1731012290000|2024-11-07 20:44:50||144.19||144.19||144.19||144.19|1
1731012300000|2024-11-07 20:45:00||144.24||144.24||144.24||144.24|10
1731012320000|2024-11-07 20:45:20|||||||||3
1731012340000|2024-11-07 20:45:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|27
1731012350000|2024-11-07 20:45:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|36
1731012360000|2024-11-07 20:46:00|||||||||1
1731012420000|2024-11-07 20:47:00|||||||||2
1731012430000|2024-11-07 20:47:10|||||||||4
1731012470000|2024-11-07 20:47:50|||||||||4
1731012490000|2024-11-07 20:48:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|24
1731012520000|2024-11-07 20:48:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1731012550000|2024-11-07 20:49:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|18
1731012570000|2024-11-07 20:49:30|||||||||1
1731012580000|2024-11-07 20:49:40|||||||||1
1731012600000|2024-11-07 20:50:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|25
1731012720000|2024-11-07 20:52:00|||||||||11
1731012730000|2024-11-07 20:52:10|||||||||1
1731012740000|2024-11-07 20:52:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|24
1731012780000|2024-11-07 20:53:00|||||||||2
1731012790000|2024-11-07 20:53:10|||||||||1
1731012840000|2024-11-07 20:54:00|||||||||2
1731012850000|2024-11-07 20:54:10|||||||||10
1731012860000|2024-11-07 20:54:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|21
1731012900000|2024-11-07 20:55:00|||||||||16
1731012910000|2024-11-07 20:55:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1731012920000|2024-11-07 20:55:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|8
1731012930000|2024-11-07 20:55:30|||||||||1
1731012950000|2024-11-07 20:55:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1731012960000|2024-11-07 20:56:00|144.32||144.32||144.32||144.32||2
1731012980000|2024-11-07 20:56:20||144.24||144.19||144.24||144.19|0
1731012990000|2024-11-07 20:56:30||144.24||144.19||144.24||144.19|0
1731013010000|2024-11-07 20:56:50||144.24||144.19||144.24||144.19|0
1731013030000|2024-11-07 20:57:10||144.24||144.24||144.24||144.19|0
1731013040000|2024-11-07 20:57:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1731013090000|2024-11-07 20:58:10|144.32||144.32||144.32||144.32||12
1731013100000|2024-11-07 20:58:20||144.24||144.24||144.24||144.24|11
1731013110000|2024-11-07 20:58:30|||||||||3
1731013120000|2024-11-07 20:58:40|||||||||1
1731013130000|2024-11-07 20:58:50|||||||||1
1731013140000|2024-11-07 20:59:00||144.19||144.24||144.24||144.19|4
1731013150000|2024-11-07 20:59:10|||||||||1
1731013160000|2024-11-07 20:59:20||144.19||144.24||144.24||144.19|63
1731013170000|2024-11-07 20:59:30|||||||||1
1731013180000|2024-11-07 20:59:40||144.19||144.19||144.19||144.19|7
1731049330000|2024-11-08 07:02:10|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|27
1731049360000|2024-11-08 07:02:40||144.09||144.09||144.09||144.09|0
1731049420000|2024-11-08 07:03:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|16
1731049440000|2024-11-08 07:04:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|23
1731049520000|2024-11-08 07:05:20|||||||||9
1731049570000|2024-11-08 07:06:10||144.04||144.04||144.04||144.04|16
1731049580000|2024-11-08 07:06:20|144.12||144.12||144.12||144.12||4
1731049590000|2024-11-08 07:06:30||143.99||143.99||143.99||143.99|7
1731049660000|2024-11-08 07:07:40|144.07|143.94|144.02|143.94|144.07|143.94|144.02|143.94|25
1731049670000|2024-11-08 07:07:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|4
1731049710000|2024-11-08 07:08:30||143.84||143.84||143.84||143.84|3
1731049740000|2024-11-08 07:09:00|143.92||143.92||143.92||143.92||0
1731049800000|2024-11-08 07:10:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|4
1731049810000|2024-11-08 07:10:10||143.84||143.84||143.84||143.84|1
1731049840000|2024-11-08 07:10:40||143.89||143.84||143.89||143.84|0
1731049850000|2024-11-08 07:10:50||143.89||143.84||143.89||143.84|1
1731049870000|2024-11-08 07:11:10||143.89||143.89||143.89||143.89|0
1731049880000|2024-11-08 07:11:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|3
1731049890000|2024-11-08 07:11:30|||||||||1
1731049900000|2024-11-08 07:11:40|||||||||1
1731049930000|2024-11-08 07:12:10||143.89||143.94||143.94||143.89|1
1731049980000|2024-11-08 07:13:00||143.89||143.94||143.94||143.89|0
1731050040000|2024-11-08 07:14:00||143.89||143.89||143.89||143.89|0
1731050050000|2024-11-08 07:14:10||143.94||143.94||143.94||143.94|0
1731050070000|2024-11-08 07:14:30||143.89||143.89||143.89||143.89|0
1731050080000|2024-11-08 07:14:40|143.97||143.97||143.97||143.97||0
1731050140000|2024-11-08 07:15:40|144.02||144.02||144.02||144.02||11
1731050150000|2024-11-08 07:15:50|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|9
1731050160000|2024-11-08 07:16:00|144.02||144.02||144.02||144.02||0
1731050210000|2024-11-08 07:16:50||143.94||143.94||143.94||143.94|0
1731050230000|2024-11-08 07:17:10|||||||||5
1731050330000|2024-11-08 07:18:50|||||||||2
1731050400000|2024-11-08 07:20:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1731050420000|2024-11-08 07:20:20||143.84||143.84||143.84||143.84|1
1731050450000|2024-11-08 07:20:50|143.92||143.97||143.97||143.92||0
1731050470000|2024-11-08 07:21:10||143.89||143.89||143.89||143.89|0
1731050570000|2024-11-08 07:22:50|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|3
1731050630000|2024-11-08 07:23:50||143.89||143.89||143.89||143.89|0
1731050660000|2024-11-08 07:24:20|144.02||144.02||144.02||144.02||4
1731050670000|2024-11-08 07:24:30||143.94||143.94||143.94||143.94|2
1731050800000|2024-11-08 07:26:40|144.07||144.07||144.07||144.07||1
1731050860000|2024-11-08 07:27:40|144.02||144.02||144.02||144.02||0
1731050940000|2024-11-08 07:29:00|144.07||144.07||144.07||144.07||1
1731051010000|2024-11-08 07:30:10|144.02||144.02||144.02||144.02||0
1731051020000|2024-11-08 07:30:20|144.07||144.07||144.07||144.07||0
1731051060000|2024-11-08 07:31:00|144.02|143.89|144.02|143.89|144.02|143.89|144.02|143.89|2
1731051080000|2024-11-08 07:31:20||143.94||143.94||143.94||143.94|0
1731051090000|2024-11-08 07:31:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1731051120000|2024-11-08 07:32:00|||||||||1
1731051230000|2024-11-08 07:33:50|144.02||144.02||144.02||144.02||0
1731051330000|2024-11-08 07:35:30|143.97||143.97||143.97||143.97||0
1731051340000|2024-11-08 07:35:40|144.02||144.02||144.02||144.02||0
1731051570000|2024-11-08 07:39:30|||||||||6
1731051600000|2024-11-08 07:40:00||143.94||143.89||143.94||143.89|1
1731051610000|2024-11-08 07:40:10|144.07|143.94|144.07|143.94|144.07|143.94|144.07|143.94|8
1731051620000|2024-11-08 07:40:20||143.99||143.94||143.99||143.94|5
1731051680000|2024-11-08 07:41:20||143.99||143.99||143.99||143.99|6
1731051710000|2024-11-08 07:41:50|||||||||5
1731051740000|2024-11-08 07:42:20|||||||||6
1731051760000|2024-11-08 07:42:40|||||||||6
1731051790000|2024-11-08 07:43:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|132
1731051800000|2024-11-08 07:43:20|||||||||2
1731051810000|2024-11-08 07:43:30|||||||||3
1731051820000|2024-11-08 07:43:40|||||||||5
1731051880000|2024-11-08 07:44:40|||||||||12
1731051900000|2024-11-08 07:45:00|||||||||5
1731051940000|2024-11-08 07:45:40|||||||||8
1731051980000|2024-11-08 07:46:20|||||||||10
1731051990000|2024-11-08 07:46:30|144.17||144.17||144.17||144.17||12
1731052000000|2024-11-08 07:46:40|144.12||144.12||144.12||144.12||0
1731052040000|2024-11-08 07:47:20|||||||||9
1731052070000|2024-11-08 07:47:50|||||||||6
1731052120000|2024-11-08 07:48:40|||||||||11
1731052130000|2024-11-08 07:48:50|144.17||144.17||144.17||144.17||73
1731052160000|2024-11-08 07:49:20|144.12||144.12||144.12||144.12||3
1731052190000|2024-11-08 07:49:50|||||||||8
1731052200000|2024-11-08 07:50:00|144.17||144.17||144.17||144.17||16
1731052220000|2024-11-08 07:50:20|144.12||144.12||144.12||144.12||7
1731052230000|2024-11-08 07:50:30|||||||||16
1731052250000|2024-11-08 07:50:50|||||||||2
1731052260000|2024-11-08 07:51:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|14
1731052270000|2024-11-08 07:51:10||144.04||144.04||144.04||144.04|5
1731052290000|2024-11-08 07:51:30|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|7
1731052300000|2024-11-08 07:51:40|||||||||4
1731052320000|2024-11-08 07:52:00|144.07|143.94|144.07|143.99|144.07|143.99|144.02|143.94|98
1731052330000|2024-11-08 07:52:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|23
1731052340000|2024-11-08 07:52:20||143.84||143.84||143.84||143.84|11
1731052370000|2024-11-08 07:52:50||143.89||143.84||143.89||143.84|5
1731052380000|2024-11-08 07:53:00|144.02|143.89|144.02|143.89|144.02|143.89|144.02|143.89|22
1731052390000|2024-11-08 07:53:10||143.94||143.89||143.94||143.89|18
1731052400000|2024-11-08 07:53:20||143.94||143.89||143.94||143.89|11
1731052450000|2024-11-08 07:54:10|144.12|143.99|144.17|144.04|144.17|144.04|144.12|143.99|338
1731052470000|2024-11-08 07:54:30|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|4
1731052480000|2024-11-08 07:54:40|144.22||144.22||144.22||144.22||15
1731052500000|2024-11-08 07:55:00|144.17||144.22||144.22||144.17||1
1731052520000|2024-11-08 07:55:20||144.14||144.14||144.14||144.14|12
1731052530000|2024-11-08 07:55:30|||||||||8
1731052540000|2024-11-08 07:55:40|||||||||10
1731052550000|2024-11-08 07:55:50|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|27
1731052560000|2024-11-08 07:56:00|144.12||144.12||144.12||144.12||0
1731052570000|2024-11-08 07:56:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1731052580000|2024-11-08 07:56:20|||||||||1
1731052600000|2024-11-08 07:56:40|||||||||5
1731052620000|2024-11-08 07:57:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|61
1731052630000|2024-11-08 07:57:10|||||||||3
1731052640000|2024-11-08 07:57:20||143.94||143.94||143.94||143.94|10
1731052670000|2024-11-08 07:57:50||143.99||143.94||143.99||143.94|1
1731052690000|2024-11-08 07:58:10|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|5
1731052700000|2024-11-08 07:58:20|144.02||144.02||144.02||144.02||9
1731052710000|2024-11-08 07:58:30|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|65
1731052720000|2024-11-08 07:58:40|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|32
1731052730000|2024-11-08 07:58:50||143.99||143.99||143.99||143.99|0
1731052740000|2024-11-08 07:59:00|||||||||3
1731052760000|2024-11-08 07:59:20|144.12|144.04|144.22|144.09|144.22|144.14|144.12|144.04|150
1731052770000|2024-11-08 07:59:30|144.17||144.17||144.17||144.17||0
1731052780000|2024-11-08 07:59:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|94
1731052790000|2024-11-08 07:59:50|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|86
1731052800000|2024-11-08 08:00:00|144.07|143.99|143.97|143.84|144.07|143.99|143.92|143.79|322
1731052810000|2024-11-08 08:00:10|144.02|143.89|144.02|143.94|144.02|143.94|143.97|143.89|104
1731052820000|2024-11-08 08:00:20|144.07|143.99|144.12|144.04|144.17|144.09|144.07|143.99|77
1731052830000|2024-11-08 08:00:30||143.99||144.04||144.04||143.99|36
1731052840000|2024-11-08 08:00:40|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|29
1731052850000|2024-11-08 08:00:50|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|35
1731052860000|2024-11-08 08:01:00|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|148
1731052870000|2024-11-08 08:01:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|30
1731052880000|2024-11-08 08:01:20|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|118
1731052890000|2024-11-08 08:01:30|||||||||4
1731052900000|2024-11-08 08:01:40|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|64
1731052910000|2024-11-08 08:01:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|57
1731052920000|2024-11-08 08:02:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|81
1731052930000|2024-11-08 08:02:10|||||||||7
1731052940000|2024-11-08 08:02:20||143.99||144.04||144.04||143.99|9
1731052950000|2024-11-08 08:02:30|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|39
1731052960000|2024-11-08 08:02:40|144.02|143.94|144.02|143.89|144.07|143.99|144.02|143.89|88
1731052970000|2024-11-08 08:02:50|143.97|143.84|143.92|143.84|143.97|143.84|143.92|143.84|50
1731052980000|2024-11-08 08:03:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|47
1731052990000|2024-11-08 08:03:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|96
1731053000000|2024-11-08 08:03:20|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|73
1731053010000|2024-11-08 08:03:30|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|191
1731053020000|2024-11-08 08:03:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|8
1731053030000|2024-11-08 08:03:50|143.77||143.72||143.77||143.72||0
1731053040000|2024-11-08 08:04:00|143.77|143.69|143.82|143.74|143.82|143.74|143.72|143.69|236
1731053060000|2024-11-08 08:04:20|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|43
1731053070000|2024-11-08 08:04:30|143.77||143.77||143.77||143.77||0
1731053080000|2024-11-08 08:04:40||143.64||143.69||143.69||143.64|12
1731053090000|2024-11-08 08:04:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|36
1731053100000|2024-11-08 08:05:00|143.77|143.59|143.67|143.59|143.77|143.59|143.67|143.59|39
1731053110000|2024-11-08 08:05:10|143.72|143.64|143.57|143.49|143.77|143.64|143.57|143.49|1110
1731053120000|2024-11-08 08:05:20|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|36
1731053130000|2024-11-08 08:05:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|52
1731053140000|2024-11-08 08:05:40||143.44||143.49||143.49||143.44|8
1731053150000|2024-11-08 08:05:50|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|7
1731053160000|2024-11-08 08:06:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|74
1731053170000|2024-11-08 08:06:10|143.57|143.39|143.52|143.44|143.57|143.49|143.52|143.39|24
1731053180000|2024-11-08 08:06:20|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|10
1731053190000|2024-11-08 08:06:30|143.47|143.34|143.42|143.34|143.47|143.34|143.42|143.34|228
1731053200000|2024-11-08 08:06:40|143.47|143.39|143.37|143.29|143.47|143.39|143.32|143.24|100
1731053210000|2024-11-08 08:06:50|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|171
1731053220000|2024-11-08 08:07:00|143.27|143.19|143.27|143.14|143.32|143.19|143.27|143.14|142
1731053230000|2024-11-08 08:07:10||143.19||143.19||143.19||143.19|1
1731053240000|2024-11-08 08:07:20|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|58
1731053250000|2024-11-08 08:07:30|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.14|2
1731053260000|2024-11-08 08:07:40|143.32|143.14|143.32|143.24|143.32|143.24|143.27|143.14|50
1731053270000|2024-11-08 08:07:50|143.37|143.19|143.32|143.24|143.37|143.24|143.32|143.19|7
1731053280000|2024-11-08 08:08:00|143.27|143.19|143.27|143.19|143.27|143.24|143.22|143.14|318
1731053290000|2024-11-08 08:08:10|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|61
1731053300000|2024-11-08 08:08:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|201
1731053310000|2024-11-08 08:08:30|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|162
1731053320000|2024-11-08 08:08:40|143.32|143.14|143.27|143.19|143.32|143.19|143.27|143.14|16
1731053330000|2024-11-08 08:08:50|143.32|143.14|143.27|143.19|143.32|143.19|143.22|143.14|29
1731053340000|2024-11-08 08:09:00|143.22|143.14|143.17|143.04|143.27|143.19|143.12|143.04|396
1731053350000|2024-11-08 08:09:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|142.99|651
1731053360000|2024-11-08 08:09:20|143.12|143.04|143.17|143.04|143.17|143.09|143.12|142.99|60
1731053370000|2024-11-08 08:09:30|143.12|143.09|143.17|143.09|143.22|143.14|143.12|143.09|76
1731053380000|2024-11-08 08:09:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|36
1731053390000|2024-11-08 08:09:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|133
1731053400000|2024-11-08 08:10:00|143.07|142.99|142.97|142.89|143.07|142.99|142.97|142.84|26
1731053410000|2024-11-08 08:10:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|27
1731053420000|2024-11-08 08:10:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|149
1731053430000|2024-11-08 08:10:30|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|6
1731053440000|2024-11-08 08:10:40|143.12|142.99|143.17|143.04|143.17|143.09|143.12|142.99|243
1731053450000|2024-11-08 08:10:50|143.12|143.09|143.02|142.94|143.17|143.09|143.02|142.94|85
1731053460000|2024-11-08 08:11:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|3
1731053470000|2024-11-08 08:11:10|143.12|143.04|143.12|143.04|143.17|143.04|143.07|142.99|40
1731053480000|2024-11-08 08:11:20|143.17|142.99|143.22|143.09|143.22|143.09|143.07|142.94|147
1731053490000|2024-11-08 08:11:30|143.17|143.14|143.27|143.19|143.27|143.19|143.17|143.09|0
1731053500000|2024-11-08 08:11:40|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|5
1731053510000|2024-11-08 08:11:50|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|7
1731053520000|2024-11-08 08:12:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|29
1731053530000|2024-11-08 08:12:10|143.12|143.04|143.07|142.99|143.17|143.04|143.07|142.99|22
1731053540000|2024-11-08 08:12:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|5
1731053550000|2024-11-08 08:12:30|143.12||143.07||143.12||143.07||14
1731053560000|2024-11-08 08:12:40|143.12||143.07||143.12||143.07||0
1731053570000|2024-11-08 08:12:50|143.12|142.94|143.12|143.04|143.12|143.04|143.02|142.94|91
1731053580000|2024-11-08 08:13:00|143.17|143.09|143.07|142.99|143.17|143.09|143.07|142.99|32
1731053590000|2024-11-08 08:13:10||142.94||142.99||142.99||142.94|0
1731053600000|2024-11-08 08:13:20|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|33
1731053610000|2024-11-08 08:13:30|143.17|143.09|143.22|143.09|143.22|143.14|143.12|143.09|294
1731053620000|2024-11-08 08:13:40|143.27|143.14|143.22|143.14|143.27|143.14|143.22|143.09|286
1731053630000|2024-11-08 08:13:50|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|5
1731053640000|2024-11-08 08:14:00|143.22||143.17||143.22||143.17||9
1731053650000|2024-11-08 08:14:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.09|27
1731053660000|2024-11-08 08:14:20|143.22|143.14|143.37|143.24|143.37|143.24|143.22|143.14|36
1731053670000|2024-11-08 08:14:30|143.32|143.29|143.32|143.24|143.32|143.29|143.27|143.19|24
1731053680000|2024-11-08 08:14:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1731053690000|2024-11-08 08:14:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|2
1731053700000|2024-11-08 08:15:00|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|4
1731053710000|2024-11-08 08:15:10|143.32|143.14|143.32|143.24|143.37|143.24|143.32|143.14|21
1731053720000|2024-11-08 08:15:20|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|10
1731053730000|2024-11-08 08:15:30|143.32||143.27||143.32||143.27||21
1731053740000|2024-11-08 08:15:40|143.32|143.24|143.37|143.29|143.42|143.29|143.32|143.24|12
1731053750000|2024-11-08 08:15:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|173
1731053760000|2024-11-08 08:16:00|143.42|143.34|143.37|143.29|143.47|143.39|143.37|143.29|254
1731053770000|2024-11-08 08:16:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|86
1731053780000|2024-11-08 08:16:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|9
1731053790000|2024-11-08 08:16:30|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|61
1731053800000|2024-11-08 08:16:40|143.57|143.44|143.62|143.54|143.62|143.54|143.52|143.44|17
1731053810000|2024-11-08 08:16:50|143.57|143.49|143.67|143.54|143.67|143.59|143.57|143.49|44
1731053820000|2024-11-08 08:17:00|143.62|143.49|143.52|143.44|143.62|143.49|143.52|143.39|34
1731053830000|2024-11-08 08:17:10|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|6
1731053840000|2024-11-08 08:17:20|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|7
1731053850000|2024-11-08 08:17:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|2
1731053870000|2024-11-08 08:17:50|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.39|16
1731053880000|2024-11-08 08:18:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.44|204
1731053890000|2024-11-08 08:18:10|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|30
1731053900000|2024-11-08 08:18:20|143.57|143.49|143.62|143.54|143.62|143.54|143.52|143.44|4
1731053910000|2024-11-08 08:18:30|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|2
1731053920000|2024-11-08 08:18:40|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|3
1731053930000|2024-11-08 08:18:50|143.57|143.54|143.67|143.59|143.67|143.59|143.57|143.54|23
1731053940000|2024-11-08 08:19:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|5
1731053950000|2024-11-08 08:19:10|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|64
1731053960000|2024-11-08 08:19:20|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|4
1731053970000|2024-11-08 08:19:30|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|0
1731053980000|2024-11-08 08:19:40|||||||||1
1731053990000|2024-11-08 08:19:50|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|8
1731054000000|2024-11-08 08:20:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.59|4
1731054010000|2024-11-08 08:20:10|143.82|143.64|143.82|143.69|143.82|143.69|143.82|143.64|1
1731054020000|2024-11-08 08:20:20|143.87|143.74|143.87|143.79|143.87|143.79|143.87|143.69|29
1731054030000|2024-11-08 08:20:30|143.92|143.84|144.02|143.89|144.02|143.89|143.92|143.84|99
1731054040000|2024-11-08 08:20:40|143.97|143.84|143.97|143.89|143.97|143.89|143.97|143.84|14
1731054050000|2024-11-08 08:20:50|144.02|143.84|143.92|143.84|144.02|143.84|143.92|143.84|72
1731054060000|2024-11-08 08:21:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|7
1731054070000|2024-11-08 08:21:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|30
1731054080000|2024-11-08 08:21:20|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|134
1731054090000|2024-11-08 08:21:30||143.94||143.94||143.94||143.89|1
1731054100000|2024-11-08 08:21:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|64
1731054110000|2024-11-08 08:21:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|24
1731054120000|2024-11-08 08:22:00|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|123
1731054130000|2024-11-08 08:22:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|46
1731054140000|2024-11-08 08:22:20|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|70
1731054160000|2024-11-08 08:22:40|144.12|143.94|144.07|143.94|144.12|143.94|144.02|143.94|96
1731054170000|2024-11-08 08:22:50|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|4
1731054180000|2024-11-08 08:23:00|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|33
1731054190000|2024-11-08 08:23:10|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|7
1731054200000|2024-11-08 08:23:20|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|1
1731054210000|2024-11-08 08:23:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|1
1731054220000|2024-11-08 08:23:40|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|26
1731054230000|2024-11-08 08:23:50|144.02|143.89|144.02|143.94|144.02|143.94|143.97|143.84|7
1731054240000|2024-11-08 08:24:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|2
1731054250000|2024-11-08 08:24:10||143.84||143.89||143.89||143.84|14
1731054260000|2024-11-08 08:24:20|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|10
1731054270000|2024-11-08 08:24:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|89
1731054280000|2024-11-08 08:24:40|143.82|143.74|143.77|143.69|143.92|143.84|143.77|143.69|1755
1731054290000|2024-11-08 08:24:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|63
1731054300000|2024-11-08 08:25:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|23
1731054310000|2024-11-08 08:25:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|48
1731054320000|2024-11-08 08:25:20|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|11
1731054330000|2024-11-08 08:25:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|46
1731054340000|2024-11-08 08:25:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|13
1731054360000|2024-11-08 08:26:00|143.67|143.59|143.67|143.54|143.72|143.59|143.62|143.54|51
1731054370000|2024-11-08 08:26:10|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|5
1731054380000|2024-11-08 08:26:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|7
1731054390000|2024-11-08 08:26:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|42
1731054400000|2024-11-08 08:26:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|4
1731054410000|2024-11-08 08:26:50|143.67|143.49|143.62|143.49|143.67|143.49|143.62|143.49|23
1731054420000|2024-11-08 08:27:00|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|3
1731054430000|2024-11-08 08:27:10|||||||||7
1731054440000|2024-11-08 08:27:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1731054450000|2024-11-08 08:27:30|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|18
1731054460000|2024-11-08 08:27:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|11
1731054470000|2024-11-08 08:27:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|18
1731054490000|2024-11-08 08:28:10|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|13
1731054500000|2024-11-08 08:28:20|143.57|143.39|143.52|143.39|143.57|143.44|143.47|143.39|64
1731054510000|2024-11-08 08:28:30|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|0
1731054520000|2024-11-08 08:28:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|54
1731054530000|2024-11-08 08:28:50|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|102
1731054560000|2024-11-08 08:29:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|72
1731054570000|2024-11-08 08:29:30|143.77||143.72||143.77||143.72||47
1731054580000|2024-11-08 08:29:40|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|270
1731054590000|2024-11-08 08:29:50|||||||||1
1731054600000|2024-11-08 08:30:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|13
1731054610000|2024-11-08 08:30:10|143.77|143.59|143.77|143.69|143.77|143.69|143.77|143.59|45
1731054620000|2024-11-08 08:30:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|30
1731054630000|2024-11-08 08:30:30||143.59||143.64||143.64||143.59|6
1731054640000|2024-11-08 08:30:40|143.67|143.59|143.77|143.69|143.77|143.69|143.67|143.59|19
1731054650000|2024-11-08 08:30:50|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|4
1731054660000|2024-11-08 08:31:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|10
1731054670000|2024-11-08 08:31:10|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|174
1731054680000|2024-11-08 08:31:20||143.69||143.69||143.69||143.69|5
1731054690000|2024-11-08 08:31:30||143.74||143.74||143.74||143.74|4
1731054700000|2024-11-08 08:31:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|2
1731054710000|2024-11-08 08:31:50|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|23
1731054720000|2024-11-08 08:32:00||143.69||143.69||143.69||143.69|2
1731054730000|2024-11-08 08:32:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|3
1731054740000|2024-11-08 08:32:20|143.77|143.59|143.72|143.64|143.77|143.64|143.72|143.59|7
1731054750000|2024-11-08 08:32:30|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|30
1731054760000|2024-11-08 08:32:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|10
1731054770000|2024-11-08 08:32:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|64
1731054780000|2024-11-08 08:33:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|56
1731054790000|2024-11-08 08:33:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|42
1731054800000|2024-11-08 08:33:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|213
1731054810000|2024-11-08 08:33:30|||||||||1
1731054820000|2024-11-08 08:33:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|74
1731054840000|2024-11-08 08:34:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|88
1731054850000|2024-11-08 08:34:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|17
1731054870000|2024-11-08 08:34:30|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|5
1731054880000|2024-11-08 08:34:40|||||||||98
1731054890000|2024-11-08 08:34:50|||||||||25
1731054900000|2024-11-08 08:35:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|23
1731054910000|2024-11-08 08:35:10|||||||||44
1731054920000|2024-11-08 08:35:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|31
1731054930000|2024-11-08 08:35:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|9
1731054940000|2024-11-08 08:35:40|143.92||143.87||143.92||143.87||24
1731054950000|2024-11-08 08:35:50|143.92||143.92||143.92||143.92||11
1731054960000|2024-11-08 08:36:00|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|16
1731054970000|2024-11-08 08:36:10|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|0
1731054980000|2024-11-08 08:36:20|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|178
1731054990000|2024-11-08 08:36:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|0
1731055000000|2024-11-08 08:36:40|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|8
1731055010000|2024-11-08 08:36:50|143.82||143.77||143.82||143.77||0
1731055020000|2024-11-08 08:37:00|143.72|143.59|143.67|143.59|143.72|143.64|143.67|143.59|180
1731055030000|2024-11-08 08:37:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|26
1731055040000|2024-11-08 08:37:20|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|155
1731055050000|2024-11-08 08:37:30|||||||||38
1731055060000|2024-11-08 08:37:40|||||||||1
1731055070000|2024-11-08 08:37:50|||||||||215
1731055080000|2024-11-08 08:38:00|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|124
1731055090000|2024-11-08 08:38:10|||||||||1
1731055100000|2024-11-08 08:38:20||143.54||143.59||143.59||143.54|71
1731055110000|2024-11-08 08:38:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|7
1731055130000|2024-11-08 08:38:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|152
1731055140000|2024-11-08 08:39:00|143.77|143.69|143.87|143.79|143.92|143.79|143.77|143.69|70
1731055150000|2024-11-08 08:39:10|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|37
1731055160000|2024-11-08 08:39:20|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.69|15
1731055170000|2024-11-08 08:39:30|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|3
1731055180000|2024-11-08 08:39:40|143.82|143.69|143.77|143.69|143.82|143.69|143.77|143.69|41
1731055190000|2024-11-08 08:39:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|295
1731055200000|2024-11-08 08:40:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|15
1731055210000|2024-11-08 08:40:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|78
1731055230000|2024-11-08 08:40:30|||||||||10
1731055240000|2024-11-08 08:40:40|||||||||1
1731055250000|2024-11-08 08:40:50|||||||||49
1731055260000|2024-11-08 08:41:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|88
1731055270000|2024-11-08 08:41:10|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|5
1731055280000|2024-11-08 08:41:20|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|92
1731055290000|2024-11-08 08:41:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|7
1731055300000|2024-11-08 08:41:40||143.69||143.74||143.74||143.69|15
1731055320000|2024-11-08 08:42:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|2
1731055330000|2024-11-08 08:42:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|8
1731055340000|2024-11-08 08:42:20||143.59||143.59||143.64||143.59|11
1731055350000|2024-11-08 08:42:30|143.67|143.64|143.67|143.59|143.72|143.64|143.67|143.59|7
1731055360000|2024-11-08 08:42:40|||||||||4
1731055370000|2024-11-08 08:42:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|51
1731055390000|2024-11-08 08:43:10|143.77||143.77||143.77||143.72||51
1731055400000|2024-11-08 08:43:20||143.69||143.69||143.69||143.64|11
1731055410000|2024-11-08 08:43:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|51
1731055420000|2024-11-08 08:43:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|52
1731055430000|2024-11-08 08:43:50|||||||||2
1731055440000|2024-11-08 08:44:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|81
1731055450000|2024-11-08 08:44:10|||||||||41
1731055460000|2024-11-08 08:44:20||143.59||143.64||143.64||143.59|79
1731055470000|2024-11-08 08:44:30|||||||||1
1731055480000|2024-11-08 08:44:40|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|5
1731055490000|2024-11-08 08:44:50|143.72||143.67||143.72||143.67||12
1731055500000|2024-11-08 08:45:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|152
1731055510000|2024-11-08 08:45:10|143.62|143.54|143.47|143.39|143.62|143.54|143.47|143.39|105
1731055520000|2024-11-08 08:45:20|||||||||3
1731055530000|2024-11-08 08:45:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|5
1731055540000|2024-11-08 08:45:40||143.29||143.34||143.34||143.29|27
1731055550000|2024-11-08 08:45:50|||||||||1
1731055560000|2024-11-08 08:46:00|143.47|143.29|143.47|143.39|143.47|143.39|143.47|143.29|176
1731055580000|2024-11-08 08:46:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|184
1731055590000|2024-11-08 08:46:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|90
1731055600000|2024-11-08 08:46:40|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|20
1731055620000|2024-11-08 08:47:00|||||||||1
1731055630000|2024-11-08 08:47:10|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|17
1731055640000|2024-11-08 08:47:20|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|12
1731055650000|2024-11-08 08:47:30|||||||||2
1731055660000|2024-11-08 08:47:40|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|20
1731055680000|2024-11-08 08:48:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|21
1731055690000|2024-11-08 08:48:10|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|22
1731055700000|2024-11-08 08:48:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|31
1731055710000|2024-11-08 08:48:30|||||||||1
1731055720000|2024-11-08 08:48:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|3
1731055730000|2024-11-08 08:48:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|50
1731055740000|2024-11-08 08:49:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|79
1731055750000|2024-11-08 08:49:10|143.52|143.34|143.42|143.34|143.52|143.34|143.42|143.34|47
1731055780000|2024-11-08 08:49:40|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|64
1731055790000|2024-11-08 08:49:50|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|7
1731055800000|2024-11-08 08:50:00|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|98
1731055810000|2024-11-08 08:50:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|124
1731055820000|2024-11-08 08:50:20|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|13
1731055830000|2024-11-08 08:50:30||143.29||143.29||143.29||143.29|0
1731055850000|2024-11-08 08:50:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|107
1731055860000|2024-11-08 08:51:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|92
1731055870000|2024-11-08 08:51:10|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|41
1731055880000|2024-11-08 08:51:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1731055890000|2024-11-08 08:51:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1731055900000|2024-11-08 08:51:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.39|5
1731055910000|2024-11-08 08:51:50|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|4
1731055920000|2024-11-08 08:52:00||143.34||143.34||143.34||143.34|0
1731055930000|2024-11-08 08:52:10|143.47|143.39|143.42|143.29|143.47|143.39|143.42|143.29|91
1731055940000|2024-11-08 08:52:20|143.47|143.34|143.42|143.34|143.47|143.34|143.42|143.29|0
1731055950000|2024-11-08 08:52:30|143.47||143.47||143.47||143.42||5
1731055960000|2024-11-08 08:52:40|143.42|143.39|143.37|143.29|143.47|143.39|143.37|143.29|57
1731055970000|2024-11-08 08:52:50|143.42||143.37||143.42||143.37||0
1731055980000|2024-11-08 08:53:00|143.42|143.24|143.32|143.24|143.42|143.24|143.32|143.24|35
1731055990000|2024-11-08 08:53:10||143.19||143.19||143.24||143.19|21
1731056000000|2024-11-08 08:53:20||143.24||143.24||143.24||143.24|2
1731056010000|2024-11-08 08:53:30||143.19||143.24||143.24||143.19|1
1731056030000|2024-11-08 08:53:50|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|195
1731056040000|2024-11-08 08:54:00|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|250
1731056050000|2024-11-08 08:54:10|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|20
1731056060000|2024-11-08 08:54:20||143.34||143.34||143.34||143.29|0
1731056070000|2024-11-08 08:54:30|||||||||1
1731056080000|2024-11-08 08:54:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|37
1731056090000|2024-11-08 08:54:50|||||||||2
1731056100000|2024-11-08 08:55:00||143.34||143.39||143.39||143.34|4
1731056120000|2024-11-08 08:55:20|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|9
1731056130000|2024-11-08 08:55:30|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|1
1731056140000|2024-11-08 08:55:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|6
1731056150000|2024-11-08 08:55:50|143.42|143.29|143.37|143.29|143.42|143.29|143.37|143.24|38
1731056160000|2024-11-08 08:56:00||143.24||143.29||143.29||143.24|0
1731056170000|2024-11-08 08:56:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1731056190000|2024-11-08 08:56:30|||||||||49
1731056200000|2024-11-08 08:56:40|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|6
1731056210000|2024-11-08 08:56:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|82
1731056220000|2024-11-08 08:57:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|6
1731056230000|2024-11-08 08:57:10||143.19||143.24||143.24||143.19|5
1731056250000|2024-11-08 08:57:30||143.19||143.24||143.24||143.19|29
1731056270000|2024-11-08 08:57:50|||||||||51
1731056280000|2024-11-08 08:58:00|||||||||1
1731056290000|2024-11-08 08:58:10|||||||||5
1731056300000|2024-11-08 08:58:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|97
1731056310000|2024-11-08 08:58:30|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|39
1731056320000|2024-11-08 08:58:40|||||||||22
1731056330000|2024-11-08 08:58:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|22
1731056340000|2024-11-08 08:59:00|143.37||143.32||143.37||143.32||0
1731056350000|2024-11-08 08:59:10||143.19||143.24||143.24||143.19|175
1731056360000|2024-11-08 08:59:20|||||||||2
1731056380000|2024-11-08 08:59:40||143.19||143.24||143.24||143.19|57
1731056400000|2024-11-08 09:00:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|62
1731056410000|2024-11-08 09:00:10|143.37||143.32||143.37||143.32||5
1731056420000|2024-11-08 09:00:20|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|1
1731056440000|2024-11-08 09:00:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|111
1731056450000|2024-11-08 09:00:50||143.29||143.29||143.34||143.29|59
1731056460000|2024-11-08 09:01:00|143.37||143.37||143.42||143.37||27
1731056470000|2024-11-08 09:01:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|41
1731056480000|2024-11-08 09:01:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1731056490000|2024-11-08 09:01:30|||||||||23
1731056500000|2024-11-08 09:01:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1731056510000|2024-11-08 09:01:50|||||||||22
1731056520000|2024-11-08 09:02:00|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|75
1731056530000|2024-11-08 09:02:10|143.27|143.14|143.22|143.14|143.32|143.14|143.22|143.14|212
1731056540000|2024-11-08 09:02:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|177
1731056560000|2024-11-08 09:02:40|||||||||58
1731056570000|2024-11-08 09:02:50|||||||||1
1731056580000|2024-11-08 09:03:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|209
1731056590000|2024-11-08 09:03:10|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|182
1731056600000|2024-11-08 09:03:20|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|0
1731056610000|2024-11-08 09:03:30|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|36
1731056620000|2024-11-08 09:03:40|143.12||143.12||143.12||143.12||0
1731056630000|2024-11-08 09:03:50|||||||||1
1731056660000|2024-11-08 09:04:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|93
1731056680000|2024-11-08 09:04:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|30
1731056690000|2024-11-08 09:04:50|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|25
1731056700000|2024-11-08 09:05:00|143.12||143.07||143.12||143.07||1
1731056710000|2024-11-08 09:05:10|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|25
1731056720000|2024-11-08 09:05:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|6
1731056730000|2024-11-08 09:05:30||143.04||143.04||143.04||142.99|5
1731056750000|2024-11-08 09:05:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|385
1731056760000|2024-11-08 09:06:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|23
1731056770000|2024-11-08 09:06:10|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|16
1731056780000|2024-11-08 09:06:20||143.19||143.19||143.19||143.19|1
1731056790000|2024-11-08 09:06:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|4
1731056800000|2024-11-08 09:06:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|22
1731056820000|2024-11-08 09:07:00|||||||||1
1731056840000|2024-11-08 09:07:20|||||||||78
1731056850000|2024-11-08 09:07:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|21
1731056860000|2024-11-08 09:07:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|150
1731056870000|2024-11-08 09:07:50|||||||||2
1731056880000|2024-11-08 09:08:00|||||||||212
1731056890000|2024-11-08 09:08:10||143.24||143.29||143.29||143.24|17
1731056900000|2024-11-08 09:08:20||143.24||143.29||143.29||143.24|5
1731056910000|2024-11-08 09:08:30||143.24||143.24||143.29||143.24|2
1731056920000|2024-11-08 09:08:40||143.29||143.29||143.29||143.24|1
1731056940000|2024-11-08 09:09:00||143.24||143.24||143.29||143.24|18
1731056950000|2024-11-08 09:09:10|143.32||143.37||143.37||143.32||50
1731056960000|2024-11-08 09:09:20|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|20
1731056970000|2024-11-08 09:09:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1731056980000|2024-11-08 09:09:40|||||||||1
1731057000000|2024-11-08 09:10:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|59
1731057010000|2024-11-08 09:10:10|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|47
1731057030000|2024-11-08 09:10:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|20
1731057050000|2024-11-08 09:10:50|||||||||44
1731057060000|2024-11-08 09:11:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|22
1731057090000|2024-11-08 09:11:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|45
1731057100000|2024-11-08 09:11:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|9
1731057120000|2024-11-08 09:12:00||143.19||143.24||143.24||143.19|78
1731057140000|2024-11-08 09:12:20|||||||||26
1731057150000|2024-11-08 09:12:30|||||||||1
1731057160000|2024-11-08 09:12:40|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|118
1731057170000|2024-11-08 09:12:50|143.37||143.32||143.37||143.32||0
1731057190000|2024-11-08 09:13:10|143.37||143.37||143.37||143.32||55
1731057200000|2024-11-08 09:13:20|143.32||143.37||143.37||143.32||0
1731057210000|2024-11-08 09:13:30|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|9
1731057220000|2024-11-08 09:13:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|90
1731057230000|2024-11-08 09:13:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|21
1731057240000|2024-11-08 09:14:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|17
1731057260000|2024-11-08 09:14:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|70
1731057270000|2024-11-08 09:14:30||143.34||143.34||143.39||143.34|4
1731057280000|2024-11-08 09:14:40||143.39||143.34||143.39||143.34|3
1731057290000|2024-11-08 09:14:50|143.42||143.42||143.47||143.42||23
1731057300000|2024-11-08 09:15:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|6
1731057320000|2024-11-08 09:15:20|143.47||143.42||143.47||143.42||85
1731057330000|2024-11-08 09:15:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|29
1731057340000|2024-11-08 09:15:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|39
1731057350000|2024-11-08 09:15:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1731057370000|2024-11-08 09:16:10||143.19||143.24||143.24||143.19|70
1731057400000|2024-11-08 09:16:40|||||||||1
1731057410000|2024-11-08 09:16:50|||||||||20
1731057420000|2024-11-08 09:17:00|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|15
1731057430000|2024-11-08 09:17:10|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|46
1731057450000|2024-11-08 09:17:30|||||||||2
1731057460000|2024-11-08 09:17:40||143.14||143.19||143.19||143.14|16
1731057470000|2024-11-08 09:17:50|143.22|143.14|143.17|143.09|143.27|143.19|143.17|143.09|71
1731057490000|2024-11-08 09:18:10|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|2
1731057500000|2024-11-08 09:18:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|139
1731057510000|2024-11-08 09:18:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|22
1731057520000|2024-11-08 09:18:40|||||||||101
1731057530000|2024-11-08 09:18:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|143
1731057540000|2024-11-08 09:19:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1731057560000|2024-11-08 09:19:20|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|3
1731057570000|2024-11-08 09:19:30|143.17||143.12||143.17||143.12||0
1731057580000|2024-11-08 09:19:40|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|28
1731057600000|2024-11-08 09:20:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|60
1731057610000|2024-11-08 09:20:10|||||||||9
1731057630000|2024-11-08 09:20:30|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|2
1731057640000|2024-11-08 09:20:40|||||||||27
1731057670000|2024-11-08 09:21:10|||||||||33
1731057680000|2024-11-08 09:21:20|||||||||114
1731057690000|2024-11-08 09:21:30|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|369
1731057700000|2024-11-08 09:21:40||142.89||142.94||142.94||142.89|19
1731057710000|2024-11-08 09:21:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|103
1731057720000|2024-11-08 09:22:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|502
1731057730000|2024-11-08 09:22:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|174
1731057750000|2024-11-08 09:22:30|||||||||1
1731057770000|2024-11-08 09:22:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|99
1731057780000|2024-11-08 09:23:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|200
1731057790000|2024-11-08 09:23:10|||||||||21
1731057800000|2024-11-08 09:23:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|694
1731057810000|2024-11-08 09:23:30|||||||||13
1731057820000|2024-11-08 09:23:40|||||||||8
1731057830000|2024-11-08 09:23:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|59
1731057840000|2024-11-08 09:24:00|||||||||25
1731057850000|2024-11-08 09:24:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|365
1731057860000|2024-11-08 09:24:20|142.77||142.72||142.77||142.72||9
1731057870000|2024-11-08 09:24:30|||||||||7
1731057880000|2024-11-08 09:24:40|||||||||14
1731057890000|2024-11-08 09:24:50|||||||||11
1731057900000|2024-11-08 09:25:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|196
1731057910000|2024-11-08 09:25:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|359
1731057920000|2024-11-08 09:25:20|||||||||24
1731057930000|2024-11-08 09:25:30|142.87|142.79|142.92|142.84|142.97|142.84|142.87|142.79|177
1731057960000|2024-11-08 09:26:00|||||||||24
1731057970000|2024-11-08 09:26:10|||||||||4
1731057980000|2024-11-08 09:26:20|||||||||1
1731057990000|2024-11-08 09:26:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|59
1731058000000|2024-11-08 09:26:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|82
1731058020000|2024-11-08 09:27:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|93
1731058030000|2024-11-08 09:27:10|143.02|142.89|143.02|142.94|143.02|142.94|143.02|142.89|51
1731058040000|2024-11-08 09:27:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|19
1731058050000|2024-11-08 09:27:30||142.84||142.84||142.89||142.84|9
1731058060000|2024-11-08 09:27:40|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.84|83
1731058070000|2024-11-08 09:27:50|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.94|32
1731058090000|2024-11-08 09:28:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|43
1731058100000|2024-11-08 09:28:20|||||||||1
1731058110000|2024-11-08 09:28:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1731058120000|2024-11-08 09:28:40|143.07||143.02||143.07||143.02||0
1731058130000|2024-11-08 09:28:50||142.89||142.94||142.94||142.89|5
1731058140000|2024-11-08 09:29:00|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|2
1731058150000|2024-11-08 09:29:10|142.97||142.97||142.97||142.97||0
1731058160000|2024-11-08 09:29:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1731058170000|2024-11-08 09:29:30|||||||||16
1731058180000|2024-11-08 09:29:40|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|149
1731058190000|2024-11-08 09:29:50|143.02|142.89|142.97|142.89|143.02|142.89|142.97|142.89|55
1731058200000|2024-11-08 09:30:00|143.02||142.97||143.02||142.97||3
1731058220000|2024-11-08 09:30:20|||||||||33
1731058240000|2024-11-08 09:30:40|||||||||38
1731058250000|2024-11-08 09:30:50|143.02|142.94|142.97|142.84|143.02|142.94|142.92|142.84|211
1731058260000|2024-11-08 09:31:00|142.92|142.79|142.87|142.79|142.92|142.79|142.87|142.79|3
1731058280000|2024-11-08 09:31:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|167
1731058290000|2024-11-08 09:31:30|||||||||7
1731058300000|2024-11-08 09:31:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1731058310000|2024-11-08 09:31:50|||||||||1
1731058320000|2024-11-08 09:32:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|46
1731058330000|2024-11-08 09:32:10|||||||||25
1731058360000|2024-11-08 09:32:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|84
1731058380000|2024-11-08 09:33:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|65
1731058390000|2024-11-08 09:33:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|97
1731058400000|2024-11-08 09:33:20|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|34
1731058410000|2024-11-08 09:33:30|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.69|5
1731058420000|2024-11-08 09:33:40||142.64||142.69||142.69||142.64|105
1731058430000|2024-11-08 09:33:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1731058440000|2024-11-08 09:34:00||142.69||142.74||142.74||142.69|3
1731058450000|2024-11-08 09:34:10|||||||||23
1731058470000|2024-11-08 09:34:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|7
1731058500000|2024-11-08 09:35:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|28
1731058510000|2024-11-08 09:35:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|24
1731058520000|2024-11-08 09:35:20|||||||||44
1731058540000|2024-11-08 09:35:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|100
1731058560000|2024-11-08 09:36:00|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|50
1731058570000|2024-11-08 09:36:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|2
1731058580000|2024-11-08 09:36:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1731058590000|2024-11-08 09:36:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|16
1731058600000|2024-11-08 09:36:40|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|1
1731058610000|2024-11-08 09:36:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|157
1731058620000|2024-11-08 09:37:00|||||||||4
1731058630000|2024-11-08 09:37:10|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|14
1731058640000|2024-11-08 09:37:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1
1731058650000|2024-11-08 09:37:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|40
1731058660000|2024-11-08 09:37:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|77
1731058670000|2024-11-08 09:37:50|142.87||142.87||142.87||142.82||10
1731058680000|2024-11-08 09:38:00|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|43
1731058700000|2024-11-08 09:38:20|||||||||6
1731058730000|2024-11-08 09:38:50|||||||||29
1731058750000|2024-11-08 09:39:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|91
1731058770000|2024-11-08 09:39:30|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|97
1731058780000|2024-11-08 09:39:40|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|9
1731058790000|2024-11-08 09:39:50|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|7
1731058800000|2024-11-08 09:40:00|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|2
1731058810000|2024-11-08 09:40:10||142.79||142.79||142.79||142.79|0
1731058840000|2024-11-08 09:40:40|||||||||50
1731058850000|2024-11-08 09:40:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|34
1731058860000|2024-11-08 09:41:00|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|17
1731058870000|2024-11-08 09:41:10|142.82||142.82||142.82||142.82||0
1731058910000|2024-11-08 09:41:50|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|85
1731058920000|2024-11-08 09:42:00|142.77|142.64|142.77|142.69|142.82|142.69|142.77|142.64|43
1731058930000|2024-11-08 09:42:10|||||||||1
1731058940000|2024-11-08 09:42:20|||||||||1
1731058950000|2024-11-08 09:42:30|||||||||37
1731058960000|2024-11-08 09:42:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|51
1731058970000|2024-11-08 09:42:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1731058980000|2024-11-08 09:43:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|19
1731059000000|2024-11-08 09:43:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|66
1731059010000|2024-11-08 09:43:30|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|154
1731059020000|2024-11-08 09:43:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|17
1731059030000|2024-11-08 09:43:50|142.87||142.82||142.87||142.82||0
1731059040000|2024-11-08 09:44:00|142.87||142.82||142.87||142.82||0
1731059050000|2024-11-08 09:44:10|142.72|142.69|142.72|142.64|142.72|142.74|142.72|142.64|80
1731059060000|2024-11-08 09:44:20|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|10
1731059070000|2024-11-08 09:44:30|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|21
1731059080000|2024-11-08 09:44:40||142.59||142.64||142.64||142.59|0
1731059090000|2024-11-08 09:44:50||142.59||142.64||142.64||142.59|45
1731059100000|2024-11-08 09:45:00|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|11
1731059110000|2024-11-08 09:45:10||142.64||142.64||142.64||142.59|0
1731059120000|2024-11-08 09:45:20|||||||||220
1731059140000|2024-11-08 09:45:40|||||||||1
1731059150000|2024-11-08 09:45:50||142.59||142.64||142.64||142.59|31
1731059160000|2024-11-08 09:46:00|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|8
1731059170000|2024-11-08 09:46:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|254
1731059180000|2024-11-08 09:46:20|||||||||10
1731059190000|2024-11-08 09:46:30|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|10
1731059200000|2024-11-08 09:46:40|||||||||82
1731059210000|2024-11-08 09:46:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|276
1731059220000|2024-11-08 09:47:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|20
1731059230000|2024-11-08 09:47:10|||||||||47
1731059240000|2024-11-08 09:47:20|||||||||1
1731059250000|2024-11-08 09:47:30|||||||||4
1731059270000|2024-11-08 09:47:50||142.44||142.49||142.49||142.44|81
1731059280000|2024-11-08 09:48:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|20
1731059300000|2024-11-08 09:48:20|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|2
1731059310000|2024-11-08 09:48:30|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.49|0
1731059320000|2024-11-08 09:48:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|1
1731059330000|2024-11-08 09:48:50|142.62|142.44|142.57|142.49|142.62|142.49|142.57|142.44|224
1731059340000|2024-11-08 09:49:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|158
1731059350000|2024-11-08 09:49:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|44
1731059360000|2024-11-08 09:49:20|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|46
1731059370000|2024-11-08 09:49:30|142.57|142.39|142.52|142.39|142.57|142.39|142.52|142.39|218
1731059380000|2024-11-08 09:49:40|142.47|142.44|142.52|142.39|142.52|142.44|142.47|142.39|74
1731059390000|2024-11-08 09:49:50|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|0
1731059400000|2024-11-08 09:50:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|96
1731059410000|2024-11-08 09:50:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|228
1731059420000|2024-11-08 09:50:20|||||||||2
1731059430000|2024-11-08 09:50:30|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|280
1731059440000|2024-11-08 09:50:40|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|267
1731059450000|2024-11-08 09:50:50|142.67||142.67||142.67||142.67||0
1731059460000|2024-11-08 09:51:00|||||||||63
1731059470000|2024-11-08 09:51:10|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|82
1731059480000|2024-11-08 09:51:20||142.49||142.54||142.54||142.49|11
1731059490000|2024-11-08 09:51:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|31
1731059500000|2024-11-08 09:51:40|142.62|142.44|142.52|142.44|142.62|142.44|142.52|142.44|7
1731059510000|2024-11-08 09:51:50|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|44
1731059520000|2024-11-08 09:52:00|142.52|142.49|142.57|142.49|142.62|142.49|142.52|142.44|3
1731059550000|2024-11-08 09:52:30|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|84
1731059560000|2024-11-08 09:52:40|142.52||142.52||142.57||142.52||0
1731059570000|2024-11-08 09:52:50|142.57||142.52||142.57||142.52||49
1731059580000|2024-11-08 09:53:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|74
1731059590000|2024-11-08 09:53:10|142.57||142.52||142.57||142.52||28
1731059640000|2024-11-08 09:54:00|||||||||1
1731059650000|2024-11-08 09:54:10|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|36
1731059660000|2024-11-08 09:54:20|142.47||142.47||142.52||142.47||50
1731059680000|2024-11-08 09:54:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|292
1731059690000|2024-11-08 09:54:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|141
1731059700000|2024-11-08 09:55:00|||||||||2
1731059710000|2024-11-08 09:55:10|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|73
1731059750000|2024-11-08 09:55:50|||||||||27
1731059760000|2024-11-08 09:56:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|153
1731059770000|2024-11-08 09:56:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|288
1731059790000|2024-11-08 09:56:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|136
1731059800000|2024-11-08 09:56:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|25
1731059810000|2024-11-08 09:56:50|||||||||71
1731059830000|2024-11-08 09:57:10|142.47|142.39|142.37|142.29|142.47|142.39|142.37|142.29|422
1731059840000|2024-11-08 09:57:20|||||||||52
1731059850000|2024-11-08 09:57:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|142
1731059860000|2024-11-08 09:57:40||142.29||142.34||142.34||142.29|4
1731059870000|2024-11-08 09:57:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|4
1731059890000|2024-11-08 09:58:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|38
1731059910000|2024-11-08 09:58:30|||||||||1
1731059920000|2024-11-08 09:58:40|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|124
1731059930000|2024-11-08 09:58:50||142.39||142.39||142.39||142.39|0
1731059950000|2024-11-08 09:59:10|||||||||181
1731059960000|2024-11-08 09:59:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|156
1731059970000|2024-11-08 09:59:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|120
1731059980000|2024-11-08 09:59:40||142.29||142.34||142.34||142.29|3
1731060000000|2024-11-08 10:00:00||142.29||142.29||142.29||142.29|561
1731060010000|2024-11-08 10:00:10||142.34||142.34||142.34||142.29|3
1731060020000|2024-11-08 10:00:20|142.52|142.39|142.57|142.49|142.57|142.49|142.52|142.39|552
1731060030000|2024-11-08 10:00:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|18
1731060040000|2024-11-08 10:00:40|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|171
1731060050000|2024-11-08 10:00:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|33
1731060060000|2024-11-08 10:01:00|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|272
1731060070000|2024-11-08 10:01:10|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|64
1731060080000|2024-11-08 10:01:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|40
1731060090000|2024-11-08 10:01:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|15
1731060100000|2024-11-08 10:01:40|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|2
1731060110000|2024-11-08 10:01:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|71
1731060120000|2024-11-08 10:02:00|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|25
1731060130000|2024-11-08 10:02:10||142.54||142.54||142.59||142.54|53
1731060140000|2024-11-08 10:02:20|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|41
1731060150000|2024-11-08 10:02:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|77
1731060190000|2024-11-08 10:03:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|140
1731060200000|2024-11-08 10:03:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|4
1731060220000|2024-11-08 10:03:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|322
1731060240000|2024-11-08 10:04:00||142.49||142.49||142.49||142.49|80
1731060250000|2024-11-08 10:04:10|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|51
1731060260000|2024-11-08 10:04:20|||||||||1
1731060280000|2024-11-08 10:04:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|968
1731060300000|2024-11-08 10:05:00||142.39||142.44||142.44||142.39|20
1731060310000|2024-11-08 10:05:10||142.39||142.44||142.44||142.39|3
1731060320000|2024-11-08 10:05:20|||||||||66
1731060330000|2024-11-08 10:05:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|19
1731060340000|2024-11-08 10:05:40|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|5
1731060350000|2024-11-08 10:05:50|142.52||142.52||142.52||142.47||2
1731060360000|2024-11-08 10:06:00|142.47||142.47||142.47||142.47||41
1731060370000|2024-11-08 10:06:10|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|121
1731060380000|2024-11-08 10:06:20|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|2
1731060390000|2024-11-08 10:06:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|49
1731060400000|2024-11-08 10:06:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|70
1731060410000|2024-11-08 10:06:50|142.27|142.19|142.22|142.14|142.32|142.19|142.22|142.14|454
1731060430000|2024-11-08 10:07:10|||||||||38
1731060440000|2024-11-08 10:07:20|||||||||30
1731060450000|2024-11-08 10:07:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|558
1731060460000|2024-11-08 10:07:40|||||||||97
1731060470000|2024-11-08 10:07:50|||||||||1
1731060490000|2024-11-08 10:08:10|||||||||59
1731060510000|2024-11-08 10:08:30|||||||||939
1731060520000|2024-11-08 10:08:40|||||||||35
1731060540000|2024-11-08 10:09:00|||||||||180
1731060570000|2024-11-08 10:09:30|||||||||1
1731060580000|2024-11-08 10:09:40|||||||||26
1731060590000|2024-11-08 10:09:50|||||||||14
1731060600000|2024-11-08 10:10:00||141.99||142.04||142.04||141.99|79
1731060610000|2024-11-08 10:10:10||141.99||142.04||142.04||141.99|126
1731060620000|2024-11-08 10:10:20|||||||||35
1731060630000|2024-11-08 10:10:30|||||||||186
1731060640000|2024-11-08 10:10:40|||||||||16
1731060650000|2024-11-08 10:10:50|||||||||102
1731060670000|2024-11-08 10:11:10||141.99||142.04||142.04||141.99|693
1731060680000|2024-11-08 10:11:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|46
1731060690000|2024-11-08 10:11:30||141.94||141.99||141.99||141.94|24
1731060700000|2024-11-08 10:11:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|10
1731060710000|2024-11-08 10:11:50|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|83
1731060720000|2024-11-08 10:12:00||141.89||141.94||141.94||141.89|5
1731060730000|2024-11-08 10:12:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|134
1731060740000|2024-11-08 10:12:20|142.17|142.09|142.12|142.04|142.22|142.09|142.12|142.04|1118
1731060750000|2024-11-08 10:12:30|142.07|141.99|142.17|142.09|142.17|142.09|142.07|141.99|162
1731060760000|2024-11-08 10:12:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|62
1731060770000|2024-11-08 10:12:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|34
1731060780000|2024-11-08 10:13:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|28
1731060790000|2024-11-08 10:13:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|10
1731060810000|2024-11-08 10:13:30|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|135
1731060820000|2024-11-08 10:13:40|||||||||1
1731060830000|2024-11-08 10:13:50|142.22||142.17||142.22||142.17||89
1731060840000|2024-11-08 10:14:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|35
1731060850000|2024-11-08 10:14:10|142.22||142.17||142.22||142.17||8
1731060870000|2024-11-08 10:14:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|64
1731060880000|2024-11-08 10:14:40|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1
1731060890000|2024-11-08 10:14:50|142.22||142.17||142.22||142.17||2
1731060900000|2024-11-08 10:15:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|21
1731060910000|2024-11-08 10:15:10|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|167
1731060920000|2024-11-08 10:15:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|6
1731060930000|2024-11-08 10:15:30|||||||||4
1731060940000|2024-11-08 10:15:40|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|74
1731060950000|2024-11-08 10:15:50||142.29||142.29||142.29||142.24|0
1731060960000|2024-11-08 10:16:00|142.32|142.24|142.32|142.24|142.32|142.29|142.32|142.24|1
1731060980000|2024-11-08 10:16:20|||||||||5
1731060990000|2024-11-08 10:16:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|52
1731061000000|2024-11-08 10:16:40|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|31
1731061010000|2024-11-08 10:16:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|1762
1731061030000|2024-11-08 10:17:10|||||||||1
1731061040000|2024-11-08 10:17:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|556
1731061060000|2024-11-08 10:17:40|142.27|142.19|142.37|142.29|142.37|142.29|142.27|142.19|701
1731061080000|2024-11-08 10:18:00|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|38
1731061090000|2024-11-08 10:18:10|||||||||2
1731061100000|2024-11-08 10:18:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|56
1731061110000|2024-11-08 10:18:30|142.47||142.42||142.47||142.42||10
1731061150000|2024-11-08 10:19:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|28
1731061170000|2024-11-08 10:19:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|55
1731061190000|2024-11-08 10:19:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|13
1731061210000|2024-11-08 10:20:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|33
1731061220000|2024-11-08 10:20:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|18
1731061240000|2024-11-08 10:20:40|||||||||1
1731061250000|2024-11-08 10:20:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|91
1731061270000|2024-11-08 10:21:10|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|73
1731061290000|2024-11-08 10:21:30|||||||||1
1731061300000|2024-11-08 10:21:40|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|19
1731061310000|2024-11-08 10:21:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|51
1731061320000|2024-11-08 10:22:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1731061330000|2024-11-08 10:22:10||142.19||142.24||142.24||142.19|1
1731061360000|2024-11-08 10:22:40|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|45
1731061380000|2024-11-08 10:23:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|33
1731061390000|2024-11-08 10:23:10|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|14
1731061410000|2024-11-08 10:23:30|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|37
1731061450000|2024-11-08 10:24:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|47
1731061460000|2024-11-08 10:24:20|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|1769
1731061470000|2024-11-08 10:24:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|29
1731061480000|2024-11-08 10:24:40||142.24||142.29||142.29||142.24|124
1731061490000|2024-11-08 10:24:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|51
1731061520000|2024-11-08 10:25:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|71
1731061530000|2024-11-08 10:25:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|17
1731061540000|2024-11-08 10:25:40||142.29||142.34||142.34||142.29|0
1731061550000|2024-11-08 10:25:50||142.29||142.34||142.34||142.29|38
1731061560000|2024-11-08 10:26:00||142.29||142.34||142.34||142.29|0
1731061570000|2024-11-08 10:26:10|||||||||9
1731061580000|2024-11-08 10:26:20||142.29||142.34||142.34||142.29|15
1731061590000|2024-11-08 10:26:30|||||||||33
1731061600000|2024-11-08 10:26:40|||||||||11
1731061610000|2024-11-08 10:26:50|142.47||142.42||142.47||142.42||60
1731061620000|2024-11-08 10:27:00|||||||||12
1731061630000|2024-11-08 10:27:10|142.37|142.29|142.32|142.24|142.42|142.29|142.32|142.24|126
1731061640000|2024-11-08 10:27:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|3
1731061650000|2024-11-08 10:27:30||142.24||142.29||142.29||142.24|1
1731061660000|2024-11-08 10:27:40||142.24||142.29||142.29||142.24|1
1731061670000|2024-11-08 10:27:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1731061680000|2024-11-08 10:28:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|24
1731061690000|2024-11-08 10:28:10|142.37||142.37||142.37||142.32||0
1731061700000|2024-11-08 10:28:20|142.32||142.32||142.32||142.32||1
1731061710000|2024-11-08 10:28:30|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|2
1731061720000|2024-11-08 10:28:40|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|27
1731061730000|2024-11-08 10:28:50|||||||||18
1731061740000|2024-11-08 10:29:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|19
1731061750000|2024-11-08 10:29:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|32
1731061760000|2024-11-08 10:29:20|||||||||1
1731061770000|2024-11-08 10:29:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|76
1731061780000|2024-11-08 10:29:40|||||||||2
1731061790000|2024-11-08 10:29:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|124
1731061800000|2024-11-08 10:30:00|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|33
1731061810000|2024-11-08 10:30:10|142.32||142.32||142.32||142.32||0
1731061820000|2024-11-08 10:30:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|12
1731061830000|2024-11-08 10:30:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|132
1731061840000|2024-11-08 10:30:40|||||||||4
1731061860000|2024-11-08 10:31:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|25
1731061870000|2024-11-08 10:31:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|15
1731061880000|2024-11-08 10:31:20|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|153
1731061890000|2024-11-08 10:31:30|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|5
1731061900000|2024-11-08 10:31:40|142.22||142.22||142.27||142.22||0
1731061910000|2024-11-08 10:31:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|14
1731061920000|2024-11-08 10:32:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1731061940000|2024-11-08 10:32:20|||||||||1
1731061950000|2024-11-08 10:32:30|||||||||53
1731061960000|2024-11-08 10:32:40|||||||||33
1731061970000|2024-11-08 10:32:50|||||||||9
1731061980000|2024-11-08 10:33:00|142.22|142.14|142.27|142.14|142.27|142.19|142.22|142.14|54
1731061990000|2024-11-08 10:33:10||142.19||142.19||142.19||142.19|0
1731062000000|2024-11-08 10:33:20|||||||||66
1731062010000|2024-11-08 10:33:30|||||||||1
1731062020000|2024-11-08 10:33:40|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|3
1731062030000|2024-11-08 10:33:50|||||||||7
1731062040000|2024-11-08 10:34:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|54
1731062050000|2024-11-08 10:34:10|||||||||2
1731062060000|2024-11-08 10:34:20|142.47||142.42||142.47||142.42||1
1731062070000|2024-11-08 10:34:30|142.47|142.39|142.52|142.39|142.52|142.39|142.42|142.39|0
1731062080000|2024-11-08 10:34:40|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|107
1731062090000|2024-11-08 10:34:50||142.34||142.34||142.39||142.34|7
1731062100000|2024-11-08 10:35:00|142.42|142.39|142.42|142.34|142.47|142.39|142.42|142.34|17
1731062110000|2024-11-08 10:35:10|142.47||142.42||142.47||142.42||0
1731062130000|2024-11-08 10:35:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|8
1731062140000|2024-11-08 10:35:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1731062150000|2024-11-08 10:35:50|142.47||142.47||142.47||142.47||3
1731062160000|2024-11-08 10:36:00|142.42|142.29|142.37|142.29|142.42|142.34|142.37|142.29|62
1731062170000|2024-11-08 10:36:10|||||||||3
1731062190000|2024-11-08 10:36:30|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|11
1731062200000|2024-11-08 10:36:40||142.24||142.29||142.29||142.24|3
1731062220000|2024-11-08 10:37:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|11
1731062240000|2024-11-08 10:37:20|142.47|142.29|142.47|142.34|142.47|142.34|142.42|142.29|336
1731062250000|2024-11-08 10:37:30|142.52|142.39|142.52|142.39|142.52|142.44|142.52|142.39|39
1731062260000|2024-11-08 10:37:40|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|2
1731062270000|2024-11-08 10:37:50|142.52||142.47||142.52||142.47||0
1731062280000|2024-11-08 10:38:00|142.52||142.47||142.52||142.47||0
1731062290000|2024-11-08 10:38:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|31
1731062310000|2024-11-08 10:38:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1731062320000|2024-11-08 10:38:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|31
1731062330000|2024-11-08 10:38:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1731062360000|2024-11-08 10:39:20|||||||||1
1731062370000|2024-11-08 10:39:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|102
1731062400000|2024-11-08 10:40:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|20
1731062410000|2024-11-08 10:40:10||142.49||142.54||142.54||142.49|132
1731062420000|2024-11-08 10:40:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|27
1731062430000|2024-11-08 10:40:30|||||||||1
1731062440000|2024-11-08 10:40:40|||||||||347
1731062450000|2024-11-08 10:40:50|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|96
1731062460000|2024-11-08 10:41:00|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|53
1731062470000|2024-11-08 10:41:10|142.67||142.67||142.67||142.62||21
1731062480000|2024-11-08 10:41:20|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|1
1731062490000|2024-11-08 10:41:30|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|1
1731062500000|2024-11-08 10:41:40|||||||||14
1731062520000|2024-11-08 10:42:00|||||||||14
1731062530000|2024-11-08 10:42:10|||||||||3
1731062540000|2024-11-08 10:42:20|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|5
1731062550000|2024-11-08 10:42:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|178
1731062560000|2024-11-08 10:42:40|||||||||1
1731062570000|2024-11-08 10:42:50|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|141
1731062580000|2024-11-08 10:43:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|29
1731062590000|2024-11-08 10:43:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|22
1731062600000|2024-11-08 10:43:20|||||||||16
1731062610000|2024-11-08 10:43:30|||||||||8
1731062630000|2024-11-08 10:43:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|10
1731062640000|2024-11-08 10:44:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1731062670000|2024-11-08 10:44:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|46
1731062700000|2024-11-08 10:45:00|||||||||137
1731062710000|2024-11-08 10:45:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|120
1731062720000|2024-11-08 10:45:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|206
1731062730000|2024-11-08 10:45:30|||||||||5
1731062740000|2024-11-08 10:45:40|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|2
1731062750000|2024-11-08 10:45:50|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|4
1731062770000|2024-11-08 10:46:10|||||||||15
1731062780000|2024-11-08 10:46:20|||||||||1
1731062790000|2024-11-08 10:46:30||142.24||142.29||142.29||142.24|110
1731062800000|2024-11-08 10:46:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|4
1731062810000|2024-11-08 10:46:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|83
1731062820000|2024-11-08 10:47:00|142.42||142.37||142.42||142.37||9
1731062840000|2024-11-08 10:47:20|||||||||1
1731062870000|2024-11-08 10:47:50|142.42||142.42||142.42||142.42||52
1731062880000|2024-11-08 10:48:00||142.34||142.34||142.34||142.34|128
1731062890000|2024-11-08 10:48:10||142.29||142.34||142.34||142.29|7
1731062900000|2024-11-08 10:48:20|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|30
1731062910000|2024-11-08 10:48:30|||||||||29
1731062940000|2024-11-08 10:49:00|||||||||165
1731062950000|2024-11-08 10:49:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|200
1731062960000|2024-11-08 10:49:20|142.42||142.37||142.42||142.37||22
1731062970000|2024-11-08 10:49:30|142.42||142.37||142.42||142.37||0
1731062980000|2024-11-08 10:49:40|||||||||1
1731062990000|2024-11-08 10:49:50|142.42||142.42||142.42||142.42||9
1731063000000|2024-11-08 10:50:00|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|17
1731063010000|2024-11-08 10:50:10|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|20
1731063020000|2024-11-08 10:50:20|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.34|25
1731063030000|2024-11-08 10:50:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|12
1731063040000|2024-11-08 10:50:40|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|7
1731063050000|2024-11-08 10:50:50|||||||||2
1731063060000|2024-11-08 10:51:00|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|30
1731063070000|2024-11-08 10:51:10|||||||||10
1731063100000|2024-11-08 10:51:40|||||||||4
1731063110000|2024-11-08 10:51:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|18
1731063120000|2024-11-08 10:52:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|17
1731063130000|2024-11-08 10:52:10|||||||||15
1731063140000|2024-11-08 10:52:20|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|13
1731063150000|2024-11-08 10:52:30|142.47|142.39|142.57|142.44|142.57|142.44|142.47|142.39|16
1731063160000|2024-11-08 10:52:40|142.52||142.52||142.57||142.52||12
1731063170000|2024-11-08 10:52:50||142.39||142.39||142.39||142.39|94
1731063180000|2024-11-08 10:53:00|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|60
1731063190000|2024-11-08 10:53:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|16
1731063200000|2024-11-08 10:53:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|5
1731063210000|2024-11-08 10:53:30||142.39||142.39||142.39||142.39|1
1731063220000|2024-11-08 10:53:40|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|2
1731063230000|2024-11-08 10:53:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731063260000|2024-11-08 10:54:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|27
1731063280000|2024-11-08 10:54:40|||||||||2
1731063300000|2024-11-08 10:55:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|121
1731063310000|2024-11-08 10:55:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|85
1731063320000|2024-11-08 10:55:20|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|57
1731063330000|2024-11-08 10:55:30|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|3
1731063340000|2024-11-08 10:55:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|52
1731063350000|2024-11-08 10:55:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|2
1731063360000|2024-11-08 10:56:00|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|4
1731063370000|2024-11-08 10:56:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|23
1731063380000|2024-11-08 10:56:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|37
1731063390000|2024-11-08 10:56:30|142.67||142.62||142.67||142.62||0
1731063400000|2024-11-08 10:56:40|||||||||11
1731063410000|2024-11-08 10:56:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|96
1731063420000|2024-11-08 10:57:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|21
1731063430000|2024-11-08 10:57:10|142.67||142.62||142.67||142.62||27
1731063440000|2024-11-08 10:57:20|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|6
1731063450000|2024-11-08 10:57:30|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|30
1731063460000|2024-11-08 10:57:40|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|21
1731063470000|2024-11-08 10:57:50|||||||||3
1731063480000|2024-11-08 10:58:00|||||||||4
1731063490000|2024-11-08 10:58:10|142.67||142.67||142.67||142.62||16
1731063500000|2024-11-08 10:58:20|142.62||142.67||142.67||142.62||0
1731063510000|2024-11-08 10:58:30|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|5
1731063520000|2024-11-08 10:58:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|42
1731063530000|2024-11-08 10:58:50|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|2
1731063540000|2024-11-08 10:59:00|142.67|142.64|142.72|142.59|142.72|142.64|142.67|142.59|12
1731063550000|2024-11-08 10:59:10||142.64||142.64||142.64||142.64|0
1731063560000|2024-11-08 10:59:20|142.77||142.77||142.77||142.77||1
1731063570000|2024-11-08 10:59:30|142.72|142.59|142.72|142.59|142.77|142.64|142.67|142.59|2
1731063580000|2024-11-08 10:59:40||142.64||142.64||142.64||142.64|9
1731063590000|2024-11-08 10:59:50|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|10
1731063600000|2024-11-08 11:00:00|||||||||4
1731063610000|2024-11-08 11:00:10|||||||||1
1731063620000|2024-11-08 11:00:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|7
1731063630000|2024-11-08 11:00:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|45
1731063640000|2024-11-08 11:00:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|20
1731063660000|2024-11-08 11:01:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|21
1731063680000|2024-11-08 11:01:20|142.77||142.77||142.77||142.72||112
1731063690000|2024-11-08 11:01:30|142.72||142.72||142.72||142.72||0
1731063710000|2024-11-08 11:01:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|53
1731063750000|2024-11-08 11:02:30|||||||||9
1731063760000|2024-11-08 11:02:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|16
1731063770000|2024-11-08 11:02:50|||||||||25
1731063780000|2024-11-08 11:03:00|||||||||20
1731063790000|2024-11-08 11:03:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|47
1731063800000|2024-11-08 11:03:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|68
1731063830000|2024-11-08 11:03:50|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|84
1731063840000|2024-11-08 11:04:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|15
1731063850000|2024-11-08 11:04:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|2
1731063870000|2024-11-08 11:04:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|88
1731063890000|2024-11-08 11:04:50|||||||||1
1731063900000|2024-11-08 11:05:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|77
1731063910000|2024-11-08 11:05:10|||||||||20
1731063940000|2024-11-08 11:05:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|34
1731063950000|2024-11-08 11:05:50|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|30
1731063960000|2024-11-08 11:06:00|142.72|142.59|142.67|142.59|142.72|142.59|142.67|142.59|322
1731063970000|2024-11-08 11:06:10|||||||||3
1731063990000|2024-11-08 11:06:30|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|128
1731064000000|2024-11-08 11:06:40||142.59||142.59||142.59||142.59|2
1731064010000|2024-11-08 11:06:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|3356
1731064030000|2024-11-08 11:07:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|41
1731064050000|2024-11-08 11:07:30|142.72||142.67||142.72||142.67||2
1731064060000|2024-11-08 11:07:40|142.72|142.54|142.67|142.54|142.72|142.54|142.62|142.54|217
1731064080000|2024-11-08 11:08:00|142.62||142.67||142.67||142.62||1
1731064090000|2024-11-08 11:08:10|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|1
1731064100000|2024-11-08 11:08:20||142.54||142.59||142.59||142.54|27
1731064120000|2024-11-08 11:08:40|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|1
1731064130000|2024-11-08 11:08:50|142.72||142.67||142.72||142.67||1
1731064140000|2024-11-08 11:09:00|142.72||142.67||142.72||142.67||0
1731064150000|2024-11-08 11:09:10|142.72||142.72||142.72||142.67||0
1731064160000|2024-11-08 11:09:20||142.64||142.64||142.64||142.64|0
1731064170000|2024-11-08 11:09:30|||||||||1
1731064190000|2024-11-08 11:09:50|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|1
1731064200000|2024-11-08 11:10:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|25
1731064210000|2024-11-08 11:10:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|50
1731064220000|2024-11-08 11:10:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1731064230000|2024-11-08 11:10:30|142.97|142.79|142.97|142.89|142.97|142.89|142.97|142.79|49
1731064240000|2024-11-08 11:10:40|143.02||142.97||143.02||142.97||1
1731064250000|2024-11-08 11:10:50|143.02||143.02||143.02||143.02||3
1731064260000|2024-11-08 11:11:00|142.97||142.97||143.02||142.97||0
1731064270000|2024-11-08 11:11:10|||||||||125
1731064280000|2024-11-08 11:11:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|139
1731064300000|2024-11-08 11:11:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|65
1731064310000|2024-11-08 11:11:50|||||||||1
1731064340000|2024-11-08 11:12:20||142.84||142.89||142.89||142.84|13
1731064350000|2024-11-08 11:12:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1731064370000|2024-11-08 11:12:50|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|6
1731064380000|2024-11-08 11:13:00|142.87||142.87||142.92||142.87||1
1731064400000|2024-11-08 11:13:20|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|27
1731064410000|2024-11-08 11:13:30|142.87||142.87||142.87||142.82||0
1731064420000|2024-11-08 11:13:40|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|0
1731064430000|2024-11-08 11:13:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|17
1731064440000|2024-11-08 11:14:00|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|80
1731064450000|2024-11-08 11:14:10|||||||||1
1731064460000|2024-11-08 11:14:20|||||||||158
1731064470000|2024-11-08 11:14:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|415
1731064490000|2024-11-08 11:14:50|142.87||142.82||142.87||142.82||0
1731064520000|2024-11-08 11:15:20|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|96
1731064540000|2024-11-08 11:15:40|||||||||90
1731064560000|2024-11-08 11:16:00|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|49
1731064570000|2024-11-08 11:16:10||142.69||142.74||142.74||142.69|6
1731064580000|2024-11-08 11:16:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|2
1731064590000|2024-11-08 11:16:30||142.69||142.74||142.74||142.69|2
1731064610000|2024-11-08 11:16:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|12
1731064630000|2024-11-08 11:17:10|142.92||142.87||142.92||142.87||0
1731064650000|2024-11-08 11:17:30|142.92||142.87||142.92||142.87||3
1731064660000|2024-11-08 11:17:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1731064670000|2024-11-08 11:17:50|||||||||5
1731064680000|2024-11-08 11:18:00|142.97||142.92||142.97||142.92||13
1731064690000|2024-11-08 11:18:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|14
1731064700000|2024-11-08 11:18:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|75
1731064720000|2024-11-08 11:18:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|60
1731064730000|2024-11-08 11:18:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|9
1731064760000|2024-11-08 11:19:20|||||||||3
1731064780000|2024-11-08 11:19:40|||||||||6
1731064800000|2024-11-08 11:20:00|||||||||7
1731064810000|2024-11-08 11:20:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|58
1731064820000|2024-11-08 11:20:20|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|54
1731064830000|2024-11-08 11:20:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1731064850000|2024-11-08 11:20:50|||||||||2
1731064860000|2024-11-08 11:21:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|20
1731064870000|2024-11-08 11:21:10|||||||||1
1731064900000|2024-11-08 11:21:40|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|32
1731064910000|2024-11-08 11:21:50|143.12||143.17||143.17||143.12||13
1731064920000|2024-11-08 11:22:00|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|4
1731064930000|2024-11-08 11:22:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1731064940000|2024-11-08 11:22:20|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|59
1731064950000|2024-11-08 11:22:30|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|17
1731064960000|2024-11-08 11:22:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1731064970000|2024-11-08 11:22:50|||||||||63
1731064990000|2024-11-08 11:23:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|51
1731065000000|2024-11-08 11:23:20|||||||||14
1731065010000|2024-11-08 11:23:30||142.99||143.04||143.04||142.99|32
1731065020000|2024-11-08 11:23:40||142.99||142.99||142.99||142.99|1
1731065030000|2024-11-08 11:23:50|143.07||143.07||143.12||143.07||0
1731065040000|2024-11-08 11:24:00|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|81
1731065050000|2024-11-08 11:24:10||143.04||143.04||143.04||143.04|0
1731065060000|2024-11-08 11:24:20||142.99||143.04||143.04||142.99|13
1731065070000|2024-11-08 11:24:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|7
1731065080000|2024-11-08 11:24:40|||||||||1
1731065110000|2024-11-08 11:25:10||142.94||142.94||142.94||142.94|52
1731065120000|2024-11-08 11:25:20||142.99||142.94||142.99||142.94|2
1731065130000|2024-11-08 11:25:30|143.02||143.02||143.07||143.02||0
1731065140000|2024-11-08 11:25:40|||||||||1
1731065150000|2024-11-08 11:25:50|||||||||1
1731065190000|2024-11-08 11:26:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|145
1731065200000|2024-11-08 11:26:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|27
1731065220000|2024-11-08 11:27:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|62
1731065230000|2024-11-08 11:27:10|||||||||5
1731065240000|2024-11-08 11:27:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|4
1731065280000|2024-11-08 11:28:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|88
1731065290000|2024-11-08 11:28:10|||||||||1
1731065320000|2024-11-08 11:28:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|64
1731065360000|2024-11-08 11:29:20|||||||||1
1731065430000|2024-11-08 11:30:30|||||||||1
1731065450000|2024-11-08 11:30:50|||||||||9
1731065500000|2024-11-08 11:31:40|||||||||1
1731065550000|2024-11-08 11:32:30|||||||||128
1731065560000|2024-11-08 11:32:40|||||||||22
1731065570000|2024-11-08 11:32:50|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|34
1731065620000|2024-11-08 11:33:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1731065640000|2024-11-08 11:34:00|||||||||1
1731065650000|2024-11-08 11:34:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|80
1731065660000|2024-11-08 11:34:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|50
1731065680000|2024-11-08 11:34:40|143.12|142.99|143.12|142.99|143.12|142.99|143.12|142.99|0
1731065690000|2024-11-08 11:34:50|143.07||143.07||143.07||143.07||0
1731065700000|2024-11-08 11:35:00|143.12||143.07||143.12||143.07||46
1731065710000|2024-11-08 11:35:10|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|9
1731065720000|2024-11-08 11:35:20||142.99||143.04||143.04||142.99|0
1731065750000|2024-11-08 11:35:50||142.99||142.99||142.99||142.99|6
1731065760000|2024-11-08 11:36:00||143.04||142.99||143.04||142.99|0
1731065770000|2024-11-08 11:36:10||143.04||143.04||143.04||143.04|0
1731065780000|2024-11-08 11:36:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1731065790000|2024-11-08 11:36:30||143.04||143.09||143.09||143.04|0
1731065800000|2024-11-08 11:36:40||143.04||143.04||143.04||143.04|0
1731065810000|2024-11-08 11:36:50|143.12||143.17||143.17||143.12||1
1731065820000|2024-11-08 11:37:00|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|0
1731065830000|2024-11-08 11:37:10||143.09||143.04||143.09||143.04|0
1731065840000|2024-11-08 11:37:20||143.09||143.09||143.09||143.04|0
1731065850000|2024-11-08 11:37:30|||||||||1
1731065870000|2024-11-08 11:37:50|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|287
1731065880000|2024-11-08 11:38:00|143.27||143.22||143.27||143.22||15
1731065890000|2024-11-08 11:38:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|135
1731065900000|2024-11-08 11:38:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|6
1731065910000|2024-11-08 11:38:30|||||||||3
1731065920000|2024-11-08 11:38:40|||||||||3
1731065950000|2024-11-08 11:39:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1731065960000|2024-11-08 11:39:20|||||||||20
1731065970000|2024-11-08 11:39:30|143.42|143.29|143.42|143.34|143.42|143.34|143.37|143.29|28
1731065980000|2024-11-08 11:39:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|57
1731065990000|2024-11-08 11:39:50|||||||||77
1731066000000|2024-11-08 11:40:00|||||||||271
1731066010000|2024-11-08 11:40:10|143.42||143.37||143.42||143.37||0
1731066020000|2024-11-08 11:40:20|143.42||143.37||143.42||143.37||0
1731066030000|2024-11-08 11:40:30|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|9
1731066040000|2024-11-08 11:40:40|143.47|143.34|143.47|143.34|143.47|143.39|143.47|143.29|3
1731066050000|2024-11-08 11:40:50|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|1
1731066060000|2024-11-08 11:41:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|8
1731066070000|2024-11-08 11:41:10|143.47||143.42||143.47||143.42||0
1731066080000|2024-11-08 11:41:20|143.47|143.29|143.42|143.29|143.47|143.34|143.37|143.29|24
1731066090000|2024-11-08 11:41:30||143.34||143.34||143.34||143.34|0
1731066120000|2024-11-08 11:42:00||143.29||143.34||143.34||143.29|10
1731066130000|2024-11-08 11:42:10|143.47||143.42||143.47||143.42||1
1731066140000|2024-11-08 11:42:20|143.47||143.42||143.47||143.42||0
1731066180000|2024-11-08 11:43:00|143.47||143.42||143.47||143.42||0
1731066200000|2024-11-08 11:43:20|143.47||143.42||143.47||143.42||25
1731066210000|2024-11-08 11:43:30|||||||||5
1731066240000|2024-11-08 11:44:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|13
1731066250000|2024-11-08 11:44:10|||||||||10
1731066260000|2024-11-08 11:44:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1731066270000|2024-11-08 11:44:30|||||||||1
1731066340000|2024-11-08 11:45:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|77
1731066370000|2024-11-08 11:46:10|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|231
1731066390000|2024-11-08 11:46:30|143.27||143.22||143.27||143.22||20
1731066400000|2024-11-08 11:46:40|||||||||133
1731066410000|2024-11-08 11:46:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1731066470000|2024-11-08 11:47:50|||||||||1
1731066480000|2024-11-08 11:48:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|0
1731066490000|2024-11-08 11:48:10|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|68
1731066520000|2024-11-08 11:48:40|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|1
1731066530000|2024-11-08 11:48:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|69
1731066540000|2024-11-08 11:49:00|||||||||7
1731066560000|2024-11-08 11:49:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|161
1731066570000|2024-11-08 11:49:30||143.09||143.14||143.14||143.09|3
1731066580000|2024-11-08 11:49:40|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|1
1731066600000|2024-11-08 11:50:00|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|0
1731066610000|2024-11-08 11:50:10|143.22||143.17||143.22||143.17||0
1731066620000|2024-11-08 11:50:20|||||||||65
1731066650000|2024-11-08 11:50:50|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|41
1731066660000|2024-11-08 11:51:00|143.12||143.12||143.17||143.12||0
1731066680000|2024-11-08 11:51:20|||||||||7
1731066690000|2024-11-08 11:51:30|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|6
1731066710000|2024-11-08 11:51:50||143.04||143.04||143.04||143.04|0
1731066720000|2024-11-08 11:52:00||142.99||143.04||143.04||142.99|25
1731066730000|2024-11-08 11:52:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|19
1731066740000|2024-11-08 11:52:20||142.99||143.04||143.04||142.99|1
1731066750000|2024-11-08 11:52:30|143.17|142.99|143.07|142.99|143.17|142.99|143.07|142.99|230
1731066760000|2024-11-08 11:52:40|||||||||25
1731066780000|2024-11-08 11:53:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|348
1731066790000|2024-11-08 11:53:10|143.12||143.12||143.17||143.12||0
1731066800000|2024-11-08 11:53:20|143.17||143.12||143.17||143.12||0
1731066810000|2024-11-08 11:53:30|143.17||143.12||143.17||143.12||0
1731066830000|2024-11-08 11:53:50|143.17||143.12||143.17||143.12||1
1731066850000|2024-11-08 11:54:10|||||||||4
1731066860000|2024-11-08 11:54:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|53
1731066870000|2024-11-08 11:54:30||143.04||143.04||143.04||143.04|0
1731066880000|2024-11-08 11:54:40|||||||||1
1731066890000|2024-11-08 11:54:50|||||||||1
1731066910000|2024-11-08 11:55:10|143.17||143.12||143.17||143.12||0
1731066950000|2024-11-08 11:55:50||142.99||143.04||143.04||142.99|1
1731066960000|2024-11-08 11:56:00||142.99||142.99||143.04||142.99|3
1731066970000|2024-11-08 11:56:10||143.04||143.04||143.04||143.04|0
1731066980000|2024-11-08 11:56:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1731066990000|2024-11-08 11:56:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|0
1731067000000|2024-11-08 11:56:40|143.17||143.12||143.17||143.12||14
1731067010000|2024-11-08 11:56:50|143.17||143.17||143.17||143.17||5
1731067020000|2024-11-08 11:57:00|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|71
1731067030000|2024-11-08 11:57:10|||||||||1
1731067100000|2024-11-08 11:58:20|||||||||1
1731067140000|2024-11-08 11:59:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|16
1731067150000|2024-11-08 11:59:10|||||||||164
1731067170000|2024-11-08 11:59:30|||||||||1
1731067180000|2024-11-08 11:59:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|135
1731067190000|2024-11-08 11:59:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|1
1731067200000|2024-11-08 12:00:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|11
1731067210000|2024-11-08 12:00:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|27
1731067230000|2024-11-08 12:00:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|19
1731067250000|2024-11-08 12:00:50|||||||||1
1731067260000|2024-11-08 12:01:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|144
1731067270000|2024-11-08 12:01:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|13
1731067280000|2024-11-08 12:01:20|||||||||33
1731067310000|2024-11-08 12:01:50|||||||||1
1731067320000|2024-11-08 12:02:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|29
1731067340000|2024-11-08 12:02:20|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|10
1731067350000|2024-11-08 12:02:30|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|8
1731067360000|2024-11-08 12:02:40|143.32||143.37||143.37||143.32||0
1731067370000|2024-11-08 12:02:50||143.29||143.29||143.29||143.24|0
1731067380000|2024-11-08 12:03:00|||||||||1
1731067390000|2024-11-08 12:03:10|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|45
1731067410000|2024-11-08 12:03:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|38
1731067420000|2024-11-08 12:03:40|143.47||143.47||143.47||143.47||0
1731067430000|2024-11-08 12:03:50|143.42||143.42||143.42||143.42||0
1731067440000|2024-11-08 12:04:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|24
1731067450000|2024-11-08 12:04:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1731067500000|2024-11-08 12:05:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1731067530000|2024-11-08 12:05:30|143.42||143.42||143.42||143.37||2
1731067540000|2024-11-08 12:05:40|143.37||143.42||143.42||143.37||0
1731067550000|2024-11-08 12:05:50|143.37|143.24|143.37|143.29|143.37|143.29|143.37|143.24|0
1731067590000|2024-11-08 12:06:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1731067600000|2024-11-08 12:06:40|||||||||4
1731067620000|2024-11-08 12:07:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1731067640000|2024-11-08 12:07:20||143.24||143.24||143.24||143.24|0
1731067650000|2024-11-08 12:07:30||143.29||143.29||143.29||143.29|0
1731067660000|2024-11-08 12:07:40||143.24||143.24||143.29||143.24|1
1731067670000|2024-11-08 12:07:50|143.32||143.32||143.32||143.32||0
1731067680000|2024-11-08 12:08:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1731067690000|2024-11-08 12:08:10|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|1
1731067700000|2024-11-08 12:08:20||143.29||143.24||143.29||143.24|0
1731067710000|2024-11-08 12:08:30||143.29||143.29||143.29||143.24|0
1731067720000|2024-11-08 12:08:40|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|1
1731067730000|2024-11-08 12:08:50|143.47|143.34|143.42|143.34|143.47|143.34|143.42|143.34|1
1731067740000|2024-11-08 12:09:00|143.47||143.42||143.47||143.42||0
1731067780000|2024-11-08 12:09:40|143.47||143.42||143.47||143.42||0
1731067790000|2024-11-08 12:09:50|143.47||143.42||143.47||143.42||16
1731067800000|2024-11-08 12:10:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|113
1731067810000|2024-11-08 12:10:10|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|10
1731067820000|2024-11-08 12:10:20|143.57|143.44|143.57|143.49|143.57|143.49|143.52|143.44|389
1731067830000|2024-11-08 12:10:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|14
1731067840000|2024-11-08 12:10:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1505
1731067860000|2024-11-08 12:11:00||143.44||143.49||143.49||143.44|1
1731067870000|2024-11-08 12:11:10|||||||||1
1731067920000|2024-11-08 12:12:00|||||||||10
1731067940000|2024-11-08 12:12:20|||||||||1
1731067950000|2024-11-08 12:12:30|||||||||3
1731067970000|2024-11-08 12:12:50|||||||||15
1731067980000|2024-11-08 12:13:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|18
1731067990000|2024-11-08 12:13:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1731068000000|2024-11-08 12:13:20|||||||||5
1731068010000|2024-11-08 12:13:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|112
1731068050000|2024-11-08 12:14:10|||||||||135
1731068080000|2024-11-08 12:14:40|||||||||1
1731068120000|2024-11-08 12:15:20|||||||||26
1731068150000|2024-11-08 12:15:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|9
1731068160000|2024-11-08 12:16:00|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|82
1731068170000|2024-11-08 12:16:10||143.44||143.49||143.49||143.44|197
1731068180000|2024-11-08 12:16:20|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|14
1731068190000|2024-11-08 12:16:30|143.52||143.52||143.57||143.52||0
1731068200000|2024-11-08 12:16:40|143.57|143.39|143.57|143.44|143.57|143.44|143.57|143.39|1
1731068210000|2024-11-08 12:16:50||143.49||143.49||143.49||143.44|0
1731068220000|2024-11-08 12:17:00||143.44||143.49||143.49||143.44|8
1731068250000|2024-11-08 12:17:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|3
1731068290000|2024-11-08 12:18:10|||||||||1
1731068330000|2024-11-08 12:18:50|||||||||1
1731068360000|2024-11-08 12:19:20|||||||||2
1731068370000|2024-11-08 12:19:30||143.49||143.49||143.49||143.49|4
1731068380000|2024-11-08 12:19:40|143.57||143.62||143.62||143.57||0
1731068390000|2024-11-08 12:19:50||143.54||143.54||143.54||143.54|0
1731068400000|2024-11-08 12:20:00|143.57|143.49|143.57|143.49|143.62|143.49|143.57|143.49|2
1731068420000|2024-11-08 12:20:20|143.62||143.57||143.62||143.57||0
1731068430000|2024-11-08 12:20:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1731068440000|2024-11-08 12:20:40||143.49||143.54||143.54||143.49|9
1731068450000|2024-11-08 12:20:50||143.49||143.49||143.49||143.49|2
1731068460000|2024-11-08 12:21:00||143.54||143.54||143.54||143.54|0
1731068490000|2024-11-08 12:21:30||143.49||143.54||143.54||143.49|11
1731068500000|2024-11-08 12:21:40|143.67||143.67||143.67||143.67||3
1731068510000|2024-11-08 12:21:50|143.62||143.67||143.67||143.62||0
1731068520000|2024-11-08 12:22:00|143.62||143.62||143.67||143.62||0
1731068540000|2024-11-08 12:22:20|||||||||14
1731068550000|2024-11-08 12:22:30|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|4
1731068560000|2024-11-08 12:22:40|143.57||143.57||143.62||143.57||0
1731068570000|2024-11-08 12:22:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|2
1731068580000|2024-11-08 12:23:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|28
1731068600000|2024-11-08 12:23:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|62
1731068620000|2024-11-08 12:23:40|143.62||143.57||143.62||143.57||0
1731068640000|2024-11-08 12:24:00|||||||||4
1731068650000|2024-11-08 12:24:10|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|1
1731068660000|2024-11-08 12:24:20|143.47||143.52||143.52||143.47||0
1731068670000|2024-11-08 12:24:30||143.44||143.44||143.44||143.39|0
1731068680000|2024-11-08 12:24:40||143.39||143.39||143.39||143.39|0
1731068690000|2024-11-08 12:24:50||143.44||143.44||143.44||143.39|5
1731068710000|2024-11-08 12:25:10||143.39||143.44||143.44||143.39|3
1731068730000|2024-11-08 12:25:30|||||||||3
1731068750000|2024-11-08 12:25:50|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|1
1731068760000|2024-11-08 12:26:00||143.49||143.49||143.49||143.49|0
1731068770000|2024-11-08 12:26:10|||||||||5
1731068780000|2024-11-08 12:26:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1731068790000|2024-11-08 12:26:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1731068800000|2024-11-08 12:26:40|||||||||2160
1731068810000|2024-11-08 12:26:50||143.44||143.44||143.44||143.44|3
1731068820000|2024-11-08 12:27:00|143.52||143.52||143.57||143.52||0
1731068830000|2024-11-08 12:27:10|143.57||143.52||143.57||143.52||1
1731068840000|2024-11-08 12:27:20|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|22
1731068850000|2024-11-08 12:27:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1731068860000|2024-11-08 12:27:40||143.39||143.39||143.39||143.39|19
1731068870000|2024-11-08 12:27:50|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|24
1731068910000|2024-11-08 12:28:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|10
1731068920000|2024-11-08 12:28:40|||||||||1
1731068950000|2024-11-08 12:29:10|||||||||8
1731068960000|2024-11-08 12:29:20|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|37
1731068980000|2024-11-08 12:29:40|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|38
1731068990000|2024-11-08 12:29:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1731069010000|2024-11-08 12:30:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|3
1731069020000|2024-11-08 12:30:20||143.34||143.39||143.39||143.34|9
1731069030000|2024-11-08 12:30:30|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|0
1731069050000|2024-11-08 12:30:50|||||||||120
1731069060000|2024-11-08 12:31:00|||||||||11
1731069110000|2024-11-08 12:31:50|||||||||155
1731069120000|2024-11-08 12:32:00|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|185
1731069130000|2024-11-08 12:32:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1731069140000|2024-11-08 12:32:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1731069150000|2024-11-08 12:32:30|143.47||143.47||143.47||143.47||0
1731069160000|2024-11-08 12:32:40|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|0
1731069170000|2024-11-08 12:32:50||143.34||143.39||143.39||143.34|6
1731069180000|2024-11-08 12:33:00|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|4
1731069190000|2024-11-08 12:33:10|143.47||143.42||143.47||143.42||0
1731069200000|2024-11-08 12:33:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1731069210000|2024-11-08 12:33:30|143.47||143.42||143.47||143.42||0
1731069220000|2024-11-08 12:33:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1731069230000|2024-11-08 12:33:50|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|2
1731069240000|2024-11-08 12:34:00|143.47|143.39|143.47|143.39|143.52|143.44|143.42|143.39|28
1731069250000|2024-11-08 12:34:10|143.52||143.47||143.52||143.47||0
1731069260000|2024-11-08 12:34:20|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|0
1731069270000|2024-11-08 12:34:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|16
1731069280000|2024-11-08 12:34:40|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|11
1731069310000|2024-11-08 12:35:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|58
1731069340000|2024-11-08 12:35:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|46
1731069350000|2024-11-08 12:35:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1731069380000|2024-11-08 12:36:20|143.67||143.67||143.67||143.62||1
1731069390000|2024-11-08 12:36:30||143.59||143.59||143.59||143.59|0
1731069400000|2024-11-08 12:36:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|6
1731069410000|2024-11-08 12:36:50|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|2
1731069420000|2024-11-08 12:37:00|143.57|143.44|143.52|143.44|143.62|143.44|143.52|143.44|10
1731069440000|2024-11-08 12:37:20|143.57||143.52||143.57||143.52||10
1731069450000|2024-11-08 12:37:30|143.57||143.52||143.57||143.52||0
1731069470000|2024-11-08 12:37:50|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|48
1731069480000|2024-11-08 12:38:00|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|107
1731069490000|2024-11-08 12:38:10||143.49||143.49||143.49||143.49|0
1731069510000|2024-11-08 12:38:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1731069520000|2024-11-08 12:38:40|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|10
1731069550000|2024-11-08 12:39:10|||||||||1
1731069570000|2024-11-08 12:39:30|143.52|143.44|143.42|143.29|143.52|143.44|143.42|143.29|17
1731069580000|2024-11-08 12:39:40|143.37||143.37||143.37||143.37||24
1731069590000|2024-11-08 12:39:50|143.42||143.37||143.42||143.37||0
1731069600000|2024-11-08 12:40:00|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|40
1731069610000|2024-11-08 12:40:10|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|6
1731069620000|2024-11-08 12:40:20||143.39||143.39||143.39||143.39|0
1731069640000|2024-11-08 12:40:40|143.52||143.47||143.52||143.47||0
1731069680000|2024-11-08 12:41:20|143.52||143.47||143.52||143.47||1290
1731069690000|2024-11-08 12:41:30|143.52||143.47||143.52||143.47||0
1731069700000|2024-11-08 12:41:40|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|2
1731069710000|2024-11-08 12:41:50|||||||||1
1731069740000|2024-11-08 12:42:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|30
1731069760000|2024-11-08 12:42:40|||||||||1
1731069770000|2024-11-08 12:42:50|||||||||6
1731069790000|2024-11-08 12:43:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|65
1731069830000|2024-11-08 12:43:50|143.62||143.57||143.62||143.57||1
1731069840000|2024-11-08 12:44:00|143.62||143.57||143.62||143.57||7
1731069850000|2024-11-08 12:44:10|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|2
1731069860000|2024-11-08 12:44:20|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1731069890000|2024-11-08 12:44:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1731069900000|2024-11-08 12:45:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|39
1731069910000|2024-11-08 12:45:10|143.57||143.57||143.62||143.57||0
1731069920000|2024-11-08 12:45:20|143.62||143.57||143.62||143.57||0
1731069970000|2024-11-08 12:46:10|||||||||1
1731069980000|2024-11-08 12:46:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|31
1731069990000|2024-11-08 12:46:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1731070010000|2024-11-08 12:46:50||143.44||143.49||143.49||143.44|32
1731070040000|2024-11-08 12:47:20|||||||||1
1731070080000|2024-11-08 12:48:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.54|0
1731070090000|2024-11-08 12:48:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|74
1731070100000|2024-11-08 12:48:20|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|525
1731070110000|2024-11-08 12:48:30|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|7
1731070130000|2024-11-08 12:48:50|143.62||143.62||143.67||143.62||0
1731070140000|2024-11-08 12:49:00|143.67||143.62||143.67||143.62||0
1731070150000|2024-11-08 12:49:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|2
1731070170000|2024-11-08 12:49:30|||||||||2
1731070180000|2024-11-08 12:49:40|||||||||1
1731070200000|2024-11-08 12:50:00|||||||||3
1731070240000|2024-11-08 12:50:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731070250000|2024-11-08 12:50:50|||||||||1
1731070300000|2024-11-08 12:51:40|143.72||143.67||143.72||143.67||1
1731070320000|2024-11-08 12:52:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|59
1731070340000|2024-11-08 12:52:20|||||||||7
1731070350000|2024-11-08 12:52:30||143.54||143.54||143.54||143.54|30
1731070360000|2024-11-08 12:52:40|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|1
1731070370000|2024-11-08 12:52:50||143.54||143.59||143.59||143.54|26
1731070390000|2024-11-08 12:53:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1731070410000|2024-11-08 12:53:30|143.67||143.67||143.67||143.67||1
1731070420000|2024-11-08 12:53:40|143.62||143.62||143.67||143.62||0
1731070450000|2024-11-08 12:54:10|||||||||1
1731070470000|2024-11-08 12:54:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|60
1731070480000|2024-11-08 12:54:40|143.62||143.62||143.62||143.57||2
1731070490000|2024-11-08 12:54:50||143.54||143.54||143.54||143.54|0
1731070510000|2024-11-08 12:55:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1731070520000|2024-11-08 12:55:20||143.54||143.59||143.59||143.54|4
1731070550000|2024-11-08 12:55:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|4
1731070600000|2024-11-08 12:56:40|||||||||1
1731070610000|2024-11-08 12:56:50|143.67||143.62||143.67||143.62||1
1731070620000|2024-11-08 12:57:00|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|5
1731070630000|2024-11-08 12:57:10|143.62|143.59|143.62|143.54|143.67|143.59|143.62|143.54|6
1731070660000|2024-11-08 12:57:40|||||||||1
1731070690000|2024-11-08 12:58:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|66
1731070710000|2024-11-08 12:58:30|143.62||143.57||143.62||143.57||1
1731070730000|2024-11-08 12:58:50|||||||||11
1731070740000|2024-11-08 12:59:00|||||||||1
1731070770000|2024-11-08 12:59:30|143.62||143.62||143.62||143.57||49
1731070780000|2024-11-08 12:59:40|143.57||143.57||143.57||143.57||0
1731070790000|2024-11-08 12:59:50|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|96
1731070800000|2024-11-08 13:00:00|143.57||143.57||143.62||143.57||1
1731070830000|2024-11-08 13:00:30|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|24
1731070860000|2024-11-08 13:01:00|143.67||143.62||143.67||143.62||2
1731070870000|2024-11-08 13:01:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|8
1731070900000|2024-11-08 13:01:40|143.77||143.72||143.77||143.72||3
1731070910000|2024-11-08 13:01:50|143.77||143.77||143.77||143.77||0
1731070920000|2024-11-08 13:02:00|143.72||143.77||143.77||143.72||0
1731070940000|2024-11-08 13:02:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|27
1731070960000|2024-11-08 13:02:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|147
1731070970000|2024-11-08 13:02:50|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|7
1731070980000|2024-11-08 13:03:00||143.69||143.69||143.69||143.69|0
1731070990000|2024-11-08 13:03:10|||||||||1
1731071010000|2024-11-08 13:03:30|||||||||1
1731071030000|2024-11-08 13:03:50|||||||||27
1731071070000|2024-11-08 13:04:30|||||||||4
1731071080000|2024-11-08 13:04:40|||||||||1
1731071110000|2024-11-08 13:05:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|14
1731071150000|2024-11-08 13:05:50|||||||||1
1731071160000|2024-11-08 13:06:00|143.77||143.72||143.77||143.72||1
1731071180000|2024-11-08 13:06:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|13
1731071220000|2024-11-08 13:07:00|143.82||143.82||143.82||143.82||8
1731071230000|2024-11-08 13:07:10|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|6
1731071240000|2024-11-08 13:07:20|143.82||143.77||143.82||143.77||5
1731071260000|2024-11-08 13:07:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1731071290000|2024-11-08 13:08:10|||||||||12
1731071310000|2024-11-08 13:08:30||143.69||143.69||143.69||143.69|4
1731071320000|2024-11-08 13:08:40|143.77||143.82||143.82||143.77||3
1731071340000|2024-11-08 13:09:00|143.77||143.82||143.82||143.77||0
1731071350000|2024-11-08 13:09:10|143.77|143.64|143.77|143.64|143.77|143.64|143.72|143.64|2
1731071360000|2024-11-08 13:09:20||143.69||143.69||143.69||143.69|1
1731071370000|2024-11-08 13:09:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1731071390000|2024-11-08 13:09:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|37
1731071430000|2024-11-08 13:10:30|||||||||4
1731071490000|2024-11-08 13:11:30|143.72||143.67||143.72||143.67||6
1731071500000|2024-11-08 13:11:40|||||||||1
1731071570000|2024-11-08 13:12:50|||||||||1
1731071580000|2024-11-08 13:13:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|12
1731071590000|2024-11-08 13:13:10|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|0
1731071600000|2024-11-08 13:13:20|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|6
1731071610000|2024-11-08 13:13:30||143.64||143.64||143.64||143.59|0
1731071630000|2024-11-08 13:13:50||143.59||143.59||143.59||143.59|9
1731071640000|2024-11-08 13:14:00|143.67||143.67||143.67||143.67||1
1731071650000|2024-11-08 13:14:10|143.72||143.67||143.72||143.67||0
1731071660000|2024-11-08 13:14:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|128
1731071670000|2024-11-08 13:14:30||143.54||143.59||143.59||143.54|1
1731071680000|2024-11-08 13:14:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1731071710000|2024-11-08 13:15:10|||||||||1
1731071730000|2024-11-08 13:15:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|255
1731071740000|2024-11-08 13:15:40|143.62|143.54|143.67|143.54|143.67|143.54|143.57|143.54|1
1731071750000|2024-11-08 13:15:50|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|0
1731071760000|2024-11-08 13:16:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|22
1731071780000|2024-11-08 13:16:20|||||||||1
1731071820000|2024-11-08 13:17:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1731071840000|2024-11-08 13:17:20|143.62||143.57||143.62||143.57||1
1731071850000|2024-11-08 13:17:30|143.62||143.57||143.62||143.57||1
1731071870000|2024-11-08 13:17:50|143.62||143.62||143.62||143.57||0
1731071880000|2024-11-08 13:18:00|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|0
1731071890000|2024-11-08 13:18:10|||||||||4
1731071910000|2024-11-08 13:18:30|||||||||63
1731071920000|2024-11-08 13:18:40|||||||||1
1731071950000|2024-11-08 13:19:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|157
1731071980000|2024-11-08 13:19:40|143.72||143.67||143.72||143.67||0
1731071990000|2024-11-08 13:19:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|29
1731072000000|2024-11-08 13:20:00|||||||||148
1731072030000|2024-11-08 13:20:30|||||||||3
1731072040000|2024-11-08 13:20:40|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|1
1731072050000|2024-11-08 13:20:50||143.69||143.69||143.69||143.64|0
1731072060000|2024-11-08 13:21:00|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|1
1731072070000|2024-11-08 13:21:10|143.72||143.77||143.77||143.72||0
1731072080000|2024-11-08 13:21:20|143.72||143.72||143.72||143.72||0
1731072110000|2024-11-08 13:21:50|||||||||12
1731072130000|2024-11-08 13:22:10|||||||||115
1731072140000|2024-11-08 13:22:20|||||||||93
1731072160000|2024-11-08 13:22:40|||||||||2
1731072170000|2024-11-08 13:22:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|150
1731072180000|2024-11-08 13:23:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|26
1731072190000|2024-11-08 13:23:10|||||||||8
1731072200000|2024-11-08 13:23:20|||||||||1
1731072210000|2024-11-08 13:23:30|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|0
1731072220000|2024-11-08 13:23:40||143.69||143.69||143.69||143.69|0
1731072230000|2024-11-08 13:23:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1731072270000|2024-11-08 13:24:30|143.77||143.77||143.77||143.72||17
1731072280000|2024-11-08 13:24:40|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|9
1731072290000|2024-11-08 13:24:50|143.82||143.77||143.82||143.77||0
1731072300000|2024-11-08 13:25:00|143.82||143.77||143.82||143.77||0
1731072310000|2024-11-08 13:25:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|36
1731072330000|2024-11-08 13:25:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|44
1731072340000|2024-11-08 13:25:40|||||||||1
1731072360000|2024-11-08 13:26:00|143.82||143.82||143.82||143.82||57
1731072380000|2024-11-08 13:26:20||143.74||143.74||143.74||143.74|0
1731072400000|2024-11-08 13:26:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|48
1731072410000|2024-11-08 13:26:50|143.82||143.77||143.82||143.77||1
1731072420000|2024-11-08 13:27:00|||||||||4
1731072440000|2024-11-08 13:27:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1731072470000|2024-11-08 13:27:50|143.77||143.72||143.77||143.72||108
1731072480000|2024-11-08 13:28:00|143.77||143.72||143.77||143.72||10
1731072490000|2024-11-08 13:28:10|143.77||143.77||143.77||143.77||1
1731072500000|2024-11-08 13:28:20|143.72||143.72||143.77||143.72||0
1731072530000|2024-11-08 13:28:50|143.77||143.77||143.77||143.77||1
1731072550000|2024-11-08 13:29:10||143.69||143.69||143.69||143.69|5
1731072570000|2024-11-08 13:29:30|||||||||1
1731072590000|2024-11-08 13:29:50|||||||||1
1731072600000|2024-11-08 13:30:00|143.82||143.77||143.82||143.77||0
1731072620000|2024-11-08 13:30:20|143.82||143.77||143.82||143.77||1
1731072630000|2024-11-08 13:30:30|143.82||143.77||143.82||143.77||0
1731072660000|2024-11-08 13:31:00|||||||||10
1731072670000|2024-11-08 13:31:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|11
1731072690000|2024-11-08 13:31:30||143.69||143.64||143.69||143.64|1
1731072700000|2024-11-08 13:31:40||143.69||143.69||143.69||143.69|0
1731072710000|2024-11-08 13:31:50|143.82||143.82||143.82||143.82||2
1731072720000|2024-11-08 13:32:00|143.77||143.77||143.77||143.77||0
1731072740000|2024-11-08 13:32:20|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|5
1731072750000|2024-11-08 13:32:30|143.77||143.77||143.77||143.72||0
1731072760000|2024-11-08 13:32:40|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|1
1731072770000|2024-11-08 13:32:50|143.77||143.72||143.77||143.72||0
1731072810000|2024-11-08 13:33:30|||||||||92
1731072820000|2024-11-08 13:33:40|||||||||265
1731072830000|2024-11-08 13:33:50|||||||||1
1731072850000|2024-11-08 13:34:10|||||||||92
1731072860000|2024-11-08 13:34:20|||||||||68
1731072880000|2024-11-08 13:34:40|||||||||137
1731072890000|2024-11-08 13:34:50|||||||||16
1731072900000|2024-11-08 13:35:00|||||||||1
1731072920000|2024-11-08 13:35:20|||||||||9
1731072940000|2024-11-08 13:35:40|||||||||265
1731072950000|2024-11-08 13:35:50|||||||||3202
1731072960000|2024-11-08 13:36:00|||||||||102
1731072970000|2024-11-08 13:36:10|||||||||3011
1731072980000|2024-11-08 13:36:20|||||||||6
1731073010000|2024-11-08 13:36:50|||||||||3
1731073020000|2024-11-08 13:37:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|116
1731073030000|2024-11-08 13:37:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|27
1731073040000|2024-11-08 13:37:20|||||||||6
1731073050000|2024-11-08 13:37:30|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|83
1731073060000|2024-11-08 13:37:40|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|34
1731073070000|2024-11-08 13:37:50||143.44||143.44||143.44||143.39|19
1731073080000|2024-11-08 13:38:00||143.39||143.44||143.44||143.39|6
1731073090000|2024-11-08 13:38:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|3
1731073110000|2024-11-08 13:38:30|143.62||143.62||143.62||143.57||42
1731073120000|2024-11-08 13:38:40||143.54||143.54||143.54||143.54|1
1731073130000|2024-11-08 13:38:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1731073140000|2024-11-08 13:39:00|143.62|143.44|143.47|143.39|143.62|143.44|143.47|143.39|277
1731073150000|2024-11-08 13:39:10|143.52||143.47||143.52||143.47||7
1731073160000|2024-11-08 13:39:20|143.52||143.47||143.52||143.47||0
1731073170000|2024-11-08 13:39:30|||||||||6
1731073180000|2024-11-08 13:39:40|||||||||1
1731073190000|2024-11-08 13:39:50|||||||||6
1731073200000|2024-11-08 13:40:00|||||||||1
1731073230000|2024-11-08 13:40:30|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|135
1731073240000|2024-11-08 13:40:40|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|26
1731073250000|2024-11-08 13:40:50||143.34||143.34||143.34||143.34|0
1731073270000|2024-11-08 13:41:10|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|1
1731073280000|2024-11-08 13:41:20|143.37||143.37||143.37||143.37||0
1731073290000|2024-11-08 13:41:30||143.24||143.29||143.29||143.24|5
1731073300000|2024-11-08 13:41:40|143.42||143.42||143.42||143.42||0
1731073310000|2024-11-08 13:41:50||143.34||143.29||143.34||143.29|0
1731073320000|2024-11-08 13:42:00||143.34||143.34||143.34||143.34|6
1731073330000|2024-11-08 13:42:10|143.47||143.47||143.47||143.47||8
1731073340000|2024-11-08 13:42:20|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|20
1731073350000|2024-11-08 13:42:30|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|8
1731073360000|2024-11-08 13:42:40|||||||||24
1731073370000|2024-11-08 13:42:50|143.52||143.47||143.52||143.47||0
1731073380000|2024-11-08 13:43:00|143.52||143.47||143.52||143.47||9
1731073390000|2024-11-08 13:43:10|143.52||143.47||143.52||143.47||46
1731073420000|2024-11-08 13:43:40|143.52||143.52||143.52||143.47||10
1731073430000|2024-11-08 13:43:50|143.47||143.47||143.47||143.47||1
1731073440000|2024-11-08 13:44:00|143.52||143.52||143.52||143.52||2
1731073450000|2024-11-08 13:44:10||143.44||143.44||143.44||143.39|13
1731073460000|2024-11-08 13:44:20|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|42
1731073470000|2024-11-08 13:44:30|143.52||143.47||143.52||143.47||0
1731073480000|2024-11-08 13:44:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1731073490000|2024-11-08 13:44:50|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|5
1731073500000|2024-11-08 13:45:00|143.52||143.47||143.52||143.47||0
1731073510000|2024-11-08 13:45:10|143.52|143.44|143.57|143.49|143.57|143.49|143.47|143.44|270
1731073520000|2024-11-08 13:45:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|116
1731073530000|2024-11-08 13:45:30|143.62|143.39|143.47|143.39|143.62|143.39|143.47|143.39|1039
1731073540000|2024-11-08 13:45:40||143.34||143.39||143.39||143.34|1
1731073550000|2024-11-08 13:45:50|||||||||3
1731073560000|2024-11-08 13:46:00|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|3
1731073570000|2024-11-08 13:46:10||143.44||143.39||143.44||143.39|0
1731073580000|2024-11-08 13:46:20|143.47||143.47||143.52||143.47||0
1731073600000|2024-11-08 13:46:40|||||||||2
1731073610000|2024-11-08 13:46:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|94
1731073620000|2024-11-08 13:47:00|143.57||143.52||143.57||143.52||1
1731073630000|2024-11-08 13:47:10|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|1
1731073660000|2024-11-08 13:47:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|13
1731073670000|2024-11-08 13:47:50|143.57||143.57||143.57||143.57||1
1731073680000|2024-11-08 13:48:00||143.49||143.44||143.49||143.44|0
1731073690000|2024-11-08 13:48:10||143.49||143.49||143.49||143.44|20
1731073700000|2024-11-08 13:48:20||143.44||143.49||143.49||143.44|1
1731073740000|2024-11-08 13:49:00|||||||||1
1731073770000|2024-11-08 13:49:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|25
1731073780000|2024-11-08 13:49:40|143.57||143.57||143.57||143.52||0
1731073790000|2024-11-08 13:49:50|143.52||143.52||143.57||143.52||0
1731073810000|2024-11-08 13:50:10|143.57||143.52||143.57||143.52||2
1731073820000|2024-11-08 13:50:20|143.57||143.52||143.57||143.52||0
1731073830000|2024-11-08 13:50:30|143.57||143.52||143.57||143.52||0
1731073840000|2024-11-08 13:50:40|143.57||143.52||143.57||143.52||0
1731073860000|2024-11-08 13:51:00|143.57||143.57||143.57||143.52||0
1731073870000|2024-11-08 13:51:10|143.52||143.52||143.57||143.52||0
1731073880000|2024-11-08 13:51:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|13
1731073890000|2024-11-08 13:51:30||143.49||143.54||143.54||143.49|15
1731073900000|2024-11-08 13:51:40|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|12
1731073910000|2024-11-08 13:51:50||143.49||143.54||143.54||143.49|0
1731073930000|2024-11-08 13:52:10|143.67||143.62||143.67||143.62||0
1731073940000|2024-11-08 13:52:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|41
1731073950000|2024-11-08 13:52:30|||||||||1
1731073960000|2024-11-08 13:52:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1731073980000|2024-11-08 13:53:00|||||||||12
1731073990000|2024-11-08 13:53:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|7
1731074010000|2024-11-08 13:53:30|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|2
1731074020000|2024-11-08 13:53:40|||||||||1
1731074040000|2024-11-08 13:54:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|1
1731074090000|2024-11-08 13:54:50|||||||||1
1731074160000|2024-11-08 13:56:00|143.62|143.54|143.72|143.59|143.72|143.64|143.62|143.54|117
1731074170000|2024-11-08 13:56:10||143.64||143.64||143.64||143.64|0
1731074180000|2024-11-08 13:56:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1731074210000|2024-11-08 13:56:50|||||||||1
1731074230000|2024-11-08 13:57:10|||||||||1
1731074260000|2024-11-08 13:57:40|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|63
1731074270000|2024-11-08 13:57:50|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|0
1731074300000|2024-11-08 13:58:20|||||||||1
1731074310000|2024-11-08 13:58:30|143.62||143.57||143.62||143.57||10
1731074320000|2024-11-08 13:58:40|143.62||143.57||143.62||143.57||3
1731074330000|2024-11-08 13:58:50|143.62||143.57||143.62||143.57||1
1731074340000|2024-11-08 13:59:00|143.62||143.57||143.62||143.57||0
1731074360000|2024-11-08 13:59:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|6
1731074370000|2024-11-08 13:59:30|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|3
1731074380000|2024-11-08 13:59:40|143.52||143.52||143.52||143.52||1
1731074390000|2024-11-08 13:59:50|143.57||143.57||143.57||143.52||1
1731074400000|2024-11-08 14:00:00||143.49||143.49||143.49||143.44|0
1731074410000|2024-11-08 14:00:10||143.44||143.49||143.49||143.44|0
1731074420000|2024-11-08 14:00:20|||||||||127
1731074430000|2024-11-08 14:00:30|||||||||1
1731074470000|2024-11-08 14:01:10|||||||||1
1731074490000|2024-11-08 14:01:30|||||||||40
1731074510000|2024-11-08 14:01:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|15
1731074540000|2024-11-08 14:02:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1731074550000|2024-11-08 14:02:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|67
1731074560000|2024-11-08 14:02:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|112
1731074570000|2024-11-08 14:02:50|||||||||1
1731074580000|2024-11-08 14:03:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|31
1731074640000|2024-11-08 14:04:00|||||||||7
1731074650000|2024-11-08 14:04:10|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|4
1731074660000|2024-11-08 14:04:20|143.57||143.52||143.57||143.52||0
1731074670000|2024-11-08 14:04:30|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|24
1731074680000|2024-11-08 14:04:40||143.39||143.44||143.44||143.39|0
1731074690000|2024-11-08 14:04:50||143.39||143.44||143.44||143.39|0
1731074700000|2024-11-08 14:05:00||143.39||143.44||143.44||143.39|1
1731074710000|2024-11-08 14:05:10|||||||||1
1731074740000|2024-11-08 14:05:40|143.57||143.52||143.57||143.52||5
1731074780000|2024-11-08 14:06:20|||||||||1
1731074790000|2024-11-08 14:06:30|143.57||143.57||143.57||143.57||5
1731074800000|2024-11-08 14:06:40|143.52||143.52||143.52||143.52||0
1731074830000|2024-11-08 14:07:10|||||||||2
1731074840000|2024-11-08 14:07:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|8
1731074850000|2024-11-08 14:07:30||143.44||143.44||143.44||143.44|3
1731074860000|2024-11-08 14:07:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|1
1731074870000|2024-11-08 14:07:50|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|2
1731074880000|2024-11-08 14:08:00|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|405
1731074900000|2024-11-08 14:08:20|||||||||50
1731074920000|2024-11-08 14:08:40|||||||||18
1731074950000|2024-11-08 14:09:10|||||||||1
1731074960000|2024-11-08 14:09:20||143.34||143.34||143.34||143.34|135
1731074970000|2024-11-08 14:09:30|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|58
1731074980000|2024-11-08 14:09:40|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|9
1731074990000|2024-11-08 14:09:50||143.39||143.39||143.39||143.34|1
1731075000000|2024-11-08 14:10:00||143.34||143.39||143.39||143.34|25
1731075010000|2024-11-08 14:10:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|303
1731075030000|2024-11-08 14:10:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|8
1731075060000|2024-11-08 14:11:00|143.52||143.47||143.52||143.47||17
1731075070000|2024-11-08 14:11:10|||||||||6
1731075080000|2024-11-08 14:11:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|15
1731075130000|2024-11-08 14:12:10|||||||||1
1731075140000|2024-11-08 14:12:20|||||||||16
1731075150000|2024-11-08 14:12:30|||||||||173
1731075160000|2024-11-08 14:12:40|||||||||18
1731075170000|2024-11-08 14:12:50|||||||||14
1731075190000|2024-11-08 14:13:10|||||||||116
1731075200000|2024-11-08 14:13:20|||||||||1
1731075260000|2024-11-08 14:14:20|||||||||63
1731075270000|2024-11-08 14:14:30|||||||||1
1731075310000|2024-11-08 14:15:10|||||||||43
1731075320000|2024-11-08 14:15:20|||||||||14
1731075340000|2024-11-08 14:15:40|||||||||1
1731075390000|2024-11-08 14:16:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|25
1731075410000|2024-11-08 14:16:50|||||||||1
1731075430000|2024-11-08 14:17:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|48
1731075440000|2024-11-08 14:17:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1731075450000|2024-11-08 14:17:30|||||||||2
1731075470000|2024-11-08 14:17:50|||||||||1
1731075480000|2024-11-08 14:18:00|||||||||1
1731075490000|2024-11-08 14:18:10|||||||||10
1731075510000|2024-11-08 14:18:30|143.52||143.47||143.52||143.47||3
1731075520000|2024-11-08 14:18:40|||||||||2
1731075550000|2024-11-08 14:19:10|143.52||143.47||143.52||143.47||1
1731075570000|2024-11-08 14:19:30|143.52||143.47||143.52||143.47||1
1731075600000|2024-11-08 14:20:00|143.52||143.47||143.52||143.47||0
1731075610000|2024-11-08 14:20:10|143.52||143.47||143.52||143.47||0
1731075620000|2024-11-08 14:20:20|||||||||1
1731075650000|2024-11-08 14:20:50|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|10
1731075660000|2024-11-08 14:21:00|143.42||143.42||143.47||143.42||0
1731075670000|2024-11-08 14:21:10|143.47||143.47||143.47||143.42||1
1731075680000|2024-11-08 14:21:20||143.39||143.34||143.39||143.34|0
1731075690000|2024-11-08 14:21:30|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|1
1731075700000|2024-11-08 14:21:40|143.47||143.42||143.47||143.42||0
1731075710000|2024-11-08 14:21:50|||||||||1
1731075730000|2024-11-08 14:22:10|143.47||143.42||143.47||143.42||0
1731075740000|2024-11-08 14:22:20|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.39|0
1731075750000|2024-11-08 14:22:30||143.34||143.39||143.39||143.34|0
1731075760000|2024-11-08 14:22:40|||||||||1
1731075770000|2024-11-08 14:22:50|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|46
1731075780000|2024-11-08 14:23:00||143.44||143.44||143.44||143.39|21
1731075810000|2024-11-08 14:23:30|143.57||143.57||143.57||143.57||0
1731075820000|2024-11-08 14:23:40|143.52||143.52||143.57||143.52||0
1731075830000|2024-11-08 14:23:50|||||||||1
1731075840000|2024-11-08 14:24:00|143.57||143.52||143.57||143.52||0
1731075850000|2024-11-08 14:24:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1731075880000|2024-11-08 14:24:40|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|2
1731075890000|2024-11-08 14:24:50|143.57||143.52||143.57||143.52||0
1731075900000|2024-11-08 14:25:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|0
1731075910000|2024-11-08 14:25:10|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|5
1731075930000|2024-11-08 14:25:30|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|17
1731075950000|2024-11-08 14:25:50|||||||||1
1731075960000|2024-11-08 14:26:00|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|18
1731075970000|2024-11-08 14:26:10|143.47||143.42||143.47||143.42||1
1731075980000|2024-11-08 14:26:20|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|20
1731075990000|2024-11-08 14:26:30||143.39||143.39||143.39||143.34|0
1731076000000|2024-11-08 14:26:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|11
1731076010000|2024-11-08 14:26:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|22
1731076020000|2024-11-08 14:27:00|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|25
1731076030000|2024-11-08 14:27:10|||||||||51
1731076040000|2024-11-08 14:27:20|||||||||1
1731076050000|2024-11-08 14:27:30|||||||||1
1731076060000|2024-11-08 14:27:40|143.37||143.32||143.37||143.32||32
1731076070000|2024-11-08 14:27:50|||||||||1
1731076080000|2024-11-08 14:28:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|10
1731076110000|2024-11-08 14:28:30|||||||||6
1731076130000|2024-11-08 14:28:50|||||||||5
1731076150000|2024-11-08 14:29:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|100
1731076170000|2024-11-08 14:29:30|||||||||17
1731076180000|2024-11-08 14:29:40|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|3
1731076190000|2024-11-08 14:29:50|143.37|143.24|143.37|143.29|143.37|143.29|143.37|143.24|51
1731076200000|2024-11-08 14:30:00|143.42|143.34|143.42|143.29|143.47|143.39|143.37|143.29|298
1731076210000|2024-11-08 14:30:10|143.37|143.24|143.32|143.24|143.37|143.24|143.32|143.24|11
1731076220000|2024-11-08 14:30:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|29
1731076230000|2024-11-08 14:30:30|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|29
1731076250000|2024-11-08 14:30:50|143.27||143.22||143.27||143.22||2
1731076260000|2024-11-08 14:31:00|143.27|143.19|143.17|143.09|143.27|143.19|143.17|143.09|41
1731076270000|2024-11-08 14:31:10|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|23
1731076280000|2024-11-08 14:31:20|143.17|143.04|143.17|143.04|143.22|143.04|143.17|143.04|38
1731076290000|2024-11-08 14:31:30|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|14
1731076300000|2024-11-08 14:31:40||143.04||143.04||143.09||143.04|11
1731076310000|2024-11-08 14:31:50|143.12||143.12||143.17||143.12||2
1731076320000|2024-11-08 14:32:00||142.99||143.04||143.04||142.99|36
1731076330000|2024-11-08 14:32:10||142.99||143.04||143.04||142.99|0
1731076340000|2024-11-08 14:32:20|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|19
1731076350000|2024-11-08 14:32:30||143.09||143.04||143.09||143.04|0
1731076360000|2024-11-08 14:32:40|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|0
1731076370000|2024-11-08 14:32:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1731076380000|2024-11-08 14:33:00|143.12||143.07||143.12||143.07||57
1731076390000|2024-11-08 14:33:10|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|47
1731076400000|2024-11-08 14:33:20|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|0
1731076430000|2024-11-08 14:33:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|16
1731076440000|2024-11-08 14:34:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|20
1731076450000|2024-11-08 14:34:10|143.12||143.07||143.12||143.07||0
1731076460000|2024-11-08 14:34:20|||||||||1
1731076470000|2024-11-08 14:34:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|25
1731076480000|2024-11-08 14:34:40|||||||||1
1731076490000|2024-11-08 14:34:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|0
1731076500000|2024-11-08 14:35:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|5
1731076510000|2024-11-08 14:35:10|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|2
1731076520000|2024-11-08 14:35:20|143.12|142.99|143.07|142.99|143.17|142.99|143.07|142.99|112
1731076530000|2024-11-08 14:35:30|||||||||134
1731076560000|2024-11-08 14:36:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|91
1731076570000|2024-11-08 14:36:10||142.99||143.04||143.04||142.99|12
1731076580000|2024-11-08 14:36:20|143.17||143.12||143.17||143.12||54
1731076590000|2024-11-08 14:36:30|143.17||143.12||143.17||143.12||0
1731076600000|2024-11-08 14:36:40|||||||||1
1731076610000|2024-11-08 14:36:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|60
1731076630000|2024-11-08 14:37:10|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|93
1731076640000|2024-11-08 14:37:20|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|9
1731076650000|2024-11-08 14:37:30|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|442
1731076660000|2024-11-08 14:37:40|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|120
1731076670000|2024-11-08 14:37:50|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|15
1731076680000|2024-11-08 14:38:00|142.92|142.84|142.87|142.79|142.97|142.89|142.87|142.79|149
1731076690000|2024-11-08 14:38:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|825
1731076700000|2024-11-08 14:38:20|142.87||142.82||142.87||142.82||71
1731076710000|2024-11-08 14:38:30|||||||||11
1731076720000|2024-11-08 14:38:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|388
1731076730000|2024-11-08 14:38:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|50
1731076740000|2024-11-08 14:39:00|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|35
1731076750000|2024-11-08 14:39:10|142.82||142.77||142.82||142.77||2
1731076760000|2024-11-08 14:39:20|142.82|142.64|142.77|142.69|142.82|142.69|142.77|142.64|10
1731076780000|2024-11-08 14:39:40|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|96
1731076790000|2024-11-08 14:39:50||142.74||142.69||142.74||142.69|2
1731076800000|2024-11-08 14:40:00|142.77|142.74|142.72|142.64|142.82|142.74|142.72|142.64|21
1731076810000|2024-11-08 14:40:10|||||||||1
1731076820000|2024-11-08 14:40:20|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|19
1731076830000|2024-11-08 14:40:30|142.82|142.69|142.82|142.74|142.82|142.74|142.82|142.69|55
1731076850000|2024-11-08 14:40:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|61
1731076860000|2024-11-08 14:41:00|142.87||142.82||142.87||142.82||8
1731076870000|2024-11-08 14:41:10|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|24
1731076880000|2024-11-08 14:41:20|142.82||142.82||142.87||142.82||3
1731076890000|2024-11-08 14:41:30|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|1
1731076910000|2024-11-08 14:41:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|11
1731076920000|2024-11-08 14:42:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1731076930000|2024-11-08 14:42:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|7
1731076940000|2024-11-08 14:42:20|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|0
1731076950000|2024-11-08 14:42:30|||||||||14
1731076960000|2024-11-08 14:42:40|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|30
1731076970000|2024-11-08 14:42:50|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|0
1731076980000|2024-11-08 14:43:00|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|2
1731076990000|2024-11-08 14:43:10||142.69||142.69||142.69||142.69|0
1731077000000|2024-11-08 14:43:20||142.64||142.69||142.69||142.64|1
1731077020000|2024-11-08 14:43:40|||||||||1
1731077030000|2024-11-08 14:43:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|13
1731077040000|2024-11-08 14:44:00|142.77|142.69|142.82|142.69|142.82|142.69|142.72|142.69|30
1731077050000|2024-11-08 14:44:10|142.77||142.77||142.82||142.77||0
1731077060000|2024-11-08 14:44:20|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|11
1731077070000|2024-11-08 14:44:30|142.77||142.77||142.77||142.77||0
1731077080000|2024-11-08 14:44:40|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.69|1
1731077090000|2024-11-08 14:44:50|||||||||1
1731077100000|2024-11-08 14:45:00|||||||||17
1731077110000|2024-11-08 14:45:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|112
1731077120000|2024-11-08 14:45:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|306
1731077130000|2024-11-08 14:45:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1731077140000|2024-11-08 14:45:40|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|7
1731077150000|2024-11-08 14:45:50|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.69|0
1731077160000|2024-11-08 14:46:00|142.82|142.64|142.82|142.74|142.82|142.74|142.82|142.64|8
1731077170000|2024-11-08 14:46:10|142.77|142.69|142.87|142.79|142.87|142.79|142.77|142.69|6
1731077190000|2024-11-08 14:46:30|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|0
1731077200000|2024-11-08 14:46:40|||||||||1
1731077210000|2024-11-08 14:46:50|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|11
1731077220000|2024-11-08 14:47:00|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|3
1731077230000|2024-11-08 14:47:10|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|2
1731077240000|2024-11-08 14:47:20|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|0
1731077250000|2024-11-08 14:47:30|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.74|14
1731077260000|2024-11-08 14:47:40||142.74||142.79||142.79||142.74|1
1731077270000|2024-11-08 14:47:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|48
1731077280000|2024-11-08 14:48:00||142.79||142.84||142.84||142.79|0
1731077290000|2024-11-08 14:48:10||142.79||142.84||142.84||142.79|7
1731077300000|2024-11-08 14:48:20|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.74|147
1731077310000|2024-11-08 14:48:30||142.84||142.84||142.84||142.79|1
1731077320000|2024-11-08 14:48:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|50
1731077330000|2024-11-08 14:48:50|||||||||1
1731077340000|2024-11-08 14:49:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|8
1731077350000|2024-11-08 14:49:10||142.84||142.84||142.84||142.84|1
1731077360000|2024-11-08 14:49:20|142.92||142.92||142.97||142.92||0
1731077370000|2024-11-08 14:49:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|251
1731077380000|2024-11-08 14:49:40||142.84||142.89||142.89||142.84|30
1731077390000|2024-11-08 14:49:50|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|0
1731077400000|2024-11-08 14:50:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|13
1731077410000|2024-11-08 14:50:10|||||||||1
1731077440000|2024-11-08 14:50:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|18
1731077460000|2024-11-08 14:51:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|7
1731077480000|2024-11-08 14:51:20||142.74||142.79||142.79||142.74|10
1731077490000|2024-11-08 14:51:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|14
1731077510000|2024-11-08 14:51:50||142.69||142.74||142.74||142.69|3
1731077520000|2024-11-08 14:52:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|8
1731077530000|2024-11-08 14:52:10||142.74||142.79||142.79||142.74|0
1731077540000|2024-11-08 14:52:20|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|121
1731077550000|2024-11-08 14:52:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|98
1731077560000|2024-11-08 14:52:40|||||||||111
1731077570000|2024-11-08 14:52:50||142.59||142.64||142.64||142.59|135
1731077580000|2024-11-08 14:53:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|131
1731077590000|2024-11-08 14:53:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1731077600000|2024-11-08 14:53:20|142.72||142.67||142.72||142.67||17
1731077610000|2024-11-08 14:53:30|142.72||142.67||142.72||142.67||41
1731077620000|2024-11-08 14:53:40|||||||||1
1731077630000|2024-11-08 14:53:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|19
1731077640000|2024-11-08 14:54:00|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|0
1731077650000|2024-11-08 14:54:10|||||||||1
1731077680000|2024-11-08 14:54:40|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|110
1731077700000|2024-11-08 14:55:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|27
1731077710000|2024-11-08 14:55:10|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|6
1731077720000|2024-11-08 14:55:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|26
1731077730000|2024-11-08 14:55:30|142.67||142.62||142.67||142.62||0
1731077740000|2024-11-08 14:55:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|18
1731077750000|2024-11-08 14:55:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|14
1731077760000|2024-11-08 14:56:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|18
1731077770000|2024-11-08 14:56:10|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|1
1731077780000|2024-11-08 14:56:20|142.72|142.64|142.77|142.64|142.77|142.69|142.72|142.64|351
1731077790000|2024-11-08 14:56:30|142.72||142.72||142.77||142.72||1
1731077800000|2024-11-08 14:56:40|142.77||142.72||142.77||142.72||0
1731077810000|2024-11-08 14:56:50|142.77||142.72||142.77||142.72||0
1731077820000|2024-11-08 14:57:00|142.77||142.72||142.77||142.72||5
1731077840000|2024-11-08 14:57:20||142.59||142.59||142.64||142.59|8
1731077850000|2024-11-08 14:57:30||142.64||142.64||142.64||142.64|0
1731077860000|2024-11-08 14:57:40|||||||||1
1731077880000|2024-11-08 14:58:00||142.59||142.64||142.64||142.59|6
1731077890000|2024-11-08 14:58:10||142.59||142.59||142.64||142.59|0
1731077900000|2024-11-08 14:58:20|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|0
1731077930000|2024-11-08 14:58:50|||||||||2
1731077940000|2024-11-08 14:59:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|3
1731077950000|2024-11-08 14:59:10|||||||||1
1731077960000|2024-11-08 14:59:20|142.67||142.67||142.67||142.67||33
1731077970000|2024-11-08 14:59:30||142.59||142.54||142.59||142.54|52
1731077980000|2024-11-08 14:59:40|142.62||142.62||142.62||142.62||300
1731077990000|2024-11-08 14:59:50|||||||||1
1731078000000|2024-11-08 15:00:00|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|52
1731078010000|2024-11-08 15:00:10|142.67|142.54|142.67|142.59|142.67|142.59|142.67|142.54|18
1731078020000|2024-11-08 15:00:20||142.54||142.54||142.54||142.54|4
1731078030000|2024-11-08 15:00:30|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.54|2
1731078040000|2024-11-08 15:00:40|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|6
1731078060000|2024-11-08 15:01:00|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|214
1731078070000|2024-11-08 15:01:10|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|4
1731078090000|2024-11-08 15:01:30|||||||||16
1731078100000|2024-11-08 15:01:40|||||||||45
1731078110000|2024-11-08 15:01:50|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|33
1731078120000|2024-11-08 15:02:00|||||||||5
1731078130000|2024-11-08 15:02:10|||||||||1
1731078140000|2024-11-08 15:02:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|233
1731078170000|2024-11-08 15:02:50|142.67||142.62||142.67||142.62||1
1731078180000|2024-11-08 15:03:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|1
1731078190000|2024-11-08 15:03:10|142.67||142.62||142.67||142.62||0
1731078200000|2024-11-08 15:03:20|142.67||142.62||142.67||142.62||0
1731078210000|2024-11-08 15:03:30|142.67||142.62||142.67||142.62||0
1731078220000|2024-11-08 15:03:40|||||||||2
1731078240000|2024-11-08 15:04:00|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|17
1731078260000|2024-11-08 15:04:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|26
1731078290000|2024-11-08 15:04:50|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|8
1731078300000|2024-11-08 15:05:00|142.52||142.47||142.52||142.47||132
1731078310000|2024-11-08 15:05:10|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|6
1731078320000|2024-11-08 15:05:20|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|8
1731078330000|2024-11-08 15:05:30|||||||||23
1731078340000|2024-11-08 15:05:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|39
1731078350000|2024-11-08 15:05:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1731078370000|2024-11-08 15:06:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|14
1731078380000|2024-11-08 15:06:20|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|81
1731078390000|2024-11-08 15:06:30|||||||||1
1731078400000|2024-11-08 15:06:40||142.39||142.44||142.44||142.39|4
1731078420000|2024-11-08 15:07:00|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|20
1731078430000|2024-11-08 15:07:10||142.44||142.44||142.44||142.44|0
1731078440000|2024-11-08 15:07:20|||||||||1
1731078460000|2024-11-08 15:07:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1731078480000|2024-11-08 15:08:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|21
1731078500000|2024-11-08 15:08:20|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|10
1731078510000|2024-11-08 15:08:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1731078530000|2024-11-08 15:08:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1731078540000|2024-11-08 15:09:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|2
1731078550000|2024-11-08 15:09:10|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|2
1731078560000|2024-11-08 15:09:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731078570000|2024-11-08 15:09:30|142.52||142.47||142.52||142.47||0
1731078590000|2024-11-08 15:09:50|||||||||45
1731078600000|2024-11-08 15:10:00|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|31
1731078610000|2024-11-08 15:10:10||142.39||142.39||142.39||142.34|0
1731078650000|2024-11-08 15:10:50|||||||||1
1731078670000|2024-11-08 15:11:10|||||||||3
1731078680000|2024-11-08 15:11:20|142.52||142.52||142.52||142.47||8
1731078690000|2024-11-08 15:11:30|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|10
1731078700000|2024-11-08 15:11:40|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|17
1731078710000|2024-11-08 15:11:50|142.52||142.52||142.52||142.47||12
1731078720000|2024-11-08 15:12:00|142.47||142.47||142.52||142.47||20
1731078730000|2024-11-08 15:12:10|||||||||5
1731078740000|2024-11-08 15:12:20|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|14
1731078750000|2024-11-08 15:12:30||142.49||142.49||142.49||142.49|1
1731078760000|2024-11-08 15:12:40||142.44||142.49||142.49||142.44|6
1731078770000|2024-11-08 15:12:50|142.62||142.57||142.62||142.57||50
1731078780000|2024-11-08 15:13:00|142.62||142.57||142.62||142.57||250
1731078790000|2024-11-08 15:13:10|||||||||13
1731078810000|2024-11-08 15:13:30|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|12
1731078820000|2024-11-08 15:13:40||142.54||142.54||142.54||142.54|100
1731078830000|2024-11-08 15:13:50||142.49||142.49||142.54||142.49|7
1731078840000|2024-11-08 15:14:00|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1731078850000|2024-11-08 15:14:10||142.49||142.54||142.54||142.49|0
1731078860000|2024-11-08 15:14:20|||||||||1
1731078880000|2024-11-08 15:14:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|46
1731078890000|2024-11-08 15:14:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|70
1731078900000|2024-11-08 15:15:00|||||||||2
1731078910000|2024-11-08 15:15:10|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|112
1731078920000|2024-11-08 15:15:20|142.57||142.52||142.57||142.52||4
1731078960000|2024-11-08 15:16:00|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|67
1731078970000|2024-11-08 15:16:10|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|1
1731078990000|2024-11-08 15:16:30|142.57||142.52||142.57||142.52||0
1731079020000|2024-11-08 15:17:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|72
1731079030000|2024-11-08 15:17:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|28
1731079040000|2024-11-08 15:17:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|9
1731079050000|2024-11-08 15:17:30||142.34||142.39||142.39||142.34|0
1731079060000|2024-11-08 15:17:40|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|1
1731079070000|2024-11-08 15:17:50||142.39||142.34||142.39||142.34|0
1731079080000|2024-11-08 15:18:00|142.42|142.39|142.52|142.44|142.52|142.44|142.42|142.39|3
1731079090000|2024-11-08 15:18:10||142.39||142.39||142.39||142.39|22
1731079100000|2024-11-08 15:18:20|142.47||142.47||142.52||142.47||7
1731079110000|2024-11-08 15:18:30|142.52||142.47||142.52||142.47||0
1731079120000|2024-11-08 15:18:40|142.52||142.47||142.52||142.47||0
1731079130000|2024-11-08 15:18:50|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|0
1731079140000|2024-11-08 15:19:00|142.47||142.52||142.52||142.47||0
1731079150000|2024-11-08 15:19:10|142.47|142.34|142.42|142.34|142.52|142.34|142.42|142.34|12
1731079160000|2024-11-08 15:19:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|1
1731079180000|2024-11-08 15:19:40||142.34||142.39||142.39||142.34|5
1731079190000|2024-11-08 15:19:50||142.34||142.39||142.39||142.34|0
1731079200000|2024-11-08 15:20:00||142.34||142.34||142.39||142.34|0
1731079210000|2024-11-08 15:20:10|142.42||142.42||142.42||142.42||0
1731079220000|2024-11-08 15:20:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|9
1731079230000|2024-11-08 15:20:30|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|0
1731079240000|2024-11-08 15:20:40||142.34||142.34||142.34||142.34|6
1731079250000|2024-11-08 15:20:50||142.39||142.39||142.39||142.39|0
1731079260000|2024-11-08 15:21:00|||||||||297
1731079270000|2024-11-08 15:21:10|||||||||1
1731079280000|2024-11-08 15:21:20|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|60
1731079290000|2024-11-08 15:21:30|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|0
1731079300000|2024-11-08 15:21:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1731079310000|2024-11-08 15:21:50|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|3
1731079320000|2024-11-08 15:22:00|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|1
1731079330000|2024-11-08 15:22:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|5
1731079350000|2024-11-08 15:22:30|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|36
1731079360000|2024-11-08 15:22:40|142.57||142.52||142.57||142.52||6
1731079370000|2024-11-08 15:22:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|2
1731079380000|2024-11-08 15:23:00|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|8
1731079400000|2024-11-08 15:23:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|31
1731079420000|2024-11-08 15:23:40|142.62||142.57||142.62||142.57||5
1731079430000|2024-11-08 15:23:50|142.62||142.57||142.62||142.57||0
1731079440000|2024-11-08 15:24:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|11
1731079450000|2024-11-08 15:24:10|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.39|1
1731079460000|2024-11-08 15:24:20|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|44
1731079470000|2024-11-08 15:24:30|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|11
1731079480000|2024-11-08 15:24:40|||||||||10
1731079490000|2024-11-08 15:24:50|||||||||10
1731079500000|2024-11-08 15:25:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|61
1731079540000|2024-11-08 15:25:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|35
1731079560000|2024-11-08 15:26:00|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|39
1731079570000|2024-11-08 15:26:10|142.42|142.39|142.42|142.34|142.47|142.39|142.42|142.34|0
1731079580000|2024-11-08 15:26:20|||||||||1
1731079600000|2024-11-08 15:26:40|142.47||142.47||142.47||142.47||32
1731079610000|2024-11-08 15:26:50||142.39||142.39||142.39||142.39|0
1731079620000|2024-11-08 15:27:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|1
1731079630000|2024-11-08 15:27:10||142.39||142.44||142.44||142.39|12
1731079650000|2024-11-08 15:27:30||142.39||142.39||142.39||142.39|3
1731079660000|2024-11-08 15:27:40||142.44||142.44||142.44||142.39|29
1731079670000|2024-11-08 15:27:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1731079680000|2024-11-08 15:28:00|||||||||3
1731079710000|2024-11-08 15:28:30|||||||||46
1731079730000|2024-11-08 15:28:50|||||||||1
1731079740000|2024-11-08 15:29:00|||||||||13
1731079750000|2024-11-08 15:29:10|||||||||56
1731079760000|2024-11-08 15:29:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|12
1731079770000|2024-11-08 15:29:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731079780000|2024-11-08 15:29:40|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|14
1731079790000|2024-11-08 15:29:50|142.52||142.47||142.52||142.47||32
1731079800000|2024-11-08 15:30:00|||||||||106
1731079810000|2024-11-08 15:30:10|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|24
1731079820000|2024-11-08 15:30:20|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|60
1731079830000|2024-11-08 15:30:30||142.44||142.39||142.44||142.39|2
1731079840000|2024-11-08 15:30:40|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|1
1731079860000|2024-11-08 15:31:00||142.39||142.44||142.44||142.39|6
1731079890000|2024-11-08 15:31:30|||||||||1
1731079910000|2024-11-08 15:31:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|48
1731079920000|2024-11-08 15:32:00|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|51
1731079930000|2024-11-08 15:32:10||142.49||142.49||142.49||142.44|6
1731079940000|2024-11-08 15:32:20||142.44||142.49||142.49||142.44|0
1731079950000|2024-11-08 15:32:30||142.44||142.49||142.49||142.44|2
1731079960000|2024-11-08 15:32:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|4
1731079980000|2024-11-08 15:33:00|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|96
1731079990000|2024-11-08 15:33:10|||||||||1
1731080000000|2024-11-08 15:33:20|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|21
1731080010000|2024-11-08 15:33:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|65
1731080050000|2024-11-08 15:34:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|40
1731080060000|2024-11-08 15:34:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|39
1731080080000|2024-11-08 15:34:40|||||||||100
1731080090000|2024-11-08 15:34:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1297
1731080100000|2024-11-08 15:35:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|24
1731080120000|2024-11-08 15:35:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|560
1731080140000|2024-11-08 15:35:40|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|55
1731080150000|2024-11-08 15:35:50||142.69||142.69||142.69||142.69|0
1731080160000|2024-11-08 15:36:00|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|81
1731080200000|2024-11-08 15:36:40|||||||||1
1731080270000|2024-11-08 15:37:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|14
1731080280000|2024-11-08 15:38:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|36
1731080290000|2024-11-08 15:38:10|142.77||142.72||142.77||142.72||5
1731080300000|2024-11-08 15:38:20|||||||||1
1731080330000|2024-11-08 15:38:50|||||||||1023
1731080340000|2024-11-08 15:39:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|85
1731080360000|2024-11-08 15:39:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|172
1731080370000|2024-11-08 15:39:30|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|520
1731080380000|2024-11-08 15:39:40|142.67||142.67||142.67||142.67||0
1731080390000|2024-11-08 15:39:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|175
1731080400000|2024-11-08 15:40:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|246
1731080410000|2024-11-08 15:40:10||142.64||142.69||142.69||142.64|21
1731080420000|2024-11-08 15:40:20|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|16
1731080460000|2024-11-08 15:41:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|7
1731080470000|2024-11-08 15:41:10|142.77||142.72||142.77||142.72||0
1731080480000|2024-11-08 15:41:20|142.77||142.72||142.77||142.72||6
1731080490000|2024-11-08 15:41:30|142.77||142.72||142.77||142.72||0
1731080500000|2024-11-08 15:41:40|||||||||3
1731080510000|2024-11-08 15:41:50|||||||||31
1731080520000|2024-11-08 15:42:00|||||||||1
1731080530000|2024-11-08 15:42:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|55
1731080540000|2024-11-08 15:42:20|142.77||142.72||142.77||142.72||3
1731080550000|2024-11-08 15:42:30|||||||||3
1731080560000|2024-11-08 15:42:40|||||||||1
1731080570000|2024-11-08 15:42:50|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|33
1731080610000|2024-11-08 15:43:30|||||||||1
1731080640000|2024-11-08 15:44:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|24
1731080650000|2024-11-08 15:44:10|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|55
1731080660000|2024-11-08 15:44:20|142.72||142.72||142.77||142.72||0
1731080690000|2024-11-08 15:44:50|142.77||142.72||142.77||142.72||0
1731080700000|2024-11-08 15:45:00|142.77||142.72||142.77||142.72||0
1731080710000|2024-11-08 15:45:10|142.77||142.72||142.77||142.72||1
1731080720000|2024-11-08 15:45:20|142.77||142.72||142.77||142.72||0
1731080730000|2024-11-08 15:45:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|14
1731080740000|2024-11-08 15:45:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|151
1731080780000|2024-11-08 15:46:20|||||||||50
1731080800000|2024-11-08 15:46:40|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.79|45
1731080810000|2024-11-08 15:46:50|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|60
1731080820000|2024-11-08 15:47:00|142.82||142.82||142.87||142.82||15
1731080830000|2024-11-08 15:47:10||142.69||142.74||142.74||142.69|14
1731080840000|2024-11-08 15:47:20||142.69||142.74||142.74||142.69|16
1731080850000|2024-11-08 15:47:30|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|81
1731080860000|2024-11-08 15:47:40||142.69||142.74||142.74||142.69|46
1731080880000|2024-11-08 15:48:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|37
1731080890000|2024-11-08 15:48:10|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|2
1731080900000|2024-11-08 15:48:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|12
1731080910000|2024-11-08 15:48:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|11
1731080920000|2024-11-08 15:48:40|||||||||1
1731080940000|2024-11-08 15:49:00||142.64||142.69||142.69||142.64|11
1731080950000|2024-11-08 15:49:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|104
1731080970000|2024-11-08 15:49:30|142.82||142.82||142.82||142.82||3
1731080980000|2024-11-08 15:49:40|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.69|7
1731080990000|2024-11-08 15:49:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1731081020000|2024-11-08 15:50:20|||||||||1
1731081040000|2024-11-08 15:50:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|214
1731081050000|2024-11-08 15:50:50|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|9
1731081060000|2024-11-08 15:51:00|142.87||142.82||142.87||142.82||0
1731081070000|2024-11-08 15:51:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1731081100000|2024-11-08 15:51:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|91
1731081120000|2024-11-08 15:52:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|539
1731081150000|2024-11-08 15:52:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|139
1731081170000|2024-11-08 15:52:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|24
1731081180000|2024-11-08 15:53:00|||||||||40
1731081210000|2024-11-08 15:53:30|||||||||1
1731081230000|2024-11-08 15:53:50|||||||||350
1731081240000|2024-11-08 15:54:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|105
1731081250000|2024-11-08 15:54:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|6
1731081300000|2024-11-08 15:55:00|||||||||65
1731081330000|2024-11-08 15:55:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|309
1731081340000|2024-11-08 15:55:40|142.97||142.92||142.97||142.92||0
1731081350000|2024-11-08 15:55:50|142.97||142.92||142.97||142.92||0
1731081360000|2024-11-08 15:56:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|2
1731081370000|2024-11-08 15:56:10|142.97||142.97||142.97||142.92||0
1731081380000|2024-11-08 15:56:20||142.89||142.89||142.89||142.84|0
1731081390000|2024-11-08 15:56:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|48
1731081400000|2024-11-08 15:56:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1731081410000|2024-11-08 15:56:50|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|1
1731081420000|2024-11-08 15:57:00|||||||||7
1731081430000|2024-11-08 15:57:10|||||||||1
1731081440000|2024-11-08 15:57:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1731081450000|2024-11-08 15:57:30|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1731081460000|2024-11-08 15:57:40|142.97||142.97||143.02||142.97||0
1731081480000|2024-11-08 15:58:00|||||||||200
1731081500000|2024-11-08 15:58:20|||||||||1
1731081510000|2024-11-08 15:58:30|||||||||1
1731081530000|2024-11-08 15:58:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|58
1731081540000|2024-11-08 15:59:00|||||||||101
1731081550000|2024-11-08 15:59:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|14
1731081580000|2024-11-08 15:59:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|9
1731081590000|2024-11-08 15:59:50|142.97||142.92||142.97||142.92||0
1731081600000|2024-11-08 16:00:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|204
1731081610000|2024-11-08 16:00:10|142.92||142.87||142.92||142.87||0
1731081630000|2024-11-08 16:00:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|25
1731081640000|2024-11-08 16:00:40|||||||||1
1731081650000|2024-11-08 16:00:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1731081660000|2024-11-08 16:01:00|||||||||18
1731081710000|2024-11-08 16:01:50|||||||||1
1731081720000|2024-11-08 16:02:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|55
1731081730000|2024-11-08 16:02:10|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|9
1731081740000|2024-11-08 16:02:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|4
1731081750000|2024-11-08 16:02:30|142.77||142.77||142.77||142.72||36
1731081760000|2024-11-08 16:02:40|142.72||142.72||142.77||142.72||0
1731081770000|2024-11-08 16:02:50|||||||||44
1731081800000|2024-11-08 16:03:20|||||||||29
1731081810000|2024-11-08 16:03:30|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|2
1731081820000|2024-11-08 16:03:40|142.72||142.72||142.77||142.72||0
1731081830000|2024-11-08 16:03:50|||||||||12
1731081840000|2024-11-08 16:04:00|142.77||142.72||142.77||142.72||61
1731081850000|2024-11-08 16:04:10|||||||||111
1731081860000|2024-11-08 16:04:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|90
1731081870000|2024-11-08 16:04:30|142.77||142.72||142.77||142.72||21
1731081880000|2024-11-08 16:04:40|||||||||14
1731081890000|2024-11-08 16:04:50|||||||||19
1731081900000|2024-11-08 16:05:00|||||||||20
1731081910000|2024-11-08 16:05:10|||||||||19
1731081920000|2024-11-08 16:05:20|||||||||46
1731081930000|2024-11-08 16:05:30|||||||||30
1731081940000|2024-11-08 16:05:40|||||||||21
1731081950000|2024-11-08 16:05:50|||||||||18
1731081960000|2024-11-08 16:06:00|||||||||22
1731081970000|2024-11-08 16:06:10|||||||||15
1731081980000|2024-11-08 16:06:20|||||||||23
1731081990000|2024-11-08 16:06:30|||||||||18
1731082000000|2024-11-08 16:06:40|||||||||17
1731082010000|2024-11-08 16:06:50|||||||||21
1731082020000|2024-11-08 16:07:00|||||||||20
1731082030000|2024-11-08 16:07:10|||||||||14
1731082040000|2024-11-08 16:07:20|||||||||117
1731082050000|2024-11-08 16:07:30|||||||||123
1731082060000|2024-11-08 16:07:40|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|178
1731082070000|2024-11-08 16:07:50|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|272
1731082080000|2024-11-08 16:08:00|||||||||1
1731082090000|2024-11-08 16:08:10|||||||||22
1731082100000|2024-11-08 16:08:20|||||||||1
1731082120000|2024-11-08 16:08:40|||||||||1
1731082160000|2024-11-08 16:09:20|||||||||225
1731082170000|2024-11-08 16:09:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|113
1731082180000|2024-11-08 16:09:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|24
1731082210000|2024-11-08 16:10:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|21
1731082230000|2024-11-08 16:10:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|15
1731082260000|2024-11-08 16:11:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|211
1731082270000|2024-11-08 16:11:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|27
1731082330000|2024-11-08 16:12:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|71
1731082360000|2024-11-08 16:12:40|||||||||3
1731082370000|2024-11-08 16:12:50|||||||||722
1731082380000|2024-11-08 16:13:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|348
1731082390000|2024-11-08 16:13:10|||||||||42
1731082400000|2024-11-08 16:13:20|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|57
1731082410000|2024-11-08 16:13:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|2
1731082430000|2024-11-08 16:13:50|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|17
1731082440000|2024-11-08 16:14:00|142.82||142.82||142.87||142.82||0
1731082460000|2024-11-08 16:14:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|183
1731082470000|2024-11-08 16:14:30|||||||||68
1731082480000|2024-11-08 16:14:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|123
1731082490000|2024-11-08 16:14:50|||||||||97
1731082510000|2024-11-08 16:15:10|||||||||81
1731082520000|2024-11-08 16:15:20|||||||||24
1731082530000|2024-11-08 16:15:30||142.69||142.69||142.69||142.69|90
1731082540000|2024-11-08 16:15:40|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.69|57
1731082550000|2024-11-08 16:15:50|142.82||142.77||142.82||142.77||3
1731082570000|2024-11-08 16:16:10|||||||||1
1731082600000|2024-11-08 16:16:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|218
1731082630000|2024-11-08 16:17:10|||||||||2
1731082650000|2024-11-08 16:17:30|||||||||13
1731082660000|2024-11-08 16:17:40||142.69||142.74||142.74||142.69|271
1731082670000|2024-11-08 16:17:50|||||||||4
1731082680000|2024-11-08 16:18:00|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|162
1731082700000|2024-11-08 16:18:20|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|68
1731082710000|2024-11-08 16:18:30||142.74||142.74||142.74||142.74|51
1731082720000|2024-11-08 16:18:40|||||||||3
1731082730000|2024-11-08 16:18:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|851
1731082740000|2024-11-08 16:19:00|||||||||1
1731082760000|2024-11-08 16:19:20|||||||||4
1731082770000|2024-11-08 16:19:30|||||||||1
1731082790000|2024-11-08 16:19:50|||||||||2
1731082800000|2024-11-08 16:20:00|||||||||3
1731082810000|2024-11-08 16:20:10|||||||||2
1731082820000|2024-11-08 16:20:20|||||||||2
1731082840000|2024-11-08 16:20:40|||||||||2
1731082850000|2024-11-08 16:20:50|||||||||156
1731082860000|2024-11-08 16:21:00|||||||||598
1731082870000|2024-11-08 16:21:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|93
1731082880000|2024-11-08 16:21:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|50
1731082890000|2024-11-08 16:21:30|||||||||2
1731082900000|2024-11-08 16:21:40|||||||||100
1731082930000|2024-11-08 16:22:10|||||||||3
1731082940000|2024-11-08 16:22:20|||||||||12
1731082950000|2024-11-08 16:22:30|||||||||2
1731082980000|2024-11-08 16:23:00|||||||||11
1731082990000|2024-11-08 16:23:10|||||||||2
1731083000000|2024-11-08 16:23:20|||||||||10
1731083020000|2024-11-08 16:23:40|||||||||8
1731083030000|2024-11-08 16:23:50|||||||||2
1731083040000|2024-11-08 16:24:00|||||||||279
1731083050000|2024-11-08 16:24:10|||||||||8
1731083060000|2024-11-08 16:24:20|||||||||139
1731083070000|2024-11-08 16:24:30|||||||||15
1731083080000|2024-11-08 16:24:40|||||||||14
1731083090000|2024-11-08 16:24:50|||||||||26
1731083100000|2024-11-08 16:25:00|||||||||11
1731083110000|2024-11-08 16:25:10|||||||||17
1731083120000|2024-11-08 16:25:20|||||||||15
1731083130000|2024-11-08 16:25:30|||||||||16
1731083140000|2024-11-08 16:25:40|||||||||254
1731083150000|2024-11-08 16:25:50|||||||||135
1731083160000|2024-11-08 16:26:00|||||||||22
1731083170000|2024-11-08 16:26:10|||||||||295
1731083180000|2024-11-08 16:26:20|||||||||22
1731083190000|2024-11-08 16:26:30|||||||||9
1731083200000|2024-11-08 16:26:40|||||||||86
1731083210000|2024-11-08 16:26:50|||||||||18
1731083220000|2024-11-08 16:27:00|||||||||633
1731083240000|2024-11-08 16:27:20|||||||||37
1731083250000|2024-11-08 16:27:30|||||||||24
1731083260000|2024-11-08 16:27:40|||||||||30
1731083270000|2024-11-08 16:27:50|||||||||24
1731083280000|2024-11-08 16:28:00|||||||||57
1731083290000|2024-11-08 16:28:10|||||||||34
1731083300000|2024-11-08 16:28:20|||||||||19
1731083310000|2024-11-08 16:28:30|||||||||55
1731083320000|2024-11-08 16:28:40|||||||||20
1731083330000|2024-11-08 16:28:50|||||||||28
1731083340000|2024-11-08 16:29:00|||||||||27
1731083350000|2024-11-08 16:29:10|||||||||20
1731083360000|2024-11-08 16:29:20|||||||||38
1731083370000|2024-11-08 16:29:30|||||||||41
1731083380000|2024-11-08 16:29:40|||||||||35
1731083390000|2024-11-08 16:29:50|||||||||61
1731083400000|2024-11-08 16:30:00|||||||||39
1731083410000|2024-11-08 16:30:10|||||||||423
1731083420000|2024-11-08 16:30:20|||||||||954
1731083430000|2024-11-08 16:30:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|645
1731083440000|2024-11-08 16:30:40|||||||||41
1731083450000|2024-11-08 16:30:50|||||||||434
1731083460000|2024-11-08 16:31:00|||||||||237
1731083470000|2024-11-08 16:31:10|||||||||51
1731083480000|2024-11-08 16:31:20|||||||||205
1731083490000|2024-11-08 16:31:30|||||||||331
1731083500000|2024-11-08 16:31:40|||||||||229
1731083510000|2024-11-08 16:31:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|629
1731083520000|2024-11-08 16:32:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|166
1731083530000|2024-11-08 16:32:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|961
1731083540000|2024-11-08 16:32:20|||||||||56
1731083550000|2024-11-08 16:32:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|420
1731083560000|2024-11-08 16:32:40|||||||||124
1731083570000|2024-11-08 16:32:50|||||||||379
1731083580000|2024-11-08 16:33:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|216
1731083590000|2024-11-08 16:33:10|||||||||151
1731083600000|2024-11-08 16:33:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|639
1731083610000|2024-11-08 16:33:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|246
1731083620000|2024-11-08 16:33:40|||||||||63
1731083630000|2024-11-08 16:33:50|||||||||91
1731083640000|2024-11-08 16:34:00|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|83
1731083650000|2024-11-08 16:34:10|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|233
1731083660000|2024-11-08 16:34:20|||||||||207
1731083670000|2024-11-08 16:34:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|966
1731083680000|2024-11-08 16:34:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|1045
1731083690000|2024-11-08 16:34:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|787
1731083700000|2024-11-08 16:35:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|1545
1731083710000|2024-11-08 16:35:10|||||||||256
1731083720000|2024-11-08 16:35:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|285
1731083730000|2024-11-08 16:35:30|||||||||385
1731083740000|2024-11-08 16:35:40|||||||||182
1731083750000|2024-11-08 16:35:50|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|476
1731083760000|2024-11-08 16:36:00|||||||||77
1731083770000|2024-11-08 16:36:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|313
1731083780000|2024-11-08 16:36:20|||||||||267
1731083790000|2024-11-08 16:36:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|212
1731083800000|2024-11-08 16:36:40|||||||||2
1731083810000|2024-11-08 16:36:50|142.92||142.87||142.92||142.87||103
1731083820000|2024-11-08 16:37:00|142.92||142.92||142.92||142.87||81
1731083830000|2024-11-08 16:37:10|142.87||142.92||142.92||142.87||1
1731083840000|2024-11-08 16:37:20|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|294
1731083850000|2024-11-08 16:37:30|||||||||2
1731083870000|2024-11-08 16:37:50|||||||||2
1731083890000|2024-11-08 16:38:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|222
1731083900000|2024-11-08 16:38:20|||||||||2
1731083920000|2024-11-08 16:38:40|||||||||1
1731083930000|2024-11-08 16:38:50|||||||||116
1731083940000|2024-11-08 16:39:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|78
1731083950000|2024-11-08 16:39:10|||||||||65
1731083960000|2024-11-08 16:39:20|||||||||7
1731083970000|2024-11-08 16:39:30|||||||||2
1731083980000|2024-11-08 16:39:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|62
1731083990000|2024-11-08 16:39:50|||||||||302
1731084000000|2024-11-08 16:40:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|153
1731084010000|2024-11-08 16:40:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|121
1731084030000|2024-11-08 16:40:30|143.07||143.02||143.07||143.02||0
1731084050000|2024-11-08 16:40:50|||||||||50
1731084130000|2024-11-08 16:42:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|52
1731084210000|2024-11-08 16:43:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|504
1731084240000|2024-11-08 16:44:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|227
1731084250000|2024-11-08 16:44:10|||||||||16
1731084260000|2024-11-08 16:44:20|||||||||6
1731084270000|2024-11-08 16:44:30|||||||||73
1731084280000|2024-11-08 16:44:40|||||||||7
1731084290000|2024-11-08 16:44:50|||||||||1
1731084310000|2024-11-08 16:45:10||142.84||142.84||142.84||142.84|0
1731084320000|2024-11-08 16:45:20|142.92||142.92||142.92||142.92||0
1731084360000|2024-11-08 16:46:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|507
1731084370000|2024-11-08 16:46:10|||||||||14
1731084380000|2024-11-08 16:46:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|221
1731084390000|2024-11-08 16:46:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1731084400000|2024-11-08 16:46:40|||||||||376
1731084410000|2024-11-08 16:46:50|||||||||11
1731084440000|2024-11-08 16:47:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1731084450000|2024-11-08 16:47:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1731084500000|2024-11-08 16:48:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1731084520000|2024-11-08 16:48:40|||||||||2
1731084540000|2024-11-08 16:49:00|||||||||73
1731084550000|2024-11-08 16:49:10|||||||||130
1731084560000|2024-11-08 16:49:20|||||||||20
1731084570000|2024-11-08 16:49:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|157
1731084580000|2024-11-08 16:49:40|||||||||160
1731084590000|2024-11-08 16:49:50|||||||||146
1731084600000|2024-11-08 16:50:00|||||||||1
1731084630000|2024-11-08 16:50:30|||||||||7
1731084640000|2024-11-08 16:50:40|||||||||4
1731084650000|2024-11-08 16:50:50|142.92||142.87||142.92||142.87||45
1731084660000|2024-11-08 16:51:00|142.92||142.92||142.92||142.92||1
1731084670000|2024-11-08 16:51:10|142.87||142.87||142.87||142.87||0
1731084680000|2024-11-08 16:51:20|142.92||142.87||142.92||142.87||0
1731084690000|2024-11-08 16:51:30|142.92||142.87||142.92||142.87||0
1731084700000|2024-11-08 16:51:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1731084710000|2024-11-08 16:51:50|||||||||20
1731084900000|2024-11-08 16:55:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|133
1731084930000|2024-11-08 16:55:30||142.84||142.84||142.84||142.84|0
1731084940000|2024-11-08 16:55:40|142.92||142.92||142.92||142.92||0
1731084950000|2024-11-08 16:55:50|142.97||142.97||142.97||142.92||0
1731084960000|2024-11-08 16:56:00||142.89||142.84||142.89||142.84|0
1731084970000|2024-11-08 16:56:10|142.92||142.92||142.92||142.92||0
1731084990000|2024-11-08 16:56:30|||||||||50
1731085050000|2024-11-08 16:57:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|72
1731085070000|2024-11-08 16:57:50|||||||||50
1731085080000|2024-11-08 16:58:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|200
1731085130000|2024-11-08 16:58:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|143
1731085150000|2024-11-08 16:59:10|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|66
1731085160000|2024-11-08 16:59:20||142.79||142.79||142.79||142.74|0
1731085190000|2024-11-08 16:59:50|||||||||70
1731085220000|2024-11-08 17:00:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|69
1731085240000|2024-11-08 17:00:40|142.92||142.87||142.92||142.87||0
1731085410000|2024-11-08 17:03:30|142.92||142.92||142.92||142.92||0
1731085420000|2024-11-08 17:03:40|142.87||142.87||142.92||142.87||0
1731085430000|2024-11-08 17:03:50|142.92||142.87||142.92||142.87||0
1731085510000|2024-11-08 17:05:10|||||||||20
1731085620000|2024-11-08 17:07:00||142.74||142.79||142.79||142.74|125
1731085660000|2024-11-08 17:07:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|173
1731085730000|2024-11-08 17:08:50|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|136
1731085750000|2024-11-08 17:09:10|||||||||59
1731085950000|2024-11-08 17:12:30|||||||||3
1731085980000|2024-11-08 17:13:00|||||||||1
1731086000000|2024-11-08 17:13:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|78
1731086010000|2024-11-08 17:13:30|142.92||142.92||142.92||142.92||29
1731086020000|2024-11-08 17:13:40|142.87||142.87||142.87||142.87||0
1731086090000|2024-11-08 17:14:50||142.74||142.79||142.79||142.74|0
1731086500000|2024-11-08 17:21:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|44
1731086510000|2024-11-08 17:21:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|12
1731086540000|2024-11-08 17:22:20||142.74||142.79||142.79||142.74|4
1731086550000|2024-11-08 17:22:30||142.74||142.74||142.74||142.74|0
1731086560000|2024-11-08 17:22:40||142.79||142.79||142.79||142.79|0
1731086570000|2024-11-08 17:22:50||142.74||142.74||142.74||142.74|2
1731086580000|2024-11-08 17:23:00||142.79||142.79||142.79||142.79|0
1731086910000|2024-11-08 17:28:30||142.74||142.74||142.74||142.74|40
1731086930000|2024-11-08 17:28:50|142.82||142.82||142.82||142.82||0
1731086960000|2024-11-08 17:29:20|142.87||142.87||142.87||142.87||0
1731086980000|2024-11-08 17:29:40|142.82||142.82||142.82||142.82||0
1731087020000|2024-11-08 17:30:20|||||||||26
1731087060000|2024-11-08 17:31:00|||||||||29
1731087070000|2024-11-08 17:31:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1731087210000|2024-11-08 17:33:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|200
1731087380000|2024-11-08 17:36:20|||||||||389
1731087720000|2024-11-08 17:42:00|||||||||184
1731087730000|2024-11-08 17:42:10||142.79||142.84||142.84||142.79|0
1731087750000|2024-11-08 17:42:30||142.79||142.79||142.79||142.79|0
1731087790000|2024-11-08 17:43:10||142.84||142.84||142.84||142.79|0
1731087820000|2024-11-08 17:43:40||142.79||142.79||142.79||142.79|0
1731087830000|2024-11-08 17:43:50|142.87||142.87||142.87||142.87||0
1731087920000|2024-11-08 17:45:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1731087930000|2024-11-08 17:45:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|97
1731087950000|2024-11-08 17:45:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|53
1731088500000|2024-11-08 17:55:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|72
1731088610000|2024-11-08 17:56:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1731089350000|2024-11-08 18:09:10|||||||||1
1731089470000|2024-11-08 18:11:10|||||||||4
1731089550000|2024-11-08 18:12:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|400
1731089690000|2024-11-08 18:14:50|142.92||142.92||142.92||142.92||0
1731089700000|2024-11-08 18:15:00||142.84||142.84||142.84||142.84|0
1731089710000|2024-11-08 18:15:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|28
1731089780000|2024-11-08 18:16:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1731089820000|2024-11-08 18:17:00|142.87||142.87||142.87||142.87||0
1731089870000|2024-11-08 18:17:50|142.82||142.82||142.82||142.82||0
1731090080000|2024-11-08 18:21:20|142.87||142.87||142.87||142.87||10
1731090190000|2024-11-08 18:23:10|142.82||142.82||142.82||142.82||0
1731090220000|2024-11-08 18:23:40|||||||||7
1731090360000|2024-11-08 18:26:00||142.69||142.69||142.69||142.69|5
1731090370000|2024-11-08 18:26:10||142.74||142.74||142.74||142.74|0
1731090540000|2024-11-08 18:29:00|||||||||20
1731090620000|2024-11-08 18:30:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1731090700000|2024-11-08 18:31:40||142.74||142.74||142.74||142.74|50
1731090740000|2024-11-08 18:32:20||142.79||142.79||142.79||142.79|0
1731090830000|2024-11-08 18:33:50|142.92||142.87||142.92||142.87||0
1731091000000|2024-11-08 18:36:40||142.74||142.74||142.74||142.74|100
1731091010000|2024-11-08 18:36:50||142.79||142.79||142.79||142.79|9
1731091190000|2024-11-08 18:39:50|142.92||142.92||142.92||142.92||22
1731091200000|2024-11-08 18:40:00||142.84||142.84||142.84||142.84|0
1731091260000|2024-11-08 18:41:00||142.79||142.79||142.79||142.79|0
1731091380000|2024-11-08 18:43:00||142.84||142.84||142.84||142.84|0
1731091460000|2024-11-08 18:44:20|||||||||2
1731091510000|2024-11-08 18:45:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1731091610000|2024-11-08 18:46:50||142.84||142.84||142.84||142.84|26
1731091660000|2024-11-08 18:47:40||142.89||142.89||142.89||142.89|0
1731091670000|2024-11-08 18:47:50|143.02||143.02||143.02||143.02||0
1731091690000|2024-11-08 18:48:10|142.97||143.02||143.02||142.97||40
1731091710000|2024-11-08 18:48:30|142.97||142.97||142.97||142.97||0
1731091800000|2024-11-08 18:50:00|143.02||142.97||143.02||142.97||0
1731091830000|2024-11-08 18:50:30|||||||||5
1731091840000|2024-11-08 18:50:40|||||||||10
1731091850000|2024-11-08 18:50:50|143.02||143.02||143.02||143.02||10
1731091860000|2024-11-08 18:51:00|||||||||10
1731091870000|2024-11-08 18:51:10||142.94||142.94||142.94||142.94|10
1731091880000|2024-11-08 18:51:20|||||||||8
1731091910000|2024-11-08 18:51:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|9
1731092370000|2024-11-08 18:59:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1731092390000|2024-11-08 18:59:50||142.89||142.89||142.89||142.89|2
1731092420000|2024-11-08 19:00:20|142.97||142.97||142.97||142.97||0
1731092440000|2024-11-08 19:00:40|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|6
1731092460000|2024-11-08 19:01:00||142.94||142.94||142.94||142.94|0
1731092570000|2024-11-08 19:02:50||142.89||142.89||142.89||142.89|1
1731092580000|2024-11-08 19:03:00||142.94||142.89||142.94||142.89|0
1731092610000|2024-11-08 19:03:30|142.97||142.97||142.97||142.97||0
1731092670000|2024-11-08 19:04:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1731092680000|2024-11-08 19:04:40||142.89||142.89||142.89||142.89|5
1731092700000|2024-11-08 19:05:00||142.94||142.94||142.94||142.94|0
1731092850000|2024-11-08 19:07:30|143.07||143.07||143.07||143.07||50
1731092880000|2024-11-08 19:08:00|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.94|42
1731092930000|2024-11-08 19:08:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|91
1731092970000|2024-11-08 19:09:30|143.12||143.12||143.12||143.12||2
1731092980000|2024-11-08 19:09:40|143.07||143.07||143.07||143.07||0
1731093020000|2024-11-08 19:10:20|143.12||143.12||143.12||143.12||0
1731093080000|2024-11-08 19:11:20||143.04||143.04||143.04||143.04|0
1731093300000|2024-11-08 19:15:00|143.17||143.17||143.17||143.17||1
1731093340000|2024-11-08 19:15:40||143.09||143.09||143.09||143.09|0
1731093370000|2024-11-08 19:16:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|50
1731093410000|2024-11-08 19:16:50|143.17||143.17||143.17||143.17||120
1731093490000|2024-11-08 19:18:10|143.12||143.12||143.12||143.12||0
1731093730000|2024-11-08 19:22:10|||||||||3
1731094240000|2024-11-08 19:30:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|22
1731094570000|2024-11-08 19:36:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|22
1731094600000|2024-11-08 19:36:40|||||||||3
1731094680000|2024-11-08 19:38:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1731094920000|2024-11-08 19:42:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|49
1731095140000|2024-11-08 19:45:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|17
1731095550000|2024-11-08 19:52:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|7
1731095580000|2024-11-08 19:53:00|143.17||143.17||143.17||143.17||29
1731095600000|2024-11-08 19:53:20|143.12||143.12||143.12||143.12||0
1731095700000|2024-11-08 19:55:00|143.17||143.12||143.17||143.12||0
1731095960000|2024-11-08 19:59:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|6
1731096000000|2024-11-08 20:00:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|77
1731096010000|2024-11-08 20:00:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|23
1731096020000|2024-11-08 20:00:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|51
1731096080000|2024-11-08 20:01:20||142.99||143.04||143.04||142.99|0
1731096470000|2024-11-08 20:07:50||142.99||142.99||142.99||142.99|9
1731096480000|2024-11-08 20:08:00||143.04||143.04||143.04||143.04|1
1731096490000|2024-11-08 20:08:10||142.99||142.99||142.99||142.99|0
1731096500000|2024-11-08 20:08:20||143.04||143.04||143.04||143.04|0
1731096510000|2024-11-08 20:08:30||142.99||142.99||142.99||142.99|0
1731096520000|2024-11-08 20:08:40||143.04||143.04||143.04||143.04|0
1731096540000|2024-11-08 20:09:00||142.99||142.99||142.99||142.99|0
1731096560000|2024-11-08 20:09:20||143.04||143.04||143.04||143.04|0
1731096720000|2024-11-08 20:12:00||142.99||142.99||142.99||142.99|0
1731096760000|2024-11-08 20:12:40|143.07||143.07||143.07||143.07||0
1731096840000|2024-11-08 20:14:00|143.12||143.07||143.12||143.07||3
1731097040000|2024-11-08 20:17:20|143.12||143.12||143.12||143.12||1
1731097050000|2024-11-08 20:17:30||143.04||143.04||143.04||143.04|5
1731097060000|2024-11-08 20:17:40||142.99||142.99||142.99||142.99|6
1731097070000|2024-11-08 20:17:50|||||||||3
1731097110000|2024-11-08 20:18:30||143.04||143.04||143.04||143.04|37
1731097150000|2024-11-08 20:19:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|37
1731097210000|2024-11-08 20:20:10||142.94||142.94||142.94||142.94|10
1731097220000|2024-11-08 20:20:20|||||||||1
1731097360000|2024-11-08 20:22:40|143.02||143.02||143.02||143.02||0
1731097410000|2024-11-08 20:23:30|143.07||143.07||143.07||143.07||1
1731097440000|2024-11-08 20:24:00||142.99||142.99||142.99||142.99|0
1731097460000|2024-11-08 20:24:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|47
1731097480000|2024-11-08 20:24:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|164
1731097620000|2024-11-08 20:27:00|||||||||20
1731097830000|2024-11-08 20:30:30|||||||||2
1731097920000|2024-11-08 20:32:00|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|9
1731097980000|2024-11-08 20:33:00||142.94||142.94||142.94||142.94|4
1731098000000|2024-11-08 20:33:20||142.89||142.89||142.89||142.89|0
1731098050000|2024-11-08 20:34:10|142.97||142.97||142.97||142.97||0
1731098190000|2024-11-08 20:36:30|||||||||1
1731098360000|2024-11-08 20:39:20|143.02||143.02||143.02||143.02||8
1731098370000|2024-11-08 20:39:30||142.94||142.94||142.94||142.94|0
1731098410000|2024-11-08 20:40:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1731098750000|2024-11-08 20:45:50|||||||||27
1731098760000|2024-11-08 20:46:00|||||||||29
1731098910000|2024-11-08 20:48:30||142.84||142.84||142.84||142.84|3
1731098930000|2024-11-08 20:48:50||142.89||142.89||142.89||142.89|0
1731099110000|2024-11-08 20:51:50|143.02||143.02||143.02||143.02||8
1731099120000|2024-11-08 20:52:00|142.97||143.02||143.02||142.97||32
1731099130000|2024-11-08 20:52:10||142.94||142.94||142.94||142.94|0
1731099150000|2024-11-08 20:52:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1731099210000|2024-11-08 20:53:30|143.12||143.12||143.12||143.12||63
1731099230000|2024-11-08 20:53:50||143.04||143.04||143.04||143.04|0
1731099290000|2024-11-08 20:54:50|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|3
1731099300000|2024-11-08 20:55:00|143.12||143.12||143.17||143.12||0
1731099310000|2024-11-08 20:55:10|143.17||143.12||143.17||143.12||0
1731099360000|2024-11-08 20:56:00|||||||||18
1731099370000|2024-11-08 20:56:10|143.17||143.17||143.17||143.17||14
1731099390000|2024-11-08 20:56:30|143.12||143.12||143.12||143.12||2
1731099430000|2024-11-08 20:57:10|||||||||1
1731099440000|2024-11-08 20:57:20|||||||||1
1731099450000|2024-11-08 20:57:30|||||||||1
1731099480000|2024-11-08 20:58:00|||||||||2
1731099490000|2024-11-08 20:58:10|||||||||1
1731099520000|2024-11-08 20:58:40|||||||||1
1731099540000|2024-11-08 20:59:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|19
1731099580000|2024-11-08 20:59:40||143.04||143.04||143.04||143.04|61
1731099590000|2024-11-08 20:59:50|143.12||143.17||143.17||143.12||12
1731308580000|2024-11-11 07:03:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|6
1731308600000|2024-11-11 07:03:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|15
1731308610000|2024-11-11 07:03:30|143.52||143.52||143.52||143.52||0
1731308620000|2024-11-11 07:03:40|143.47|143.34|143.47|143.34|143.47|143.34|143.47|143.34|5
1731308640000|2024-11-11 07:04:00|143.52||143.52||143.52||143.52||0
1731308650000|2024-11-11 07:04:10|143.47||143.52||143.52||143.47||0
1731308710000|2024-11-11 07:05:10||143.39||143.39||143.39||143.39|0
1731308750000|2024-11-11 07:05:50||143.44||143.44||143.44||143.44|0
1731308760000|2024-11-11 07:06:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1731308810000|2024-11-11 07:06:50|143.72|143.59|143.77|143.64|143.77|143.64|143.72|143.59|35
1731308820000|2024-11-11 07:07:00||143.69||143.64||143.69||143.64|8
1731308870000|2024-11-11 07:07:50|143.72||143.72||143.72||143.72||0
1731308930000|2024-11-11 07:08:50|143.77||143.77||143.77||143.77||3
1731308960000|2024-11-11 07:09:20|143.82|143.69|143.82|143.69|143.82|143.69|143.82|143.69|0
1731309000000|2024-11-11 07:10:00|143.77|143.64|143.77|143.64|143.77|143.64|143.77|143.64|7
1731309070000|2024-11-11 07:11:10|143.82|143.69|143.82|143.69|143.82|143.69|143.82|143.69|0
1731309140000|2024-11-11 07:12:20||143.74||143.74||143.74||143.74|0
1731309150000|2024-11-11 07:12:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1731309230000|2024-11-11 07:13:50|143.92||143.92||143.92||143.92||0
1731309510000|2024-11-11 07:18:30|143.87||143.87||143.87||143.87||0
1731309540000|2024-11-11 07:19:00|143.92||143.92||143.92||143.92||3
1731309600000|2024-11-11 07:20:00||143.84||143.84||143.84||143.84|2
1731309620000|2024-11-11 07:20:20|143.97||143.97||143.97||143.97||10
1731309700000|2024-11-11 07:21:40|143.92||143.92||143.92||143.92||0
1731309720000|2024-11-11 07:22:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|8
1731309730000|2024-11-11 07:22:10|||||||||2
1731309780000|2024-11-11 07:23:00|143.92||143.92||143.92||143.92||3
1731309890000|2024-11-11 07:24:50||143.84||143.84||143.84||143.84|0
1731309950000|2024-11-11 07:25:50||143.79||143.79||143.79||143.79|0
1731309970000|2024-11-11 07:26:10|143.87||143.87||143.87||143.87||0
1731310150000|2024-11-11 07:29:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731310160000|2024-11-11 07:29:20|||||||||5
1731310170000|2024-11-11 07:29:30|143.97||143.97||143.97||143.97||9
1731310200000|2024-11-11 07:30:00||143.89||143.89||143.89||143.89|0
1731310230000|2024-11-11 07:30:30|144.02||143.97||144.02||143.97||0
1731310260000|2024-11-11 07:31:00|144.02||144.02||144.02||144.02||0
1731310280000|2024-11-11 07:31:20|143.97||143.97||143.97||143.97||0
1731310290000|2024-11-11 07:31:30|144.02||144.02||144.02||144.02||0
1731310300000|2024-11-11 07:31:40||143.94||143.94||143.94||143.94|0
1731310380000|2024-11-11 07:33:00|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|51
1731310410000|2024-11-11 07:33:30||143.99||143.94||143.99||143.94|0
1731310440000|2024-11-11 07:34:00||143.99||143.99||143.99||143.99|0
1731310450000|2024-11-11 07:34:10|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|11
1731310460000|2024-11-11 07:34:20||144.04||144.04||144.04||144.04|0
1731310500000|2024-11-11 07:35:00|||||||||4
1731310510000|2024-11-11 07:35:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|10
1731310520000|2024-11-11 07:35:20|||||||||1
1731310530000|2024-11-11 07:35:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1731310540000|2024-11-11 07:35:40||143.94||143.94||143.94||143.94|0
1731310560000|2024-11-11 07:36:00||143.99||143.94||143.99||143.94|5
1731310580000|2024-11-11 07:36:20||143.99||143.99||143.99||143.99|0
1731310750000|2024-11-11 07:39:10|144.12||144.12||144.12||144.07||4
1731310760000|2024-11-11 07:39:20|144.07||144.12||144.12||144.07||0
1731310790000|2024-11-11 07:39:50|144.07||144.12||144.12||144.07||0
1731310800000|2024-11-11 07:40:00|143.97|143.84|143.97|143.84|143.97|143.89|143.92|143.84|292
1731310910000|2024-11-11 07:41:50|143.92||143.92||143.92||143.92||0
1731310920000|2024-11-11 07:42:00|143.97||143.97||143.97||143.97||3
1731310930000|2024-11-11 07:42:10|143.92||143.92||143.92||143.92||0
1731311000000|2024-11-11 07:43:20|143.97||143.97||143.97||143.97||3
1731311030000|2024-11-11 07:43:50|143.92||143.97||143.97||143.92||0
1731311070000|2024-11-11 07:44:30||143.89||143.89||143.89||143.89|0
1731311090000|2024-11-11 07:44:50||143.84||143.84||143.84||143.84|12
1731311100000|2024-11-11 07:45:00|143.92||143.92||143.92||143.92||0
1731311150000|2024-11-11 07:45:50|143.97||143.97||143.97||143.97||8
1731311190000|2024-11-11 07:46:30|143.92||143.92||143.92||143.92||0
1731311200000|2024-11-11 07:46:40|143.97||143.97||143.97||143.97||0
1731311270000|2024-11-11 07:47:50|143.92||143.92||143.92||143.92||4
1731311380000|2024-11-11 07:49:40|||||||||2
1731311400000|2024-11-11 07:50:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1731311520000|2024-11-11 07:52:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|134
1731311530000|2024-11-11 07:52:10|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|104
1731311570000|2024-11-11 07:52:50|143.97||143.97||143.97||143.97||1
1731311580000|2024-11-11 07:53:00||143.84||143.84||143.84||143.84|0
1731311600000|2024-11-11 07:53:20|143.92||143.92||143.92||143.92||0
1731311640000|2024-11-11 07:54:00|||||||||2
1731311670000|2024-11-11 07:54:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1731311690000|2024-11-11 07:54:50|||||||||5
1731311740000|2024-11-11 07:55:40|||||||||1
1731311750000|2024-11-11 07:55:50|||||||||1
1731311760000|2024-11-11 07:56:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|30
1731311770000|2024-11-11 07:56:10||143.84||143.84||143.84||143.84|9
1731311820000|2024-11-11 07:57:00|143.92||143.92||143.92||143.92||0
1731311830000|2024-11-11 07:57:10|143.97||143.97||143.97||143.97||6
1731311870000|2024-11-11 07:57:50|||||||||5
1731311880000|2024-11-11 07:58:00|144.02|143.89|144.02|143.89|144.02|143.89|144.02|143.89|1
1731311950000|2024-11-11 07:59:10||143.94||143.89||143.94||143.89|29
1731311960000|2024-11-11 07:59:20||143.94||143.89||143.94||143.89|2
1731311970000|2024-11-11 07:59:30|143.92|143.84|143.77|143.69|143.92|143.84|143.77|143.69|241
1731312000000|2024-11-11 08:00:00|143.82|143.64|143.77|143.69|143.82|143.69|143.67|143.59|42
1731312010000|2024-11-11 08:00:10|143.92|143.79|143.97|143.89|143.97|143.89|143.77|143.69|342
1731312020000|2024-11-11 08:00:20|143.92|143.84|143.97|143.84|144.02|143.94|143.92|143.84|192
1731312030000|2024-11-11 08:00:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|27
1731312040000|2024-11-11 08:00:40|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|108
1731312050000|2024-11-11 08:00:50|144.02|143.89|144.02|143.94|144.02|143.94|143.97|143.89|8
1731312060000|2024-11-11 08:01:00|144.12|144.04|144.17|144.09|144.22|144.14|144.12|144.04|42
1731312070000|2024-11-11 08:01:10|144.22|144.04|144.22|144.09|144.22|144.09|144.22|144.04|18
1731312080000|2024-11-11 08:01:20|144.17|144.04|144.12|144.04|144.17|144.09|144.12|144.04|11
1731312090000|2024-11-11 08:01:30|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|240
1731312100000|2024-11-11 08:01:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|57
1731312110000|2024-11-11 08:01:50|144.07|143.89|144.07|143.94|144.07|143.99|144.07|143.89|224
1731312120000|2024-11-11 08:02:00|144.02|143.99|143.92|143.84|144.02|143.99|143.92|143.84|43
1731312130000|2024-11-11 08:02:10|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.84|0
1731312140000|2024-11-11 08:02:20|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|23
1731312150000|2024-11-11 08:02:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|200
1731312160000|2024-11-11 08:02:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|15
1731312170000|2024-11-11 08:02:50|144.12||144.07||144.12||144.07||20
1731312180000|2024-11-11 08:03:00|144.12|143.94|144.12|143.99|144.12|144.04|144.07|143.94|17
1731312190000|2024-11-11 08:03:10|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|12
1731312200000|2024-11-11 08:03:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|24
1731312210000|2024-11-11 08:03:30|144.22|144.04|144.22|144.09|144.22|144.14|144.17|144.04|31
1731312220000|2024-11-11 08:03:40|144.17|144.14|144.17|144.04|144.22|144.14|144.17|144.04|212
1731312230000|2024-11-11 08:03:50||144.09||144.09||144.09||144.04|0
1731312240000|2024-11-11 08:04:00|144.12|144.04|144.12|143.99|144.12|144.09|144.02|143.94|14
1731312250000|2024-11-11 08:04:10|144.17|144.04|144.07|143.99|144.17|144.04|144.07|143.94|5
1731312260000|2024-11-11 08:04:20||143.94||143.94||143.99||143.94|4
1731312270000|2024-11-11 08:04:30|144.12|143.99|144.07|143.99|144.12|144.04|144.07|143.99|4
1731312280000|2024-11-11 08:04:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|0
1731312290000|2024-11-11 08:04:50|144.22|144.09|144.12|144.04|144.22|144.09|144.12|144.04|1
1731312300000|2024-11-11 08:05:00|144.17|143.99|144.12|144.04|144.17|144.09|144.12|143.99|31
1731312310000|2024-11-11 08:05:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|3
1731312320000|2024-11-11 08:05:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|312
1731312330000|2024-11-11 08:05:30|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|7
1731312340000|2024-11-11 08:05:40|144.12||144.07||144.12||144.07||5
1731312350000|2024-11-11 08:05:50|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|2
1731312360000|2024-11-11 08:06:00|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|18
1731312370000|2024-11-11 08:06:10|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|8
1731312380000|2024-11-11 08:06:20||144.04||144.04||144.04||143.99|10
1731312390000|2024-11-11 08:06:30||143.99||143.99||144.04||143.99|10
1731312400000|2024-11-11 08:06:40|144.17|144.04|144.12|144.04|144.17|144.04|144.12|143.99|48
1731312420000|2024-11-11 08:07:00|144.17||144.12||144.17||144.12||0
1731312430000|2024-11-11 08:07:10|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|17
1731312440000|2024-11-11 08:07:20|144.12|144.04|144.07|143.94|144.12|144.04|144.07|143.94|31
1731312450000|2024-11-11 08:07:30|144.12|143.99|144.17|144.09|144.17|144.09|144.12|143.99|78
1731312460000|2024-11-11 08:07:40||144.04||144.09||144.09||144.04|13
1731312470000|2024-11-11 08:07:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1731312480000|2024-11-11 08:08:00|144.17|143.99|144.12|144.04|144.17|144.04|144.07|143.99|109
1731312490000|2024-11-11 08:08:10||143.99||144.04||144.04||143.99|36
1731312500000|2024-11-11 08:08:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|24
1731312510000|2024-11-11 08:08:30|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|1
1731312520000|2024-11-11 08:08:40|144.12||144.12||144.17||144.12||7
1731312530000|2024-11-11 08:08:50|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|1
1731312540000|2024-11-11 08:09:00|144.12|144.04|144.07|143.99|144.17|144.09|144.07|143.99|45
1731312550000|2024-11-11 08:09:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|14
1731312560000|2024-11-11 08:09:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1731312570000|2024-11-11 08:09:30|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|435
1731312580000|2024-11-11 08:09:40||143.94||143.94||143.94||143.94|0
1731312590000|2024-11-11 08:09:50|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|13
1731312600000|2024-11-11 08:10:00|143.92|143.79|143.87|143.79|143.97|143.79|143.87|143.79|13
1731312610000|2024-11-11 08:10:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.79|52
1731312620000|2024-11-11 08:10:20|144.02||143.97||144.02||143.97||3
1731312630000|2024-11-11 08:10:30|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|15
1731312640000|2024-11-11 08:10:40|143.92||143.92||143.97||143.92||0
1731312650000|2024-11-11 08:10:50|143.97||143.97||143.97||143.92||0
1731312660000|2024-11-11 08:11:00|143.92|143.89|143.92|143.79|143.97|143.89|143.92|143.79|20
1731312670000|2024-11-11 08:11:10|143.97|143.84|143.97|143.84|143.97|143.89|143.92|143.84|12
1731312680000|2024-11-11 08:11:20|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1731312690000|2024-11-11 08:11:30|143.97||143.92||143.97||143.92||0
1731312700000|2024-11-11 08:11:40|143.97||143.97||143.97||143.97||25
1731312710000|2024-11-11 08:11:50|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|0
1731312720000|2024-11-11 08:12:00|144.02|143.84|144.02|143.89|144.02|143.94|143.97|143.84|9
1731312730000|2024-11-11 08:12:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|185
1731312740000|2024-11-11 08:12:20|||||||||2
1731312750000|2024-11-11 08:12:30|144.17||144.12||144.17||144.12||12
1731312760000|2024-11-11 08:12:40|||||||||36
1731312770000|2024-11-11 08:12:50|||||||||4
1731312780000|2024-11-11 08:13:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|65
1731312790000|2024-11-11 08:13:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|60
1731312800000|2024-11-11 08:13:20|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|30
1731312810000|2024-11-11 08:13:30|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|295
1731312820000|2024-11-11 08:13:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|10
1731312830000|2024-11-11 08:13:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|71
1731312840000|2024-11-11 08:14:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|128
1731312860000|2024-11-11 08:14:20|||||||||5
1731312870000|2024-11-11 08:14:30|144.12||144.07||144.12||144.07||0
1731312880000|2024-11-11 08:14:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|0
1731312890000|2024-11-11 08:14:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1731312900000|2024-11-11 08:15:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|52
1731312910000|2024-11-11 08:15:10||144.04||144.09||144.09||144.04|41
1731312930000|2024-11-11 08:15:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|60
1731312940000|2024-11-11 08:15:40|144.22||144.17||144.22||144.17||0
1731312950000|2024-11-11 08:15:50|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|15
1731312970000|2024-11-11 08:16:10|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|21
1731312990000|2024-11-11 08:16:30|144.22||144.17||144.22||144.17||0
1731313000000|2024-11-11 08:16:40|144.22||144.17||144.22||144.17||0
1731313010000|2024-11-11 08:16:50|144.22||144.17||144.22||144.17||13
1731313020000|2024-11-11 08:17:00|144.22||144.22||144.22||144.22||2
1731313030000|2024-11-11 08:17:10||144.14||144.14||144.14||144.14|364
1731313040000|2024-11-11 08:17:20|||||||||20
1731313070000|2024-11-11 08:17:50|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|290
1731313080000|2024-11-11 08:18:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1731313090000|2024-11-11 08:18:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|86
1731313100000|2024-11-11 08:18:20|||||||||1
1731313110000|2024-11-11 08:18:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|100
1731313140000|2024-11-11 08:19:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|73
1731313150000|2024-11-11 08:19:10|144.22||144.17||144.22||144.17||10
1731313160000|2024-11-11 08:19:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|0
1731313180000|2024-11-11 08:19:40|||||||||187
1731313200000|2024-11-11 08:20:00|||||||||104
1731313210000|2024-11-11 08:20:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|36
1731313230000|2024-11-11 08:20:30|144.22||144.17||144.22||144.17||2
1731313240000|2024-11-11 08:20:40|144.22||144.17||144.22||144.17||0
1731313250000|2024-11-11 08:20:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|38
1731313260000|2024-11-11 08:21:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|20
1731313270000|2024-11-11 08:21:10|||||||||16
1731313300000|2024-11-11 08:21:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1731313310000|2024-11-11 08:21:50|||||||||1
1731313320000|2024-11-11 08:22:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1074
1731313350000|2024-11-11 08:22:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1731313370000|2024-11-11 08:22:50|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|0
1731313380000|2024-11-11 08:23:00|144.07|143.94|144.02|143.94|144.07|143.94|144.02|143.94|22
1731313400000|2024-11-11 08:23:20||143.89||143.89||143.89||143.89|17
1731313410000|2024-11-11 08:23:30||143.94||143.94||143.94||143.89|0
1731313420000|2024-11-11 08:23:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|27
1731313430000|2024-11-11 08:23:50|143.97|143.89|143.97|143.89|143.97|143.94|143.97|143.89|53
1731313440000|2024-11-11 08:24:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|92
1731313450000|2024-11-11 08:24:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|5
1731313460000|2024-11-11 08:24:20|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|39
1731313500000|2024-11-11 08:25:00|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|228
1731313510000|2024-11-11 08:25:10|144.07||144.02||144.07||144.02||13
1731313520000|2024-11-11 08:25:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|13
1731313540000|2024-11-11 08:25:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|42
1731313560000|2024-11-11 08:26:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|24
1731313570000|2024-11-11 08:26:10|143.97||143.92||143.97||143.92||0
1731313580000|2024-11-11 08:26:20|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|50
1731313590000|2024-11-11 08:26:30|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|3
1731313600000|2024-11-11 08:26:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|9
1731313610000|2024-11-11 08:26:50||143.84||143.84||143.84||143.84|1
1731313620000|2024-11-11 08:27:00||143.89||143.89||143.89||143.89|0
1731313630000|2024-11-11 08:27:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|179
1731313640000|2024-11-11 08:27:20|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|14
1731313650000|2024-11-11 08:27:30||143.84||143.89||143.89||143.84|21
1731313670000|2024-11-11 08:27:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|2
1731313690000|2024-11-11 08:28:10||143.84||143.84||143.89||143.84|4
1731313700000|2024-11-11 08:28:20||143.89||143.89||143.89||143.84|3
1731313710000|2024-11-11 08:28:30||143.84||143.89||143.89||143.84|18
1731313720000|2024-11-11 08:28:40||143.84||143.84||143.89||143.84|0
1731313730000|2024-11-11 08:28:50|144.02|143.89|144.02|143.89|144.02|143.94|143.97|143.89|4
1731313740000|2024-11-11 08:29:00|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|4
1731313760000|2024-11-11 08:29:20||143.84||143.89||143.89||143.84|3
1731313780000|2024-11-11 08:29:40|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|25
1731313790000|2024-11-11 08:29:50|143.92||143.92||143.92||143.92||0
1731313800000|2024-11-11 08:30:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|12
1731313810000|2024-11-11 08:30:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|2
1731313820000|2024-11-11 08:30:20|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|1
1731313830000|2024-11-11 08:30:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|29
1731313840000|2024-11-11 08:30:40|144.02||143.97||144.02||143.97||8
1731313850000|2024-11-11 08:30:50|144.02||143.97||144.02||143.97||0
1731313890000|2024-11-11 08:31:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|238
1731313910000|2024-11-11 08:31:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|10
1731313920000|2024-11-11 08:32:00|143.87|143.74|143.82|143.74|143.87|143.74|143.82|143.74|90
1731313930000|2024-11-11 08:32:10|143.87||143.82||143.87||143.82||0
1731313940000|2024-11-11 08:32:20|143.87||143.82||143.87||143.82||13
1731313950000|2024-11-11 08:32:30|143.87||143.82||143.87||143.82||0
1731313960000|2024-11-11 08:32:40|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|12
1731313970000|2024-11-11 08:32:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|5
1731313980000|2024-11-11 08:33:00||143.74||143.79||143.79||143.74|20
1731314010000|2024-11-11 08:33:30|||||||||1
1731314020000|2024-11-11 08:33:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1731314030000|2024-11-11 08:33:50|143.87||143.82||143.87||143.82||0
1731314040000|2024-11-11 08:34:00|||||||||27
1731314050000|2024-11-11 08:34:10|143.87||143.82||143.87||143.82||0
1731314080000|2024-11-11 08:34:40|143.87||143.82||143.87||143.82||0
1731314090000|2024-11-11 08:34:50|143.87||143.82||143.87||143.82||0
1731314100000|2024-11-11 08:35:00|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|18
1731314110000|2024-11-11 08:35:10|143.82||143.82||143.82||143.82||1
1731314120000|2024-11-11 08:35:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1731314130000|2024-11-11 08:35:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731314140000|2024-11-11 08:35:40||143.79||143.84||143.84||143.79|9
1731314150000|2024-11-11 08:35:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|21
1731314160000|2024-11-11 08:36:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|12
1731314170000|2024-11-11 08:36:10|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|16
1731314190000|2024-11-11 08:36:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|3
1731314210000|2024-11-11 08:36:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|4
1731314220000|2024-11-11 08:37:00|||||||||7
1731314250000|2024-11-11 08:37:30|144.02||143.97||144.02||143.97||0
1731314260000|2024-11-11 08:37:40|144.02||143.97||144.02||143.97||0
1731314270000|2024-11-11 08:37:50|144.02||143.97||144.02||143.97||0
1731314280000|2024-11-11 08:38:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|4
1731314290000|2024-11-11 08:38:10|144.07||144.02||144.07||144.02||0
1731314300000|2024-11-11 08:38:20|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|50
1731314320000|2024-11-11 08:38:40|||||||||1
1731314330000|2024-11-11 08:38:50|||||||||100
1731314340000|2024-11-11 08:39:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|229
1731314350000|2024-11-11 08:39:10|144.17||144.12||144.17||144.12||58
1731314360000|2024-11-11 08:39:20|144.17||144.12||144.17||144.12||3
1731314370000|2024-11-11 08:39:30|144.17||144.12||144.17||144.12||0
1731314380000|2024-11-11 08:39:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|50
1731314420000|2024-11-11 08:40:20|||||||||1
1731314430000|2024-11-11 08:40:30|144.12||144.12||144.12||144.07||0
1731314440000|2024-11-11 08:40:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|1
1731314450000|2024-11-11 08:40:50|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|4
1731314460000|2024-11-11 08:41:00|144.12||144.07||144.12||144.07||0
1731314470000|2024-11-11 08:41:10|144.12||144.12||144.12||144.12||0
1731314480000|2024-11-11 08:41:20|144.07||144.07||144.12||144.07||0
1731314490000|2024-11-11 08:41:30|144.12||144.07||144.12||144.07||0
1731314500000|2024-11-11 08:41:40|144.12||144.07||144.12||144.07||0
1731314520000|2024-11-11 08:42:00||143.94||143.99||143.99||143.94|11
1731314530000|2024-11-11 08:42:10|144.12||144.07||144.12||144.07||0
1731314540000|2024-11-11 08:42:20|144.12||144.07||144.12||144.07||0
1731314550000|2024-11-11 08:42:30|144.12||144.07||144.12||144.07||0
1731314570000|2024-11-11 08:42:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1731314590000|2024-11-11 08:43:10|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|1
1731314600000|2024-11-11 08:43:20||143.94||143.94||143.94||143.94|0
1731314610000|2024-11-11 08:43:30|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|1
1731314620000|2024-11-11 08:43:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|1
1731314630000|2024-11-11 08:43:50||143.89||143.89||143.89||143.89|7
1731314640000|2024-11-11 08:44:00||143.94||143.94||143.94||143.89|0
1731314650000|2024-11-11 08:44:10||143.89||143.89||143.89||143.89|4
1731314660000|2024-11-11 08:44:20|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|0
1731314690000|2024-11-11 08:44:50||143.84||143.84||143.89||143.84|2
1731314700000|2024-11-11 08:45:00|143.92||143.92||143.97||143.92||0
1731314730000|2024-11-11 08:45:30|||||||||1
1731314740000|2024-11-11 08:45:40|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|28
1731314800000|2024-11-11 08:46:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|2
1731314810000|2024-11-11 08:46:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|7
1731314820000|2024-11-11 08:47:00|143.97||143.92||143.97||143.92||0
1731314830000|2024-11-11 08:47:10|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|317
1731314840000|2024-11-11 08:47:20|||||||||21
1731314850000|2024-11-11 08:47:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1731314860000|2024-11-11 08:47:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|97
1731314880000|2024-11-11 08:48:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|1
1731314890000|2024-11-11 08:48:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1731314900000|2024-11-11 08:48:20|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|13
1731314910000|2024-11-11 08:48:30|143.82||143.77||143.82||143.77||0
1731314930000|2024-11-11 08:48:50|||||||||12
1731314940000|2024-11-11 08:49:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1731314960000|2024-11-11 08:49:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1731314980000|2024-11-11 08:49:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|98
1731314990000|2024-11-11 08:49:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|5
1731315000000|2024-11-11 08:50:00||143.69||143.74||143.74||143.69|4
1731315010000|2024-11-11 08:50:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1731315030000|2024-11-11 08:50:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|34
1731315040000|2024-11-11 08:50:40|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|10
1731315050000|2024-11-11 08:50:50||143.89||143.89||143.89||143.84|2
1731315060000|2024-11-11 08:51:00|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|2
1731315070000|2024-11-11 08:51:10||143.89||143.89||143.89||143.84|0
1731315100000|2024-11-11 08:51:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|81
1731315130000|2024-11-11 08:52:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|5
1731315210000|2024-11-11 08:53:30||143.94||143.99||143.99||143.94|108
1731315220000|2024-11-11 08:53:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|3
1731315230000|2024-11-11 08:53:50||143.89||143.89||143.89||143.89|15
1731315240000|2024-11-11 08:54:00||143.94||143.89||143.94||143.89|6
1731315250000|2024-11-11 08:54:10|143.97||143.97||143.97||143.97||0
1731315260000|2024-11-11 08:54:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|40
1731315280000|2024-11-11 08:54:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|7
1731315300000|2024-11-11 08:55:00||143.79||143.84||143.84||143.79|8
1731315340000|2024-11-11 08:55:40|||||||||1
1731315360000|2024-11-11 08:56:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|29
1731315380000|2024-11-11 08:56:20||143.74||143.74||143.74||143.74|9
1731315390000|2024-11-11 08:56:30|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|23
1731315410000|2024-11-11 08:56:50|143.87||143.82||143.87||143.82||6
1731315420000|2024-11-11 08:57:00|143.87||143.87||143.87||143.82||0
1731315430000|2024-11-11 08:57:10|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1731315440000|2024-11-11 08:57:20|143.87||143.82||143.87||143.82||1
1731315450000|2024-11-11 08:57:30|143.87||143.87||143.87||143.82||0
1731315460000|2024-11-11 08:57:40|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|3
1731315470000|2024-11-11 08:57:50|||||||||25
1731315490000|2024-11-11 08:58:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|34
1731315500000|2024-11-11 08:58:20|143.82||143.82||143.82||143.77||0
1731315510000|2024-11-11 08:58:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|0
1731315540000|2024-11-11 08:59:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|56
1731315550000|2024-11-11 08:59:10|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|59
1731315560000|2024-11-11 08:59:20|143.87||143.82||143.87||143.82||8
1731315570000|2024-11-11 08:59:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|4
1731315580000|2024-11-11 08:59:40||143.74||143.79||143.79||143.74|139
1731315600000|2024-11-11 09:00:00||143.74||143.79||143.79||143.74|4
1731315610000|2024-11-11 09:00:10||143.74||143.79||143.79||143.74|100
1731315620000|2024-11-11 09:00:20|143.82|143.74|143.82|143.69|143.82|143.79|143.77|143.69|30
1731315630000|2024-11-11 09:00:30||143.74||143.74||143.74||143.74|0
1731315650000|2024-11-11 09:00:50||143.69||143.74||143.74||143.69|13
1731315660000|2024-11-11 09:01:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|13
1731315670000|2024-11-11 09:01:10||143.64||143.64||143.64||143.64|9
1731315680000|2024-11-11 09:01:20|143.72||143.72||143.77||143.72||0
1731315690000|2024-11-11 09:01:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|17
1731315700000|2024-11-11 09:01:40|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|3
1731315710000|2024-11-11 09:01:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1731315720000|2024-11-11 09:02:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|237
1731315730000|2024-11-11 09:02:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|16
1731315740000|2024-11-11 09:02:20|||||||||3
1731315750000|2024-11-11 09:02:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|31
1731315760000|2024-11-11 09:02:40|143.67|143.49|143.57|143.49|143.67|143.49|143.57|143.49|7
1731315780000|2024-11-11 09:03:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|5
1731315790000|2024-11-11 09:03:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|8
1731315820000|2024-11-11 09:03:40|||||||||8
1731315830000|2024-11-11 09:03:50|143.62||143.57||143.62||143.57||0
1731315840000|2024-11-11 09:04:00|143.62||143.57||143.62||143.57||9
1731315900000|2024-11-11 09:05:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|62
1731315910000|2024-11-11 09:05:10|143.67||143.62||143.67||143.62||63
1731315920000|2024-11-11 09:05:20|143.67||143.67||143.67||143.62||0
1731315930000|2024-11-11 09:05:30||143.59||143.59||143.59||143.59|0
1731315950000|2024-11-11 09:05:50|||||||||1
1731315960000|2024-11-11 09:06:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1731315990000|2024-11-11 09:06:30|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|71
1731316000000|2024-11-11 09:06:40|143.72||143.67||143.72||143.67||0
1731316010000|2024-11-11 09:06:50|143.72||143.67||143.72||143.67||0
1731316020000|2024-11-11 09:07:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|10
1731316030000|2024-11-11 09:07:10|||||||||1
1731316050000|2024-11-11 09:07:30|143.77||143.72||143.77||143.72||1
1731316060000|2024-11-11 09:07:40|143.77||143.72||143.77||143.72||0
1731316070000|2024-11-11 09:07:50|143.77||143.72||143.77||143.72||0
1731316080000|2024-11-11 09:08:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|52
1731316110000|2024-11-11 09:08:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|85
1731316150000|2024-11-11 09:09:10|||||||||19
1731316160000|2024-11-11 09:09:20|143.92||143.87||143.92||143.87||17
1731316170000|2024-11-11 09:09:30|143.92||143.92||143.92||143.92||6
1731316180000|2024-11-11 09:09:40||143.84||143.84||143.84||143.84|0
1731316190000|2024-11-11 09:09:50|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|63
1731316200000|2024-11-11 09:10:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1731316210000|2024-11-11 09:10:10||143.84||143.84||143.84||143.84|2
1731316220000|2024-11-11 09:10:20|143.92||143.92||143.92||143.92||0
1731316230000|2024-11-11 09:10:30|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|72
1731316240000|2024-11-11 09:10:40|143.92||143.87||143.92||143.87||0
1731316250000|2024-11-11 09:10:50|143.92||143.87||143.92||143.87||1
1731316260000|2024-11-11 09:11:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731316290000|2024-11-11 09:11:30||143.79||143.79||143.79||143.79|16
1731316300000|2024-11-11 09:11:40|143.87||143.87||143.92||143.87||0
1731316310000|2024-11-11 09:11:50|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|16
1731316320000|2024-11-11 09:12:00|143.87||143.87||143.92||143.87||0
1731316350000|2024-11-11 09:12:30|143.92||143.87||143.92||143.87||12
1731316370000|2024-11-11 09:12:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|81
1731316420000|2024-11-11 09:13:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|56
1731316440000|2024-11-11 09:14:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|2
1731316450000|2024-11-11 09:14:10|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|1
1731316460000|2024-11-11 09:14:20|144.12||144.12||144.12||144.12||0
1731316470000|2024-11-11 09:14:30|144.07||144.07||144.07||144.07||0
1731316490000|2024-11-11 09:14:50|||||||||25
1731316500000|2024-11-11 09:15:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|44
1731316510000|2024-11-11 09:15:10||143.84||143.84||143.84||143.84|12
1731316520000|2024-11-11 09:15:20||143.89||143.89||143.89||143.89|13
1731316540000|2024-11-11 09:15:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|12
1731316560000|2024-11-11 09:16:00|||||||||5
1731316620000|2024-11-11 09:17:00|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|39
1731316650000|2024-11-11 09:17:30|||||||||9
1731316660000|2024-11-11 09:17:40|||||||||1
1731316670000|2024-11-11 09:17:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|68
1731316680000|2024-11-11 09:18:00||143.84||143.89||143.89||143.84|21
1731316690000|2024-11-11 09:18:10||143.84||143.89||143.89||143.84|1
1731316710000|2024-11-11 09:18:30|144.02||144.02||144.02||144.02||63
1731316720000|2024-11-11 09:18:40|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|38
1731316770000|2024-11-11 09:19:30|||||||||6
1731316780000|2024-11-11 09:19:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|41
1731316790000|2024-11-11 09:19:50|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|20
1731316800000|2024-11-11 09:20:00|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|6
1731316810000|2024-11-11 09:20:10||143.94||143.94||143.94||143.89|2
1731316820000|2024-11-11 09:20:20||143.89||143.89||143.89||143.89|3
1731316830000|2024-11-11 09:20:30||143.94||143.94||143.94||143.89|3
1731316850000|2024-11-11 09:20:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|16
1731316860000|2024-11-11 09:21:00|||||||||1
1731316870000|2024-11-11 09:21:10|||||||||16
1731316880000|2024-11-11 09:21:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|119
1731316940000|2024-11-11 09:22:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|7
1731316950000|2024-11-11 09:22:30|144.07||144.07||144.07||144.02||2
1731316960000|2024-11-11 09:22:40||143.99||143.99||143.99||143.99|1
1731316980000|2024-11-11 09:23:00|||||||||3
1731317000000|2024-11-11 09:23:20|||||||||100
1731317010000|2024-11-11 09:23:30|144.12||144.07||144.12||144.07||21
1731317040000|2024-11-11 09:24:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|50
1731317060000|2024-11-11 09:24:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|5
1731317070000|2024-11-11 09:24:30|||||||||55
1731317080000|2024-11-11 09:24:40|144.07||144.02||144.07||144.02||0
1731317100000|2024-11-11 09:25:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|181
1731317110000|2024-11-11 09:25:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1731317120000|2024-11-11 09:25:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|17
1731317130000|2024-11-11 09:25:30|143.97||143.97||143.97||143.97||0
1731317140000|2024-11-11 09:25:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|13
1731317160000|2024-11-11 09:26:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|2
1731317170000|2024-11-11 09:26:10|143.92||143.87||143.92||143.87||213
1731317180000|2024-11-11 09:26:20|143.92||143.87||143.92||143.87||0
1731317210000|2024-11-11 09:26:50|143.92||143.87||143.92||143.87||15
1731317240000|2024-11-11 09:27:20|143.92||143.87||143.92||143.87||9
1731317250000|2024-11-11 09:27:30|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|131
1731317260000|2024-11-11 09:27:40|||||||||1
1731317270000|2024-11-11 09:27:50|||||||||1
1731317300000|2024-11-11 09:28:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|85
1731317310000|2024-11-11 09:28:30|||||||||25
1731317320000|2024-11-11 09:28:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|15
1731317340000|2024-11-11 09:29:00||143.84||143.89||143.89||143.84|19
1731317370000|2024-11-11 09:29:30|||||||||1
1731317380000|2024-11-11 09:29:40||143.84||143.89||143.89||143.84|42
1731317410000|2024-11-11 09:30:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731317430000|2024-11-11 09:30:30|143.87|143.79|143.77|143.69|143.87|143.79|143.77|143.69|33
1731317440000|2024-11-11 09:30:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|48
1731317450000|2024-11-11 09:30:50|||||||||24
1731317470000|2024-11-11 09:31:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|74
1731317480000|2024-11-11 09:31:20|143.77||143.72||143.77||143.72||0
1731317490000|2024-11-11 09:31:30|143.77||143.72||143.77||143.72||0
1731317500000|2024-11-11 09:31:40|143.77||143.72||143.77||143.72||1
1731317510000|2024-11-11 09:31:50|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|7
1731317520000|2024-11-11 09:32:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1731317560000|2024-11-11 09:32:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|10
1731317570000|2024-11-11 09:32:50|||||||||1
1731317580000|2024-11-11 09:33:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|29
1731317600000|2024-11-11 09:33:20|||||||||1
1731317610000|2024-11-11 09:33:30|||||||||1
1731317620000|2024-11-11 09:33:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|4
1731317640000|2024-11-11 09:34:00||143.59||143.64||143.64||143.59|2
1731317650000|2024-11-11 09:34:10||143.59||143.64||143.64||143.59|2
1731317660000|2024-11-11 09:34:20||143.59||143.64||143.64||143.59|2
1731317670000|2024-11-11 09:34:30|||||||||1
1731317690000|2024-11-11 09:34:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731317700000|2024-11-11 09:35:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|33
1731317740000|2024-11-11 09:35:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|219
1731317760000|2024-11-11 09:36:00|143.77|143.69|143.77|143.69|143.82|143.69|143.72|143.69|3
1731317770000|2024-11-11 09:36:10|143.82||143.77||143.82||143.77||1
1731317780000|2024-11-11 09:36:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1731317800000|2024-11-11 09:36:40|143.87||143.82||143.87||143.82||9
1731317810000|2024-11-11 09:36:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1731317850000|2024-11-11 09:37:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|6
1731317860000|2024-11-11 09:37:40|143.97||143.97||143.97||143.92||5
1731317870000|2024-11-11 09:37:50|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|11
1731317880000|2024-11-11 09:38:00|||||||||1
1731317940000|2024-11-11 09:39:00|144.02||143.97||144.02||143.97||1
1731317970000|2024-11-11 09:39:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1731317980000|2024-11-11 09:39:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|22
1731318000000|2024-11-11 09:40:00|||||||||38
1731318020000|2024-11-11 09:40:20|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|21
1731318030000|2024-11-11 09:40:30|144.02||144.02||144.02||143.97||0
1731318050000|2024-11-11 09:40:50|143.97||143.97||144.02||143.97||0
1731318070000|2024-11-11 09:41:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|9
1731318080000|2024-11-11 09:41:20|||||||||1
1731318100000|2024-11-11 09:41:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|18
1731318110000|2024-11-11 09:41:50||143.94||143.94||143.94||143.94|0
1731318140000|2024-11-11 09:42:20|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|106
1731318150000|2024-11-11 09:42:30|144.02|143.99|144.02|143.94|144.02|143.99|144.02|143.94|4
1731318160000|2024-11-11 09:42:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|50
1731318170000|2024-11-11 09:42:50|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|263
1731318180000|2024-11-11 09:43:00|144.02|143.99|144.02|143.94|144.02|143.99|144.02|143.94|2
1731318190000|2024-11-11 09:43:10|144.07||144.02||144.07||144.02||5
1731318200000|2024-11-11 09:43:20|144.07||144.02||144.07||144.02||0
1731318250000|2024-11-11 09:44:10|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1731318260000|2024-11-11 09:44:20||143.94||143.94||143.99||143.94|13
1731318270000|2024-11-11 09:44:30|144.02||144.07||144.07||144.02||2
1731318280000|2024-11-11 09:44:40|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|1
1731318290000|2024-11-11 09:44:50|||||||||1
1731318300000|2024-11-11 09:45:00||143.94||143.99||143.99||143.94|16
1731318350000|2024-11-11 09:45:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|20
1731318370000|2024-11-11 09:46:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|100
1731318380000|2024-11-11 09:46:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|203
1731318390000|2024-11-11 09:46:30|||||||||151
1731318400000|2024-11-11 09:46:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|27
1731318410000|2024-11-11 09:46:50|||||||||162
1731318420000|2024-11-11 09:47:00|||||||||7
1731318440000|2024-11-11 09:47:20|||||||||26
1731318450000|2024-11-11 09:47:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|62
1731318490000|2024-11-11 09:48:10|||||||||1
1731318510000|2024-11-11 09:48:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|21
1731318520000|2024-11-11 09:48:40||143.94||143.99||143.99||143.94|23
1731318550000|2024-11-11 09:49:10|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|13
1731318560000|2024-11-11 09:49:20|144.07||144.07||144.07||144.07||0
1731318570000|2024-11-11 09:49:30||143.94||143.99||143.99||143.94|12
1731318580000|2024-11-11 09:49:40|||||||||5
1731318590000|2024-11-11 09:49:50|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|24
1731318600000|2024-11-11 09:50:00|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|2
1731318610000|2024-11-11 09:50:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|20
1731318660000|2024-11-11 09:51:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|41
1731318670000|2024-11-11 09:51:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|101
1731318690000|2024-11-11 09:51:30|||||||||25
1731318710000|2024-11-11 09:51:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|57
1731318720000|2024-11-11 09:52:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|4
1731318740000|2024-11-11 09:52:20|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|3
1731318750000|2024-11-11 09:52:30|144.17||144.17||144.22||144.17||0
1731318760000|2024-11-11 09:52:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|2
1731318770000|2024-11-11 09:52:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|4
1731318790000|2024-11-11 09:53:10||144.09||144.14||144.14||144.09|4
1731318800000|2024-11-11 09:53:20||144.09||144.09||144.09||144.09|3
1731318810000|2024-11-11 09:53:30|144.17||144.17||144.17||144.17||0
1731318820000|2024-11-11 09:53:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|61
1731318830000|2024-11-11 09:53:50|||||||||51
1731318840000|2024-11-11 09:54:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|167
1731318890000|2024-11-11 09:54:50|||||||||1
1731318940000|2024-11-11 09:55:40|||||||||5
1731318950000|2024-11-11 09:55:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|19
1731318960000|2024-11-11 09:56:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|10
1731318970000|2024-11-11 09:56:10||143.99||144.04||144.04||143.99|8
1731319000000|2024-11-11 09:56:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|7
1731319010000|2024-11-11 09:56:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1731319030000|2024-11-11 09:57:10|||||||||50
1731319040000|2024-11-11 09:57:20|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|14
1731319050000|2024-11-11 09:57:30|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|6
1731319060000|2024-11-11 09:57:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1731319100000|2024-11-11 09:58:20|||||||||1
1731319130000|2024-11-11 09:58:50|||||||||60
1731319140000|2024-11-11 09:59:00|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|16
1731319150000|2024-11-11 09:59:10||144.09||144.09||144.09||144.09|0
1731319160000|2024-11-11 09:59:20||144.04||144.09||144.09||144.04|2
1731319200000|2024-11-11 10:00:00|||||||||1
1731319240000|2024-11-11 10:00:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|60
1731319300000|2024-11-11 10:01:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|112
1731319320000|2024-11-11 10:02:00|||||||||10
1731319330000|2024-11-11 10:02:10||144.09||144.14||144.14||144.09|12
1731319340000|2024-11-11 10:02:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|7
1731319350000|2024-11-11 10:02:30|144.22||144.17||144.22||144.17||2
1731319380000|2024-11-11 10:03:00|144.22||144.17||144.22||144.17||22
1731319400000|2024-11-11 10:03:20|||||||||1
1731319410000|2024-11-11 10:03:30|144.22||144.17||144.22||144.17||10
1731319420000|2024-11-11 10:03:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|2
1731319480000|2024-11-11 10:04:40|||||||||323
1731319500000|2024-11-11 10:05:00|||||||||1
1731319530000|2024-11-11 10:05:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|201
1731319540000|2024-11-11 10:05:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|56
1731319550000|2024-11-11 10:05:50|144.22||144.22||144.22||144.22||0
1731319560000|2024-11-11 10:06:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|2
1731319570000|2024-11-11 10:06:10|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|4
1731319580000|2024-11-11 10:06:20|144.17||144.22||144.22||144.17||0
1731319590000|2024-11-11 10:06:30||144.14||144.14||144.14||144.14|0
1731319610000|2024-11-11 10:06:50||144.09||144.14||144.14||144.09|4
1731319630000|2024-11-11 10:07:10||144.09||144.14||144.14||144.09|2
1731319640000|2024-11-11 10:07:20|||||||||81
1731319650000|2024-11-11 10:07:30|||||||||222
1731319680000|2024-11-11 10:08:00|||||||||26
1731319710000|2024-11-11 10:08:30|||||||||1
1731319720000|2024-11-11 10:08:40|||||||||363
1731319740000|2024-11-11 10:09:00|||||||||294
1731319750000|2024-11-11 10:09:10||144.09||144.09||144.09||144.09|28
1731319760000|2024-11-11 10:09:20|144.17||144.22||144.22||144.17||10
1731319770000|2024-11-11 10:09:30||144.14||144.14||144.14||144.14|0
1731319790000|2024-11-11 10:09:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1731319800000|2024-11-11 10:10:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|17
1731319810000|2024-11-11 10:10:10|||||||||1
1731319820000|2024-11-11 10:10:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|65
1731319830000|2024-11-11 10:10:30||144.04||144.04||144.04||144.04|5
1731319840000|2024-11-11 10:10:40||144.09||144.09||144.09||144.09|0
1731319850000|2024-11-11 10:10:50||144.04||144.09||144.09||144.04|28
1731319860000|2024-11-11 10:11:00||144.04||144.04||144.04||144.04|4
1731319870000|2024-11-11 10:11:10||144.09||144.09||144.09||144.09|0
1731319880000|2024-11-11 10:11:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|11
1731319890000|2024-11-11 10:11:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|17
1731319900000|2024-11-11 10:11:40|144.22||144.17||144.22||144.17||0
1731319910000|2024-11-11 10:11:50|||||||||1
1731319940000|2024-11-11 10:12:20|144.22||144.17||144.22||144.17||3
1731319960000|2024-11-11 10:12:40|||||||||70
1731320000000|2024-11-11 10:13:20|||||||||140
1731320010000|2024-11-11 10:13:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|79
1731320060000|2024-11-11 10:14:20|||||||||10
1731320080000|2024-11-11 10:14:40|||||||||25
1731320110000|2024-11-11 10:15:10|||||||||1
1731320120000|2024-11-11 10:15:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|206
1731320130000|2024-11-11 10:15:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1731320140000|2024-11-11 10:15:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|144
1731320190000|2024-11-11 10:16:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17408
1731320210000|2024-11-11 10:16:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|79
1731320220000|2024-11-11 10:17:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|4
1731320240000|2024-11-11 10:17:20||144.29||144.29||144.29||144.29|4
1731320250000|2024-11-11 10:17:30||144.34||144.34||144.34||144.34|0
1731320260000|2024-11-11 10:17:40|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|4
1731320270000|2024-11-11 10:17:50|144.42||144.37||144.42||144.37||0
1731320280000|2024-11-11 10:18:00|144.42||144.42||144.42||144.37||21
1731320290000|2024-11-11 10:18:10|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|3
1731320300000|2024-11-11 10:18:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1731320320000|2024-11-11 10:18:40|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|6
1731320340000|2024-11-11 10:19:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|2
1731320370000|2024-11-11 10:19:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|22
1731320380000|2024-11-11 10:19:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|74
1731320410000|2024-11-11 10:20:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|55
1731320430000|2024-11-11 10:20:30|||||||||1
1731320460000|2024-11-11 10:21:00|144.62||144.57||144.62||144.57||4
1731320470000|2024-11-11 10:21:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|34
1731320480000|2024-11-11 10:21:20|144.62||144.57||144.62||144.57||7
1731320490000|2024-11-11 10:21:30|144.62||144.57||144.62||144.57||0
1731320520000|2024-11-11 10:22:00|||||||||1
1731320530000|2024-11-11 10:22:10|||||||||1
1731320550000|2024-11-11 10:22:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|33
1731320630000|2024-11-11 10:23:50|||||||||1
1731320640000|2024-11-11 10:24:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|125
1731320660000|2024-11-11 10:24:20|||||||||1
1731320720000|2024-11-11 10:25:20|||||||||21
1731320730000|2024-11-11 10:25:30|||||||||10
1731320750000|2024-11-11 10:25:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|115
1731320820000|2024-11-11 10:27:00|||||||||38
1731320830000|2024-11-11 10:27:10|||||||||1
1731320850000|2024-11-11 10:27:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|108
1731320900000|2024-11-11 10:28:20|||||||||14
1731320910000|2024-11-11 10:28:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|66
1731320920000|2024-11-11 10:28:40|144.67||144.62||144.67||144.62||0
1731320930000|2024-11-11 10:28:50|144.67||144.62||144.67||144.62||0
1731320940000|2024-11-11 10:29:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1731321000000|2024-11-11 10:30:00||144.54||144.59||144.59||144.54|23
1731321030000|2024-11-11 10:30:30|||||||||1
1731321060000|2024-11-11 10:31:00||144.54||144.54||144.54||144.54|30
1731321070000|2024-11-11 10:31:10||144.59||144.59||144.59||144.54|19
1731321120000|2024-11-11 10:32:00|||||||||74
1731321130000|2024-11-11 10:32:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|189
1731321140000|2024-11-11 10:32:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|26
1731321160000|2024-11-11 10:32:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|27
1731321180000|2024-11-11 10:33:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|50
1731321210000|2024-11-11 10:33:30|||||||||2
1731321220000|2024-11-11 10:33:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|37
1731321230000|2024-11-11 10:33:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|40
1731321300000|2024-11-11 10:35:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|10
1731321330000|2024-11-11 10:35:30|||||||||1
1731321350000|2024-11-11 10:35:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|33
1731321360000|2024-11-11 10:36:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|12
1731321420000|2024-11-11 10:37:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|76
1731321430000|2024-11-11 10:37:10|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|17
1731321440000|2024-11-11 10:37:20|144.77||144.77||144.77||144.77||0
1731321450000|2024-11-11 10:37:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|66
1731321540000|2024-11-11 10:39:00|||||||||1
1731321560000|2024-11-11 10:39:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|23
1731321570000|2024-11-11 10:39:30|144.82||144.82||144.82||144.82||4
1731321580000|2024-11-11 10:39:40|144.77||144.77||144.77||144.77||0
1731321590000|2024-11-11 10:39:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1731321600000|2024-11-11 10:40:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|3
1731321610000|2024-11-11 10:40:10|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|3
1731321640000|2024-11-11 10:40:40|||||||||1
1731321710000|2024-11-11 10:41:50|||||||||116
1731321720000|2024-11-11 10:42:00|144.87|144.79|144.97|144.89|144.97|144.89|144.87|144.79|514
1731321730000|2024-11-11 10:42:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|71
1731321740000|2024-11-11 10:42:20|||||||||1
1731321790000|2024-11-11 10:43:10|||||||||1
1731321810000|2024-11-11 10:43:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|104
1731321820000|2024-11-11 10:43:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1731321840000|2024-11-11 10:44:00|||||||||11
1731321850000|2024-11-11 10:44:10|||||||||5
1731321860000|2024-11-11 10:44:20|||||||||10
1731321880000|2024-11-11 10:44:40|||||||||10
1731321890000|2024-11-11 10:44:50||144.69||144.74||144.74||144.69|28
1731321900000|2024-11-11 10:45:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|22
1731321920000|2024-11-11 10:45:20|||||||||10
1731321940000|2024-11-11 10:45:40|||||||||11
1731321960000|2024-11-11 10:46:00|||||||||10
1731321970000|2024-11-11 10:46:10|||||||||15
1731322000000|2024-11-11 10:46:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|28
1731322010000|2024-11-11 10:46:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|17
1731322020000|2024-11-11 10:47:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|28
1731322050000|2024-11-11 10:47:30|||||||||1
1731322080000|2024-11-11 10:48:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|282
1731322120000|2024-11-11 10:48:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|99
1731322130000|2024-11-11 10:48:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|69
1731322140000|2024-11-11 10:49:00|||||||||35
1731322150000|2024-11-11 10:49:10|||||||||1
1731322200000|2024-11-11 10:50:00|||||||||30
1731322210000|2024-11-11 10:50:10|||||||||25
1731322220000|2024-11-11 10:50:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|25
1731322250000|2024-11-11 10:50:50|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|126
1731322260000|2024-11-11 10:51:00|||||||||36
1731322270000|2024-11-11 10:51:10|144.72||144.67||144.72||144.67||9
1731322310000|2024-11-11 10:51:50||144.54||144.54||144.59||144.54|7
1731322320000|2024-11-11 10:52:00||144.59||144.59||144.59||144.59|0
1731322350000|2024-11-11 10:52:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|24
1731322400000|2024-11-11 10:53:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|16
1731322450000|2024-11-11 10:54:10|||||||||1
1731322470000|2024-11-11 10:54:30|||||||||2
1731322500000|2024-11-11 10:55:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|43
1731322540000|2024-11-11 10:55:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|21
1731322550000|2024-11-11 10:55:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|4
1731322560000|2024-11-11 10:56:00|144.57||144.52||144.57||144.52||2
1731322580000|2024-11-11 10:56:20|||||||||1
1731322620000|2024-11-11 10:57:00|144.57||144.52||144.57||144.52||0
1731322630000|2024-11-11 10:57:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|13
1731322640000|2024-11-11 10:57:20||144.49||144.44||144.49||144.44|3
1731322650000|2024-11-11 10:57:30||144.49||144.49||144.49||144.49|0
1731322660000|2024-11-11 10:57:40||144.44||144.49||144.49||144.44|12
1731322670000|2024-11-11 10:57:50|||||||||3
1731322760000|2024-11-11 10:59:20|||||||||1
1731322800000|2024-11-11 11:00:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|13
1731322820000|2024-11-11 11:00:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|18
1731322840000|2024-11-11 11:00:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|17
1731322850000|2024-11-11 11:00:50|||||||||1
1731322860000|2024-11-11 11:01:00|||||||||1
1731322870000|2024-11-11 11:01:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|19
1731322950000|2024-11-11 11:02:30|||||||||1
1731322960000|2024-11-11 11:02:40|||||||||1
1731322970000|2024-11-11 11:02:50|||||||||8
1731322980000|2024-11-11 11:03:00|||||||||151
1731323050000|2024-11-11 11:04:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|44
1731323060000|2024-11-11 11:04:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|61
1731323090000|2024-11-11 11:04:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1731323100000|2024-11-11 11:05:00|144.67||144.62||144.67||144.62||0
1731323110000|2024-11-11 11:05:10|144.67||144.67||144.67||144.62||0
1731323120000|2024-11-11 11:05:20|144.62||144.62||144.62||144.62||0
1731323140000|2024-11-11 11:05:40||144.49||144.49||144.49||144.49|7
1731323160000|2024-11-11 11:06:00|144.57|144.44|144.52|144.44|144.57|144.44|144.52|144.44|7
1731323170000|2024-11-11 11:06:10|||||||||1
1731323220000|2024-11-11 11:07:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|62
1731323250000|2024-11-11 11:07:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|65
1731323270000|2024-11-11 11:07:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|80
1731323280000|2024-11-11 11:08:00||144.54||144.54||144.59||144.54|12
1731323290000|2024-11-11 11:08:10|144.62||144.62||144.62||144.62||0
1731323370000|2024-11-11 11:09:30|||||||||2
1731323430000|2024-11-11 11:10:30|||||||||1
1731323450000|2024-11-11 11:10:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|3
1731323470000|2024-11-11 11:11:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|34
1731323510000|2024-11-11 11:11:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|259
1731323570000|2024-11-11 11:12:50||144.59||144.64||144.64||144.59|38
1731323600000|2024-11-11 11:13:20|||||||||13
1731323620000|2024-11-11 11:13:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1731323670000|2024-11-11 11:14:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1731323680000|2024-11-11 11:14:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|20
1731323750000|2024-11-11 11:15:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|17
1731323770000|2024-11-11 11:16:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|26
1731323780000|2024-11-11 11:16:20|||||||||1
1731323810000|2024-11-11 11:16:50|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|32
1731323820000|2024-11-11 11:17:00|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|84
1731323830000|2024-11-11 11:17:10|||||||||2
1731323850000|2024-11-11 11:17:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|127
1731323880000|2024-11-11 11:18:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|95
1731323950000|2024-11-11 11:19:10|||||||||3
1731323970000|2024-11-11 11:19:30|||||||||4
1731323980000|2024-11-11 11:19:40|||||||||1
1731323990000|2024-11-11 11:19:50|||||||||6
1731324000000|2024-11-11 11:20:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|85
1731324010000|2024-11-11 11:20:10|||||||||5
1731324040000|2024-11-11 11:20:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|44
1731324070000|2024-11-11 11:21:10|||||||||2
1731324080000|2024-11-11 11:21:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|66
1731324140000|2024-11-11 11:22:20|||||||||4
1731324160000|2024-11-11 11:22:40|||||||||4
1731324180000|2024-11-11 11:23:00|||||||||6
1731324200000|2024-11-11 11:23:20|||||||||6
1731324220000|2024-11-11 11:23:40|||||||||5
1731324230000|2024-11-11 11:23:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|82
1731324240000|2024-11-11 11:24:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|114
1731324250000|2024-11-11 11:24:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|12
1731324280000|2024-11-11 11:24:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|15
1731324310000|2024-11-11 11:25:10|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|17
1731324330000|2024-11-11 11:25:30||144.44||144.44||144.44||144.44|15
1731324340000|2024-11-11 11:25:40||144.49||144.49||144.49||144.49|0
1731324350000|2024-11-11 11:25:50||144.44||144.44||144.44||144.44|13
1731324360000|2024-11-11 11:26:00|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|5
1731324380000|2024-11-11 11:26:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1731324390000|2024-11-11 11:26:30|||||||||1
1731324400000|2024-11-11 11:26:40|||||||||5
1731324420000|2024-11-11 11:27:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|17
1731324480000|2024-11-11 11:28:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|52
1731324490000|2024-11-11 11:28:10|||||||||1
1731324550000|2024-11-11 11:29:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|96
1731324570000|2024-11-11 11:29:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|50
1731324600000|2024-11-11 11:30:00|||||||||1
1731324680000|2024-11-11 11:31:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|82
1731324690000|2024-11-11 11:31:30|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|1
1731324700000|2024-11-11 11:31:40|||||||||1
1731324780000|2024-11-11 11:33:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|96
1731324790000|2024-11-11 11:33:10|||||||||7
1731324840000|2024-11-11 11:34:00|||||||||4
1731324850000|2024-11-11 11:34:10|144.67||144.62||144.67||144.62||13
1731324870000|2024-11-11 11:34:30|144.67||144.62||144.67||144.62||9
1731324880000|2024-11-11 11:34:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|6
1731324900000|2024-11-11 11:35:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|8
1731324920000|2024-11-11 11:35:20|||||||||17
1731324930000|2024-11-11 11:35:30||144.59||144.64||144.64||144.59|87
1731324940000|2024-11-11 11:35:40||144.59||144.64||144.64||144.59|6
1731324960000|2024-11-11 11:36:00||144.59||144.59||144.64||144.59|21
1731324970000|2024-11-11 11:36:10||144.64||144.64||144.64||144.64|0
1731325000000|2024-11-11 11:36:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|13
1731325060000|2024-11-11 11:37:40|||||||||7
1731325070000|2024-11-11 11:37:50|||||||||1
1731325080000|2024-11-11 11:38:00|||||||||1
1731325100000|2024-11-11 11:38:20|||||||||1
1731325150000|2024-11-11 11:39:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|52
1731325160000|2024-11-11 11:39:20|||||||||2
1731325180000|2024-11-11 11:39:40|||||||||2
1731325200000|2024-11-11 11:40:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|39
1731325260000|2024-11-11 11:41:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|32
1731325300000|2024-11-11 11:41:40|||||||||1
1731325320000|2024-11-11 11:42:00|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|58
1731325330000|2024-11-11 11:42:10||144.54||144.54||144.54||144.54|0
1731325360000|2024-11-11 11:42:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|130
1731325370000|2024-11-11 11:42:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|65
1731325390000|2024-11-11 11:43:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|74
1731325400000|2024-11-11 11:43:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|13
1731325410000|2024-11-11 11:43:30|||||||||3
1731325460000|2024-11-11 11:44:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|50
1731325470000|2024-11-11 11:44:30|||||||||41
1731325480000|2024-11-11 11:44:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1731325490000|2024-11-11 11:44:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1731325500000|2024-11-11 11:45:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|64
1731325510000|2024-11-11 11:45:10|||||||||1
1731325520000|2024-11-11 11:45:20|||||||||163
1731325540000|2024-11-11 11:45:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|173
1731325620000|2024-11-11 11:47:00|||||||||1
1731325650000|2024-11-11 11:47:30|||||||||1
1731325680000|2024-11-11 11:48:00|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|75
1731325690000|2024-11-11 11:48:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|5
1731325700000|2024-11-11 11:48:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|10
1731325710000|2024-11-11 11:48:30|||||||||1
1731325720000|2024-11-11 11:48:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1731325730000|2024-11-11 11:48:50||144.69||144.74||144.74||144.69|14
1731325760000|2024-11-11 11:49:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|11
1731325790000|2024-11-11 11:49:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|46
1731325800000|2024-11-11 11:50:00|||||||||8
1731325810000|2024-11-11 11:50:10|||||||||1
1731325830000|2024-11-11 11:50:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1731325860000|2024-11-11 11:51:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1731325870000|2024-11-11 11:51:10|144.87||144.82||144.87||144.82||0
1731325890000|2024-11-11 11:51:30|144.87||144.82||144.87||144.82||1
1731325900000|2024-11-11 11:51:40|144.87||144.82||144.87||144.82||0
1731325910000|2024-11-11 11:51:50|144.87||144.82||144.87||144.82||15
1731325940000|2024-11-11 11:52:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|31
1731325960000|2024-11-11 11:52:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1731326020000|2024-11-11 11:53:40|||||||||1
1731326040000|2024-11-11 11:54:00|||||||||9
1731326070000|2024-11-11 11:54:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|269
1731326100000|2024-11-11 11:55:00|144.87||144.87||144.87||144.87||0
1731326110000|2024-11-11 11:55:10|144.82||144.82||144.87||144.82||1
1731326120000|2024-11-11 11:55:20|144.87||144.82||144.87||144.82||0
1731326160000|2024-11-11 11:56:00|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|35
1731326170000|2024-11-11 11:56:10|144.82||144.82||144.82||144.82||0
1731326200000|2024-11-11 11:56:40|144.87||144.82||144.87||144.82||0
1731326220000|2024-11-11 11:57:00|||||||||1
1731326250000|2024-11-11 11:57:30|||||||||1
1731326310000|2024-11-11 11:58:30|||||||||14
1731326320000|2024-11-11 11:58:40||144.69||144.69||144.74||144.69|23
1731326330000|2024-11-11 11:58:50||144.74||144.74||144.74||144.74|0
1731326370000|2024-11-11 11:59:30|||||||||10
1731326400000|2024-11-11 12:00:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|26
1731326410000|2024-11-11 12:00:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|50
1731326420000|2024-11-11 12:00:20|||||||||1
1731326440000|2024-11-11 12:00:40|||||||||6
1731326460000|2024-11-11 12:01:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|64
1731326470000|2024-11-11 12:01:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|48
1731326480000|2024-11-11 12:01:20|||||||||33
1731326490000|2024-11-11 12:01:30|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|63
1731326500000|2024-11-11 12:01:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|75
1731326510000|2024-11-11 12:01:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|24
1731326530000|2024-11-11 12:02:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|73
1731326540000|2024-11-11 12:02:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|12
1731326550000|2024-11-11 12:02:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1731326620000|2024-11-11 12:03:40|||||||||1
1731326630000|2024-11-11 12:03:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1731326640000|2024-11-11 12:04:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|15
1731326660000|2024-11-11 12:04:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731326700000|2024-11-11 12:05:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|9
1731326720000|2024-11-11 12:05:20|||||||||1
1731326730000|2024-11-11 12:05:30|||||||||526
1731326770000|2024-11-11 12:06:10|||||||||8
1731326780000|2024-11-11 12:06:20|||||||||51
1731326820000|2024-11-11 12:07:00|||||||||17
1731326830000|2024-11-11 12:07:10|||||||||1
1731326840000|2024-11-11 12:07:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|42
1731326850000|2024-11-11 12:07:30|||||||||29
1731326920000|2024-11-11 12:08:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|17
1731326930000|2024-11-11 12:08:50|||||||||1
1731326950000|2024-11-11 12:09:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|24
1731326960000|2024-11-11 12:09:20|||||||||7
1731327040000|2024-11-11 12:10:40|||||||||1
1731327070000|2024-11-11 12:11:10|||||||||50
1731327080000|2024-11-11 12:11:20|||||||||21
1731327110000|2024-11-11 12:11:50|||||||||25
1731327120000|2024-11-11 12:12:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1731327130000|2024-11-11 12:12:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|15
1731327140000|2024-11-11 12:12:20||144.74||144.79||144.79||144.74|8
1731327210000|2024-11-11 12:13:30|||||||||2
1731327240000|2024-11-11 12:14:00|||||||||1
1731327250000|2024-11-11 12:14:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|80
1731327340000|2024-11-11 12:15:40|||||||||1
1731327350000|2024-11-11 12:15:50||144.79||144.84||144.84||144.79|43
1731327360000|2024-11-11 12:16:00|||||||||6
1731327370000|2024-11-11 12:16:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1731327420000|2024-11-11 12:17:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|121
1731327440000|2024-11-11 12:17:20|||||||||1
1731327450000|2024-11-11 12:17:30|||||||||47
1731327460000|2024-11-11 12:17:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|19
1731327470000|2024-11-11 12:17:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|12
1731327530000|2024-11-11 12:18:50||144.79||144.79||144.79||144.79|36
1731327540000|2024-11-11 12:19:00|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|37
1731327560000|2024-11-11 12:19:20|||||||||3
1731327580000|2024-11-11 12:19:40|||||||||22
1731327640000|2024-11-11 12:20:40|||||||||1
1731327660000|2024-11-11 12:21:00|||||||||5
1731327720000|2024-11-11 12:22:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|30
1731327740000|2024-11-11 12:22:20|||||||||1
1731327840000|2024-11-11 12:24:00|||||||||1
1731327860000|2024-11-11 12:24:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|30
1731327880000|2024-11-11 12:24:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|47
1731327890000|2024-11-11 12:24:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1731327940000|2024-11-11 12:25:40|||||||||1
1731327980000|2024-11-11 12:26:20|||||||||15
1731327990000|2024-11-11 12:26:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|5
1731328020000|2024-11-11 12:27:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|15
1731328040000|2024-11-11 12:27:20|144.77||144.77||144.82||144.77||0
1731328050000|2024-11-11 12:27:30|||||||||1
1731328060000|2024-11-11 12:27:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|19
1731328070000|2024-11-11 12:27:50|||||||||3
1731328120000|2024-11-11 12:28:40|||||||||4
1731328130000|2024-11-11 12:28:50|||||||||4
1731328140000|2024-11-11 12:29:00|144.77||144.72||144.77||144.72||16
1731328150000|2024-11-11 12:29:10|||||||||1
1731328160000|2024-11-11 12:29:20|144.77||144.72||144.77||144.72||0
1731328190000|2024-11-11 12:29:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|382
1731328200000|2024-11-11 12:30:00|||||||||4
1731328210000|2024-11-11 12:30:10|||||||||3
1731328220000|2024-11-11 12:30:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|32
1731328230000|2024-11-11 12:30:30|||||||||7
1731328240000|2024-11-11 12:30:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|15
1731328250000|2024-11-11 12:30:50|||||||||1
1731328270000|2024-11-11 12:31:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|22
1731328350000|2024-11-11 12:32:30|||||||||1
1731328380000|2024-11-11 12:33:00|144.77||144.72||144.77||144.72||1
1731328410000|2024-11-11 12:33:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|15
1731328430000|2024-11-11 12:33:50|144.77||144.77||144.77||144.72||4
1731328440000|2024-11-11 12:34:00|144.72||144.72||144.77||144.72||0
1731328450000|2024-11-11 12:34:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|19
1731328470000|2024-11-11 12:34:30|||||||||2
1731328510000|2024-11-11 12:35:10|||||||||1
1731328540000|2024-11-11 12:35:40||144.64||144.69||144.69||144.64|49
1731328550000|2024-11-11 12:35:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|31
1731328560000|2024-11-11 12:36:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|20
1731328660000|2024-11-11 12:37:40|||||||||1
1731328710000|2024-11-11 12:38:30|||||||||5
1731328760000|2024-11-11 12:39:20|||||||||143
1731328780000|2024-11-11 12:39:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|54
1731328790000|2024-11-11 12:39:50||144.64||144.69||144.69||144.64|30
1731328820000|2024-11-11 12:40:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|15
1731328840000|2024-11-11 12:40:40|144.77||144.72||144.77||144.72||0
1731328860000|2024-11-11 12:41:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1731328870000|2024-11-11 12:41:10|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|10
1731328880000|2024-11-11 12:41:20||144.69||144.69||144.69||144.69|0
1731328910000|2024-11-11 12:41:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|408
1731328920000|2024-11-11 12:42:00|||||||||48
1731328950000|2024-11-11 12:42:30|||||||||12
1731328960000|2024-11-11 12:42:40|||||||||1
1731329060000|2024-11-11 12:44:20|||||||||1
1731329160000|2024-11-11 12:46:00|144.87||144.82||144.87||144.82||36
1731329170000|2024-11-11 12:46:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|27
1731329200000|2024-11-11 12:46:40|144.87||144.82||144.87||144.82||1
1731329220000|2024-11-11 12:47:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|22
1731329240000|2024-11-11 12:47:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|14
1731329270000|2024-11-11 12:47:50|||||||||1
1731329340000|2024-11-11 12:49:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|90
1731329350000|2024-11-11 12:49:10|||||||||2
1731329370000|2024-11-11 12:49:30|||||||||1
1731329400000|2024-11-11 12:50:00|||||||||18
1731329410000|2024-11-11 12:50:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1731329420000|2024-11-11 12:50:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|28
1731329460000|2024-11-11 12:51:00|||||||||14
1731329470000|2024-11-11 12:51:10|||||||||1
1731329580000|2024-11-11 12:53:00|||||||||1
1731329600000|2024-11-11 12:53:20|||||||||7
1731329670000|2024-11-11 12:54:30|||||||||5
1731329680000|2024-11-11 12:54:40|||||||||1
1731329700000|2024-11-11 12:55:00|||||||||5
1731329740000|2024-11-11 12:55:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|97
1731329770000|2024-11-11 12:56:10|||||||||1
1731329800000|2024-11-11 12:56:40|||||||||1
1731329820000|2024-11-11 12:57:00|||||||||7
1731329880000|2024-11-11 12:58:00|||||||||1
1731329950000|2024-11-11 12:59:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|39
1731329980000|2024-11-11 12:59:40|||||||||1
1731330050000|2024-11-11 13:00:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|72
1731330060000|2024-11-11 13:01:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|32
1731330070000|2024-11-11 13:01:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|26
1731330080000|2024-11-11 13:01:20|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|1
1731330100000|2024-11-11 13:01:40||144.69||144.69||144.69||144.69|21
1731330120000|2024-11-11 13:02:00||144.74||144.69||144.74||144.69|9
1731330130000|2024-11-11 13:02:10||144.74||144.74||144.74||144.74|0
1731330140000|2024-11-11 13:02:20|144.87||144.87||144.87||144.87||10
1731330150000|2024-11-11 13:02:30||144.79||144.79||144.79||144.79|0
1731330160000|2024-11-11 13:02:40|||||||||1
1731330170000|2024-11-11 13:02:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|42
1731330180000|2024-11-11 13:03:00||144.74||144.74||144.74||144.74|17
1731330200000|2024-11-11 13:03:20||144.79||144.79||144.79||144.79|4
1731330210000|2024-11-11 13:03:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|17
1731330230000|2024-11-11 13:03:50|144.82||144.87||144.87||144.82||0
1731330240000|2024-11-11 13:04:00|144.82||144.82||144.87||144.82||0
1731330280000|2024-11-11 13:04:40|||||||||1
1731330300000|2024-11-11 13:05:00|||||||||5
1731330310000|2024-11-11 13:05:10|||||||||29
1731330390000|2024-11-11 13:06:30|||||||||9
1731330490000|2024-11-11 13:08:10|||||||||1
1731330500000|2024-11-11 13:08:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|60
1731330510000|2024-11-11 13:08:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|18
1731330590000|2024-11-11 13:09:50|||||||||1
1731330610000|2024-11-11 13:10:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|81
1731330620000|2024-11-11 13:10:20|||||||||28
1731330630000|2024-11-11 13:10:30|||||||||1
1731330660000|2024-11-11 13:11:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1731330670000|2024-11-11 13:11:10|||||||||1
1731330690000|2024-11-11 13:11:30|||||||||1
1731330720000|2024-11-11 13:12:00|144.97||144.92||144.97||144.92||13
1731330730000|2024-11-11 13:12:10|144.97||144.97||144.97||144.97||0
1731330740000|2024-11-11 13:12:20||144.89||144.84||144.89||144.84|55
1731330750000|2024-11-11 13:12:30|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|11
1731330780000|2024-11-11 13:13:00|||||||||567
1731330790000|2024-11-11 13:13:10|||||||||1
1731330830000|2024-11-11 13:13:50|||||||||8
1731330850000|2024-11-11 13:14:10|||||||||136
1731330860000|2024-11-11 13:14:20|||||||||45
1731330890000|2024-11-11 13:14:50|||||||||67
1731330900000|2024-11-11 13:15:00|||||||||5
1731330910000|2024-11-11 13:15:10|||||||||33
1731330990000|2024-11-11 13:16:30|||||||||1
1731331000000|2024-11-11 13:16:40|||||||||34
1731331010000|2024-11-11 13:16:50|||||||||61
1731331050000|2024-11-11 13:17:30|145.02||144.97||145.02||144.97||30
1731331090000|2024-11-11 13:18:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|15
1731331100000|2024-11-11 13:18:20|||||||||1
1731331170000|2024-11-11 13:19:30|||||||||1
1731331200000|2024-11-11 13:20:00|||||||||16
1731331220000|2024-11-11 13:20:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|52
1731331260000|2024-11-11 13:21:00|||||||||55
1731331290000|2024-11-11 13:21:30|||||||||39
1731331300000|2024-11-11 13:21:40|||||||||32
1731331310000|2024-11-11 13:21:50|||||||||22
1731331330000|2024-11-11 13:22:10|||||||||74
1731331340000|2024-11-11 13:22:20|||||||||40
1731331350000|2024-11-11 13:22:30|||||||||7
1731331380000|2024-11-11 13:23:00|||||||||34
1731331400000|2024-11-11 13:23:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|70
1731331420000|2024-11-11 13:23:40|||||||||25
1731331500000|2024-11-11 13:25:00|||||||||6
1731331510000|2024-11-11 13:25:10|||||||||18
1731331540000|2024-11-11 13:25:40||144.89||144.89||144.89||144.89|31
1731331550000|2024-11-11 13:25:50|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|11
1731331560000|2024-11-11 13:26:00|||||||||4
1731331600000|2024-11-11 13:26:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|16
1731331620000|2024-11-11 13:27:00|||||||||2
1731331630000|2024-11-11 13:27:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|2
1731331650000|2024-11-11 13:27:30||144.89||144.89||144.89||144.89|16
1731331660000|2024-11-11 13:27:40||144.94||144.94||144.94||144.94|0
1731331680000|2024-11-11 13:28:00|||||||||3
1731331710000|2024-11-11 13:28:30|||||||||1
1731331720000|2024-11-11 13:28:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|90
1731331750000|2024-11-11 13:29:10|||||||||411
1731331760000|2024-11-11 13:29:20|||||||||19
1731331810000|2024-11-11 13:30:10|||||||||1
1731331840000|2024-11-11 13:30:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|3
1731331860000|2024-11-11 13:31:00|||||||||11
1731331910000|2024-11-11 13:31:50|||||||||1
1731331930000|2024-11-11 13:32:10|||||||||6
1731331960000|2024-11-11 13:32:40|||||||||5
1731331970000|2024-11-11 13:32:50|||||||||14
1731332010000|2024-11-11 13:33:30|||||||||1
1731332030000|2024-11-11 13:33:50|||||||||24
1731332040000|2024-11-11 13:34:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1731332050000|2024-11-11 13:34:10|||||||||15
1731332060000|2024-11-11 13:34:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|39
1731332090000|2024-11-11 13:34:50|||||||||4
1731332110000|2024-11-11 13:35:10|||||||||1
1731332140000|2024-11-11 13:35:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|16
1731332160000|2024-11-11 13:36:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|29
1731332190000|2024-11-11 13:36:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|11
1731332210000|2024-11-11 13:36:50|||||||||1
1731332230000|2024-11-11 13:37:10|145.07||145.02||145.07||145.02||14
1731332270000|2024-11-11 13:37:50|||||||||2
1731332280000|2024-11-11 13:38:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|18
1731332320000|2024-11-11 13:38:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|14
1731332330000|2024-11-11 13:38:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|7
1731332340000|2024-11-11 13:39:00|||||||||8
1731332370000|2024-11-11 13:39:30|||||||||2
1731332390000|2024-11-11 13:39:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1731332400000|2024-11-11 13:40:00|145.02||144.97||145.02||144.97||0
1731332410000|2024-11-11 13:40:10|||||||||1
1731332420000|2024-11-11 13:40:20|||||||||1
1731332520000|2024-11-11 13:42:00|||||||||1
1731332540000|2024-11-11 13:42:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|28
1731332560000|2024-11-11 13:42:40|||||||||5
1731332570000|2024-11-11 13:42:50|||||||||13
1731332580000|2024-11-11 13:43:00|||||||||5
1731332600000|2024-11-11 13:43:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|27
1731332620000|2024-11-11 13:43:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|15
1731332640000|2024-11-11 13:44:00|||||||||7
1731332680000|2024-11-11 13:44:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|53
1731332690000|2024-11-11 13:44:50|||||||||5
1731332700000|2024-11-11 13:45:00|||||||||3
1731332720000|2024-11-11 13:45:20|||||||||1
1731332780000|2024-11-11 13:46:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1731332800000|2024-11-11 13:46:40|145.02||144.97||145.02||144.97||4
1731332820000|2024-11-11 13:47:00|145.02||144.97||145.02||144.97||1
1731332840000|2024-11-11 13:47:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1731332930000|2024-11-11 13:48:50|||||||||1
1731332950000|2024-11-11 13:49:10|||||||||3
1731332960000|2024-11-11 13:49:20|||||||||24
1731333010000|2024-11-11 13:50:10|||||||||3
1731333030000|2024-11-11 13:50:30|||||||||1
1731333090000|2024-11-11 13:51:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|58
1731333110000|2024-11-11 13:51:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|231
1731333120000|2024-11-11 13:52:00||144.94||144.99||144.99||144.94|36
1731333130000|2024-11-11 13:52:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1731333150000|2024-11-11 13:52:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1731333180000|2024-11-11 13:53:00|||||||||7
1731333200000|2024-11-11 13:53:20|||||||||77
1731333230000|2024-11-11 13:53:50|||||||||1
1731333300000|2024-11-11 13:55:00|||||||||5
1731333330000|2024-11-11 13:55:30|||||||||1
1731333400000|2024-11-11 13:56:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|40
1731333420000|2024-11-11 13:57:00|145.07||145.07||145.07||145.07||0
1731333430000|2024-11-11 13:57:10|145.02||145.02||145.07||145.02||2
1731333450000|2024-11-11 13:57:30|||||||||5
1731333470000|2024-11-11 13:57:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|49
1731333540000|2024-11-11 13:59:00|||||||||1
1731333560000|2024-11-11 13:59:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|101
1731333570000|2024-11-11 13:59:30|||||||||3
1731333600000|2024-11-11 14:00:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|33
1731333640000|2024-11-11 14:00:40|||||||||94
1731333650000|2024-11-11 14:00:50|||||||||99
1731333660000|2024-11-11 14:01:00|||||||||48
1731333670000|2024-11-11 14:01:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|125
1731333680000|2024-11-11 14:01:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|24
1731333720000|2024-11-11 14:02:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|16
1731333730000|2024-11-11 14:02:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|8
1731333740000|2024-11-11 14:02:20|||||||||4
1731333750000|2024-11-11 14:02:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1731333770000|2024-11-11 14:02:50||144.69||144.74||144.74||144.69|16
1731333780000|2024-11-11 14:03:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1731333790000|2024-11-11 14:03:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|15
1731333800000|2024-11-11 14:03:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1731333820000|2024-11-11 14:03:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|22
1731333830000|2024-11-11 14:03:50|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|10
1731333840000|2024-11-11 14:04:00|||||||||1
1731333880000|2024-11-11 14:04:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1731333900000|2024-11-11 14:05:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|18
1731333940000|2024-11-11 14:05:40|||||||||1
1731333960000|2024-11-11 14:06:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|17
1731334020000|2024-11-11 14:07:00|||||||||7
1731334040000|2024-11-11 14:07:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|19
1731334050000|2024-11-11 14:07:30|||||||||1
1731334080000|2024-11-11 14:08:00|144.77||144.72||144.77||144.72||25
1731334120000|2024-11-11 14:08:40|||||||||2
1731334130000|2024-11-11 14:08:50|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|6
1731334140000|2024-11-11 14:09:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1731334150000|2024-11-11 14:09:10|||||||||6
1731334160000|2024-11-11 14:09:20|||||||||9
1731334190000|2024-11-11 14:09:50|||||||||5000
1731334240000|2024-11-11 14:10:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1731334250000|2024-11-11 14:10:50|||||||||1
1731334340000|2024-11-11 14:12:20|||||||||4
1731334350000|2024-11-11 14:12:30|||||||||10
1731334360000|2024-11-11 14:12:40|||||||||43
1731334380000|2024-11-11 14:13:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|194
1731334420000|2024-11-11 14:13:40|||||||||17
1731334450000|2024-11-11 14:14:10|||||||||1
1731334470000|2024-11-11 14:14:30|||||||||4
1731334490000|2024-11-11 14:14:50|||||||||10
1731334500000|2024-11-11 14:15:00|144.77||144.72||144.77||144.72||5015
1731334520000|2024-11-11 14:15:20|144.77||144.72||144.77||144.72||0
1731334530000|2024-11-11 14:15:30|144.77||144.72||144.77||144.72||0
1731334540000|2024-11-11 14:15:40|144.77||144.72||144.77||144.72||0
1731334550000|2024-11-11 14:15:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|22
1731334610000|2024-11-11 14:16:50|||||||||25
1731334650000|2024-11-11 14:17:30|144.77||144.72||144.77||144.72||26
1731334660000|2024-11-11 14:17:40|144.77||144.77||144.77||144.77||16
1731334670000|2024-11-11 14:17:50||144.69||144.69||144.69||144.69|17
1731334690000|2024-11-11 14:18:10|||||||||6
1731334700000|2024-11-11 14:18:20|||||||||8
1731334710000|2024-11-11 14:18:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|232
1731334720000|2024-11-11 14:18:40|||||||||7
1731334730000|2024-11-11 14:18:50|||||||||1
1731334760000|2024-11-11 14:19:20|||||||||1
1731334780000|2024-11-11 14:19:40|||||||||28
1731334790000|2024-11-11 14:19:50|||||||||8
1731334800000|2024-11-11 14:20:00|||||||||6
1731334810000|2024-11-11 14:20:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|794
1731334820000|2024-11-11 14:20:20|||||||||5
1731334830000|2024-11-11 14:20:30|||||||||3
1731334840000|2024-11-11 14:20:40|||||||||11
1731334850000|2024-11-11 14:20:50|||||||||14
1731334860000|2024-11-11 14:21:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|16
1731334870000|2024-11-11 14:21:10|||||||||30
1731334900000|2024-11-11 14:21:40|||||||||173
1731334920000|2024-11-11 14:22:00||144.74||144.79||144.79||144.74|44
1731334930000|2024-11-11 14:22:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|26
1731334960000|2024-11-11 14:22:40|||||||||1
1731334980000|2024-11-11 14:23:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|65
1731334990000|2024-11-11 14:23:10|||||||||1
1731335020000|2024-11-11 14:23:40|||||||||15
1731335030000|2024-11-11 14:23:50|||||||||21
1731335040000|2024-11-11 14:24:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1731335050000|2024-11-11 14:24:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1731335060000|2024-11-11 14:24:20|||||||||1
1731335100000|2024-11-11 14:25:00||144.64||144.69||144.69||144.64|17
1731335120000|2024-11-11 14:25:20|||||||||44
1731335130000|2024-11-11 14:25:30|||||||||23
1731335140000|2024-11-11 14:25:40|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|42
1731335150000|2024-11-11 14:25:50|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|22
1731335160000|2024-11-11 14:26:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|16
1731335180000|2024-11-11 14:26:20|||||||||1
1731335190000|2024-11-11 14:26:30|144.67||144.62||144.67||144.62||0
1731335200000|2024-11-11 14:26:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|24
1731335210000|2024-11-11 14:26:50|||||||||19
1731335220000|2024-11-11 14:27:00|||||||||97
1731335230000|2024-11-11 14:27:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|90
1731335240000|2024-11-11 14:27:20||144.49||144.54||144.54||144.49|5
1731335250000|2024-11-11 14:27:30||144.49||144.54||144.54||144.49|20
1731335270000|2024-11-11 14:27:50|||||||||1
1731335340000|2024-11-11 14:29:00|||||||||5000
1731335360000|2024-11-11 14:29:20|||||||||24
1731335370000|2024-11-11 14:29:30|||||||||7
1731335380000|2024-11-11 14:29:40|||||||||10000
1731335390000|2024-11-11 14:29:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|103
1731335400000|2024-11-11 14:30:00|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.64|676
1731335410000|2024-11-11 14:30:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|24
1731335420000|2024-11-11 14:30:20|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|71
1731335430000|2024-11-11 14:30:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|25
1731335440000|2024-11-11 14:30:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|22
1731335450000|2024-11-11 14:30:50|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|7
1731335460000|2024-11-11 14:31:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|49
1731335470000|2024-11-11 14:31:10|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|10
1731335480000|2024-11-11 14:31:20|||||||||19
1731335500000|2024-11-11 14:31:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|129
1731335510000|2024-11-11 14:31:50|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|15
1731335520000|2024-11-11 14:32:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|177
1731335530000|2024-11-11 14:32:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1731335550000|2024-11-11 14:32:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|20
1731335570000|2024-11-11 14:32:50|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|45
1731335580000|2024-11-11 14:33:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|5
1731335620000|2024-11-11 14:33:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|28
1731335640000|2024-11-11 14:34:00|144.92|144.84|144.87|144.79|144.97|144.84|144.87|144.79|34
1731335660000|2024-11-11 14:34:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|27
1731335670000|2024-11-11 14:34:30|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|33
1731335680000|2024-11-11 14:34:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.79|7
1731335690000|2024-11-11 14:34:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|44
1731335700000|2024-11-11 14:35:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|3
1731335710000|2024-11-11 14:35:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|20
1731335740000|2024-11-11 14:35:40|||||||||23
1731335750000|2024-11-11 14:35:50|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|31
1731335760000|2024-11-11 14:36:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|265
1731335770000|2024-11-11 14:36:10|||||||||31
1731335790000|2024-11-11 14:36:30|145.07||145.07||145.07||145.02||25
1731335800000|2024-11-11 14:36:40|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|4
1731335810000|2024-11-11 14:36:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|582
1731335820000|2024-11-11 14:37:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|695
1731335830000|2024-11-11 14:37:10|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|352
1731335840000|2024-11-11 14:37:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|115
1731335850000|2024-11-11 14:37:30|||||||||187
1731335870000|2024-11-11 14:37:50|||||||||1
1731335880000|2024-11-11 14:38:00||145.14||145.19||145.19||145.14|38
1731335890000|2024-11-11 14:38:10|||||||||76
1731335900000|2024-11-11 14:38:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|500
1731335910000|2024-11-11 14:38:30|||||||||239
1731335930000|2024-11-11 14:38:50|||||||||47
1731335950000|2024-11-11 14:39:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|32
1731335970000|2024-11-11 14:39:30|||||||||20
1731335980000|2024-11-11 14:39:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|92
1731335990000|2024-11-11 14:39:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|10
1731336000000|2024-11-11 14:40:00|145.32|145.14|145.37|145.29|145.37|145.29|145.32|145.14|229
1731336010000|2024-11-11 14:40:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|43
1731336020000|2024-11-11 14:40:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|23
1731336030000|2024-11-11 14:40:30||145.14||145.14||145.14||145.14|123
1731336040000|2024-11-11 14:40:40||145.19||145.19||145.19||145.19|1
1731336050000|2024-11-11 14:40:50|||||||||6
1731336070000|2024-11-11 14:41:10|||||||||11
1731336080000|2024-11-11 14:41:20|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|20
1731336100000|2024-11-11 14:41:40|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|73
1731336120000|2024-11-11 14:42:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|32
1731336130000|2024-11-11 14:42:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|181
1731336150000|2024-11-11 14:42:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|16
1731336160000|2024-11-11 14:42:40|||||||||1
1731336180000|2024-11-11 14:43:00|||||||||17
1731336200000|2024-11-11 14:43:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|7
1731336210000|2024-11-11 14:43:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1731336220000|2024-11-11 14:43:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1731336240000|2024-11-11 14:44:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|16
1731336250000|2024-11-11 14:44:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|7
1731336270000|2024-11-11 14:44:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|17
1731336280000|2024-11-11 14:44:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1731336290000|2024-11-11 14:44:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|41
1731336300000|2024-11-11 14:45:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|109
1731336310000|2024-11-11 14:45:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1731336340000|2024-11-11 14:45:40|||||||||46
1731336350000|2024-11-11 14:45:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|135
1731336360000|2024-11-11 14:46:00|||||||||1
1731336370000|2024-11-11 14:46:10|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|37
1731336380000|2024-11-11 14:46:20|145.27||145.27||145.27||145.22||43
1731336390000|2024-11-11 14:46:30|145.22||145.22||145.27||145.22||0
1731336400000|2024-11-11 14:46:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1731336410000|2024-11-11 14:46:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|49
1731336420000|2024-11-11 14:47:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|19
1731336440000|2024-11-11 14:47:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|107
1731336460000|2024-11-11 14:47:40|||||||||20
1731336480000|2024-11-11 14:48:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|97
1731336500000|2024-11-11 14:48:20|145.37||145.32||145.37||145.32||13
1731336510000|2024-11-11 14:48:30|145.37||145.32||145.37||145.32||0
1731336540000|2024-11-11 14:49:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|12
1731336580000|2024-11-11 14:49:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|6
1731336590000|2024-11-11 14:49:50|||||||||47
1731336600000|2024-11-11 14:50:00||145.29||145.29||145.29||145.29|70
1731336610000|2024-11-11 14:50:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|10
1731336630000|2024-11-11 14:50:30|||||||||1
1731336640000|2024-11-11 14:50:40|||||||||125
1731336650000|2024-11-11 14:50:50|||||||||2
1731336670000|2024-11-11 14:51:10|||||||||12
1731336690000|2024-11-11 14:51:30|||||||||1
1731336720000|2024-11-11 14:52:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|76
1731336730000|2024-11-11 14:52:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|16
1731336740000|2024-11-11 14:52:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|20
1731336770000|2024-11-11 14:52:50|||||||||40
1731336790000|2024-11-11 14:53:10|||||||||1
1731336800000|2024-11-11 14:53:20|||||||||73
1731336820000|2024-11-11 14:53:40|||||||||73
1731336850000|2024-11-11 14:54:10|||||||||89
1731336890000|2024-11-11 14:54:50|||||||||661
1731336900000|2024-11-11 14:55:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|469
1731336930000|2024-11-11 14:55:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|15
1731336960000|2024-11-11 14:56:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|41
1731336970000|2024-11-11 14:56:10|145.27||145.27||145.27||145.27||0
1731336980000|2024-11-11 14:56:20|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|128
1731336990000|2024-11-11 14:56:30|||||||||1
1731337020000|2024-11-11 14:57:00|||||||||4
1731337030000|2024-11-11 14:57:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|41
1731337040000|2024-11-11 14:57:20|145.22||145.22||145.22||145.17||13
1731337050000|2024-11-11 14:57:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|42
1731337060000|2024-11-11 14:57:40|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|45
1731337070000|2024-11-11 14:57:50|||||||||369
1731337080000|2024-11-11 14:58:00|||||||||6
1731337090000|2024-11-11 14:58:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|147
1731337100000|2024-11-11 14:58:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|13
1731337110000|2024-11-11 14:58:30|||||||||1
1731337120000|2024-11-11 14:58:40|||||||||11
1731337130000|2024-11-11 14:58:50|||||||||3
1731337140000|2024-11-11 14:59:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|55
1731337150000|2024-11-11 14:59:10|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|64
1731337180000|2024-11-11 14:59:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|48
1731337190000|2024-11-11 14:59:50|||||||||1
1731337230000|2024-11-11 15:00:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|80
1731337240000|2024-11-11 15:00:40|||||||||1
1731337260000|2024-11-11 15:01:00|||||||||12
1731337270000|2024-11-11 15:01:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|159
1731337290000|2024-11-11 15:01:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|58
1731337300000|2024-11-11 15:01:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|7
1731337310000|2024-11-11 15:01:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1731337320000|2024-11-11 15:02:00|||||||||49
1731337360000|2024-11-11 15:02:40|||||||||100
1731337380000|2024-11-11 15:03:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1731337390000|2024-11-11 15:03:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|21
1731337440000|2024-11-11 15:04:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|90
1731337450000|2024-11-11 15:04:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1731337540000|2024-11-11 15:05:40||145.04||145.09||145.09||145.04|42
1731337610000|2024-11-11 15:06:50|||||||||17
1731337620000|2024-11-11 15:07:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|24
1731337640000|2024-11-11 15:07:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|160
1731337650000|2024-11-11 15:07:30|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|88
1731337660000|2024-11-11 15:07:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|5
1731337670000|2024-11-11 15:07:50||145.14||145.14||145.14||145.14|0
1731337680000|2024-11-11 15:08:00|||||||||4
1731337700000|2024-11-11 15:08:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|205
1731337710000|2024-11-11 15:08:30||145.04||145.09||145.09||145.04|787
1731337720000|2024-11-11 15:08:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|123
1731337730000|2024-11-11 15:08:50|||||||||45
1731337760000|2024-11-11 15:09:20|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|347
1731337780000|2024-11-11 15:09:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|10
1731337800000|2024-11-11 15:10:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|12
1731337810000|2024-11-11 15:10:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1731337850000|2024-11-11 15:10:50|||||||||1
1731337860000|2024-11-11 15:11:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|214
1731337870000|2024-11-11 15:11:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|128
1731337880000|2024-11-11 15:11:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|32
1731337890000|2024-11-11 15:11:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|6
1731337900000|2024-11-11 15:11:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|16
1731337920000|2024-11-11 15:12:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|9
1731337930000|2024-11-11 15:12:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1731337940000|2024-11-11 15:12:20||145.24||145.24||145.24||145.24|19
1731337950000|2024-11-11 15:12:30|145.32||145.32||145.32||145.32||0
1731337970000|2024-11-11 15:12:50|145.37||145.37||145.37||145.37||3
1731337980000|2024-11-11 15:13:00|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1731337990000|2024-11-11 15:13:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1731338000000|2024-11-11 15:13:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|68
1731338050000|2024-11-11 15:14:10|||||||||56
1731338060000|2024-11-11 15:14:20||145.24||145.29||145.29||145.24|22
1731338080000|2024-11-11 15:14:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|12
1731338120000|2024-11-11 15:15:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|17
1731338190000|2024-11-11 15:16:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|27
1731338210000|2024-11-11 15:16:50|||||||||161
1731338220000|2024-11-11 15:17:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1731338290000|2024-11-11 15:18:10|||||||||16
1731338300000|2024-11-11 15:18:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1731338310000|2024-11-11 15:18:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|68
1731338320000|2024-11-11 15:18:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1731338340000|2024-11-11 15:19:00|||||||||76
1731338380000|2024-11-11 15:19:40|145.42||145.42||145.42||145.42||33
1731338390000|2024-11-11 15:19:50||145.34||145.34||145.34||145.34|0
1731338410000|2024-11-11 15:20:10|||||||||12
1731338440000|2024-11-11 15:20:40|||||||||20
1731338450000|2024-11-11 15:20:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|13
1731338460000|2024-11-11 15:21:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1731338480000|2024-11-11 15:21:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|25
1731338500000|2024-11-11 15:21:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|9
1731338520000|2024-11-11 15:22:00|145.37||145.32||145.37||145.32||15
1731338540000|2024-11-11 15:22:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|50
1731338550000|2024-11-11 15:22:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1731338560000|2024-11-11 15:22:40|||||||||42
1731338570000|2024-11-11 15:22:50|||||||||5
1731338580000|2024-11-11 15:23:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|44
1731338590000|2024-11-11 15:23:10|||||||||1
1731338600000|2024-11-11 15:23:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|276
1731338610000|2024-11-11 15:23:30|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|244
1731338620000|2024-11-11 15:23:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1731338660000|2024-11-11 15:24:20|||||||||2
1731338680000|2024-11-11 15:24:40|||||||||1
1731338700000|2024-11-11 15:25:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|88
1731338730000|2024-11-11 15:25:30|||||||||1
1731338750000|2024-11-11 15:25:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1731338770000|2024-11-11 15:26:10|||||||||34
1731338810000|2024-11-11 15:26:50|||||||||1
1731338820000|2024-11-11 15:27:00|||||||||32
1731338860000|2024-11-11 15:27:40|||||||||1
1731338880000|2024-11-11 15:28:00|||||||||1
1731338900000|2024-11-11 15:28:20|||||||||1
1731338920000|2024-11-11 15:28:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|76
1731338930000|2024-11-11 15:28:50|||||||||2
1731338940000|2024-11-11 15:29:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|56
1731338950000|2024-11-11 15:29:10|||||||||1
1731338960000|2024-11-11 15:29:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|13
1731338990000|2024-11-11 15:29:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|41
1731339010000|2024-11-11 15:30:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|28
1731339020000|2024-11-11 15:30:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|117
1731339060000|2024-11-11 15:31:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|79
1731339070000|2024-11-11 15:31:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1731339080000|2024-11-11 15:31:20|||||||||961
1731339090000|2024-11-11 15:31:30|||||||||2
1731339100000|2024-11-11 15:31:40|||||||||13
1731339110000|2024-11-11 15:31:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1731339120000|2024-11-11 15:32:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|42
1731339130000|2024-11-11 15:32:10|||||||||11
1731339160000|2024-11-11 15:32:40|||||||||3
1731339200000|2024-11-11 15:33:20|||||||||1
1731339210000|2024-11-11 15:33:30|||||||||2
1731339220000|2024-11-11 15:33:40|||||||||150
1731339230000|2024-11-11 15:33:50|||||||||16
1731339240000|2024-11-11 15:34:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|49
1731339270000|2024-11-11 15:34:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|30
1731339330000|2024-11-11 15:35:30|||||||||14
1731339340000|2024-11-11 15:35:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|69
1731339350000|2024-11-11 15:35:50||145.19||145.19||145.19||145.19|0
1731339430000|2024-11-11 15:37:10|||||||||12
1731339440000|2024-11-11 15:37:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|366
1731339450000|2024-11-11 15:37:30|||||||||64
1731339490000|2024-11-11 15:38:10|145.37||145.32||145.37||145.32||8
1731339510000|2024-11-11 15:38:30|145.37||145.32||145.37||145.32||0
1731339530000|2024-11-11 15:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|501
1731339560000|2024-11-11 15:39:20||145.24||145.29||145.29||145.24|104
1731339580000|2024-11-11 15:39:40|||||||||1
1731339610000|2024-11-11 15:40:10|||||||||10
1731339620000|2024-11-11 15:40:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|208
1731339630000|2024-11-11 15:40:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|123
1731339640000|2024-11-11 15:40:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|21
1731339660000|2024-11-11 15:41:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|77
1731339670000|2024-11-11 15:41:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|65
1731339680000|2024-11-11 15:41:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|33
1731339730000|2024-11-11 15:42:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|23
1731339740000|2024-11-11 15:42:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|36
1731339750000|2024-11-11 15:42:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|37
1731339760000|2024-11-11 15:42:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|60
1731339830000|2024-11-11 15:43:50|||||||||1
1731339840000|2024-11-11 15:44:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|274
1731339860000|2024-11-11 15:44:20|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|49
1731339870000|2024-11-11 15:44:30|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|39
1731339890000|2024-11-11 15:44:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|35
1731339940000|2024-11-11 15:45:40|||||||||65
1731339960000|2024-11-11 15:46:00|||||||||194
1731339970000|2024-11-11 15:46:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|94
1731339980000|2024-11-11 15:46:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|34
1731340000000|2024-11-11 15:46:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|3
1731340010000|2024-11-11 15:46:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|42
1731340080000|2024-11-11 15:48:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|63
1731340200000|2024-11-11 15:50:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|236
1731340210000|2024-11-11 15:50:10|145.37||145.37||145.37||145.37||62
1731340220000|2024-11-11 15:50:20|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|32
1731340280000|2024-11-11 15:51:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|61
1731340290000|2024-11-11 15:51:30|145.37||145.32||145.37||145.32||1
1731340310000|2024-11-11 15:51:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1731340340000|2024-11-11 15:52:20|||||||||5
1731340350000|2024-11-11 15:52:30|||||||||2
1731340360000|2024-11-11 15:52:40|||||||||32
1731340370000|2024-11-11 15:52:50|||||||||1
1731340440000|2024-11-11 15:54:00|||||||||26
1731340460000|2024-11-11 15:54:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|72
1731340470000|2024-11-11 15:54:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|19
1731340520000|2024-11-11 15:55:20|||||||||27
1731340540000|2024-11-11 15:55:40|||||||||5
1731340550000|2024-11-11 15:55:50|||||||||100
1731340600000|2024-11-11 15:56:40|||||||||288
1731340610000|2024-11-11 15:56:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|71
1731340650000|2024-11-11 15:57:30|||||||||1
1731340690000|2024-11-11 15:58:10|||||||||276
1731340700000|2024-11-11 15:58:20|||||||||1
1731340740000|2024-11-11 15:59:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|101
1731340750000|2024-11-11 15:59:10|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|71
1731340760000|2024-11-11 15:59:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|29
1731340770000|2024-11-11 15:59:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|25
1731340780000|2024-11-11 15:59:40|||||||||52
1731340800000|2024-11-11 16:00:00|||||||||66
1731340810000|2024-11-11 16:00:10|||||||||18
1731340820000|2024-11-11 16:00:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1731340850000|2024-11-11 16:00:50|||||||||28
1731340880000|2024-11-11 16:01:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1131
1731340900000|2024-11-11 16:01:40|||||||||7
1731340910000|2024-11-11 16:01:50|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|1211
1731340920000|2024-11-11 16:02:00|145.42||145.37||145.42||145.37||2
1731340930000|2024-11-11 16:02:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|17
1731340940000|2024-11-11 16:02:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|40
1731340950000|2024-11-11 16:02:30|145.42||145.37||145.42||145.37||0
1731340970000|2024-11-11 16:02:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|42
1731340980000|2024-11-11 16:03:00|||||||||1
1731341000000|2024-11-11 16:03:20|||||||||1
1731341010000|2024-11-11 16:03:30|||||||||8
1731341020000|2024-11-11 16:03:40|||||||||26
1731341030000|2024-11-11 16:03:50|||||||||1
1731341040000|2024-11-11 16:04:00|||||||||188
1731341050000|2024-11-11 16:04:10|145.42||145.42||145.42||145.37||2
1731341060000|2024-11-11 16:04:20||145.34||145.34||145.34||145.34|0
1731341070000|2024-11-11 16:04:30|||||||||2
1731341080000|2024-11-11 16:04:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|71
1731341100000|2024-11-11 16:05:00|||||||||77
1731341110000|2024-11-11 16:05:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|17
1731341130000|2024-11-11 16:05:30|||||||||101
1731341140000|2024-11-11 16:05:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|72
1731341180000|2024-11-11 16:06:20|||||||||50
1731341220000|2024-11-11 16:07:00|||||||||109
1731341230000|2024-11-11 16:07:10|||||||||26
1731341240000|2024-11-11 16:07:20|||||||||50
1731341250000|2024-11-11 16:07:30|||||||||26
1731341260000|2024-11-11 16:07:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|53
1731341270000|2024-11-11 16:07:50|||||||||78
1731341280000|2024-11-11 16:08:00|||||||||61
1731341290000|2024-11-11 16:08:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|37
1731341330000|2024-11-11 16:08:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|70
1731341370000|2024-11-11 16:09:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|75
1731341380000|2024-11-11 16:09:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1731341390000|2024-11-11 16:09:50|||||||||27
1731341410000|2024-11-11 16:10:10|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|36
1731341420000|2024-11-11 16:10:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|94
1731341430000|2024-11-11 16:10:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|17
1731341450000|2024-11-11 16:10:50|||||||||15
1731341460000|2024-11-11 16:11:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|41
1731341480000|2024-11-11 16:11:20|||||||||100
1731341520000|2024-11-11 16:12:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|136
1731341580000|2024-11-11 16:13:00|||||||||343
1731341590000|2024-11-11 16:13:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|36
1731341630000|2024-11-11 16:13:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|158
1731341640000|2024-11-11 16:14:00|||||||||18
1731341650000|2024-11-11 16:14:10||145.09||145.14||145.14||145.09|100
1731341660000|2024-11-11 16:14:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|17
1731341670000|2024-11-11 16:14:30|||||||||67
1731341680000|2024-11-11 16:14:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|37
1731341690000|2024-11-11 16:14:50|||||||||80
1731341700000|2024-11-11 16:15:00|||||||||34
1731341710000|2024-11-11 16:15:10|||||||||28
1731341720000|2024-11-11 16:15:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|81
1731341730000|2024-11-11 16:15:30|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|29
1731341740000|2024-11-11 16:15:40|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|25
1731341750000|2024-11-11 16:15:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|61
1731341770000|2024-11-11 16:16:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|120
1731341780000|2024-11-11 16:16:20|||||||||27
1731341790000|2024-11-11 16:16:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|110
1731341800000|2024-11-11 16:16:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1731341810000|2024-11-11 16:16:50|||||||||39
1731341820000|2024-11-11 16:17:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|44
1731341830000|2024-11-11 16:17:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|34
1731341840000|2024-11-11 16:17:20|||||||||14
1731341850000|2024-11-11 16:17:30|||||||||10
1731341870000|2024-11-11 16:17:50|||||||||1
1731341880000|2024-11-11 16:18:00|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|67
1731341890000|2024-11-11 16:18:10|145.07||145.12||145.12||145.07||0
1731341900000|2024-11-11 16:18:20|145.07||145.07||145.12||145.07||1
1731341940000|2024-11-11 16:19:00||144.94||144.99||144.99||144.94|313
1731341960000|2024-11-11 16:19:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|901
1731341970000|2024-11-11 16:19:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|64
1731341990000|2024-11-11 16:19:50|||||||||226
1731342000000|2024-11-11 16:20:00|||||||||4
1731342010000|2024-11-11 16:20:10|||||||||205
1731342030000|2024-11-11 16:20:30|||||||||60
1731342040000|2024-11-11 16:20:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|176
1731342050000|2024-11-11 16:20:50|||||||||3
1731342070000|2024-11-11 16:21:10|||||||||2
1731342090000|2024-11-11 16:21:30|||||||||1
1731342120000|2024-11-11 16:22:00|||||||||2
1731342130000|2024-11-11 16:22:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|116
1731342140000|2024-11-11 16:22:20|||||||||3
1731342150000|2024-11-11 16:22:30|||||||||2
1731342160000|2024-11-11 16:22:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|145
1731342170000|2024-11-11 16:22:50|||||||||10
1731342180000|2024-11-11 16:23:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|90
1731342210000|2024-11-11 16:23:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1731342240000|2024-11-11 16:24:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|155
1731342250000|2024-11-11 16:24:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|115
1731342260000|2024-11-11 16:24:20|||||||||1
1731342270000|2024-11-11 16:24:30|||||||||23
1731342280000|2024-11-11 16:24:40|||||||||240
1731342290000|2024-11-11 16:24:50|||||||||10
1731342300000|2024-11-11 16:25:00|||||||||22
1731342310000|2024-11-11 16:25:10|||||||||42
1731342320000|2024-11-11 16:25:20|||||||||5
1731342330000|2024-11-11 16:25:30|||||||||8
1731342340000|2024-11-11 16:25:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|44
1731342350000|2024-11-11 16:25:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|290
1731342360000|2024-11-11 16:26:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|80
1731342370000|2024-11-11 16:26:10|||||||||36
1731342380000|2024-11-11 16:26:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|83
1731342400000|2024-11-11 16:26:40|||||||||4
1731342410000|2024-11-11 16:26:50|||||||||22
1731342420000|2024-11-11 16:27:00|||||||||265
1731342430000|2024-11-11 16:27:10|||||||||27
1731342440000|2024-11-11 16:27:20|||||||||26
1731342450000|2024-11-11 16:27:30|||||||||53
1731342460000|2024-11-11 16:27:40|||||||||17
1731342470000|2024-11-11 16:27:50|||||||||414
1731342480000|2024-11-11 16:28:00|||||||||26
1731342490000|2024-11-11 16:28:10|||||||||19
1731342500000|2024-11-11 16:28:20|||||||||30
1731342510000|2024-11-11 16:28:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|294
1731342520000|2024-11-11 16:28:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|375
1731342530000|2024-11-11 16:28:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|193
1731342540000|2024-11-11 16:29:00||144.99||145.04||145.04||144.99|33
1731342550000|2024-11-11 16:29:10|||||||||62
1731342560000|2024-11-11 16:29:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|128
1731342570000|2024-11-11 16:29:30|||||||||42
1731342580000|2024-11-11 16:29:40|||||||||87
1731342590000|2024-11-11 16:29:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|641
1731342600000|2024-11-11 16:30:00|||||||||56
1731342610000|2024-11-11 16:30:10|||||||||63
1731342620000|2024-11-11 16:30:20|||||||||135
1731342630000|2024-11-11 16:30:30|||||||||81
1731342640000|2024-11-11 16:30:40|||||||||58
1731342650000|2024-11-11 16:30:50|||||||||474
1731342660000|2024-11-11 16:31:00|||||||||280
1731342670000|2024-11-11 16:31:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1178
1731342680000|2024-11-11 16:31:20|||||||||191
1731342690000|2024-11-11 16:31:30|||||||||366
1731342700000|2024-11-11 16:31:40|||||||||69
1731342710000|2024-11-11 16:31:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|502
1731342720000|2024-11-11 16:32:00|||||||||600
1731342730000|2024-11-11 16:32:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|594
1731342740000|2024-11-11 16:32:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|312
1731342750000|2024-11-11 16:32:30||144.99||145.04||145.04||144.99|80
1731342760000|2024-11-11 16:32:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|103
1731342770000|2024-11-11 16:32:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|170
1731342780000|2024-11-11 16:33:00|||||||||89
1731342790000|2024-11-11 16:33:10|||||||||56
1731342800000|2024-11-11 16:33:20|||||||||65
1731342810000|2024-11-11 16:33:30|||||||||41
1731342820000|2024-11-11 16:33:40|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|366
1731342830000|2024-11-11 16:33:50|145.07||145.07||145.07||145.07||41
1731342840000|2024-11-11 16:34:00|||||||||42
1731342850000|2024-11-11 16:34:10|||||||||101
1731342860000|2024-11-11 16:34:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|305
1731342870000|2024-11-11 16:34:30||144.99||144.99||144.99||144.99|202
1731342880000|2024-11-11 16:34:40|145.12|145.04|145.12|144.99|145.12|145.04|145.07|144.99|1672
1731342890000|2024-11-11 16:34:50|145.07|145.04|145.17|145.09|145.17|145.09|145.07|145.04|760
1731342900000|2024-11-11 16:35:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|357
1731342910000|2024-11-11 16:35:10|||||||||116
1731342930000|2024-11-11 16:35:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|105
1731342950000|2024-11-11 16:35:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|269
1731342960000|2024-11-11 16:36:00|||||||||232
1731342970000|2024-11-11 16:36:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|116
1731342980000|2024-11-11 16:36:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|252
1731342990000|2024-11-11 16:36:30|145.22||145.17||145.22||145.17||101
1731343020000|2024-11-11 16:37:00|145.22||145.22||145.22||145.22||113
1731343030000|2024-11-11 16:37:10||145.14||145.14||145.14||145.09|60
1731343040000|2024-11-11 16:37:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|29
1731343050000|2024-11-11 16:37:30|||||||||97
1731343080000|2024-11-11 16:38:00|||||||||241
1731343090000|2024-11-11 16:38:10|||||||||49
1731343120000|2024-11-11 16:38:40|||||||||23
1731343130000|2024-11-11 16:38:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|262
1731343200000|2024-11-11 16:40:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|77
1731343220000|2024-11-11 16:40:20|||||||||125
1731343230000|2024-11-11 16:40:30|||||||||14
1731343270000|2024-11-11 16:41:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1731343280000|2024-11-11 16:41:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|135
1731343290000|2024-11-11 16:41:30|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|88
1731343300000|2024-11-11 16:41:40||145.04||145.04||145.04||145.04|0
1731343310000|2024-11-11 16:41:50||144.99||144.99||144.99||144.99|0
1731343320000|2024-11-11 16:42:00||145.04||145.04||145.04||145.04|0
1731343330000|2024-11-11 16:42:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|61
1731343340000|2024-11-11 16:42:20||144.99||144.99||144.99||144.99|0
1731343360000|2024-11-11 16:42:40|145.07||145.07||145.07||145.07||0
1731343380000|2024-11-11 16:43:00||144.94||144.99||144.99||144.94|75
1731343460000|2024-11-11 16:44:20|||||||||200
1731343470000|2024-11-11 16:44:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|13
1731343520000|2024-11-11 16:45:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|17
1731343560000|2024-11-11 16:46:00|||||||||1
1731343570000|2024-11-11 16:46:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|256
1731343580000|2024-11-11 16:46:20|145.17||145.17||145.17||145.17||0
1731343590000|2024-11-11 16:46:30|145.12||145.17||145.17||145.12||0
1731343620000|2024-11-11 16:47:00||145.09||145.09||145.09||145.09|0
1731343650000|2024-11-11 16:47:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|459
1731343660000|2024-11-11 16:47:40|||||||||68
1731343720000|2024-11-11 16:48:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|91
1731343730000|2024-11-11 16:48:50|||||||||3
1731343780000|2024-11-11 16:49:40|||||||||3
1731343790000|2024-11-11 16:49:50|||||||||95
1731343840000|2024-11-11 16:50:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|66
1731343850000|2024-11-11 16:50:50|||||||||62
1731343880000|2024-11-11 16:51:20|||||||||94
1731344040000|2024-11-11 16:54:00|||||||||44
1731344080000|2024-11-11 16:54:40|||||||||82
1731344100000|2024-11-11 16:55:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|34
1731344140000|2024-11-11 16:55:40|||||||||21
1731344160000|2024-11-11 16:56:00|||||||||1
1731344210000|2024-11-11 16:56:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|31
1731344230000|2024-11-11 16:57:10|||||||||6
1731344240000|2024-11-11 16:57:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8837
1731344250000|2024-11-11 16:57:30|||||||||281
1731344260000|2024-11-11 16:57:40|||||||||1944
1731344270000|2024-11-11 16:57:50|||||||||166
1731344280000|2024-11-11 16:58:00|145.42||145.42||145.42||145.42||112
1731344290000|2024-11-11 16:58:10|145.37||145.42||145.42||145.37||4
1731344300000|2024-11-11 16:58:20|145.37||145.37||145.37||145.37||0
1731344330000|2024-11-11 16:58:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|30
1731344340000|2024-11-11 16:59:00||145.29||145.34||145.34||145.29|43
1731344370000|2024-11-11 16:59:30||145.29||145.34||145.34||145.29|0
1731344380000|2024-11-11 16:59:40||145.29||145.29||145.29||145.29|0
1731344400000|2024-11-11 17:00:00|145.37||145.37||145.37||145.37||0
1731344410000|2024-11-11 17:00:10||145.24||145.24||145.24||145.24|125
1731344420000|2024-11-11 17:00:20||145.29||145.29||145.29||145.29|162
1731344430000|2024-11-11 17:00:30|||||||||50
1731344440000|2024-11-11 17:00:40|||||||||100
1731344450000|2024-11-11 17:00:50|||||||||30
1731344460000|2024-11-11 17:01:00||145.24||145.29||145.29||145.24|110
1731344470000|2024-11-11 17:01:10|||||||||26
1731344500000|2024-11-11 17:01:40|||||||||30
1731344510000|2024-11-11 17:01:50|||||||||60
1731344520000|2024-11-11 17:02:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|32
1731344600000|2024-11-11 17:03:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|87
1731344610000|2024-11-11 17:03:30|145.37||145.32||145.37||145.32||0
1731344690000|2024-11-11 17:04:50|||||||||10
1731344730000|2024-11-11 17:05:30|||||||||8
1731344760000|2024-11-11 17:06:00|||||||||12
1731344820000|2024-11-11 17:07:00|||||||||60
1731344930000|2024-11-11 17:08:50|||||||||15
1731344950000|2024-11-11 17:09:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|98
1731345080000|2024-11-11 17:11:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|118
1731345090000|2024-11-11 17:11:30|||||||||382
1731345130000|2024-11-11 17:12:10|145.27||145.27||145.27||145.27||0
1731345170000|2024-11-11 17:12:50|145.22||145.22||145.22||145.22||0
1731345180000|2024-11-11 17:13:00|145.27||145.27||145.27||145.27||0
1731345190000|2024-11-11 17:13:10|145.22||145.22||145.22||145.22||0
1731345210000|2024-11-11 17:13:30|145.27||145.27||145.27||145.27||0
1731345220000|2024-11-11 17:13:40|145.22||145.22||145.22||145.22||0
1731345280000|2024-11-11 17:14:40|145.27||145.22||145.27||145.22||0
1731345290000|2024-11-11 17:14:50|145.27||145.27||145.27||145.22||0
1731345300000|2024-11-11 17:15:00|145.22||145.27||145.27||145.22||2
1731345310000|2024-11-11 17:15:10|145.22||145.27||145.27||145.22||10
1731345360000|2024-11-11 17:16:00||145.19||145.19||145.19||145.19|0
1731345380000|2024-11-11 17:16:20|||||||||1
1731345450000|2024-11-11 17:17:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|118
1731345490000|2024-11-11 17:18:10|||||||||18
1731345530000|2024-11-11 17:18:50|||||||||6
1731345790000|2024-11-11 17:23:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|46
1731346000000|2024-11-11 17:26:40|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|14
1731346010000|2024-11-11 17:26:50|145.12||145.17||145.17||145.12||0
1731346020000|2024-11-11 17:27:00|145.12||145.12||145.12||145.12||0
1731346100000|2024-11-11 17:28:20|||||||||8
1731346170000|2024-11-11 17:29:30|||||||||7
1731346180000|2024-11-11 17:29:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|122
1731346200000|2024-11-11 17:30:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|107
1731346260000|2024-11-11 17:31:00|||||||||22
1731346410000|2024-11-11 17:33:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1731346420000|2024-11-11 17:33:40|||||||||6
1731346440000|2024-11-11 17:34:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1731346780000|2024-11-11 17:39:40|||||||||16
1731346970000|2024-11-11 17:42:50|||||||||20
1731347200000|2024-11-11 17:46:40|||||||||8
1731347290000|2024-11-11 17:48:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|124
1731347430000|2024-11-11 17:50:30|||||||||56
1731347440000|2024-11-11 17:50:40|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|50
1731347450000|2024-11-11 17:50:50||144.99||144.99||144.99||144.99|0
1731347570000|2024-11-11 17:52:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1731347590000|2024-11-11 17:53:10||144.99||144.99||144.99||144.99|2
1731347600000|2024-11-11 17:53:20|145.07||145.07||145.07||145.07||0
1731347770000|2024-11-11 17:56:10|||||||||36
1731347780000|2024-11-11 17:56:20||144.94||144.94||144.94||144.94|0
1731347820000|2024-11-11 17:57:00|145.02||145.02||145.02||145.02||0
1731347830000|2024-11-11 17:57:10|||||||||202
1731347930000|2024-11-11 17:58:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|16
1731348010000|2024-11-11 18:00:10|||||||||2
1731348030000|2024-11-11 18:00:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|63
1731348050000|2024-11-11 18:00:50|||||||||8
1731348060000|2024-11-11 18:01:00|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|0
1731348070000|2024-11-11 18:01:10|144.92||144.97||144.97||144.92||0
1731348080000|2024-11-11 18:01:20|144.92||144.97||144.97||144.92||0
1731348100000|2024-11-11 18:01:40||144.89||144.89||144.89||144.89|0
1731348120000|2024-11-11 18:02:00||144.84||144.84||144.84||144.84|1
1731348130000|2024-11-11 18:02:10|144.92||144.92||144.92||144.92||0
1731348150000|2024-11-11 18:02:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1731348160000|2024-11-11 18:02:40|144.92||144.87||144.92||144.87||0
1731348170000|2024-11-11 18:02:50|144.92||144.92||144.92||144.87||0
1731348180000|2024-11-11 18:03:00||144.84||144.84||144.84||144.84|0
1731348230000|2024-11-11 18:03:50||144.79||144.84||144.84||144.79|0
1731348240000|2024-11-11 18:04:00|144.97||144.97||144.97||144.97||0
1731348260000|2024-11-11 18:04:20||144.89||144.89||144.89||144.89|0
1731348270000|2024-11-11 18:04:30||144.84||144.84||144.89||144.84|0
1731348280000|2024-11-11 18:04:40|144.92||144.92||144.97||144.92||0
1731348320000|2024-11-11 18:05:20||144.79||144.79||144.79||144.79|10
1731348350000|2024-11-11 18:05:50|144.87||144.87||144.87||144.87||0
1731348450000|2024-11-11 18:07:30|144.92||144.92||144.92||144.92||0
1731348470000|2024-11-11 18:07:50||144.84||144.84||144.84||144.84|0
1731348510000|2024-11-11 18:08:30|144.97||144.97||144.97||144.97||0
1731348530000|2024-11-11 18:08:50|144.92||144.92||144.92||144.92||0
1731348560000|2024-11-11 18:09:20|144.97||144.97||144.97||144.97||0
1731348590000|2024-11-11 18:09:50|144.92||144.97||144.97||144.92||0
1731348600000|2024-11-11 18:10:00|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|2
1731348610000|2024-11-11 18:10:10||144.84||144.84||144.89||144.84|0
1731348650000|2024-11-11 18:10:50|144.92||144.92||144.92||144.92||0
1731348660000|2024-11-11 18:11:00|||||||||2
1731348670000|2024-11-11 18:11:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|9
1731348680000|2024-11-11 18:11:20|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|18
1731348690000|2024-11-11 18:11:30|144.87||144.87||144.87||144.87||2
1731348700000|2024-11-11 18:11:40|144.92||144.92||144.92||144.87||0
1731348720000|2024-11-11 18:12:00|144.87||144.92||144.92||144.87||0
1731348730000|2024-11-11 18:12:10|144.87||144.87||144.92||144.87||0
1731348770000|2024-11-11 18:12:50|144.92||144.92||144.92||144.92||5
1731348810000|2024-11-11 18:13:30|144.87||144.87||144.87||144.87||0
1731348860000|2024-11-11 18:14:20|144.92||144.87||144.92||144.87||0
1731348900000|2024-11-11 18:15:00|144.92||144.92||144.92||144.92||0
1731348930000|2024-11-11 18:15:30|144.87||144.87||144.87||144.87||0
1731349070000|2024-11-11 18:17:50|||||||||2
1731349090000|2024-11-11 18:18:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1731349100000|2024-11-11 18:18:20|144.87||144.87||144.87||144.87||0
1731349140000|2024-11-11 18:19:00|144.82||144.82||144.82||144.82||0
1731349150000|2024-11-11 18:19:10|144.87||144.87||144.87||144.87||0
1731349160000|2024-11-11 18:19:20|144.82||144.82||144.82||144.82||0
1731349170000|2024-11-11 18:19:30|144.87||144.87||144.87||144.87||0
1731349200000|2024-11-11 18:20:00||144.79||144.79||144.79||144.79|0
1731349210000|2024-11-11 18:20:10||144.74||144.74||144.74||144.74|0
1731349220000|2024-11-11 18:20:20|144.82||144.82||144.82||144.82||0
1731349240000|2024-11-11 18:20:40|144.87||144.87||144.87||144.87||0
1731349250000|2024-11-11 18:20:50|144.82||144.82||144.82||144.82||0
1731349300000|2024-11-11 18:21:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|63
1731349310000|2024-11-11 18:21:50|||||||||2
1731349320000|2024-11-11 18:22:00|||||||||2
1731349330000|2024-11-11 18:22:10|||||||||203
1731349370000|2024-11-11 18:22:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1731349380000|2024-11-11 18:23:00|144.77||144.77||144.77||144.77||0
1731349400000|2024-11-11 18:23:20||144.69||144.69||144.69||144.69|0
1731349440000|2024-11-11 18:24:00||144.64||144.64||144.64||144.64|2
1731349450000|2024-11-11 18:24:10||144.69||144.69||144.69||144.64|0
1731349500000|2024-11-11 18:25:00||144.64||144.69||144.69||144.64|0
1731349590000|2024-11-11 18:26:30|144.82||144.82||144.82||144.82||0
1731349600000|2024-11-11 18:26:40||144.74||144.74||144.74||144.74|0
1731349620000|2024-11-11 18:27:00|144.87||144.87||144.87||144.87||0
1731349630000|2024-11-11 18:27:10|144.82||144.82||144.82||144.82||0
1731349670000|2024-11-11 18:27:50|144.87||144.87||144.87||144.87||0
1731349680000|2024-11-11 18:28:00|144.82||144.82||144.82||144.82||0
1731349700000|2024-11-11 18:28:20|144.87||144.87||144.87||144.87||0
1731349730000|2024-11-11 18:28:50|144.82||144.87||144.87||144.82||0
1731349790000|2024-11-11 18:29:50||144.79||144.79||144.79||144.79|0
1731349800000|2024-11-11 18:30:00||144.74||144.79||144.79||144.74|0
1731349810000|2024-11-11 18:30:10||144.74||144.79||144.79||144.74|0
1731349820000|2024-11-11 18:30:20||144.74||144.79||144.79||144.74|0
1731349840000|2024-11-11 18:30:40||144.74||144.74||144.74||144.74|0
1731349870000|2024-11-11 18:31:10||144.79||144.79||144.79||144.74|0
1731349980000|2024-11-11 18:33:00|144.92||144.92||144.92||144.92||1
1731349990000|2024-11-11 18:33:10||144.84||144.84||144.84||144.84|0
1731350070000|2024-11-11 18:34:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|13
1731350080000|2024-11-11 18:34:40|||||||||1
1731350110000|2024-11-11 18:35:10|||||||||10
1731350160000|2024-11-11 18:36:00|144.92||144.92||144.92||144.92||5
1731350170000|2024-11-11 18:36:10||144.84||144.84||144.84||144.84|2
1731350180000|2024-11-11 18:36:20||144.79||144.79||144.79||144.79|27
1731350190000|2024-11-11 18:36:30||144.84||144.84||144.84||144.84|0
1731350210000|2024-11-11 18:36:50|||||||||20
1731350220000|2024-11-11 18:37:00|144.97||144.97||144.97||144.97||0
1731350230000|2024-11-11 18:37:10||144.89||144.84||144.89||144.84|0
1731350250000|2024-11-11 18:37:30||144.89||144.84||144.89||144.84|0
1731350300000|2024-11-11 18:38:20||144.89||144.89||144.89||144.89|0
1731350310000|2024-11-11 18:38:30||144.84||144.84||144.84||144.84|0
1731350340000|2024-11-11 18:39:00||144.89||144.89||144.89||144.89|0
1731350350000|2024-11-11 18:39:10||144.84||144.84||144.84||144.84|0
1731350360000|2024-11-11 18:39:20||144.89||144.89||144.89||144.89|0
1731350370000|2024-11-11 18:39:30||144.84||144.84||144.84||144.84|42
1731350430000|2024-11-11 18:40:30||144.89||144.84||144.89||144.84|2
1731350490000|2024-11-11 18:41:30|144.92||144.92||144.92||144.92||2
1731350500000|2024-11-11 18:41:40|144.97||144.97||144.97||144.97||0
1731350530000|2024-11-11 18:42:10|144.92||144.92||144.97||144.92||0
1731350580000|2024-11-11 18:43:00||144.79||144.79||144.79||144.79|0
1731350590000|2024-11-11 18:43:10||144.84||144.84||144.84||144.84|0
1731350630000|2024-11-11 18:43:50|||||||||6
1731350770000|2024-11-11 18:46:10|144.97||144.97||144.97||144.97||1
1731350790000|2024-11-11 18:46:30||144.89||144.89||144.89||144.89|0
1731350940000|2024-11-11 18:49:00|||||||||2
1731350950000|2024-11-11 18:49:10||144.84||144.84||144.84||144.84|11
1731350970000|2024-11-11 18:49:30|144.92||144.92||144.92||144.92||0
1731351100000|2024-11-11 18:51:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|14
1731351120000|2024-11-11 18:52:00||144.84||144.84||144.84||144.84|10
1731351150000|2024-11-11 18:52:30||144.89||144.89||144.89||144.89|0
1731351180000|2024-11-11 18:53:00|||||||||18
1731351330000|2024-11-11 18:55:30|145.02||145.02||145.02||145.02||0
1731351350000|2024-11-11 18:55:50|144.97||145.02||145.02||144.97||0
1731351410000|2024-11-11 18:56:50||144.94||144.94||144.94||144.94|0
1731351420000|2024-11-11 18:57:00||144.89||144.89||144.89||144.89|7
1731351450000|2024-11-11 18:57:30||144.94||144.94||144.94||144.94|0
1731351480000|2024-11-11 18:58:00|||||||||2
1731351490000|2024-11-11 18:58:10||144.89||144.89||144.89||144.89|2
1731351500000|2024-11-11 18:58:20|144.97||144.97||145.02||144.97||0
1731351520000|2024-11-11 18:58:40|145.02||145.02||145.02||145.02||0
1731351540000|2024-11-11 18:59:00||144.94||144.94||144.94||144.94|0
1731351550000|2024-11-11 18:59:10||144.89||144.89||144.89||144.89|0
1731351570000|2024-11-11 18:59:30|144.97||144.97||145.02||144.97||0
1731351600000|2024-11-11 19:00:00|145.02||144.97||145.02||144.97||0
1731351620000|2024-11-11 19:00:20|145.02||145.02||145.02||145.02||0
1731351630000|2024-11-11 19:00:30||144.94||144.94||144.94||144.94|0
1731351660000|2024-11-11 19:01:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|5
1731352080000|2024-11-11 19:08:00|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|45
1731352100000|2024-11-11 19:08:20||144.89||144.89||144.89||144.89|0
1731352210000|2024-11-11 19:10:10|||||||||2
1731352220000|2024-11-11 19:10:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1731352510000|2024-11-11 19:15:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1731352540000|2024-11-11 19:15:40|||||||||9
1731352570000|2024-11-11 19:16:10|145.02||145.02||145.02||145.02||0
1731352610000|2024-11-11 19:16:50||144.94||144.94||144.94||144.94|0
1731352680000|2024-11-11 19:18:00|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|8
1731352700000|2024-11-11 19:18:20|144.97||144.97||144.97||144.97||0
1731352790000|2024-11-11 19:19:50|145.02||145.02||145.02||145.02||0
1731352820000|2024-11-11 19:20:20||144.94||144.94||144.94||144.94|0
1731352850000|2024-11-11 19:20:50||144.89||144.89||144.89||144.89|4
1731352860000|2024-11-11 19:21:00||144.94||144.94||144.94||144.94|0
1731352920000|2024-11-11 19:22:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|206
1731352930000|2024-11-11 19:22:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1731352970000|2024-11-11 19:22:50|145.02||145.02||145.02||145.02||0
1731352980000|2024-11-11 19:23:00|144.97||144.97||144.97||144.97||0
1731352990000|2024-11-11 19:23:10|145.02||144.97||145.02||144.97||0
1731353050000|2024-11-11 19:24:10|145.02||145.02||145.02||145.02||6
1731353070000|2024-11-11 19:24:30|144.97||144.97||144.97||144.97||0
1731353100000|2024-11-11 19:25:00|145.02||145.02||145.02||145.02||0
1731353130000|2024-11-11 19:25:30|144.97||144.97||144.97||144.97||0
1731353140000|2024-11-11 19:25:40|145.02||145.02||145.02||145.02||2
1731353150000|2024-11-11 19:25:50|144.97||144.97||144.97||144.97||0
1731353170000|2024-11-11 19:26:10|145.02||145.02||145.02||145.02||0
1731353180000|2024-11-11 19:26:20||144.94||144.94||144.94||144.94|2
1731353190000|2024-11-11 19:26:30||144.89||144.89||144.89||144.89|7
1731353240000|2024-11-11 19:27:20|144.97||144.97||144.97||144.97||0
1731353250000|2024-11-11 19:27:30|145.02||145.02||145.02||145.02||0
1731353260000|2024-11-11 19:27:40|144.97||144.97||144.97||144.97||0
1731353660000|2024-11-11 19:34:20|145.02||145.02||145.02||145.02||0
1731353690000|2024-11-11 19:34:50||144.94||144.94||144.94||144.94|0
1731353790000|2024-11-11 19:36:30|||||||||2
1731354060000|2024-11-11 19:41:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|13
1731354090000|2024-11-11 19:41:30|145.02||144.97||145.02||144.97||0
1731354100000|2024-11-11 19:41:40|145.02||145.02||145.02||144.97||0
1731354110000|2024-11-11 19:41:50|144.97||145.02||145.02||144.97||0
1731354120000|2024-11-11 19:42:00|144.97||144.97||144.97||144.97||0
1731354250000|2024-11-11 19:44:10||144.84||144.84||144.84||144.84|10
1731354320000|2024-11-11 19:45:20|144.92||144.92||144.92||144.92||0
1731354330000|2024-11-11 19:45:30|144.97||144.97||144.97||144.97||2
1731354340000|2024-11-11 19:45:40|144.92||144.92||144.92||144.92||0
1731354500000|2024-11-11 19:48:20|144.97||144.97||144.97||144.97||5
1731354540000|2024-11-11 19:49:00||144.89||144.84||144.89||144.84|4
1731354560000|2024-11-11 19:49:20||144.89||144.89||144.89||144.89|0
1731354570000|2024-11-11 19:49:30||144.84||144.84||144.84||144.84|4
1731354620000|2024-11-11 19:50:20|144.92||144.92||144.92||144.92||0
1731354900000|2024-11-11 19:55:00|144.97||144.97||144.97||144.97||1
1731354970000|2024-11-11 19:56:10||144.89||144.89||144.89||144.89|18
1731355200000|2024-11-11 20:00:00|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|12
1731355220000|2024-11-11 20:00:20||144.89||144.89||144.89||144.89|8
1731355350000|2024-11-11 20:02:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|9
1731355490000|2024-11-11 20:04:50|144.97||144.97||144.97||144.97||0
1731355560000|2024-11-11 20:06:00||144.89||144.89||144.89||144.89|0
1731355620000|2024-11-11 20:07:00|||||||||2
1731355630000|2024-11-11 20:07:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1731355780000|2024-11-11 20:09:40|144.97||144.97||144.97||144.97||3
1731355820000|2024-11-11 20:10:20||144.89||144.89||144.89||144.84|0
1731355850000|2024-11-11 20:10:50||144.84||144.84||144.89||144.84|0
1731355890000|2024-11-11 20:11:30|144.92||144.92||144.92||144.92||0
1731355900000|2024-11-11 20:11:40|144.97||144.92||144.97||144.92||0
1731355980000|2024-11-11 20:13:00|144.97||144.92||144.97||144.92||0
1731356040000|2024-11-11 20:14:00|||||||||2
1731356090000|2024-11-11 20:14:50||144.79||144.79||144.79||144.79|1
1731356110000|2024-11-11 20:15:10|144.87||144.87||144.87||144.87||0
1731356290000|2024-11-11 20:18:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|45
1731356310000|2024-11-11 20:18:30|||||||||8
1731356980000|2024-11-11 20:29:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1731357000000|2024-11-11 20:30:00||144.84||144.84||144.84||144.84|7
1731357060000|2024-11-11 20:31:00|144.92||144.92||144.92||144.92||2
1731357100000|2024-11-11 20:31:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|155
1731357190000|2024-11-11 20:33:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|59
1731357220000|2024-11-11 20:33:40||144.79||144.79||144.79||144.79|0
1731357250000|2024-11-11 20:34:10||144.84||144.84||144.84||144.84|2
1731357320000|2024-11-11 20:35:20||144.79||144.84||144.84||144.79|0
1731357340000|2024-11-11 20:35:40||144.79||144.79||144.79||144.79|0
1731357350000|2024-11-11 20:35:50||144.84||144.79||144.84||144.79|0
1731357360000|2024-11-11 20:36:00||144.84||144.84||144.84||144.79|0
1731357370000|2024-11-11 20:36:10||144.79||144.84||144.84||144.79|0
1731357380000|2024-11-11 20:36:20||144.79||144.84||144.84||144.79|0
1731357390000|2024-11-11 20:36:30||144.79||144.79||144.79||144.79|0
1731357420000|2024-11-11 20:37:00|144.87||144.87||144.87||144.87||0
1731357480000|2024-11-11 20:38:00|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|10
1731357500000|2024-11-11 20:38:20|144.82||144.82||144.82||144.82||0
1731357600000|2024-11-11 20:40:00|||||||||3
1731357610000|2024-11-11 20:40:10|144.87||144.82||144.87||144.82||7
1731357730000|2024-11-11 20:42:10||144.69||144.69||144.69||144.69|0
1731357760000|2024-11-11 20:42:40|144.77||144.77||144.77||144.77||0
1731357800000|2024-11-11 20:43:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|57
1731357900000|2024-11-11 20:45:00|||||||||2
1731357930000|2024-11-11 20:45:30|||||||||75
1731358050000|2024-11-11 20:47:30|144.87||144.82||144.87||144.82||0
1731358070000|2024-11-11 20:47:50|144.87||144.87||144.87||144.87||0
1731358090000|2024-11-11 20:48:10||144.79||144.79||144.79||144.79|2
1731358200000|2024-11-11 20:50:00||144.74||144.79||144.79||144.74|0
1731358240000|2024-11-11 20:50:40|||||||||3
1731358250000|2024-11-11 20:50:50|||||||||10
1731358260000|2024-11-11 20:51:00|||||||||2
1731358300000|2024-11-11 20:51:40||144.74||144.74||144.74||144.74|33
1731358330000|2024-11-11 20:52:10|144.82||144.82||144.82||144.82||0
1731358360000|2024-11-11 20:52:40|||||||||2
1731358380000|2024-11-11 20:53:00|144.87||144.82||144.87||144.82||0
1731358390000|2024-11-11 20:53:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1731358440000|2024-11-11 20:54:00|||||||||2
1731358480000|2024-11-11 20:54:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|48
1731358570000|2024-11-11 20:56:10|||||||||9
1731358620000|2024-11-11 20:57:00|||||||||10
1731358710000|2024-11-11 20:58:30|||||||||1
1731358740000|2024-11-11 20:59:00|||||||||23
1731358770000|2024-11-11 20:59:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1731358780000|2024-11-11 20:59:40|||||||||98
1731358790000|2024-11-11 20:59:50|||||||||45
1731394800000|2024-11-12 07:00:00|144.84|144.77|144.84|144.77|144.84|144.77|144.84|144.77|0
1731394810000|2024-11-12 07:00:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|28
1731394820000|2024-11-12 07:00:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|16
1731394860000|2024-11-12 07:01:00|143.77|143.59|143.67|143.59|143.77|143.59|143.67|143.59|22
1731394870000|2024-11-12 07:01:10|||||||||1
1731394880000|2024-11-12 07:01:20|||||||||3
1731394890000|2024-11-12 07:01:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|17
1731394900000|2024-11-12 07:01:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|51
1731394910000|2024-11-12 07:01:50||143.64||143.64||143.64||143.64|16
1731394920000|2024-11-12 07:02:00|143.72|143.59|143.72|143.59|143.72|143.59|143.72|143.59|2
1731394930000|2024-11-12 07:02:10||143.64||143.64||143.64||143.64|0
1731395110000|2024-11-12 07:05:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1731395170000|2024-11-12 07:06:10||143.64||143.64||143.64||143.64|0
1731395180000|2024-11-12 07:06:20|143.82|143.69|143.82|143.74|143.82|143.74|143.82|143.69|16
1731395200000|2024-11-12 07:06:40||143.69||143.69||143.69||143.69|0
1731395220000|2024-11-12 07:07:00|143.77|143.64|143.77|143.64|143.77|143.64|143.72|143.64|3
1731395230000|2024-11-12 07:07:10|143.72|143.69|143.72|143.59|143.72|143.69|143.72|143.59|125
1731395250000|2024-11-12 07:07:30|143.77|143.64|143.77|143.64|143.77|143.64|143.77|143.64|4
1731395310000|2024-11-12 07:08:30|143.82|143.69|143.82|143.69|143.82|143.69|143.82|143.69|0
1731395360000|2024-11-12 07:09:20||143.74||143.74||143.74||143.74|0
1731395370000|2024-11-12 07:09:30||143.69||143.69||143.69||143.69|0
1731395440000|2024-11-12 07:10:40||143.74||143.69||143.74||143.69|2
1731395450000|2024-11-12 07:10:50||143.74||143.69||143.74||143.69|0
1731395470000|2024-11-12 07:11:10||143.74||143.74||143.74||143.74|0
1731395480000|2024-11-12 07:11:20|143.87||143.87||143.87||143.87||0
1731395490000|2024-11-12 07:11:30|143.92|143.79|143.92|143.79|143.92|143.79|143.92|143.74|0
1731395540000|2024-11-12 07:12:20|143.97|143.84|143.97|143.84|143.97|143.84|143.97|143.84|20
1731395570000|2024-11-12 07:12:50|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|3
1731395580000|2024-11-12 07:13:00|144.02||143.97||144.02||143.97||0
1731395590000|2024-11-12 07:13:10|144.02||144.02||144.02||144.02||20
1731395650000|2024-11-12 07:14:10|143.97||143.97||143.97||143.97||0
1731395660000|2024-11-12 07:14:20||143.84||143.84||143.84||143.84|0
1731395700000|2024-11-12 07:15:00||143.89||143.89||143.89||143.89|0
1731395710000|2024-11-12 07:15:10|144.02||144.02||144.02||144.02||20
1731395730000|2024-11-12 07:15:30||143.94||143.94||143.94||143.94|0
1731395740000|2024-11-12 07:15:40|||||||||2
1731395790000|2024-11-12 07:16:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|18
1731395890000|2024-11-12 07:18:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|20
1731395920000|2024-11-12 07:18:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|99
1731395930000|2024-11-12 07:18:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|17
1731395950000|2024-11-12 07:19:10|||||||||223
1731395960000|2024-11-12 07:19:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1731395970000|2024-11-12 07:19:30||143.74||143.74||143.74||143.74|0
1731395980000|2024-11-12 07:19:40|143.82||143.82||143.82||143.82||0
1731395990000|2024-11-12 07:19:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1731396000000|2024-11-12 07:20:00|||||||||14
1731396010000|2024-11-12 07:20:10|||||||||1
1731396130000|2024-11-12 07:22:10|||||||||11
1731396150000|2024-11-12 07:22:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|95
1731396190000|2024-11-12 07:23:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|24
1731396210000|2024-11-12 07:23:30||143.74||143.74||143.74||143.74|1
1731396250000|2024-11-12 07:24:10|143.82||143.82||143.82||143.82||0
1731396260000|2024-11-12 07:24:20|||||||||4
1731396270000|2024-11-12 07:24:30|143.87||143.87||143.87||143.87||0
1731396320000|2024-11-12 07:25:20|143.82||143.82||143.82||143.82||0
1731396350000|2024-11-12 07:25:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1731396360000|2024-11-12 07:26:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1731396370000|2024-11-12 07:26:10|143.77||143.77||143.77||143.72||2
1731396380000|2024-11-12 07:26:20|143.72||143.77||143.77||143.72||2
1731396390000|2024-11-12 07:26:30|||||||||1
1731396400000|2024-11-12 07:26:40||143.69||143.69||143.69||143.69|1
1731396410000|2024-11-12 07:26:50|||||||||2
1731396430000|2024-11-12 07:27:10|||||||||2
1731396440000|2024-11-12 07:27:20|143.82||143.82||143.82||143.82||11
1731396450000|2024-11-12 07:27:30||143.74||143.74||143.74||143.74|3
1731396470000|2024-11-12 07:27:50|||||||||5
1731396530000|2024-11-12 07:28:50|||||||||7
1731396550000|2024-11-12 07:29:10|143.87||143.87||143.87||143.87||24
1731396590000|2024-11-12 07:29:50||143.79||143.79||143.79||143.79|10
1731396600000|2024-11-12 07:30:00|||||||||3
1731396630000|2024-11-12 07:30:30|||||||||1
1731396640000|2024-11-12 07:30:40|143.92||143.92||143.92||143.92||5
1731396650000|2024-11-12 07:30:50||143.84||143.84||143.84||143.84|0
1731396690000|2024-11-12 07:31:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1731396710000|2024-11-12 07:31:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|40
1731396730000|2024-11-12 07:32:10|||||||||1
1731396740000|2024-11-12 07:32:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|3
1731396750000|2024-11-12 07:32:30||143.79||143.79||143.79||143.79|0
1731396770000|2024-11-12 07:32:50||143.84||143.84||143.84||143.84|0
1731396780000|2024-11-12 07:33:00||143.79||143.79||143.79||143.79|0
1731396800000|2024-11-12 07:33:20||143.84||143.84||143.84||143.84|0
1731396820000|2024-11-12 07:33:40|144.02|143.89|143.97|143.89|144.02|143.89|143.97|143.89|89
1731396830000|2024-11-12 07:33:50||143.84||143.84||143.84||143.84|0
1731396840000|2024-11-12 07:34:00||143.89||143.84||143.89||143.84|1
1731396860000|2024-11-12 07:34:20|143.92||143.92||143.92||143.92||0
1731396870000|2024-11-12 07:34:30|143.97||143.97||143.97||143.97||0
1731396890000|2024-11-12 07:34:50|143.92||143.92||143.92||143.92||0
1731396940000|2024-11-12 07:35:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|16
1731396960000|2024-11-12 07:36:00|143.92||143.87||143.92||143.87||0
1731397000000|2024-11-12 07:36:40|||||||||1
1731397030000|2024-11-12 07:37:10|||||||||22
1731397040000|2024-11-12 07:37:20|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|75
1731397060000|2024-11-12 07:37:40|143.77||143.77||143.77||143.77||1
1731397120000|2024-11-12 07:38:40|143.72||143.72||143.72||143.72||0
1731397130000|2024-11-12 07:38:50||143.59||143.59||143.59||143.59|1
1731397180000|2024-11-12 07:39:40|143.67||143.67||143.67||143.67||0
1731397210000|2024-11-12 07:40:10|||||||||2
1731397230000|2024-11-12 07:40:30|143.72||143.72||143.72||143.72||64
1731397240000|2024-11-12 07:40:40|143.82|143.64|143.67|143.59|143.82|143.69|143.67|143.59|167
1731397250000|2024-11-12 07:40:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|104
1731397260000|2024-11-12 07:41:00||143.59||143.64||143.64||143.59|2
1731397270000|2024-11-12 07:41:10|143.77||143.77||143.77||143.77||9
1731397280000|2024-11-12 07:41:20||143.69||143.69||143.69||143.69|0
1731397340000|2024-11-12 07:42:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1731397350000|2024-11-12 07:42:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1731397400000|2024-11-12 07:43:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|100
1731397410000|2024-11-12 07:43:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|348
1731397420000|2024-11-12 07:43:40|||||||||148
1731397430000|2024-11-12 07:43:50|143.82||143.82||143.82||143.82||0
1731397440000|2024-11-12 07:44:00||143.74||143.69||143.74||143.69|0
1731397470000|2024-11-12 07:44:30||143.74||143.74||143.74||143.74|0
1731397510000|2024-11-12 07:45:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1731397600000|2024-11-12 07:46:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|50
1731397610000|2024-11-12 07:46:50||143.59||143.59||143.59||143.59|55
1731397620000|2024-11-12 07:47:00|143.67||143.67||143.67||143.67||0
1731397700000|2024-11-12 07:48:20|||||||||1
1731397720000|2024-11-12 07:48:40|143.72||143.72||143.72||143.72||10
1731397730000|2024-11-12 07:48:50||143.64||143.59||143.64||143.59|0
1731397740000|2024-11-12 07:49:00|143.67||143.72||143.72||143.67||11
1731397750000|2024-11-12 07:49:10||143.64||143.64||143.64||143.64|0
1731397760000|2024-11-12 07:49:20||143.59||143.59||143.59||143.59|11
1731397770000|2024-11-12 07:49:30||143.64||143.64||143.64||143.64|60
1731397800000|2024-11-12 07:50:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|92
1731397810000|2024-11-12 07:50:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|18
1731397820000|2024-11-12 07:50:20|||||||||1
1731397900000|2024-11-12 07:51:40|||||||||21
1731398080000|2024-11-12 07:54:40|||||||||11
1731398110000|2024-11-12 07:55:10|||||||||59
1731398290000|2024-11-12 07:58:10|||||||||5
1731398350000|2024-11-12 07:59:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|48
1731398360000|2024-11-12 07:59:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|27
1731398390000|2024-11-12 07:59:50|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|63
1731398400000|2024-11-12 08:00:00|143.87|143.79|143.72|143.64|143.87|143.79|143.72|143.64|554
1731398410000|2024-11-12 08:00:10|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|167
1731398420000|2024-11-12 08:00:20|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|98
1731398430000|2024-11-12 08:00:30|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.59|123
1731398440000|2024-11-12 08:00:40||143.69||143.69||143.69||143.64|11
1731398450000|2024-11-12 08:00:50||143.64||143.69||143.69||143.64|80
1731398460000|2024-11-12 08:01:00|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|416
1731398470000|2024-11-12 08:01:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|42
1731398480000|2024-11-12 08:01:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|241
1731398490000|2024-11-12 08:01:30|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|84
1731398510000|2024-11-12 08:01:50|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|126
1731398520000|2024-11-12 08:02:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|27
1731398530000|2024-11-12 08:02:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|18
1731398540000|2024-11-12 08:02:20|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|0
1731398550000|2024-11-12 08:02:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|177
1731398570000|2024-11-12 08:02:50|||||||||1
1731398580000|2024-11-12 08:03:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|47
1731398590000|2024-11-12 08:03:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|54
1731398600000|2024-11-12 08:03:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|30
1731398610000|2024-11-12 08:03:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|90
1731398620000|2024-11-12 08:03:40|143.77||143.77||143.77||143.72||28
1731398630000|2024-11-12 08:03:50|143.72||143.72||143.77||143.72||22
1731398640000|2024-11-12 08:04:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|7
1731398650000|2024-11-12 08:04:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|62
1731398660000|2024-11-12 08:04:20|143.72||143.72||143.72||143.72||47
1731398670000|2024-11-12 08:04:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|37
1731398680000|2024-11-12 08:04:40|||||||||1
1731398690000|2024-11-12 08:04:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|25
1731398700000|2024-11-12 08:05:00|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|97
1731398710000|2024-11-12 08:05:10|143.67|143.64|143.62|143.54|143.67|143.64|143.62|143.54|113
1731398720000|2024-11-12 08:05:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|172
1731398730000|2024-11-12 08:05:30|||||||||7
1731398740000|2024-11-12 08:05:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|90
1731398750000|2024-11-12 08:05:50|||||||||15
1731398760000|2024-11-12 08:06:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|28
1731398770000|2024-11-12 08:06:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|24
1731398780000|2024-11-12 08:06:20|143.72||143.72||143.72||143.72||29
1731398790000|2024-11-12 08:06:30|143.77||143.72||143.77||143.72||20
1731398810000|2024-11-12 08:06:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|19
1731398820000|2024-11-12 08:07:00|143.82|143.74|143.92|143.84|143.92|143.84|143.82|143.74|173
1731398830000|2024-11-12 08:07:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|28
1731398840000|2024-11-12 08:07:20|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|147
1731398850000|2024-11-12 08:07:30|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|3
1731398860000|2024-11-12 08:07:40|144.02|143.99|144.07|143.99|144.12|143.99|144.02|143.99|7
1731398870000|2024-11-12 08:07:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1731398880000|2024-11-12 08:08:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|30
1731398890000|2024-11-12 08:08:10|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|24
1731398900000|2024-11-12 08:08:20||143.99||144.04||144.04||143.99|20
1731398910000|2024-11-12 08:08:30|144.17|143.99|144.17|144.09|144.17|144.09|144.17|143.99|15
1731398940000|2024-11-12 08:09:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|130
1731398950000|2024-11-12 08:09:10|144.17|143.99|144.12|144.04|144.17|144.09|144.12|143.99|31
1731398960000|2024-11-12 08:09:20|144.17||144.12||144.17||144.12||13
1731398970000|2024-11-12 08:09:30|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|81
1731398980000|2024-11-12 08:09:40|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|52
1731398990000|2024-11-12 08:09:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|92
1731399000000|2024-11-12 08:10:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|80
1731399010000|2024-11-12 08:10:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|6
1731399020000|2024-11-12 08:10:20|144.17|143.99|144.12|143.99|144.17|144.04|144.12|143.99|27
1731399030000|2024-11-12 08:10:30|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|5
1731399050000|2024-11-12 08:10:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|57
1731399060000|2024-11-12 08:11:00|144.17|143.99|144.17|144.04|144.17|144.09|144.17|143.99|91
1731399070000|2024-11-12 08:11:10|144.12|143.99|144.07|143.99|144.17|143.99|144.07|143.99|3
1731399080000|2024-11-12 08:11:20|144.12||144.07||144.12||144.07||7
1731399090000|2024-11-12 08:11:30|144.12|144.04|144.12|144.04|144.17|144.09|144.12|143.99|15
1731399100000|2024-11-12 08:11:40|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|10
1731399110000|2024-11-12 08:11:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|79
1731399120000|2024-11-12 08:12:00|144.02|143.94|144.12|143.99|144.12|144.04|144.02|143.94|39
1731399130000|2024-11-12 08:12:10|144.17|144.04|144.17|144.09|144.17|144.09|144.17|143.99|16
1731399140000|2024-11-12 08:12:20|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|4
1731399150000|2024-11-12 08:12:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1731399160000|2024-11-12 08:12:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|219
1731399170000|2024-11-12 08:12:50|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|1
1731399180000|2024-11-12 08:13:00|144.12||144.07||144.12||144.07||30
1731399190000|2024-11-12 08:13:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|11
1731399240000|2024-11-12 08:14:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|54
1731399250000|2024-11-12 08:14:10|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|0
1731399260000|2024-11-12 08:14:20|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|67
1731399270000|2024-11-12 08:14:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|2
1731399290000|2024-11-12 08:14:50|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|345
1731399300000|2024-11-12 08:15:00|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|4
1731399310000|2024-11-12 08:15:10|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|32
1731399330000|2024-11-12 08:15:30|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|17
1731399340000|2024-11-12 08:15:40|144.02|143.89|144.02|143.94|144.02|143.94|144.02|143.89|28
1731399350000|2024-11-12 08:15:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|94
1731399360000|2024-11-12 08:16:00|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|19
1731399370000|2024-11-12 08:16:10|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|3
1731399380000|2024-11-12 08:16:20|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|1
1731399390000|2024-11-12 08:16:30|144.02||144.02||144.02||144.02||0
1731399400000|2024-11-12 08:16:40||143.89||143.94||143.94||143.89|2
1731399410000|2024-11-12 08:16:50|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|15
1731399420000|2024-11-12 08:17:00|144.02|143.99|144.02|143.94|144.07|143.99|144.02|143.94|0
1731399430000|2024-11-12 08:17:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|7
1731399440000|2024-11-12 08:17:20|144.02|143.94|144.02|143.94|144.02|143.99|144.02|143.94|0
1731399460000|2024-11-12 08:17:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|35
1731399470000|2024-11-12 08:17:50|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.89|177
1731399480000|2024-11-12 08:18:00||143.89||143.94||143.94||143.89|2
1731399490000|2024-11-12 08:18:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1731399500000|2024-11-12 08:18:20|144.02||144.02||144.02||144.02||1
1731399510000|2024-11-12 08:18:30|143.97|143.94|144.02|143.89|144.02|143.94|143.97|143.89|1
1731399520000|2024-11-12 08:18:40||143.94||143.94||143.94||143.94|0
1731399530000|2024-11-12 08:18:50|144.07||144.07||144.07||144.02||7
1731399540000|2024-11-12 08:19:00|144.02|143.99|144.02|143.94|144.07|143.99|144.02|143.94|5
1731399550000|2024-11-12 08:19:10|144.07||144.02||144.07||144.02||0
1731399560000|2024-11-12 08:19:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|40
1731399570000|2024-11-12 08:19:30|143.97||144.02||144.02||143.97||109
1731399580000|2024-11-12 08:19:40|143.97||143.97||143.97||143.97||0
1731399590000|2024-11-12 08:19:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|17
1731399600000|2024-11-12 08:20:00|143.97|143.89|143.97|143.89|143.97|143.94|143.97|143.89|4
1731399610000|2024-11-12 08:20:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|3
1731399620000|2024-11-12 08:20:20|144.02||143.97||144.02||143.97||2
1731399650000|2024-11-12 08:20:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|22
1731399660000|2024-11-12 08:21:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|36
1731399670000|2024-11-12 08:21:10|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|0
1731399710000|2024-11-12 08:21:50|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|10
1731399720000|2024-11-12 08:22:00||143.94||143.94||143.94||143.89|0
1731399730000|2024-11-12 08:22:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|34
1731399740000|2024-11-12 08:22:20|||||||||1
1731399750000|2024-11-12 08:22:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|69
1731399770000|2024-11-12 08:22:50|144.07||144.02||144.07||144.02||13
1731399780000|2024-11-12 08:23:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|7
1731399790000|2024-11-12 08:23:10|||||||||1
1731399800000|2024-11-12 08:23:20|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|17
1731399810000|2024-11-12 08:23:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|1
1731399820000|2024-11-12 08:23:40|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|31
1731399830000|2024-11-12 08:23:50|144.02|143.94|144.02|143.94|144.07|143.99|143.97|143.94|38
1731399840000|2024-11-12 08:24:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|4
1731399850000|2024-11-12 08:24:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|14
1731399870000|2024-11-12 08:24:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|14
1731399880000|2024-11-12 08:24:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|81
1731399890000|2024-11-12 08:24:50||143.94||143.99||143.99||143.94|8
1731399900000|2024-11-12 08:25:00||143.94||143.99||143.99||143.94|3
1731399910000|2024-11-12 08:25:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|32
1731399920000|2024-11-12 08:25:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|278
1731399940000|2024-11-12 08:25:40||143.94||143.99||143.99||143.94|15
1731399950000|2024-11-12 08:25:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|154
1731399960000|2024-11-12 08:26:00||143.84||143.89||143.89||143.84|13
1731399980000|2024-11-12 08:26:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|106
1731399990000|2024-11-12 08:26:30|143.97||143.97||143.97||143.92||28
1731400000000|2024-11-12 08:26:40|143.92||143.92||143.97||143.92||7
1731400020000|2024-11-12 08:27:00|||||||||11
1731400030000|2024-11-12 08:27:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|56
1731400040000|2024-11-12 08:27:20|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|67
1731400050000|2024-11-12 08:27:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731400060000|2024-11-12 08:27:40|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|4
1731400070000|2024-11-12 08:27:50|143.92||143.92||143.97||143.92||27
1731400080000|2024-11-12 08:28:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|17
1731400090000|2024-11-12 08:28:10|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|5
1731400100000|2024-11-12 08:28:20|143.92||143.92||143.97||143.92||17
1731400120000|2024-11-12 08:28:40|||||||||1
1731400130000|2024-11-12 08:28:50|||||||||9
1731400150000|2024-11-12 08:29:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|10
1731400170000|2024-11-12 08:29:30||143.74||143.79||143.79||143.74|94
1731400180000|2024-11-12 08:29:40||143.74||143.79||143.79||143.74|0
1731400190000|2024-11-12 08:29:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1731400200000|2024-11-12 08:30:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|96
1731400210000|2024-11-12 08:30:10|||||||||10
1731400220000|2024-11-12 08:30:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|2
1731400230000|2024-11-12 08:30:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|18
1731400240000|2024-11-12 08:30:40|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|2
1731400250000|2024-11-12 08:30:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|47
1731400260000|2024-11-12 08:31:00|144.02|143.84|143.92|143.84|144.02|143.84|143.92|143.84|3
1731400270000|2024-11-12 08:31:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|239
1731400280000|2024-11-12 08:31:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1731400290000|2024-11-12 08:31:30|||||||||140
1731400300000|2024-11-12 08:31:40|||||||||2
1731400320000|2024-11-12 08:32:00|||||||||3
1731400330000|2024-11-12 08:32:10|||||||||19
1731400340000|2024-11-12 08:32:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|50
1731400360000|2024-11-12 08:32:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|9
1731400370000|2024-11-12 08:32:50|143.82||143.82||143.82||143.82||9
1731400380000|2024-11-12 08:33:00|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|7
1731400390000|2024-11-12 08:33:10|143.87||143.82||143.87||143.82||20
1731400400000|2024-11-12 08:33:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|17
1731400410000|2024-11-12 08:33:30|||||||||11
1731400420000|2024-11-12 08:33:40|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.79|21
1731400430000|2024-11-12 08:33:50||143.89||143.89||143.89||143.89|1
1731400440000|2024-11-12 08:34:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.89|95
1731400450000|2024-11-12 08:34:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|9
1731400460000|2024-11-12 08:34:20|144.02|143.94|144.02|143.94|144.02|143.99|144.02|143.94|1
1731400470000|2024-11-12 08:34:30|144.07||144.02||144.07||144.02||6
1731400490000|2024-11-12 08:34:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|4
1731400500000|2024-11-12 08:35:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|17
1731400510000|2024-11-12 08:35:10||143.89||143.89||143.89||143.89|9
1731400520000|2024-11-12 08:35:20||143.94||143.89||143.94||143.89|0
1731400530000|2024-11-12 08:35:30||143.94||143.94||143.94||143.94|0
1731400540000|2024-11-12 08:35:40||143.89||143.94||143.94||143.89|0
1731400550000|2024-11-12 08:35:50|||||||||5
1731400560000|2024-11-12 08:36:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|30
1731400580000|2024-11-12 08:36:20|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|155
1731400590000|2024-11-12 08:36:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|10
1731400600000|2024-11-12 08:36:40|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|17
1731400610000|2024-11-12 08:36:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1731400630000|2024-11-12 08:37:10|||||||||3
1731400650000|2024-11-12 08:37:30||143.94||143.99||143.99||143.94|13
1731400660000|2024-11-12 08:37:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1731400670000|2024-11-12 08:37:50|144.17||144.12||144.17||144.12||7
1731400680000|2024-11-12 08:38:00|||||||||76
1731400710000|2024-11-12 08:38:30|||||||||5
1731400720000|2024-11-12 08:38:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|9
1731400750000|2024-11-12 08:39:10|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|147
1731400760000|2024-11-12 08:39:20|||||||||1
1731400780000|2024-11-12 08:39:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|72
1731400790000|2024-11-12 08:39:50|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|5
1731400800000|2024-11-12 08:40:00|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|16
1731400810000|2024-11-12 08:40:10||144.24||144.24||144.24||144.19|1
1731400820000|2024-11-12 08:40:20|||||||||2
1731400830000|2024-11-12 08:40:30|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|12
1731400840000|2024-11-12 08:40:40|||||||||1
1731400870000|2024-11-12 08:41:10|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|14
1731400880000|2024-11-12 08:41:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|23
1731400890000|2024-11-12 08:41:30||144.14||144.19||144.19||144.14|0
1731400900000|2024-11-12 08:41:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1731400920000|2024-11-12 08:42:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|10
1731400930000|2024-11-12 08:42:10||144.14||144.19||144.19||144.14|0
1731400960000|2024-11-12 08:42:40|144.32||144.27||144.32||144.27||4
1731400980000|2024-11-12 08:43:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|17
1731400990000|2024-11-12 08:43:10|||||||||47
1731401030000|2024-11-12 08:43:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|27
1731401040000|2024-11-12 08:44:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|15
1731401050000|2024-11-12 08:44:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|6
1731401060000|2024-11-12 08:44:20|||||||||1
1731401070000|2024-11-12 08:44:30|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|347
1731401080000|2024-11-12 08:44:40|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|18
1731401090000|2024-11-12 08:44:50|144.37||144.37||144.37||144.32||22
1731401100000|2024-11-12 08:45:00|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.19|26
1731401110000|2024-11-12 08:45:10|||||||||2
1731401150000|2024-11-12 08:45:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|13
1731401160000|2024-11-12 08:46:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|7
1731401170000|2024-11-12 08:46:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1731401190000|2024-11-12 08:46:30|||||||||1
1731401200000|2024-11-12 08:46:40|||||||||18
1731401220000|2024-11-12 08:47:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|11
1731401230000|2024-11-12 08:47:10||144.24||144.24||144.24||144.24|0
1731401260000|2024-11-12 08:47:40|144.37||144.37||144.37||144.37||22
1731401270000|2024-11-12 08:47:50||144.29||144.29||144.29||144.24|0
1731401290000|2024-11-12 08:48:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|161
1731401300000|2024-11-12 08:48:20|||||||||1
1731401310000|2024-11-12 08:48:30|144.52||144.47||144.52||144.47||25
1731401320000|2024-11-12 08:48:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1731401370000|2024-11-12 08:49:30|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|20
1731401380000|2024-11-12 08:49:40|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|7
1731401390000|2024-11-12 08:49:50|144.52|144.49|144.52|144.39|144.57|144.49|144.47|144.39|60
1731401400000|2024-11-12 08:50:00|144.47||144.47||144.47||144.47||0
1731401410000|2024-11-12 08:50:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1731401420000|2024-11-12 08:50:20|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|17
1731401430000|2024-11-12 08:50:30|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|0
1731401440000|2024-11-12 08:50:40|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|2
1731401450000|2024-11-12 08:50:50|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|2
1731401460000|2024-11-12 08:51:00|144.52||144.52||144.52||144.52||11
1731401470000|2024-11-12 08:51:10||144.44||144.44||144.44||144.44|0
1731401520000|2024-11-12 08:52:00|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|33
1731401540000|2024-11-12 08:52:20|||||||||17
1731401560000|2024-11-12 08:52:40|144.62||144.57||144.62||144.57||8
1731401580000|2024-11-12 08:53:00|||||||||2
1731401590000|2024-11-12 08:53:10|144.62||144.62||144.62||144.57||34
1731401600000|2024-11-12 08:53:20||144.54||144.54||144.54||144.54|0
1731401610000|2024-11-12 08:53:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|12
1731401620000|2024-11-12 08:53:40|144.72||144.72||144.72||144.72||1
1731401630000|2024-11-12 08:53:50|144.77|144.64|144.72|144.64|144.77|144.64|144.72|144.64|0
1731401650000|2024-11-12 08:54:10|144.67|144.59|144.77|144.64|144.77|144.64|144.67|144.59|102
1731401660000|2024-11-12 08:54:20|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|72
1731401670000|2024-11-12 08:54:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1731401680000|2024-11-12 08:54:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|15
1731401690000|2024-11-12 08:54:50|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|71
1731401700000|2024-11-12 08:55:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|9
1731401710000|2024-11-12 08:55:10|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|2
1731401720000|2024-11-12 08:55:20|144.72|144.69|144.72|144.59|144.72|144.69|144.72|144.59|40
1731401730000|2024-11-12 08:55:30||144.64||144.59||144.64||144.59|6
1731401740000|2024-11-12 08:55:40|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|17
1731401760000|2024-11-12 08:56:00|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|1
1731401770000|2024-11-12 08:56:10|144.67|144.54|144.67|144.59|144.67|144.59|144.62|144.54|16
1731401780000|2024-11-12 08:56:20|||||||||1
1731401790000|2024-11-12 08:56:30|||||||||10
1731401800000|2024-11-12 08:56:40||144.54||144.59||144.59||144.54|0
1731401810000|2024-11-12 08:56:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|128
1731401830000|2024-11-12 08:57:10|||||||||107
1731401840000|2024-11-12 08:57:20|||||||||1
1731401850000|2024-11-12 08:57:30|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|12
1731401860000|2024-11-12 08:57:40|144.72||144.72||144.77||144.72||6
1731401870000|2024-11-12 08:57:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|24
1731401880000|2024-11-12 08:58:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|3
1731401890000|2024-11-12 08:58:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|4
1731401900000|2024-11-12 08:58:20||144.64||144.69||144.69||144.64|3
1731401910000|2024-11-12 08:58:30|144.82||144.82||144.82||144.82||1
1731401920000|2024-11-12 08:58:40|144.87|144.74|144.82|144.74|144.87|144.79|144.82|144.74|12
1731401940000|2024-11-12 08:59:00|||||||||3
1731401950000|2024-11-12 08:59:10||144.69||144.74||144.74||144.69|2
1731401980000|2024-11-12 08:59:40|||||||||18
1731402000000|2024-11-12 09:00:00|144.87|144.69|144.82|144.69|144.87|144.69|144.77|144.69|1
1731402010000|2024-11-12 09:00:10|144.77||144.77||144.77||144.77||5
1731402020000|2024-11-12 09:00:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|21
1731402040000|2024-11-12 09:00:40|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|1
1731402050000|2024-11-12 09:00:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|27
1731402060000|2024-11-12 09:01:00||144.69||144.74||144.74||144.69|18
1731402070000|2024-11-12 09:01:10|144.87||144.82||144.87||144.82||19
1731402080000|2024-11-12 09:01:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|20
1731402090000|2024-11-12 09:01:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1731402100000|2024-11-12 09:01:40|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|6
1731402110000|2024-11-12 09:01:50|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1731402120000|2024-11-12 09:02:00|144.77||144.82||144.82||144.77||0
1731402130000|2024-11-12 09:02:10|144.77|144.74|144.72|144.64|144.82|144.74|144.72|144.64|44
1731402150000|2024-11-12 09:02:30|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|39
1731402160000|2024-11-12 09:02:40|144.67|144.54|144.67|144.54|144.67|144.54|144.62|144.54|31
1731402170000|2024-11-12 09:02:50|144.62||144.62||144.62||144.62||0
1731402180000|2024-11-12 09:03:00|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|21
1731402190000|2024-11-12 09:03:10||144.59||144.59||144.59||144.59|0
1731402200000|2024-11-12 09:03:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|5
1731402210000|2024-11-12 09:03:30|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|168
1731402220000|2024-11-12 09:03:40|144.72|144.54|144.62|144.54|144.72|144.54|144.62|144.54|323
1731402230000|2024-11-12 09:03:50|144.57|144.49|144.62|144.49|144.62|144.54|144.57|144.49|22
1731402240000|2024-11-12 09:04:00||144.54||144.54||144.54||144.54|0
1731402260000|2024-11-12 09:04:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|266
1731402280000|2024-11-12 09:04:40|144.72||144.72||144.72||144.72||10
1731402290000|2024-11-12 09:04:50|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|23
1731402320000|2024-11-12 09:05:20|144.72||144.72||144.72||144.72||3
1731402330000|2024-11-12 09:05:30|144.67||144.67||144.67||144.67||1
1731402340000|2024-11-12 09:05:40|144.72||144.72||144.72||144.72||0
1731402350000|2024-11-12 09:05:50||144.64||144.64||144.64||144.64|0
1731402360000|2024-11-12 09:06:00|144.77||144.72||144.77||144.72||14
1731402370000|2024-11-12 09:06:10|||||||||32
1731402380000|2024-11-12 09:06:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1731402400000|2024-11-12 09:06:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1731402410000|2024-11-12 09:06:50||144.59||144.64||144.64||144.59|221
1731402420000|2024-11-12 09:07:00|||||||||2
1731402430000|2024-11-12 09:07:10||144.59||144.64||144.64||144.59|36
1731402440000|2024-11-12 09:07:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|17
1731402450000|2024-11-12 09:07:30|||||||||17
1731402460000|2024-11-12 09:07:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|7
1731402470000|2024-11-12 09:07:50|144.62||144.62||144.62||144.62||0
1731402490000|2024-11-12 09:08:10||144.49||144.49||144.54||144.49|4
1731402500000|2024-11-12 09:08:20|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|18
1731402510000|2024-11-12 09:08:30|144.57||144.62||144.62||144.57||0
1731402520000|2024-11-12 09:08:40||144.54||144.49||144.54||144.49|1
1731402530000|2024-11-12 09:08:50||144.54||144.49||144.54||144.49|0
1731402540000|2024-11-12 09:09:00|144.57|144.44|144.52|144.44|144.57|144.44|144.52|144.44|70
1731402550000|2024-11-12 09:09:10|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|1
1731402560000|2024-11-12 09:09:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|22
1731402570000|2024-11-12 09:09:30|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|118
1731402580000|2024-11-12 09:09:40|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|48
1731402590000|2024-11-12 09:09:50|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|1
1731402600000|2024-11-12 09:10:00||144.39||144.39||144.39||144.34|17
1731402610000|2024-11-12 09:10:10|||||||||2
1731402630000|2024-11-12 09:10:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|19
1731402640000|2024-11-12 09:10:40||144.39||144.39||144.39||144.39|0
1731402650000|2024-11-12 09:10:50|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1731402660000|2024-11-12 09:11:00|144.52|144.34|144.47|144.34|144.52|144.34|144.47|144.34|19
1731402670000|2024-11-12 09:11:10||144.39||144.39||144.39||144.39|0
1731402680000|2024-11-12 09:11:20|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|7
1731402690000|2024-11-12 09:11:30|||||||||1
1731402700000|2024-11-12 09:11:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1731402710000|2024-11-12 09:11:50||144.34||144.39||144.39||144.34|1
1731402720000|2024-11-12 09:12:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1731402730000|2024-11-12 09:12:10|144.57||144.52||144.57||144.52||0
1731402750000|2024-11-12 09:12:30|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|4
1731402760000|2024-11-12 09:12:40|144.57||144.57||144.57||144.57||0
1731402770000|2024-11-12 09:12:50|||||||||20
1731402820000|2024-11-12 09:13:40||144.44||144.44||144.49||144.44|36
1731402830000|2024-11-12 09:13:50|144.52|144.49|144.47|144.39|144.52|144.49|144.47|144.39|10
1731402850000|2024-11-12 09:14:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|4
1731402860000|2024-11-12 09:14:20|144.52||144.52||144.52||144.47||0
1731402870000|2024-11-12 09:14:30|144.47||144.47||144.52||144.47||0
1731402880000|2024-11-12 09:14:40|144.52||144.47||144.52||144.47||20
1731402890000|2024-11-12 09:14:50|144.52||144.47||144.52||144.47||0
1731402900000|2024-11-12 09:15:00|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1731402910000|2024-11-12 09:15:10|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|1
1731402930000|2024-11-12 09:15:30||144.39||144.44||144.44||144.39|1
1731402960000|2024-11-12 09:16:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1731402970000|2024-11-12 09:16:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|36
1731402980000|2024-11-12 09:16:20|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|91
1731402990000|2024-11-12 09:16:30||144.29||144.29||144.29||144.29|0
1731403000000|2024-11-12 09:16:40|||||||||1
1731403010000|2024-11-12 09:16:50|||||||||1
1731403030000|2024-11-12 09:17:10|||||||||2
1731403040000|2024-11-12 09:17:20||144.24||144.29||144.29||144.24|18
1731403070000|2024-11-12 09:17:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|7
1731403080000|2024-11-12 09:18:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|4
1731403090000|2024-11-12 09:18:10||144.29||144.34||144.34||144.29|1
1731403100000|2024-11-12 09:18:20|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|17
1731403110000|2024-11-12 09:18:30|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|16
1731403120000|2024-11-12 09:18:40|||||||||8
1731403130000|2024-11-12 09:18:50||144.29||144.34||144.34||144.29|1
1731403190000|2024-11-12 09:19:50||144.29||144.34||144.34||144.29|28
1731403210000|2024-11-12 09:20:10|||||||||15
1731403220000|2024-11-12 09:20:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1731403230000|2024-11-12 09:20:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|61
1731403260000|2024-11-12 09:21:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5
1731403290000|2024-11-12 09:21:30|||||||||6
1731403330000|2024-11-12 09:22:10|144.52||144.52||144.52||144.52||23
1731403340000|2024-11-12 09:22:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|0
1731403360000|2024-11-12 09:22:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1731403380000|2024-11-12 09:23:00|||||||||4
1731403390000|2024-11-12 09:23:10|||||||||9
1731403400000|2024-11-12 09:23:20|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|14
1731403410000|2024-11-12 09:23:30||144.49||144.49||144.49||144.44|2
1731403420000|2024-11-12 09:23:40||144.44||144.49||144.49||144.44|0
1731403430000|2024-11-12 09:23:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|129
1731403440000|2024-11-12 09:24:00||144.49||144.49||144.54||144.49|14
1731403450000|2024-11-12 09:24:10|144.57|144.54|144.52|144.44|144.57|144.54|144.52|144.44|41
1731403460000|2024-11-12 09:24:20|144.57||144.52||144.57||144.52||0
1731403470000|2024-11-12 09:24:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|5
1731403480000|2024-11-12 09:24:40|||||||||1
1731403490000|2024-11-12 09:24:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1731403500000|2024-11-12 09:25:00|144.57||144.57||144.57||144.52||1
1731403510000|2024-11-12 09:25:10|144.52||144.52||144.52||144.52||6
1731403520000|2024-11-12 09:25:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1731403530000|2024-11-12 09:25:30|||||||||2
1731403540000|2024-11-12 09:25:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|103
1731403550000|2024-11-12 09:25:50|||||||||13
1731403560000|2024-11-12 09:26:00|144.52|144.44|144.47|144.39|144.52|144.44|144.42|144.34|78
1731403570000|2024-11-12 09:26:10|||||||||1
1731403580000|2024-11-12 09:26:20|||||||||2
1731403590000|2024-11-12 09:26:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|18
1731403600000|2024-11-12 09:26:40|||||||||1
1731403620000|2024-11-12 09:27:00|||||||||5
1731403630000|2024-11-12 09:27:10|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|45
1731403640000|2024-11-12 09:27:20|144.47||144.47||144.47||144.47||0
1731403650000|2024-11-12 09:27:30|144.52||144.47||144.52||144.47||1
1731403660000|2024-11-12 09:27:40|||||||||18
1731403680000|2024-11-12 09:28:00||144.34||144.39||144.39||144.34|40
1731403690000|2024-11-12 09:28:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1731403700000|2024-11-12 09:28:20||144.29||144.34||144.34||144.29|0
1731403710000|2024-11-12 09:28:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|2
1731403720000|2024-11-12 09:28:40||144.29||144.34||144.34||144.29|0
1731403730000|2024-11-12 09:28:50||144.29||144.29||144.34||144.29|4
1731403740000|2024-11-12 09:29:00||144.34||144.34||144.34||144.34|0
1731403750000|2024-11-12 09:29:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|23
1731403760000|2024-11-12 09:29:20|144.42||144.42||144.42||144.37||0
1731403770000|2024-11-12 09:29:30|144.37||144.37||144.37||144.37||0
1731403800000|2024-11-12 09:30:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|1
1731403810000|2024-11-12 09:30:10|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|0
1731403820000|2024-11-12 09:30:20||144.24||144.29||144.29||144.24|0
1731403830000|2024-11-12 09:30:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|18
1731403850000|2024-11-12 09:30:50|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|0
1731403860000|2024-11-12 09:31:00|||||||||28
1731403870000|2024-11-12 09:31:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|1
1731403880000|2024-11-12 09:31:20|144.47||144.47||144.47||144.42||0
1731403890000|2024-11-12 09:31:30|144.42||144.42||144.42||144.42||18
1731403900000|2024-11-12 09:31:40|144.47||144.47||144.47||144.42||1
1731403910000|2024-11-12 09:31:50||144.39||144.39||144.39||144.39|0
1731403920000|2024-11-12 09:32:00|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|1
1731403930000|2024-11-12 09:32:10||144.49||144.49||144.49||144.44|0
1731403940000|2024-11-12 09:32:20||144.44||144.49||144.49||144.44|0
1731403950000|2024-11-12 09:32:30||144.44||144.49||144.49||144.44|0
1731403960000|2024-11-12 09:32:40||144.44||144.44||144.49||144.44|0
1731403970000|2024-11-12 09:32:50|144.52||144.57||144.57||144.52||0
1731403980000|2024-11-12 09:33:00|144.52||144.52||144.52||144.52||0
1731404000000|2024-11-12 09:33:20||144.39||144.39||144.39||144.39|28
1731404010000|2024-11-12 09:33:30||144.44||144.44||144.44||144.44|0
1731404020000|2024-11-12 09:33:40|144.37|144.24|144.37|144.29|144.37|144.29|144.37|144.24|874
1731404030000|2024-11-12 09:33:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|40
1731404040000|2024-11-12 09:34:00|||||||||16
1731404050000|2024-11-12 09:34:10|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|2
1731404060000|2024-11-12 09:34:20||144.29||144.29||144.29||144.24|0
1731404100000|2024-11-12 09:35:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|79
1731404110000|2024-11-12 09:35:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|38
1731404120000|2024-11-12 09:35:20|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|1
1731404130000|2024-11-12 09:35:30||144.29||144.34||144.34||144.29|1
1731404140000|2024-11-12 09:35:40|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|0
1731404190000|2024-11-12 09:36:30|144.42||144.42||144.42||144.42||14
1731404200000|2024-11-12 09:36:40|144.37||144.37||144.37||144.37||0
1731404220000|2024-11-12 09:37:00|144.42||144.37||144.42||144.37||24
1731404230000|2024-11-12 09:37:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|1
1731404250000|2024-11-12 09:37:30|||||||||1
1731404260000|2024-11-12 09:37:40|144.47||144.42||144.47||144.42||2
1731404270000|2024-11-12 09:37:50|144.47||144.42||144.47||144.42||0
1731404300000|2024-11-12 09:38:20|||||||||2
1731404310000|2024-11-12 09:38:30|144.47||144.42||144.47||144.42||0
1731404340000|2024-11-12 09:39:00||144.29||144.29||144.29||144.29|35
1731404350000|2024-11-12 09:39:10||144.34||144.34||144.34||144.34|0
1731404360000|2024-11-12 09:39:20||144.29||144.29||144.29||144.29|1
1731404370000|2024-11-12 09:39:30|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|0
1731404410000|2024-11-12 09:40:10||144.29||144.29||144.29||144.29|9
1731404420000|2024-11-12 09:40:20||144.34||144.34||144.34||144.34|0
1731404430000|2024-11-12 09:40:30|||||||||1
1731404450000|2024-11-12 09:40:50|144.47||144.42||144.47||144.42||26
1731404460000|2024-11-12 09:41:00|144.47|144.39|144.52|144.44|144.52|144.44|144.42|144.34|6
1731404470000|2024-11-12 09:41:10|144.57||144.52||144.57||144.52||0
1731404480000|2024-11-12 09:41:20|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|0
1731404490000|2024-11-12 09:41:30|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|0
1731404500000|2024-11-12 09:41:40||144.44||144.44||144.44||144.39|0
1731404510000|2024-11-12 09:41:50||144.39||144.44||144.44||144.39|0
1731404520000|2024-11-12 09:42:00|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|19
1731404530000|2024-11-12 09:42:10|144.47|144.34|144.42|144.34|144.47|144.39|144.42|144.34|1
1731404540000|2024-11-12 09:42:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|0
1731404550000|2024-11-12 09:42:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|53
1731404560000|2024-11-12 09:42:40|||||||||18
1731404570000|2024-11-12 09:42:50|||||||||8
1731404580000|2024-11-12 09:43:00|||||||||10
1731404590000|2024-11-12 09:43:10|144.57|144.39|144.52|144.39|144.57|144.44|144.52|144.39|9
1731404600000|2024-11-12 09:43:20||144.44||144.44||144.44||144.44|0
1731404610000|2024-11-12 09:43:30|||||||||1
1731404620000|2024-11-12 09:43:40||144.39||144.44||144.44||144.39|3
1731404630000|2024-11-12 09:43:50||144.39||144.44||144.44||144.39|0
1731404650000|2024-11-12 09:44:10|144.47|144.34|144.47|144.34|144.47|144.39|144.42|144.34|829
1731404660000|2024-11-12 09:44:20|144.42|144.29|144.42|144.34|144.42|144.34|144.37|144.29|14
1731404680000|2024-11-12 09:44:40|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|10
1731404690000|2024-11-12 09:44:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|3
1731404720000|2024-11-12 09:45:20|144.47||144.42||144.47||144.42||12
1731404730000|2024-11-12 09:45:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|1
1731404740000|2024-11-12 09:45:40||144.29||144.34||144.34||144.29|0
1731404780000|2024-11-12 09:46:20|||||||||18
1731404800000|2024-11-12 09:46:40||144.29||144.34||144.34||144.29|27
1731404810000|2024-11-12 09:46:50||144.29||144.34||144.34||144.29|0
1731404820000|2024-11-12 09:47:00|144.37|144.29|144.32|144.24|144.37|144.34|144.32|144.24|30
1731404840000|2024-11-12 09:47:20|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|4
1731404850000|2024-11-12 09:47:30||144.24||144.24||144.24||144.19|1
1731404860000|2024-11-12 09:47:40|144.27|144.19|144.27|144.19|144.32|144.19|144.22|144.14|385
1731404880000|2024-11-12 09:48:00||144.14||144.14||144.14||144.14|19
1731404890000|2024-11-12 09:48:10|144.22||144.22||144.22||144.22||0
1731404920000|2024-11-12 09:48:40||144.09||144.14||144.14||144.09|1
1731404930000|2024-11-12 09:48:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|16
1731404950000|2024-11-12 09:49:10||144.09||144.09||144.09||144.09|2
1731404960000|2024-11-12 09:49:20|144.17|144.04|144.17|144.09|144.22|144.09|144.17|144.04|1
1731404970000|2024-11-12 09:49:30|144.12|144.04|144.17|144.04|144.17|144.09|144.12|144.04|0
1731404980000|2024-11-12 09:49:40|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|7
1731404990000|2024-11-12 09:49:50|||||||||3
1731405000000|2024-11-12 09:50:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|51
1731405020000|2024-11-12 09:50:20|||||||||30
1731405030000|2024-11-12 09:50:30|||||||||2
1731405040000|2024-11-12 09:50:40||144.09||144.14||144.14||144.09|56
1731405060000|2024-11-12 09:51:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.14|2
1731405070000|2024-11-12 09:51:10|144.37||144.37||144.37||144.32||9
1731405080000|2024-11-12 09:51:20|144.32||144.32||144.37||144.32||0
1731405090000|2024-11-12 09:51:30|144.37||144.37||144.37||144.32||1
1731405100000|2024-11-12 09:51:40|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|0
1731405120000|2024-11-12 09:52:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|19
1731405140000|2024-11-12 09:52:20|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|2
1731405150000|2024-11-12 09:52:30|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|8
1731405160000|2024-11-12 09:52:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|0
1731405180000|2024-11-12 09:53:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|17
1731405190000|2024-11-12 09:53:10|144.32||144.32||144.32||144.27||1
1731405200000|2024-11-12 09:53:20||144.24||144.24||144.24||144.24|2
1731405230000|2024-11-12 09:53:50|||||||||18
1731405240000|2024-11-12 09:54:00||144.19||144.24||144.24||144.19|2
1731405250000|2024-11-12 09:54:10||144.19||144.24||144.24||144.19|0
1731405280000|2024-11-12 09:54:40|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|4
1731405290000|2024-11-12 09:54:50|144.27||144.27||144.32||144.27||0
1731405300000|2024-11-12 09:55:00||144.14||144.14||144.19||144.14|0
1731405310000|2024-11-12 09:55:10||144.19||144.19||144.19||144.19|2
1731405340000|2024-11-12 09:55:40||144.14||144.14||144.14||144.14|19
1731405350000|2024-11-12 09:55:50||144.19||144.19||144.19||144.14|2
1731405360000|2024-11-12 09:56:00||144.14||144.19||144.19||144.14|0
1731405370000|2024-11-12 09:56:10|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|5
1731405410000|2024-11-12 09:56:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1731405420000|2024-11-12 09:57:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|2
1731405430000|2024-11-12 09:57:10|144.32||144.32||144.32||144.32||0
1731405460000|2024-11-12 09:57:40|||||||||17
1731405470000|2024-11-12 09:57:50|||||||||2
1731405480000|2024-11-12 09:58:00||144.19||144.19||144.19||144.19|1
1731405490000|2024-11-12 09:58:10||144.24||144.19||144.24||144.19|0
1731405500000|2024-11-12 09:58:20|144.27||144.27||144.27||144.27||0
1731405540000|2024-11-12 09:59:00||144.14||144.19||144.19||144.14|0
1731405550000|2024-11-12 09:59:10|||||||||4
1731405570000|2024-11-12 09:59:30||144.14||144.19||144.19||144.14|58
1731405580000|2024-11-12 09:59:40||144.14||144.14||144.14||144.14|0
1731405590000|2024-11-12 09:59:50||144.19||144.14||144.19||144.14|1
1731405600000|2024-11-12 10:00:00|144.17|144.04|144.22|144.14|144.22|144.14|144.17|144.04|669
1731405610000|2024-11-12 10:00:10|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|88
1731405620000|2024-11-12 10:00:20||144.09||144.04||144.09||144.04|6
1731405630000|2024-11-12 10:00:30|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|13
1731405640000|2024-11-12 10:00:40||144.09||144.09||144.09||144.09|0
1731405650000|2024-11-12 10:00:50||144.04||144.04||144.09||144.04|4
1731405660000|2024-11-12 10:01:00||144.09||144.09||144.09||144.04|2
1731405670000|2024-11-12 10:01:10||144.04||144.09||144.09||144.04|0
1731405680000|2024-11-12 10:01:20|||||||||19
1731405710000|2024-11-12 10:01:50|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|88
1731405720000|2024-11-12 10:02:00|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|11
1731405730000|2024-11-12 10:02:10|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1731405740000|2024-11-12 10:02:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|6
1731405750000|2024-11-12 10:02:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|10
1731405760000|2024-11-12 10:02:40|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|0
1731405770000|2024-11-12 10:02:50|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|0
1731405780000|2024-11-12 10:03:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.14|27
1731405790000|2024-11-12 10:03:10||144.14||144.19||144.19||144.14|1
1731405810000|2024-11-12 10:03:30|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|1
1731405820000|2024-11-12 10:03:40|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|3
1731405840000|2024-11-12 10:04:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|155
1731405850000|2024-11-12 10:04:10|||||||||7
1731405860000|2024-11-12 10:04:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|139
1731405870000|2024-11-12 10:04:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1731405880000|2024-11-12 10:04:40|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|12
1731405890000|2024-11-12 10:04:50|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|14
1731405900000|2024-11-12 10:05:00|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|23
1731405910000|2024-11-12 10:05:10||144.09||144.09||144.09||144.09|6
1731405920000|2024-11-12 10:05:20|144.17|144.04|144.17|144.04|144.17|144.04|144.17|144.04|2
1731405930000|2024-11-12 10:05:30|144.12||144.17||144.17||144.12||0
1731405940000|2024-11-12 10:05:40|144.12||144.12||144.12||144.12||0
1731405950000|2024-11-12 10:05:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|18
1731405960000|2024-11-12 10:06:00|||||||||3
1731405980000|2024-11-12 10:06:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|25
1731406010000|2024-11-12 10:06:50|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|35
1731406020000|2024-11-12 10:07:00|144.12||144.07||144.12||144.07||24
1731406030000|2024-11-12 10:07:10|||||||||2
1731406050000|2024-11-12 10:07:30||143.94||143.99||143.99||143.94|0
1731406060000|2024-11-12 10:07:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|519
1731406080000|2024-11-12 10:08:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|25
1731406130000|2024-11-12 10:08:50|||||||||20
1731406140000|2024-11-12 10:09:00|||||||||1
1731406150000|2024-11-12 10:09:10||143.89||143.94||143.94||143.89|148
1731406160000|2024-11-12 10:09:20|||||||||1
1731406170000|2024-11-12 10:09:30||143.89||143.94||143.94||143.89|0
1731406180000|2024-11-12 10:09:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|0
1731406210000|2024-11-12 10:10:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|11
1731406240000|2024-11-12 10:10:40|||||||||18
1731406260000|2024-11-12 10:11:00|144.02|143.94|144.02|143.94|144.02|143.99|144.02|143.94|13
1731406270000|2024-11-12 10:11:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|4
1731406280000|2024-11-12 10:11:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|157
1731406290000|2024-11-12 10:11:30||143.99||144.04||144.04||143.99|3
1731406300000|2024-11-12 10:11:40|||||||||8
1731406310000|2024-11-12 10:11:50|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|0
1731406320000|2024-11-12 10:12:00|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|3
1731406350000|2024-11-12 10:12:30||143.99||143.99||143.99||143.99|19
1731406360000|2024-11-12 10:12:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|10
1731406370000|2024-11-12 10:12:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1731406380000|2024-11-12 10:13:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|40
1731406400000|2024-11-12 10:13:20|||||||||2
1731406420000|2024-11-12 10:13:40|144.07||144.02||144.07||144.02||97
1731406430000|2024-11-12 10:13:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|2
1731406440000|2024-11-12 10:14:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|9
1731406450000|2024-11-12 10:14:10|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|84
1731406460000|2024-11-12 10:14:20|||||||||1
1731406480000|2024-11-12 10:14:40|||||||||10
1731406500000|2024-11-12 10:15:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|12
1731406510000|2024-11-12 10:15:10|||||||||2
1731406530000|2024-11-12 10:15:30|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|15
1731406540000|2024-11-12 10:15:40|144.07||144.07||144.07||144.07||1
1731406550000|2024-11-12 10:15:50|144.02||144.02||144.02||144.02||0
1731406560000|2024-11-12 10:16:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|11
1731406580000|2024-11-12 10:16:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|7
1731406590000|2024-11-12 10:16:30|143.97||143.97||144.02||143.97||98
1731406600000|2024-11-12 10:16:40|144.02||143.97||144.02||143.97||21
1731406610000|2024-11-12 10:16:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|0
1731406620000|2024-11-12 10:17:00|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|3
1731406630000|2024-11-12 10:17:10|143.92||143.92||143.97||143.92||0
1731406640000|2024-11-12 10:17:20|143.97||143.92||143.97||143.92||0
1731406660000|2024-11-12 10:17:40|||||||||21
1731406670000|2024-11-12 10:17:50|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|2
1731406680000|2024-11-12 10:18:00||143.84||143.89||143.89||143.84|0
1731406690000|2024-11-12 10:18:10|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|49
1731406700000|2024-11-12 10:18:20|143.92||143.92||143.92||143.92||0
1731406720000|2024-11-12 10:18:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|1
1731406730000|2024-11-12 10:18:50|143.97|143.79|143.92|143.79|143.97|143.79|143.87|143.79|1
1731406740000|2024-11-12 10:19:00|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|0
1731406750000|2024-11-12 10:19:10||143.79||143.79||143.79||143.79|0
1731406760000|2024-11-12 10:19:20||143.84||143.84||143.84||143.84|0
1731406780000|2024-11-12 10:19:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|4
1731406800000|2024-11-12 10:20:00|||||||||17
1731406820000|2024-11-12 10:20:20|||||||||125
1731406830000|2024-11-12 10:20:30|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|26
1731406840000|2024-11-12 10:20:40||143.84||143.89||143.89||143.84|0
1731406880000|2024-11-12 10:21:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731406890000|2024-11-12 10:21:30|||||||||1
1731406910000|2024-11-12 10:21:50|143.97||143.97||143.97||143.92||27
1731406920000|2024-11-12 10:22:00||143.89||143.89||143.89||143.84|6
1731406940000|2024-11-12 10:22:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731406960000|2024-11-12 10:22:40||143.79||143.79||143.79||143.79|51
1731406970000|2024-11-12 10:22:50|143.87|143.74|143.82|143.74|143.87|143.74|143.82|143.74|401
1731406980000|2024-11-12 10:23:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|7
1731407030000|2024-11-12 10:23:50|143.87||143.82||143.87||143.82||17
1731407070000|2024-11-12 10:24:30|143.87||143.87||143.87||143.82||25
1731407080000|2024-11-12 10:24:40|143.82||143.82||143.82||143.82||2
1731407090000|2024-11-12 10:24:50|143.87||143.82||143.87||143.82||0
1731407100000|2024-11-12 10:25:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|1
1731407110000|2024-11-12 10:25:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|331
1731407120000|2024-11-12 10:25:20|||||||||261
1731407130000|2024-11-12 10:25:30|||||||||26
1731407140000|2024-11-12 10:25:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|365
1731407150000|2024-11-12 10:25:50|||||||||9
1731407160000|2024-11-12 10:26:00|||||||||4
1731407170000|2024-11-12 10:26:10|||||||||1
1731407180000|2024-11-12 10:26:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|152
1731407190000|2024-11-12 10:26:30|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|380
1731407200000|2024-11-12 10:26:40|143.72||143.72||143.77||143.72||11
1731407210000|2024-11-12 10:26:50|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|279
1731407220000|2024-11-12 10:27:00||143.64||143.69||143.69||143.64|52
1731407230000|2024-11-12 10:27:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|16
1731407250000|2024-11-12 10:27:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|167
1731407260000|2024-11-12 10:27:40|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|1
1731407270000|2024-11-12 10:27:50|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|1
1731407280000|2024-11-12 10:28:00|143.77||143.77||143.82||143.77||0
1731407290000|2024-11-12 10:28:10|||||||||2
1731407300000|2024-11-12 10:28:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1731407310000|2024-11-12 10:28:30||143.69||143.74||143.74||143.69|0
1731407330000|2024-11-12 10:28:50|143.87||143.87||143.87||143.82||8
1731407340000|2024-11-12 10:29:00|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|0
1731407350000|2024-11-12 10:29:10|143.87||143.82||143.87||143.82||3
1731407370000|2024-11-12 10:29:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|4
1731407380000|2024-11-12 10:29:40||143.74||143.74||143.79||143.74|2
1731407390000|2024-11-12 10:29:50||143.79||143.79||143.79||143.74|0
1731407400000|2024-11-12 10:30:00|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|34
1731407410000|2024-11-12 10:30:10|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|112
1731407420000|2024-11-12 10:30:20|||||||||1
1731407430000|2024-11-12 10:30:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|19
1731407450000|2024-11-12 10:30:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|65
1731407460000|2024-11-12 10:31:00|||||||||1
1731407500000|2024-11-12 10:31:40||143.64||143.64||143.64||143.64|0
1731407510000|2024-11-12 10:31:50||143.69||143.69||143.69||143.69|0
1731407520000|2024-11-12 10:32:00||143.64||143.69||143.69||143.64|0
1731407530000|2024-11-12 10:32:10||143.64||143.69||143.69||143.64|0
1731407540000|2024-11-12 10:32:20||143.64||143.69||143.69||143.64|4
1731407550000|2024-11-12 10:32:30|143.82|143.64|143.82|143.69|143.82|143.74|143.77|143.64|81
1731407560000|2024-11-12 10:32:40|143.77||143.77||143.77||143.77||0
1731407580000|2024-11-12 10:33:00|||||||||182
1731407590000|2024-11-12 10:33:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|881
1731407600000|2024-11-12 10:33:20|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|44
1731407610000|2024-11-12 10:33:30||143.64||143.64||143.64||143.64|7
1731407650000|2024-11-12 10:34:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|19
1731407660000|2024-11-12 10:34:20||143.59||143.59||143.64||143.59|2
1731407670000|2024-11-12 10:34:30||143.64||143.64||143.64||143.59|1
1731407680000|2024-11-12 10:34:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|25
1731407690000|2024-11-12 10:34:50||143.59||143.64||143.64||143.59|0
1731407700000|2024-11-12 10:35:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1731407710000|2024-11-12 10:35:10|143.77||143.77||143.77||143.72||31
1731407720000|2024-11-12 10:35:20||143.69||143.69||143.69||143.64|0
1731407730000|2024-11-12 10:35:30||143.64||143.69||143.69||143.64|0
1731407740000|2024-11-12 10:35:40|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|35
1731407750000|2024-11-12 10:35:50|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|2
1731407760000|2024-11-12 10:36:00||143.69||143.64||143.69||143.64|14
1731407770000|2024-11-12 10:36:10||143.69||143.69||143.69||143.69|1
1731407790000|2024-11-12 10:36:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|12
1731407800000|2024-11-12 10:36:40|||||||||32
1731407810000|2024-11-12 10:36:50|||||||||1
1731407820000|2024-11-12 10:37:00|143.87||143.82||143.87||143.82||2
1731407840000|2024-11-12 10:37:20|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|0
1731407850000|2024-11-12 10:37:30||143.74||143.79||143.79||143.74|30
1731407860000|2024-11-12 10:37:40||143.74||143.74||143.79||143.74|31
1731407870000|2024-11-12 10:37:50||143.79||143.79||143.79||143.74|0
1731407880000|2024-11-12 10:38:00|||||||||1
1731407890000|2024-11-12 10:38:10|143.92||143.87||143.92||143.87||0
1731407900000|2024-11-12 10:38:20|143.92||143.92||143.92||143.87||13
1731407910000|2024-11-12 10:38:30|143.87||143.87||143.87||143.87||1
1731407930000|2024-11-12 10:38:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|33
1731407950000|2024-11-12 10:39:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|94
1731407970000|2024-11-12 10:39:30|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|1
1731408000000|2024-11-12 10:40:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|24
1731408020000|2024-11-12 10:40:20|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|15
1731408030000|2024-11-12 10:40:30||143.69||143.74||143.74||143.69|2
1731408040000|2024-11-12 10:40:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1731408090000|2024-11-12 10:41:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|45
1731408120000|2024-11-12 10:42:00|143.77||143.77||143.77||143.72||8
1731408130000|2024-11-12 10:42:10||143.69||143.69||143.69||143.64|14
1731408150000|2024-11-12 10:42:30|143.82||143.77||143.82||143.77||11
1731408160000|2024-11-12 10:42:40|||||||||1
1731408180000|2024-11-12 10:43:00|143.82||143.77||143.82||143.77||10
1731408190000|2024-11-12 10:43:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|0
1731408210000|2024-11-12 10:43:30||143.69||143.74||143.74||143.69|0
1731408220000|2024-11-12 10:43:40||143.69||143.69||143.74||143.69|0
1731408230000|2024-11-12 10:43:50||143.74||143.69||143.74||143.69|0
1731408240000|2024-11-12 10:44:00||143.74||143.74||143.74||143.69|0
1731408250000|2024-11-12 10:44:10|||||||||13
1731408260000|2024-11-12 10:44:20|143.87||143.87||143.87||143.87||9
1731408270000|2024-11-12 10:44:30|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|76
1731408300000|2024-11-12 10:45:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|72
1731408330000|2024-11-12 10:45:30||143.64||143.69||143.69||143.64|1
1731408340000|2024-11-12 10:45:40|||||||||1
1731408350000|2024-11-12 10:45:50|||||||||240
1731408360000|2024-11-12 10:46:00|||||||||15
1731408370000|2024-11-12 10:46:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|18
1731408400000|2024-11-12 10:46:40|||||||||1
1731408410000|2024-11-12 10:46:50|||||||||1
1731408420000|2024-11-12 10:47:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1731408450000|2024-11-12 10:47:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1731408480000|2024-11-12 10:48:00|||||||||13
1731408510000|2024-11-12 10:48:30|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|18
1731408520000|2024-11-12 10:48:40||143.64||143.64||143.64||143.59|0
1731408530000|2024-11-12 10:48:50||143.59||143.64||143.64||143.59|12
1731408540000|2024-11-12 10:49:00|||||||||14
1731408550000|2024-11-12 10:49:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1731408590000|2024-11-12 10:49:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|79
1731408600000|2024-11-12 10:50:00|||||||||13
1731408610000|2024-11-12 10:50:10|||||||||2
1731408620000|2024-11-12 10:50:20||143.59||143.59||143.59||143.59|2
1731408630000|2024-11-12 10:50:30|143.67||143.67||143.67||143.67||40
1731408640000|2024-11-12 10:50:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|23
1731408650000|2024-11-12 10:50:50|||||||||1
1731408680000|2024-11-12 10:51:20|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|5
1731408710000|2024-11-12 10:51:50|||||||||13
1731408720000|2024-11-12 10:52:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1731408730000|2024-11-12 10:52:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1731408750000|2024-11-12 10:52:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|29
1731408760000|2024-11-12 10:52:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|1
1731408780000|2024-11-12 10:53:00|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|3
1731408790000|2024-11-12 10:53:10|143.77||143.77||143.82||143.77||1
1731408800000|2024-11-12 10:53:20|143.82||143.82||143.82||143.82||5
1731408810000|2024-11-12 10:53:30|143.77||143.77||143.77||143.77||0
1731408820000|2024-11-12 10:53:40|143.82||143.77||143.82||143.77||0
1731408830000|2024-11-12 10:53:50|143.82||143.82||143.82||143.77||13
1731408840000|2024-11-12 10:54:00|143.77|143.64|143.72|143.64|143.77|143.64|143.72|143.64|107
1731408850000|2024-11-12 10:54:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|93
1731408870000|2024-11-12 10:54:30||143.59||143.64||143.64||143.59|109
1731408890000|2024-11-12 10:54:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|33
1731408920000|2024-11-12 10:55:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|216
1731408950000|2024-11-12 10:55:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|107
1731408970000|2024-11-12 10:56:10|||||||||38
1731408980000|2024-11-12 10:56:20|||||||||4
1731409010000|2024-11-12 10:56:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|19
1731409020000|2024-11-12 10:57:00||143.49||143.54||143.54||143.49|0
1731409060000|2024-11-12 10:57:40|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|35
1731409100000|2024-11-12 10:58:20|||||||||1
1731409110000|2024-11-12 10:58:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|9
1731409120000|2024-11-12 10:58:40||143.54||143.54||143.54||143.54|1
1731409130000|2024-11-12 10:58:50|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|8
1731409140000|2024-11-12 10:59:00|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|22
1731409150000|2024-11-12 10:59:10|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|11
1731409170000|2024-11-12 10:59:30|||||||||1
1731409180000|2024-11-12 10:59:40|||||||||14
1731409200000|2024-11-12 11:00:00||143.54||143.59||143.59||143.54|2
1731409210000|2024-11-12 11:00:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|202
1731409220000|2024-11-12 11:00:20|||||||||2
1731409230000|2024-11-12 11:00:30|||||||||1
1731409250000|2024-11-12 11:00:50|||||||||73
1731409260000|2024-11-12 11:01:00|||||||||1
1731409290000|2024-11-12 11:01:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|129
1731409300000|2024-11-12 11:01:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1731409310000|2024-11-12 11:01:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|44
1731409320000|2024-11-12 11:02:00|||||||||75
1731409330000|2024-11-12 11:02:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|7
1731409350000|2024-11-12 11:02:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|15
1731409410000|2024-11-12 11:03:30|||||||||13
1731409450000|2024-11-12 11:04:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|76
1731409470000|2024-11-12 11:04:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1731409500000|2024-11-12 11:05:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1731409510000|2024-11-12 11:05:10|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|0
1731409520000|2024-11-12 11:05:20|143.72||143.72||143.72||143.72||0
1731409530000|2024-11-12 11:05:30|143.77||143.72||143.77||143.72||13
1731409550000|2024-11-12 11:05:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1731409570000|2024-11-12 11:06:10||143.64||143.69||143.69||143.64|4
1731409580000|2024-11-12 11:06:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|44
1731409600000|2024-11-12 11:06:40|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|28
1731409630000|2024-11-12 11:07:10|||||||||1
1731409640000|2024-11-12 11:07:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|14
1731409660000|2024-11-12 11:07:40|143.67||143.62||143.67||143.62||4
1731409680000|2024-11-12 11:08:00|||||||||21
1731409700000|2024-11-12 11:08:20|||||||||58
1731409740000|2024-11-12 11:09:00|||||||||56
1731409760000|2024-11-12 11:09:20|||||||||55
1731409800000|2024-11-12 11:10:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|48
1731409820000|2024-11-12 11:10:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|8
1731409850000|2024-11-12 11:10:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|30
1731409860000|2024-11-12 11:11:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1731409870000|2024-11-12 11:11:10|||||||||25
1731409880000|2024-11-12 11:11:20|||||||||1
1731409890000|2024-11-12 11:11:30|||||||||4
1731409900000|2024-11-12 11:11:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1731409920000|2024-11-12 11:12:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|3
1731409930000|2024-11-12 11:12:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1731409980000|2024-11-12 11:13:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|1
1731409990000|2024-11-12 11:13:10|||||||||13
1731410010000|2024-11-12 11:13:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1731410040000|2024-11-12 11:14:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1731410060000|2024-11-12 11:14:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2
1731410070000|2024-11-12 11:14:30|143.97||143.92||143.97||143.92||0
1731410080000|2024-11-12 11:14:40|143.97||143.92||143.97||143.92||0
1731410090000|2024-11-12 11:14:50|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.89|0
1731410110000|2024-11-12 11:15:10|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|71
1731410120000|2024-11-12 11:15:20||143.84||143.89||143.89||143.84|9
1731410140000|2024-11-12 11:15:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731410150000|2024-11-12 11:15:50||143.79||143.79||143.79||143.79|1
1731410160000|2024-11-12 11:16:00||143.84||143.84||143.84||143.79|0
1731410170000|2024-11-12 11:16:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|7
1731410180000|2024-11-12 11:16:20|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|1
1731410210000|2024-11-12 11:16:50|||||||||4
1731410220000|2024-11-12 11:17:00|143.92|143.74|143.82|143.74|143.92|143.74|143.82|143.74|17
1731410230000|2024-11-12 11:17:10|||||||||180
1731410250000|2024-11-12 11:17:30|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|4
1731410260000|2024-11-12 11:17:40|143.82||143.77||143.82||143.77||0
1731410270000|2024-11-12 11:17:50|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|7
1731410290000|2024-11-12 11:18:10||143.74||143.74||143.74||143.74|1
1731410300000|2024-11-12 11:18:20|||||||||3
1731410310000|2024-11-12 11:18:30|||||||||2
1731410320000|2024-11-12 11:18:40|143.87||143.82||143.87||143.82||0
1731410330000|2024-11-12 11:18:50|143.87||143.87||143.87||143.87||0
1731410340000|2024-11-12 11:19:00|143.82||143.87||143.87||143.82||14
1731410350000|2024-11-12 11:19:10|143.82||143.82||143.87||143.82||8
1731410380000|2024-11-12 11:19:40|||||||||1
1731410390000|2024-11-12 11:19:50|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|2
1731410400000|2024-11-12 11:20:00||143.79||143.74||143.79||143.74|1
1731410410000|2024-11-12 11:20:10||143.79||143.79||143.79||143.79|0
1731410420000|2024-11-12 11:20:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|1
1731410430000|2024-11-12 11:20:30||143.84||143.84||143.84||143.79|1
1731410440000|2024-11-12 11:20:40|||||||||1
1731410450000|2024-11-12 11:20:50|||||||||13
1731410460000|2024-11-12 11:21:00|||||||||3
1731410470000|2024-11-12 11:21:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1731410480000|2024-11-12 11:21:20|||||||||1
1731410570000|2024-11-12 11:22:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|92
1731410580000|2024-11-12 11:23:00|143.97||143.92||143.97||143.92||24
1731410590000|2024-11-12 11:23:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|212
1731410600000|2024-11-12 11:23:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|48
1731410610000|2024-11-12 11:23:30|143.97||143.92||143.97||143.92||0
1731410630000|2024-11-12 11:23:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|85
1731410640000|2024-11-12 11:24:00|||||||||13
1731410670000|2024-11-12 11:24:30|||||||||5
1731410690000|2024-11-12 11:24:50|143.92||143.92||143.92||143.92||20
1731410700000|2024-11-12 11:25:00|143.87||143.87||143.92||143.87||0
1731410710000|2024-11-12 11:25:10|143.92||143.87||143.92||143.87||1
1731410730000|2024-11-12 11:25:30|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|7
1731410740000|2024-11-12 11:25:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|9
1731410750000|2024-11-12 11:25:50|||||||||2
1731410760000|2024-11-12 11:26:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1731410770000|2024-11-12 11:26:10|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|24
1731410780000|2024-11-12 11:26:20||143.74||143.74||143.74||143.74|5
1731410800000|2024-11-12 11:26:40|||||||||14
1731410820000|2024-11-12 11:27:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|2
1731410830000|2024-11-12 11:27:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1731410840000|2024-11-12 11:27:20|||||||||3
1731410850000|2024-11-12 11:27:30|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|3
1731410860000|2024-11-12 11:27:40|143.67||143.67||143.67||143.67||2
1731410870000|2024-11-12 11:27:50|143.72||143.72||143.72||143.72||4
1731410880000|2024-11-12 11:28:00|143.67||143.72||143.72||143.67||1
1731410890000|2024-11-12 11:28:10|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|0
1731410920000|2024-11-12 11:28:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|14
1731410940000|2024-11-12 11:29:00|||||||||6
1731410950000|2024-11-12 11:29:10|143.77||143.77||143.77||143.77||15
1731410960000|2024-11-12 11:29:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|3
1731410970000|2024-11-12 11:29:30|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|0
1731410980000|2024-11-12 11:29:40|143.77||143.72||143.77||143.72||0
1731410990000|2024-11-12 11:29:50|143.77||143.72||143.77||143.72||0
1731411000000|2024-11-12 11:30:00|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|2
1731411030000|2024-11-12 11:30:30|||||||||13
1731411070000|2024-11-12 11:31:10|||||||||1
1731411080000|2024-11-12 11:31:20|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|26
1731411090000|2024-11-12 11:31:30||143.59||143.59||143.59||143.59|0
1731411150000|2024-11-12 11:32:30|||||||||15
1731411180000|2024-11-12 11:33:00|||||||||3
1731411190000|2024-11-12 11:33:10||143.54||143.59||143.59||143.54|2
1731411210000|2024-11-12 11:33:30||143.54||143.59||143.59||143.54|17
1731411230000|2024-11-12 11:33:50|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|0
1731411240000|2024-11-12 11:34:00||143.59||143.59||143.59||143.54|0
1731411270000|2024-11-12 11:34:30|||||||||16
1731411290000|2024-11-12 11:34:50||143.54||143.59||143.59||143.54|1
1731411300000|2024-11-12 11:35:00||143.54||143.59||143.59||143.54|6
1731411320000|2024-11-12 11:35:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|19
1731411330000|2024-11-12 11:35:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731411370000|2024-11-12 11:36:10|||||||||2
1731411380000|2024-11-12 11:36:20|143.72||143.67||143.72||143.67||13
1731411390000|2024-11-12 11:36:30|143.72||143.67||143.72||143.67||0
1731411400000|2024-11-12 11:36:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1731411450000|2024-11-12 11:37:30|||||||||1
1731411480000|2024-11-12 11:38:00|143.77||143.72||143.77||143.72||2
1731411500000|2024-11-12 11:38:20|||||||||13
1731411540000|2024-11-12 11:39:00|143.77||143.72||143.77||143.72||3
1731411560000|2024-11-12 11:39:20|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|7
1731411570000|2024-11-12 11:39:30|143.72||143.72||143.77||143.72||0
1731411580000|2024-11-12 11:39:40|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1731411590000|2024-11-12 11:39:50||143.64||143.69||143.69||143.64|0
1731411610000|2024-11-12 11:40:10|||||||||17
1731411660000|2024-11-12 11:41:00|||||||||1
1731411670000|2024-11-12 11:41:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|232
1731411680000|2024-11-12 11:41:20|||||||||26
1731411700000|2024-11-12 11:41:40|||||||||4
1731411730000|2024-11-12 11:42:10|||||||||13
1731411750000|2024-11-12 11:42:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|15
1731411770000|2024-11-12 11:42:50|143.82||143.77||143.82||143.77||4
1731411780000|2024-11-12 11:43:00|143.82||143.82||143.82||143.77||0
1731411790000|2024-11-12 11:43:10||143.74||143.74||143.74||143.69|0
1731411800000|2024-11-12 11:43:20|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|0
1731411830000|2024-11-12 11:43:50|||||||||1
1731411850000|2024-11-12 11:44:10|||||||||13
1731411860000|2024-11-12 11:44:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1731411870000|2024-11-12 11:44:30|||||||||2
1731411890000|2024-11-12 11:44:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1731411910000|2024-11-12 11:45:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|17
1731411940000|2024-11-12 11:45:40|||||||||1
1731411960000|2024-11-12 11:46:00|||||||||40
1731412000000|2024-11-12 11:46:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|2
1731412010000|2024-11-12 11:46:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|20
1731412020000|2024-11-12 11:47:00|143.92||143.92||143.92||143.92||5
1731412030000|2024-11-12 11:47:10|143.87||143.87||143.87||143.87||0
1731412070000|2024-11-12 11:47:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1731412080000|2024-11-12 11:48:00|||||||||193
1731412100000|2024-11-12 11:48:20||143.69||143.69||143.69||143.69|24
1731412110000|2024-11-12 11:48:30|143.77||143.77||143.77||143.77||0
1731412130000|2024-11-12 11:48:50|||||||||1
1731412140000|2024-11-12 11:49:00|||||||||22
1731412190000|2024-11-12 11:49:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|60
1731412200000|2024-11-12 11:50:00|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|1
1731412210000|2024-11-12 11:50:10|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|12
1731412220000|2024-11-12 11:50:20|143.72||143.72||143.72||143.72||0
1731412230000|2024-11-12 11:50:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|3
1731412240000|2024-11-12 11:50:40||143.64||143.69||143.69||143.64|0
1731412260000|2024-11-12 11:51:00|||||||||3
1731412310000|2024-11-12 11:51:50|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|21
1731412320000|2024-11-12 11:52:00|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|2
1731412330000|2024-11-12 11:52:10|||||||||19
1731412360000|2024-11-12 11:52:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|21
1731412370000|2024-11-12 11:52:50||143.64||143.64||143.69||143.64|1
1731412380000|2024-11-12 11:53:00||143.69||143.69||143.69||143.64|0
1731412400000|2024-11-12 11:53:20|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|3
1731412410000|2024-11-12 11:53:30|143.77||143.82||143.82||143.77||0
1731412420000|2024-11-12 11:53:40|143.77||143.77||143.77||143.77||0
1731412430000|2024-11-12 11:53:50|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|13
1731412440000|2024-11-12 11:54:00|143.77||143.82||143.82||143.77||9
1731412450000|2024-11-12 11:54:10||143.74||143.69||143.74||143.69|0
1731412460000|2024-11-12 11:54:20|143.77||143.82||143.82||143.77||0
1731412480000|2024-11-12 11:54:40||143.74||143.69||143.74||143.69|0
1731412500000|2024-11-12 11:55:00||143.74||143.69||143.74||143.69|1
1731412510000|2024-11-12 11:55:10||143.74||143.74||143.74||143.74|0
1731412530000|2024-11-12 11:55:30||143.69||143.74||143.74||143.69|14
1731412550000|2024-11-12 11:55:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|5
1731412590000|2024-11-12 11:56:30|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|2
1731412610000|2024-11-12 11:56:50|143.82||143.82||143.87||143.82||0
1731412620000|2024-11-12 11:57:00||143.69||143.69||143.69||143.69|0
1731412630000|2024-11-12 11:57:10|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|0
1731412660000|2024-11-12 11:57:40||143.64||143.69||143.69||143.64|13
1731412720000|2024-11-12 11:58:40|143.82||143.82||143.82||143.82||7
1731412740000|2024-11-12 11:59:00||143.74||143.74||143.74||143.69|0
1731412770000|2024-11-12 11:59:30|||||||||13
1731412780000|2024-11-12 11:59:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|2
1731412790000|2024-11-12 11:59:50|||||||||25
1731412800000|2024-11-12 12:00:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|59
1731412850000|2024-11-12 12:00:50|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|5
1731412890000|2024-11-12 12:01:30|||||||||13
1731412910000|2024-11-12 12:01:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1731412920000|2024-11-12 12:02:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|60
1731412940000|2024-11-12 12:02:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|227
1731412950000|2024-11-12 12:02:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|76
1731412960000|2024-11-12 12:02:40|||||||||1
1731412990000|2024-11-12 12:03:10|||||||||2
1731413000000|2024-11-12 12:03:20|||||||||12
1731413010000|2024-11-12 12:03:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1731413040000|2024-11-12 12:04:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|13
1731413050000|2024-11-12 12:04:10||143.74||143.74||143.74||143.69|7
1731413080000|2024-11-12 12:04:40||143.69||143.74||143.74||143.69|6
1731413090000|2024-11-12 12:04:50||143.69||143.74||143.74||143.69|0
1731413120000|2024-11-12 12:05:20|||||||||11
1731413160000|2024-11-12 12:06:00||143.69||143.74||143.74||143.69|69
1731413170000|2024-11-12 12:06:10||143.69||143.69||143.69||143.69|0
1731413180000|2024-11-12 12:06:20|143.77||143.77||143.77||143.77||0
1731413190000|2024-11-12 12:06:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|89
1731413230000|2024-11-12 12:07:10|||||||||11
1731413310000|2024-11-12 12:08:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|20
1731413320000|2024-11-12 12:08:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|6
1731413350000|2024-11-12 12:09:10|||||||||11
1731413380000|2024-11-12 12:09:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|29
1731413410000|2024-11-12 12:10:10||143.69||143.69||143.74||143.69|1
1731413420000|2024-11-12 12:10:20||143.74||143.74||143.74||143.74|0
1731413450000|2024-11-12 12:10:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|12
1731413460000|2024-11-12 12:11:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|12
1731413490000|2024-11-12 12:11:30|143.87||143.82||143.87||143.82||15
1731413500000|2024-11-12 12:11:40|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|42
1731413520000|2024-11-12 12:12:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|222
1731413530000|2024-11-12 12:12:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|12
1731413540000|2024-11-12 12:12:20|143.92||143.87||143.92||143.87||0
1731413550000|2024-11-12 12:12:30|143.92||143.87||143.92||143.87||0
1731413560000|2024-11-12 12:12:40|143.92||143.87||143.92||143.87||0
1731413570000|2024-11-12 12:12:50|143.92||143.92||143.92||143.92||10
1731413590000|2024-11-12 12:13:10||143.84||143.84||143.84||143.84|0
1731413600000|2024-11-12 12:13:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|21
1731413610000|2024-11-12 12:13:30||143.84||143.84||143.84||143.84|0
1731413620000|2024-11-12 12:13:40||143.89||143.89||143.89||143.84|0
1731413630000|2024-11-12 12:13:50|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|0
1731413640000|2024-11-12 12:14:00||143.89||143.84||143.89||143.84|0
1731413650000|2024-11-12 12:14:10|143.92||143.92||143.92||143.92||0
1731413690000|2024-11-12 12:14:50|||||||||11
1731413700000|2024-11-12 12:15:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|6
1731413720000|2024-11-12 12:15:20||143.84||143.89||143.89||143.84|15
1731413730000|2024-11-12 12:15:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731413760000|2024-11-12 12:16:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|66
1731413770000|2024-11-12 12:16:10||143.79||143.84||143.84||143.79|0
1731413800000|2024-11-12 12:16:40|||||||||11
1731413860000|2024-11-12 12:17:40|143.97||143.92||143.97||143.92||6
1731413870000|2024-11-12 12:17:50|143.97||143.92||143.97||143.92||0
1731413880000|2024-11-12 12:18:00|143.97||143.97||143.97||143.92||0
1731413890000|2024-11-12 12:18:10|143.92||143.97||143.97||143.92||0
1731413900000|2024-11-12 12:18:20|143.92||143.97||143.97||143.92||0
1731413910000|2024-11-12 12:18:30||143.89||143.89||143.89||143.89|10
1731413930000|2024-11-12 12:18:50|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|1
1731413940000|2024-11-12 12:19:00|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1731413950000|2024-11-12 12:19:10|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|14
1731413960000|2024-11-12 12:19:20|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|0
1731413970000|2024-11-12 12:19:30||143.79||143.84||143.84||143.79|0
1731414000000|2024-11-12 12:20:00|||||||||5
1731414010000|2024-11-12 12:20:10|||||||||9
1731414030000|2024-11-12 12:20:30|||||||||11
1731414060000|2024-11-12 12:21:00||143.79||143.79||143.79||143.79|3
1731414070000|2024-11-12 12:21:10|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1731414080000|2024-11-12 12:21:20|143.87||143.87||143.87||143.87||0
1731414090000|2024-11-12 12:21:30||143.74||143.74||143.74||143.74|12
1731414100000|2024-11-12 12:21:40|143.82||143.82||143.82||143.82||3
1731414110000|2024-11-12 12:21:50|||||||||2
1731414140000|2024-11-12 12:22:20|||||||||11
1731414190000|2024-11-12 12:23:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|58
1731414200000|2024-11-12 12:23:20|143.87||143.82||143.87||143.82||4
1731414210000|2024-11-12 12:23:30|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|5
1731414220000|2024-11-12 12:23:40||143.79||143.79||143.79||143.79|0
1731414240000|2024-11-12 12:24:00|143.92||143.87||143.92||143.87||0
1731414250000|2024-11-12 12:24:10|143.92||143.92||143.92||143.92||11
1731414260000|2024-11-12 12:24:20|143.87||143.92||143.92||143.87||3
1731414270000|2024-11-12 12:24:30|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|2
1731414280000|2024-11-12 12:24:40||143.84||143.79||143.84||143.79|0
1731414290000|2024-11-12 12:24:50|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1731414300000|2024-11-12 12:25:00|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|1
1731414330000|2024-11-12 12:25:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1731414340000|2024-11-12 12:25:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1731414350000|2024-11-12 12:25:50||143.74||143.79||143.79||143.74|0
1731414370000|2024-11-12 12:26:10|||||||||11
1731414390000|2024-11-12 12:26:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|11
1731414400000|2024-11-12 12:26:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1731414480000|2024-11-12 12:28:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|13
1731414500000|2024-11-12 12:28:20||143.79||143.84||143.84||143.79|3
1731414510000|2024-11-12 12:28:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1731414520000|2024-11-12 12:28:40|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1731414530000|2024-11-12 12:28:50|143.87||143.87||143.87||143.87||0
1731414540000|2024-11-12 12:29:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|7
1731414550000|2024-11-12 12:29:10|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|0
1731414560000|2024-11-12 12:29:20|143.87||143.92||143.92||143.87||0
1731414570000|2024-11-12 12:29:30|143.87||143.87||143.87||143.87||0
1731414590000|2024-11-12 12:29:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|18
1731414600000|2024-11-12 12:30:00|143.87||143.82||143.87||143.82||3
1731414680000|2024-11-12 12:31:20|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|2
1731414690000|2024-11-12 12:31:30|143.87||143.87||143.87||143.87||3
1731414710000|2024-11-12 12:31:50|||||||||10
1731414720000|2024-11-12 12:32:00||143.74||143.79||143.79||143.74|0
1731414730000|2024-11-12 12:32:10|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|2
1731414740000|2024-11-12 12:32:20||143.79||143.79||143.79||143.74|0
1731414750000|2024-11-12 12:32:30||143.74||143.79||143.79||143.74|0
1731414800000|2024-11-12 12:33:20|||||||||228
1731414810000|2024-11-12 12:33:30|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|37
1731414820000|2024-11-12 12:33:40|143.82||143.82||143.87||143.82||0
1731414830000|2024-11-12 12:33:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|40
1731414840000|2024-11-12 12:34:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|12
1731414860000|2024-11-12 12:34:20|||||||||1
1731414870000|2024-11-12 12:34:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1731414880000|2024-11-12 12:34:40||143.64||143.69||143.69||143.64|24
1731414900000|2024-11-12 12:35:00|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|81
1731414910000|2024-11-12 12:35:10|143.77||143.77||143.77||143.77||0
1731414940000|2024-11-12 12:35:40|||||||||11
1731414970000|2024-11-12 12:36:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|77
1731414990000|2024-11-12 12:36:30||143.69||143.74||143.74||143.69|0
1731415000000|2024-11-12 12:36:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|0
1731415010000|2024-11-12 12:36:50||143.64||143.64||143.64||143.64|0
1731415020000|2024-11-12 12:37:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|12
1731415030000|2024-11-12 12:37:10||143.64||143.69||143.69||143.64|13
1731415040000|2024-11-12 12:37:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|62
1731415050000|2024-11-12 12:37:30||143.64||143.69||143.69||143.64|70
1731415110000|2024-11-12 12:38:30|||||||||2
1731415140000|2024-11-12 12:39:00|||||||||4
1731415160000|2024-11-12 12:39:20|||||||||10
1731415180000|2024-11-12 12:39:40|||||||||28
1731415240000|2024-11-12 12:40:40|||||||||1
1731415270000|2024-11-12 12:41:10|||||||||9
1731415390000|2024-11-12 12:43:10|||||||||9
1731415410000|2024-11-12 12:43:30|||||||||1
1731415500000|2024-11-12 12:45:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|34
1731415510000|2024-11-12 12:45:10|||||||||1
1731415530000|2024-11-12 12:45:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|69
1731415540000|2024-11-12 12:45:40|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|0
1731415560000|2024-11-12 12:46:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|108
1731415570000|2024-11-12 12:46:10|143.87||143.82||143.87||143.82||0
1731415580000|2024-11-12 12:46:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1731415600000|2024-11-12 12:46:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1731415620000|2024-11-12 12:47:00|||||||||1
1731415630000|2024-11-12 12:47:10||143.69||143.69||143.69||143.69|0
1731415640000|2024-11-12 12:47:20|143.77||143.82||143.82||143.77||2
1731415650000|2024-11-12 12:47:30|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|14
1731415660000|2024-11-12 12:47:40|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|0
1731415680000|2024-11-12 12:48:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1731415700000|2024-11-12 12:48:20|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|13
1731415730000|2024-11-12 12:48:50|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1731415740000|2024-11-12 12:49:00|143.87||143.82||143.87||143.82||0
1731415780000|2024-11-12 12:49:40||143.69||143.69||143.74||143.69|2
1731415790000|2024-11-12 12:49:50||143.74||143.74||143.74||143.74|0
1731415810000|2024-11-12 12:50:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|1
1731415830000|2024-11-12 12:50:30|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|0
1731415840000|2024-11-12 12:50:40|143.82||143.77||143.82||143.77||15
1731415870000|2024-11-12 12:51:10|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|5
1731415880000|2024-11-12 12:51:20|143.77||143.77||143.82||143.77||0
1731415890000|2024-11-12 12:51:30|143.82||143.77||143.82||143.77||0
1731415900000|2024-11-12 12:51:40|143.82||143.77||143.82||143.77||0
1731415920000|2024-11-12 12:52:00|143.82||143.82||143.82||143.77||0
1731415930000|2024-11-12 12:52:10|143.77||143.77||143.82||143.77||0
1731415950000|2024-11-12 12:52:30|||||||||10
1731416010000|2024-11-12 12:53:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|9
1731416020000|2024-11-12 12:53:40||143.69||143.74||143.74||143.69|1
1731416040000|2024-11-12 12:54:00||143.69||143.74||143.74||143.69|10
1731416050000|2024-11-12 12:54:10|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|1
1731416060000|2024-11-12 12:54:20|143.77||143.77||143.77||143.77||0
1731416140000|2024-11-12 12:55:40|143.82||143.77||143.82||143.77||44
1731416170000|2024-11-12 12:56:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|522
1731416180000|2024-11-12 12:56:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|74
1731416190000|2024-11-12 12:56:30|||||||||35
1731416230000|2024-11-12 12:57:10|||||||||1
1731416240000|2024-11-12 12:57:20|143.82|143.64|143.82|143.74|143.82|143.74|143.82|143.64|644
1731416260000|2024-11-12 12:57:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|60
1731416270000|2024-11-12 12:57:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|34
1731416280000|2024-11-12 12:58:00|||||||||26
1731416290000|2024-11-12 12:58:10|||||||||1
1731416350000|2024-11-12 12:59:10|||||||||22
1731416380000|2024-11-12 12:59:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|63
1731416390000|2024-11-12 12:59:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1731416400000|2024-11-12 13:00:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|58
1731416410000|2024-11-12 13:00:10||143.74||143.79||143.79||143.74|0
1731416420000|2024-11-12 13:00:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1731416430000|2024-11-12 13:00:30|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|59
1731416440000|2024-11-12 13:00:40|143.82||143.87||143.87||143.82||0
1731416450000|2024-11-12 13:00:50|143.82||143.82||143.82||143.82||0
1731416460000|2024-11-12 13:01:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|875
1731416470000|2024-11-12 13:01:10|||||||||26
1731416510000|2024-11-12 13:01:50||143.64||143.64||143.64||143.64|7
1731416520000|2024-11-12 13:02:00||143.69||143.69||143.69||143.64|0
1731416530000|2024-11-12 13:02:10||143.64||143.64||143.69||143.64|0
1731416540000|2024-11-12 13:02:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|14
1731416550000|2024-11-12 13:02:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|50
1731416560000|2024-11-12 13:02:40||143.64||143.69||143.69||143.64|1
1731416570000|2024-11-12 13:02:50||143.64||143.64||143.69||143.64|12
1731416580000|2024-11-12 13:03:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|206
1731416590000|2024-11-12 13:03:10|||||||||79
1731416600000|2024-11-12 13:03:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|120
1731416610000|2024-11-12 13:03:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|117
1731416650000|2024-11-12 13:04:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|64
1731416660000|2024-11-12 13:04:20|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|16
1731416700000|2024-11-12 13:05:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|162
1731416730000|2024-11-12 13:05:30|143.82||143.82||143.82||143.77||6
1731416740000|2024-11-12 13:05:40|143.77||143.82||143.82||143.77||0
1731416750000|2024-11-12 13:05:50|143.77||143.77||143.77||143.77||0
1731416760000|2024-11-12 13:06:00|||||||||1
1731416770000|2024-11-12 13:06:10|143.82||143.77||143.82||143.77||0
1731416790000|2024-11-12 13:06:30||143.64||143.69||143.69||143.64|1
1731416830000|2024-11-12 13:07:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|42
1731416840000|2024-11-12 13:07:20||143.69||143.69||143.69||143.64|0
1731416880000|2024-11-12 13:08:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|37
1731416900000|2024-11-12 13:08:20|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|125
1731416910000|2024-11-12 13:08:30||143.69||143.64||143.69||143.64|12
1731416920000|2024-11-12 13:08:40||143.69||143.69||143.69||143.69|0
1731416950000|2024-11-12 13:09:10|||||||||14
1731416960000|2024-11-12 13:09:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|36
1731416970000|2024-11-12 13:09:30|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|43
1731416980000|2024-11-12 13:09:40||143.69||143.69||143.69||143.69|0
1731417000000|2024-11-12 13:10:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|107
1731417010000|2024-11-12 13:10:10|143.77||143.72||143.77||143.72||7
1731417020000|2024-11-12 13:10:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|122
1731417030000|2024-11-12 13:10:30|143.62|143.54|143.57|143.49|143.62|143.54|143.52|143.44|92
1731417060000|2024-11-12 13:11:00|||||||||2
1731417070000|2024-11-12 13:11:10||143.44||143.49||143.49||143.44|1
1731417080000|2024-11-12 13:11:20||143.44||143.49||143.49||143.44|0
1731417110000|2024-11-12 13:11:50||143.44||143.44||143.49||143.44|0
1731417120000|2024-11-12 13:12:00||143.49||143.49||143.49||143.49|1
1731417140000|2024-11-12 13:12:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|11
1731417150000|2024-11-12 13:12:30||143.44||143.44||143.44||143.44|6
1731417160000|2024-11-12 13:12:40||143.49||143.49||143.49||143.49|7
1731417170000|2024-11-12 13:12:50||143.44||143.44||143.44||143.44|0
1731417180000|2024-11-12 13:13:00||143.49||143.49||143.49||143.44|0
1731417190000|2024-11-12 13:13:10||143.44||143.49||143.49||143.44|0
1731417200000|2024-11-12 13:13:20|||||||||1
1731417240000|2024-11-12 13:14:00||143.44||143.49||143.49||143.44|5
1731417250000|2024-11-12 13:14:10||143.44||143.44||143.44||143.44|5
1731417260000|2024-11-12 13:14:20||143.49||143.49||143.49||143.44|1
1731417290000|2024-11-12 13:14:50|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|13
1731417300000|2024-11-12 13:15:00||143.54||143.54||143.54||143.54|0
1731417310000|2024-11-12 13:15:10||143.49||143.54||143.54||143.49|0
1731417320000|2024-11-12 13:15:20|143.67||143.62||143.67||143.62||8
1731417340000|2024-11-12 13:15:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|28
1731417360000|2024-11-12 13:16:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|12
1731417390000|2024-11-12 13:16:30|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|0
1731417400000|2024-11-12 13:16:40||143.54||143.54||143.54||143.54|0
1731417420000|2024-11-12 13:17:00|143.67||143.62||143.67||143.62||13
1731417430000|2024-11-12 13:17:10||143.49||143.54||143.54||143.49|3
1731417440000|2024-11-12 13:17:20||143.49||143.54||143.54||143.49|0
1731417460000|2024-11-12 13:17:40||143.49||143.54||143.54||143.49|1
1731417470000|2024-11-12 13:17:50||143.49||143.49||143.49||143.49|0
1731417480000|2024-11-12 13:18:00|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|8
1731417490000|2024-11-12 13:18:10||143.54||143.54||143.54||143.49|0
1731417500000|2024-11-12 13:18:20|143.67||143.62||143.67||143.62||14
1731417510000|2024-11-12 13:18:30|143.67||143.62||143.67||143.62||0
1731417520000|2024-11-12 13:18:40|||||||||15
1731417550000|2024-11-12 13:19:10|143.67||143.62||143.67||143.62||0
1731417630000|2024-11-12 13:20:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|60
1731417640000|2024-11-12 13:20:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|26
1731417650000|2024-11-12 13:20:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731417660000|2024-11-12 13:21:00|143.72||143.67||143.72||143.67||0
1731417670000|2024-11-12 13:21:10|143.72||143.72||143.72||143.67||1
1731417680000|2024-11-12 13:21:20||143.64||143.64||143.64||143.59|0
1731417700000|2024-11-12 13:21:40||143.59||143.64||143.64||143.59|0
1731417710000|2024-11-12 13:21:50||143.59||143.59||143.59||143.59|0
1731417720000|2024-11-12 13:22:00|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|4
1731417750000|2024-11-12 13:22:30|143.77||143.72||143.77||143.72||10
1731417760000|2024-11-12 13:22:40|143.77||143.72||143.77||143.72||14
1731417780000|2024-11-12 13:23:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|15
1731417790000|2024-11-12 13:23:10||143.64||143.64||143.64||143.59|0
1731417830000|2024-11-12 13:23:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731417840000|2024-11-12 13:24:00|143.72||143.67||143.72||143.67||0
1731417850000|2024-11-12 13:24:10|143.72||143.67||143.72||143.67||0
1731417860000|2024-11-12 13:24:20|143.72||143.72||143.72||143.72||256
1731417870000|2024-11-12 13:24:30|143.67||143.67||143.67||143.67||0
1731417880000|2024-11-12 13:24:40||143.54||143.54||143.54||143.54|0
1731417890000|2024-11-12 13:24:50||143.59||143.54||143.59||143.54|0
1731417900000|2024-11-12 13:25:00|143.72|143.59|143.67|143.59|143.72|143.59|143.67|143.59|5
1731417960000|2024-11-12 13:26:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|21
1731417970000|2024-11-12 13:26:10||143.59||143.64||143.64||143.59|0
1731417990000|2024-11-12 13:26:30||143.59||143.64||143.64||143.59|0
1731418020000|2024-11-12 13:27:00|||||||||2
1731418030000|2024-11-12 13:27:10|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|9
1731418040000|2024-11-12 13:27:20|143.72||143.72||143.72||143.72||0
1731418080000|2024-11-12 13:28:00|||||||||2
1731418140000|2024-11-12 13:29:00|143.67|143.59|143.67|143.59|143.67|143.64|143.67|143.59|8
1731418150000|2024-11-12 13:29:10||143.54||143.59||143.59||143.54|41
1731418200000|2024-11-12 13:30:00|||||||||100
1731418220000|2024-11-12 13:30:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|22
1731418230000|2024-11-12 13:30:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|0
1731418250000|2024-11-12 13:30:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1731418270000|2024-11-12 13:31:10|143.82||143.77||143.82||143.77||11
1731418280000|2024-11-12 13:31:20|||||||||1
1731418330000|2024-11-12 13:32:10|||||||||13
1731418340000|2024-11-12 13:32:20|143.82||143.82||143.82||143.77||2
1731418350000|2024-11-12 13:32:30|143.77|143.74|143.82|143.74|143.87|143.74|143.77|143.74|0
1731418360000|2024-11-12 13:32:40|143.87||143.87||143.87||143.87||0
1731418370000|2024-11-12 13:32:50||143.79||143.79||143.79||143.79|0
1731418380000|2024-11-12 13:33:00||143.74||143.79||143.79||143.74|0
1731418390000|2024-11-12 13:33:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|94
1731418400000|2024-11-12 13:33:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|110
1731418420000|2024-11-12 13:33:40|||||||||7
1731418430000|2024-11-12 13:33:50|||||||||150
1731418450000|2024-11-12 13:34:10|||||||||1
1731418470000|2024-11-12 13:34:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|25
1731418500000|2024-11-12 13:35:00||143.79||143.84||143.84||143.79|0
1731418510000|2024-11-12 13:35:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|200
1731418530000|2024-11-12 13:35:30|||||||||1
1731418590000|2024-11-12 13:36:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1731418600000|2024-11-12 13:36:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|9
1731418610000|2024-11-12 13:36:50|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|3
1731418620000|2024-11-12 13:37:00||143.84||143.84||143.84||143.84|0
1731418630000|2024-11-12 13:37:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|18
1731418640000|2024-11-12 13:37:20|143.92||143.87||143.92||143.87||0
1731418660000|2024-11-12 13:37:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|17
1731418680000|2024-11-12 13:38:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|7
1731418690000|2024-11-12 13:38:10||143.74||143.74||143.79||143.74|0
1731418700000|2024-11-12 13:38:20||143.79||143.79||143.79||143.79|0
1731418710000|2024-11-12 13:38:30||143.74||143.79||143.79||143.74|0
1731418720000|2024-11-12 13:38:40|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|35
1731418780000|2024-11-12 13:39:40||143.69||143.74||143.74||143.69|5
1731418790000|2024-11-12 13:39:50||143.69||143.69||143.69||143.69|3
1731418800000|2024-11-12 13:40:00|143.77||143.77||143.82||143.77||17
1731418810000|2024-11-12 13:40:10|143.82||143.82||143.82||143.77||0
1731418820000|2024-11-12 13:40:20|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|3
1731418830000|2024-11-12 13:40:30|143.77||143.77||143.82||143.77||0
1731418890000|2024-11-12 13:41:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|197
1731418920000|2024-11-12 13:42:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1731418950000|2024-11-12 13:42:30||143.64||143.64||143.64||143.64|31
1731418960000|2024-11-12 13:42:40||143.69||143.69||143.69||143.64|1
1731418980000|2024-11-12 13:43:00|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|7
1731419000000|2024-11-12 13:43:20|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|31
1731419010000|2024-11-12 13:43:30||143.69||143.69||143.69||143.64|0
1731419020000|2024-11-12 13:43:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|459
1731419040000|2024-11-12 13:44:00|||||||||1
1731419060000|2024-11-12 13:44:20|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|37
1731419070000|2024-11-12 13:44:30||143.69||143.69||143.69||143.69|0
1731419080000|2024-11-12 13:44:40||143.74||143.74||143.74||143.69|1
1731419120000|2024-11-12 13:45:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|283
1731419190000|2024-11-12 13:46:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|136
1731419200000|2024-11-12 13:46:40|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|13
1731419210000|2024-11-12 13:46:50|143.97||143.92||143.97||143.92||0
1731419220000|2024-11-12 13:47:00|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1731419230000|2024-11-12 13:47:10|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|0
1731419240000|2024-11-12 13:47:20||143.89||143.89||143.89||143.84|505
1731419280000|2024-11-12 13:48:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|4
1731419290000|2024-11-12 13:48:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|0
1731419300000|2024-11-12 13:48:20|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|11
1731419310000|2024-11-12 13:48:30|143.92||143.92||143.92||143.92||0
1731419320000|2024-11-12 13:48:40|||||||||10
1731419350000|2024-11-12 13:49:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|140
1731419360000|2024-11-12 13:49:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|50
1731419370000|2024-11-12 13:49:30||143.79||143.84||143.84||143.79|0
1731419380000|2024-11-12 13:49:40|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|0
1731419390000|2024-11-12 13:49:50|143.87||143.92||143.92||143.87||11
1731419400000|2024-11-12 13:50:00|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|1
1731419420000|2024-11-12 13:50:20|||||||||1
1731419460000|2024-11-12 13:51:00|||||||||1
1731419470000|2024-11-12 13:51:10||143.79||143.84||143.84||143.79|0
1731419480000|2024-11-12 13:51:20|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|0
1731419500000|2024-11-12 13:51:40||143.79||143.84||143.84||143.79|0
1731419510000|2024-11-12 13:51:50|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|111
1731419520000|2024-11-12 13:52:00|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|50
1731419530000|2024-11-12 13:52:10|143.92||143.92||143.92||143.92||16
1731419590000|2024-11-12 13:53:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|14
1731419600000|2024-11-12 13:53:20|143.92||143.87||143.92||143.87||0
1731419610000|2024-11-12 13:53:30||143.74||143.79||143.79||143.74|3
1731419680000|2024-11-12 13:54:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|71
1731419720000|2024-11-12 13:55:20|||||||||1
1731419740000|2024-11-12 13:55:40|143.97||143.97||143.97||143.97||41
1731419750000|2024-11-12 13:55:50|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|23
1731419760000|2024-11-12 13:56:00|143.92||143.97||143.97||143.92||11
1731419770000|2024-11-12 13:56:10|143.92||143.97||143.97||143.92||0
1731419780000|2024-11-12 13:56:20|143.92||143.92||143.92||143.92||0
1731419800000|2024-11-12 13:56:40|||||||||1
1731419870000|2024-11-12 13:57:50|||||||||2
1731419930000|2024-11-12 13:58:50|143.97||143.97||143.97||143.92||15
1731419940000|2024-11-12 13:59:00|143.92||143.97||143.97||143.92||6
1731419950000|2024-11-12 13:59:10|143.92||143.92||143.97||143.92||0
1731419960000|2024-11-12 13:59:20|143.97||143.97||143.97||143.97||5
1731419970000|2024-11-12 13:59:30|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|15
1731419980000|2024-11-12 13:59:40|143.92||143.92||143.92||143.92||0
1731420000000|2024-11-12 14:00:00|143.97||143.97||143.97||143.97||2
1731420010000|2024-11-12 14:00:10||143.89||143.89||143.89||143.84|0
1731420020000|2024-11-12 14:00:20|||||||||8
1731420050000|2024-11-12 14:00:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|83
1731420060000|2024-11-12 14:01:00||143.89||143.94||143.94||143.89|51
1731420070000|2024-11-12 14:01:10|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|10
1731420080000|2024-11-12 14:01:20|143.97||143.97||143.97||143.97||0
1731420090000|2024-11-12 14:01:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|17
1731420110000|2024-11-12 14:01:50|||||||||5
1731420120000|2024-11-12 14:02:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|9
1731420130000|2024-11-12 14:02:10||143.84||143.89||143.89||143.84|0
1731420140000|2024-11-12 14:02:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731420150000|2024-11-12 14:02:30|143.97||143.92||143.97||143.92||0
1731420160000|2024-11-12 14:02:40|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|13
1731420170000|2024-11-12 14:02:50||143.89||143.89||143.89||143.89|0
1731420180000|2024-11-12 14:03:00|||||||||1
1731420240000|2024-11-12 14:04:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|2
1731420270000|2024-11-12 14:04:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|51
1731420280000|2024-11-12 14:04:40|143.92||143.92||143.92||143.87||8
1731420290000|2024-11-12 14:04:50|143.87||143.87||143.87||143.87||0
1731420320000|2024-11-12 14:05:20|||||||||1
1731420350000|2024-11-12 14:05:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|50
1731420390000|2024-11-12 14:06:30|||||||||4
1731420420000|2024-11-12 14:07:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|301
1731420440000|2024-11-12 14:07:20||143.74||143.74||143.74||143.74|5
1731420450000|2024-11-12 14:07:30|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|2
1731420460000|2024-11-12 14:07:40||143.74||143.79||143.79||143.74|13
1731420480000|2024-11-12 14:08:00|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|52
1731420500000|2024-11-12 14:08:20|143.82||143.82||143.82||143.82||0
1731420530000|2024-11-12 14:08:50|143.87||143.87||143.87||143.87||22
1731420540000|2024-11-12 14:09:00|143.82||143.82||143.87||143.82||0
1731420560000|2024-11-12 14:09:20|||||||||1
1731420580000|2024-11-12 14:09:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|22
1731420610000|2024-11-12 14:10:10||143.74||143.79||143.79||143.74|4
1731420630000|2024-11-12 14:10:30||143.74||143.79||143.79||143.74|4
1731420650000|2024-11-12 14:10:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|3
1731420680000|2024-11-12 14:11:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|31
1731420690000|2024-11-12 14:11:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1731420730000|2024-11-12 14:12:10|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|12
1731420780000|2024-11-12 14:13:00|||||||||5
1731420840000|2024-11-12 14:14:00||143.69||143.69||143.69||143.69|0
1731420850000|2024-11-12 14:14:10||143.74||143.74||143.74||143.69|0
1731420860000|2024-11-12 14:14:20||143.69||143.74||143.74||143.69|0
1731420870000|2024-11-12 14:14:30||143.69||143.74||143.74||143.69|41
1731420890000|2024-11-12 14:14:50|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|2
1731420900000|2024-11-12 14:15:00|143.77|143.74|143.82|143.69|143.82|143.74|143.77|143.69|2
1731420910000|2024-11-12 14:15:10||143.74||143.74||143.74||143.74|0
1731420940000|2024-11-12 14:15:40|||||||||1
1731420960000|2024-11-12 14:16:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|38
1731420970000|2024-11-12 14:16:10|143.87||143.82||143.87||143.82||0
1731421010000|2024-11-12 14:16:50|||||||||2
1731421040000|2024-11-12 14:17:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|18
1731421070000|2024-11-12 14:17:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|297
1731421080000|2024-11-12 14:18:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|224
1731421120000|2024-11-12 14:18:40||143.69||143.74||143.74||143.69|2
1731421140000|2024-11-12 14:19:00||143.69||143.74||143.74||143.69|0
1731421170000|2024-11-12 14:19:30||143.69||143.74||143.74||143.69|0
1731421180000|2024-11-12 14:19:40|||||||||5000
1731421220000|2024-11-12 14:20:20||143.69||143.74||143.74||143.69|9
1731421240000|2024-11-12 14:20:40|||||||||14
1731421250000|2024-11-12 14:20:50|143.87||143.87||143.87||143.87||30
1731421260000|2024-11-12 14:21:00|143.82||143.82||143.87||143.82||0
1731421290000|2024-11-12 14:21:30|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|0
1731421300000|2024-11-12 14:21:40||143.74||143.69||143.74||143.69|0
1731421310000|2024-11-12 14:21:50||143.74||143.74||143.74||143.74|0
1731421320000|2024-11-12 14:22:00|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|1
1731421330000|2024-11-12 14:22:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1731421380000|2024-11-12 14:23:00|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|27
1731421390000|2024-11-12 14:23:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|725
1731421400000|2024-11-12 14:23:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|192
1731421410000|2024-11-12 14:23:30|||||||||67
1731421420000|2024-11-12 14:23:40|||||||||2
1731421430000|2024-11-12 14:23:50|||||||||3
1731421440000|2024-11-12 14:24:00|||||||||2
1731421450000|2024-11-12 14:24:10|||||||||3
1731421460000|2024-11-12 14:24:20|||||||||1
1731421470000|2024-11-12 14:24:30|||||||||3
1731421480000|2024-11-12 14:24:40|||||||||2
1731421490000|2024-11-12 14:24:50|||||||||2
1731421500000|2024-11-12 14:25:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|60
1731421510000|2024-11-12 14:25:10|||||||||119
1731421530000|2024-11-12 14:25:30|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|25
1731421540000|2024-11-12 14:25:40|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|13
1731421580000|2024-11-12 14:26:20|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|368
1731421590000|2024-11-12 14:26:30||143.59||143.64||143.64||143.59|0
1731421600000|2024-11-12 14:26:40|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|2
1731421610000|2024-11-12 14:26:50||143.64||143.59||143.64||143.59|7
1731421620000|2024-11-12 14:27:00||143.64||143.64||143.64||143.64|0
1731421630000|2024-11-12 14:27:10||143.59||143.59||143.59||143.59|68
1731421640000|2024-11-12 14:27:20|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|11
1731421670000|2024-11-12 14:27:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|48
1731421680000|2024-11-12 14:28:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|52
1731421700000|2024-11-12 14:28:20|||||||||5
1731421740000|2024-11-12 14:29:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|37
1731421750000|2024-11-12 14:29:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|26
1731421760000|2024-11-12 14:29:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1731421770000|2024-11-12 14:29:30|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|67
1731421780000|2024-11-12 14:29:40|143.77||143.72||143.77||143.72||0
1731421790000|2024-11-12 14:29:50|||||||||1
1731421800000|2024-11-12 14:30:00|143.67|143.59|143.72|143.64|143.77|143.64|143.67|143.59|19
1731421810000|2024-11-12 14:30:10|143.77||143.72||143.77||143.72||1
1731421820000|2024-11-12 14:30:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1731421830000|2024-11-12 14:30:30|143.72||143.67||143.72||143.67||0
1731421840000|2024-11-12 14:30:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|0
1731421850000|2024-11-12 14:30:50|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|1
1731421860000|2024-11-12 14:31:00|143.72||143.67||143.72||143.67||0
1731421890000|2024-11-12 14:31:30|||||||||1
1731421900000|2024-11-12 14:31:40||143.54||143.59||143.59||143.54|68
1731421920000|2024-11-12 14:32:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1731421960000|2024-11-12 14:32:40|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|64
1731421970000|2024-11-12 14:32:50|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|14
1731421980000|2024-11-12 14:33:00|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|2
1731421990000|2024-11-12 14:33:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|20
1731422000000|2024-11-12 14:33:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|38
1731422010000|2024-11-12 14:33:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|3
1731422040000|2024-11-12 14:34:00||143.44||143.44||143.44||143.44|273
1731422050000|2024-11-12 14:34:10|143.52||143.52||143.57||143.52||21
1731422060000|2024-11-12 14:34:20|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|34
1731422070000|2024-11-12 14:34:30|143.52||143.52||143.52||143.52||71
1731422080000|2024-11-12 14:34:40|||||||||102
1731422090000|2024-11-12 14:34:50|||||||||84
1731422100000|2024-11-12 14:35:00|||||||||97
1731422110000|2024-11-12 14:35:10||143.39||143.44||143.44||143.39|306
1731422120000|2024-11-12 14:35:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|265
1731422130000|2024-11-12 14:35:30||143.44||143.49||143.49||143.44|26
1731422140000|2024-11-12 14:35:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|116
1731422150000|2024-11-12 14:35:50||143.39||143.44||143.44||143.39|179
1731422160000|2024-11-12 14:36:00||143.39||143.44||143.44||143.39|109
1731422170000|2024-11-12 14:36:10|||||||||117
1731422180000|2024-11-12 14:36:20|143.57||143.52||143.57||143.52||172
1731422190000|2024-11-12 14:36:30|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|41
1731422210000|2024-11-12 14:36:50|||||||||100
1731422230000|2024-11-12 14:37:10||143.44||143.49||143.49||143.44|6
1731422240000|2024-11-12 14:37:20||143.44||143.44||143.49||143.44|29
1731422250000|2024-11-12 14:37:30|143.52|143.49|143.57|143.44|143.57|143.49|143.52|143.44|27
1731422260000|2024-11-12 14:37:40|143.52||143.52||143.57||143.52||87
1731422270000|2024-11-12 14:37:50|143.57||143.57||143.57||143.52||38
1731422280000|2024-11-12 14:38:00||143.49||143.49||143.49||143.49|40
1731422300000|2024-11-12 14:38:20|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|66
1731422310000|2024-11-12 14:38:30||143.54||143.54||143.54||143.54|0
1731422320000|2024-11-12 14:38:40|||||||||8
1731422330000|2024-11-12 14:38:50|||||||||1
1731422340000|2024-11-12 14:39:00||143.49||143.49||143.49||143.49|17
1731422350000|2024-11-12 14:39:10||143.54||143.49||143.54||143.49|0
1731422360000|2024-11-12 14:39:20||143.54||143.54||143.54||143.54|1
1731422380000|2024-11-12 14:39:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|11
1731422410000|2024-11-12 14:40:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|36
1731422420000|2024-11-12 14:40:20|143.62||143.62||143.62||143.57||0
1731422430000|2024-11-12 14:40:30|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.49|0
1731422440000|2024-11-12 14:40:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|14
1731422450000|2024-11-12 14:40:50|143.62||143.57||143.62||143.57||0
1731422460000|2024-11-12 14:41:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|16
1731422470000|2024-11-12 14:41:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|48
1731422480000|2024-11-12 14:41:20|||||||||26
1731422490000|2024-11-12 14:41:30|143.72||143.72||143.72||143.72||36
1731422500000|2024-11-12 14:41:40|143.67|143.54|143.62|143.54|143.72|143.54|143.62|143.54|36
1731422510000|2024-11-12 14:41:50|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|0
1731422530000|2024-11-12 14:42:10||143.49||143.54||143.54||143.49|7
1731422560000|2024-11-12 14:42:40|143.67||143.62||143.67||143.62||1
1731422570000|2024-11-12 14:42:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|0
1731422580000|2024-11-12 14:43:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|2
1731422590000|2024-11-12 14:43:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|11
1731422600000|2024-11-12 14:43:20|143.72||143.67||143.72||143.67||0
1731422630000|2024-11-12 14:43:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|10
1731422640000|2024-11-12 14:44:00|143.67||143.62||143.67||143.62||6
1731422650000|2024-11-12 14:44:10|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|31
1731422660000|2024-11-12 14:44:20|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|62
1731422690000|2024-11-12 14:44:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|27
1731422700000|2024-11-12 14:45:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|11
1731422710000|2024-11-12 14:45:10|143.42|143.34|143.52|143.39|143.52|143.44|143.42|143.34|686
1731422720000|2024-11-12 14:45:20|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|144
1731422730000|2024-11-12 14:45:30|143.57|143.44|143.57|143.44|143.57|143.44|143.57|143.44|92
1731422740000|2024-11-12 14:45:40|143.52|143.49|143.52|143.44|143.52|143.49|143.52|143.44|46
1731422750000|2024-11-12 14:45:50|143.57||143.52||143.57||143.52||4
1731422760000|2024-11-12 14:46:00|143.57||143.57||143.57||143.52||22
1731422770000|2024-11-12 14:46:10|143.52||143.57||143.57||143.52||3
1731422780000|2024-11-12 14:46:20|143.52||143.52||143.52||143.52||28
1731422790000|2024-11-12 14:46:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|7
1731422820000|2024-11-12 14:47:00|||||||||3
1731422830000|2024-11-12 14:47:10|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|73
1731422840000|2024-11-12 14:47:20|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|134
1731422850000|2024-11-12 14:47:30|143.52||143.57||143.57||143.52||16
1731422860000|2024-11-12 14:47:40|143.52||143.52||143.52||143.52||160
1731422870000|2024-11-12 14:47:50|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|485
1731422880000|2024-11-12 14:48:00|143.52||143.57||143.57||143.52||96
1731422890000|2024-11-12 14:48:10|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|39
1731422900000|2024-11-12 14:48:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|23
1731422910000|2024-11-12 14:48:30|||||||||3
1731422960000|2024-11-12 14:49:20|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|64
1731422970000|2024-11-12 14:49:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1731422980000|2024-11-12 14:49:40|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|506
1731422990000|2024-11-12 14:49:50||143.49||143.49||143.49||143.49|22
1731423000000|2024-11-12 14:50:00|143.57|143.54|143.57|143.49|143.62|143.54|143.57|143.49|30
1731423010000|2024-11-12 14:50:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|2
1731423020000|2024-11-12 14:50:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|11
1731423030000|2024-11-12 14:50:30|||||||||3
1731423050000|2024-11-12 14:50:50|||||||||16
1731423060000|2024-11-12 14:51:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|34
1731423070000|2024-11-12 14:51:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|15
1731423120000|2024-11-12 14:52:00|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|145
1731423130000|2024-11-12 14:52:10|143.57||143.57||143.57||143.57||0
1731423150000|2024-11-12 14:52:30|||||||||15
1731423160000|2024-11-12 14:52:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|92
1731423170000|2024-11-12 14:52:50|||||||||1
1731423180000|2024-11-12 14:53:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|317
1731423190000|2024-11-12 14:53:10|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|139
1731423200000|2024-11-12 14:53:20|||||||||1
1731423220000|2024-11-12 14:53:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|8
1731423240000|2024-11-12 14:54:00|||||||||5
1731423250000|2024-11-12 14:54:10|||||||||2
1731423270000|2024-11-12 14:54:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|563
1731423280000|2024-11-12 14:54:40|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|18
1731423290000|2024-11-12 14:54:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|70
1731423300000|2024-11-12 14:55:00|||||||||7
1731423320000|2024-11-12 14:55:20|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|13
1731423330000|2024-11-12 14:55:30|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|3
1731423340000|2024-11-12 14:55:40|143.62||143.62||143.67||143.62||16
1731423350000|2024-11-12 14:55:50|||||||||3
1731423360000|2024-11-12 14:56:00|||||||||2
1731423380000|2024-11-12 14:56:20|143.67||143.62||143.67||143.62||91
1731423420000|2024-11-12 14:57:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|149
1731423430000|2024-11-12 14:57:10|||||||||1
1731423480000|2024-11-12 14:58:00|||||||||30
1731423560000|2024-11-12 14:59:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|931
1731423580000|2024-11-12 14:59:40|||||||||31
1731423590000|2024-11-12 14:59:50|143.57||143.57||143.57||143.57||35
1731423600000|2024-11-12 15:00:00|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.44|7
1731423610000|2024-11-12 15:00:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|8
1731423620000|2024-11-12 15:00:20|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|4
1731423640000|2024-11-12 15:00:40|||||||||3
1731423650000|2024-11-12 15:00:50|||||||||20
1731423660000|2024-11-12 15:01:00|||||||||8
1731423670000|2024-11-12 15:01:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|8
1731423680000|2024-11-12 15:01:20|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|314
1731423690000|2024-11-12 15:01:30|||||||||1
1731423710000|2024-11-12 15:01:50|||||||||86
1731423720000|2024-11-12 15:02:00|||||||||31
1731423760000|2024-11-12 15:02:40|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|127
1731423770000|2024-11-12 15:02:50|143.37||143.32||143.37||143.32||241
1731423780000|2024-11-12 15:03:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|595
1731423790000|2024-11-12 15:03:10|143.32|143.24|143.32|143.19|143.37|143.29|143.32|143.19|584
1731423800000|2024-11-12 15:03:20|143.27|143.24|143.27|143.19|143.32|143.24|143.27|143.19|147
1731423810000|2024-11-12 15:03:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.09|204
1731423820000|2024-11-12 15:03:40|143.27||143.22||143.27||143.22||21
1731423830000|2024-11-12 15:03:50||143.09||143.14||143.14||143.09|0
1731423840000|2024-11-12 15:04:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|42
1731423850000|2024-11-12 15:04:10|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|113
1731423860000|2024-11-12 15:04:20|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.04|2
1731423870000|2024-11-12 15:04:30|143.22|143.04|143.22|143.14|143.22|143.14|143.22|143.04|190
1731423880000|2024-11-12 15:04:40||143.09||143.14||143.14||143.09|29
1731423890000|2024-11-12 15:04:50|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|95
1731423900000|2024-11-12 15:05:00|143.22|143.04|143.17|143.04|143.22|143.09|143.12|143.04|681
1731423910000|2024-11-12 15:05:10|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|203
1731423920000|2024-11-12 15:05:20|||||||||50
1731423930000|2024-11-12 15:05:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|486
1731423940000|2024-11-12 15:05:40|143.17||143.12||143.17||143.12||0
1731423950000|2024-11-12 15:05:50|||||||||26
1731423960000|2024-11-12 15:06:00|143.17|143.09|143.17|143.09|143.22|143.14|143.12|143.04|513
1731423970000|2024-11-12 15:06:10|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|77
1731423980000|2024-11-12 15:06:20|||||||||296
1731423990000|2024-11-12 15:06:30||142.99||143.04||143.04||142.99|282
1731424000000|2024-11-12 15:06:40|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|14
1731424010000|2024-11-12 15:06:50|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|119
1731424020000|2024-11-12 15:07:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|250
1731424040000|2024-11-12 15:07:20||142.94||142.94||142.99||142.94|0
1731424050000|2024-11-12 15:07:30|143.12|142.99|143.12|143.04|143.12|143.04|143.12|142.99|13
1731424060000|2024-11-12 15:07:40|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|20
1731424070000|2024-11-12 15:07:50|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|18
1731424080000|2024-11-12 15:08:00|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|0
1731424090000|2024-11-12 15:08:10|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|0
1731424100000|2024-11-12 15:08:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|15
1731424110000|2024-11-12 15:08:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|52
1731424120000|2024-11-12 15:08:40||142.94||142.99||142.99||142.94|0
1731424140000|2024-11-12 15:09:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|84
1731424150000|2024-11-12 15:09:10|143.12||143.07||143.12||143.07||1
1731424160000|2024-11-12 15:09:20|143.12||143.07||143.12||143.07||0
1731424170000|2024-11-12 15:09:30|143.12|142.94|143.07|142.94|143.12|142.94|143.02|142.94|33
1731424180000|2024-11-12 15:09:40|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|533
1731424190000|2024-11-12 15:09:50|143.02|142.94|142.97|142.89|143.07|142.94|142.97|142.89|16
1731424200000|2024-11-12 15:10:00|143.02|142.84|142.97|142.89|143.02|142.89|142.97|142.84|8
1731424220000|2024-11-12 15:10:20|||||||||2
1731424230000|2024-11-12 15:10:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1731424240000|2024-11-12 15:10:40|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|41
1731424250000|2024-11-12 15:10:50|143.02|142.99|143.07|142.94|143.07|142.99|143.02|142.94|37
1731424260000|2024-11-12 15:11:00|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|225
1731424280000|2024-11-12 15:11:20|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|21
1731424290000|2024-11-12 15:11:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|10
1731424300000|2024-11-12 15:11:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|19
1731424310000|2024-11-12 15:11:50||142.94||142.99||142.99||142.94|57
1731424320000|2024-11-12 15:12:00||142.94||142.99||142.99||142.94|1
1731424330000|2024-11-12 15:12:10|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|92
1731424340000|2024-11-12 15:12:20|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|164
1731424350000|2024-11-12 15:12:30||142.94||142.99||142.99||142.94|40
1731424360000|2024-11-12 15:12:40|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|34
1731424370000|2024-11-12 15:12:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|250
1731424380000|2024-11-12 15:13:00|||||||||26
1731424390000|2024-11-12 15:13:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|18
1731424400000|2024-11-12 15:13:20|||||||||750
1731424410000|2024-11-12 15:13:30|142.97||142.97||142.97||142.92||17
1731424420000|2024-11-12 15:13:40|142.92|142.79|142.87|142.79|142.97|142.79|142.87|142.79|47
1731424430000|2024-11-12 15:13:50|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|215
1731424440000|2024-11-12 15:14:00|142.77|142.69|142.67|142.59|142.77|142.69|142.67|142.59|25
1731424450000|2024-11-12 15:14:10|142.62|142.54|142.67|142.59|142.72|142.59|142.62|142.54|226
1731424470000|2024-11-12 15:14:30|||||||||66
1731424480000|2024-11-12 15:14:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|269
1731424490000|2024-11-12 15:14:50|||||||||21
1731424510000|2024-11-12 15:15:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|135
1731424520000|2024-11-12 15:15:20|||||||||12
1731424530000|2024-11-12 15:15:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|163
1731424540000|2024-11-12 15:15:40|||||||||100
1731424550000|2024-11-12 15:15:50|142.82|142.74|142.72|142.64|142.82|142.74|142.72|142.64|495
1731424560000|2024-11-12 15:16:00|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|255
1731424570000|2024-11-12 15:16:10|||||||||250
1731424580000|2024-11-12 15:16:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|213
1731424590000|2024-11-12 15:16:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|19
1731424600000|2024-11-12 15:16:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|125
1731424610000|2024-11-12 15:16:50|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|17
1731424620000|2024-11-12 15:17:00|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1731424630000|2024-11-12 15:17:10|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|101
1731424640000|2024-11-12 15:17:20|142.57|142.44|142.57|142.49|142.62|142.49|142.57|142.44|52
1731424660000|2024-11-12 15:17:40|||||||||32
1731424680000|2024-11-12 15:18:00|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|18
1731424690000|2024-11-12 15:18:10|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1731424700000|2024-11-12 15:18:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|1
1731424730000|2024-11-12 15:18:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|32
1731424740000|2024-11-12 15:19:00|||||||||10
1731424750000|2024-11-12 15:19:10|||||||||50
1731424760000|2024-11-12 15:19:20|142.37|142.29|142.37|142.29|142.47|142.39|142.37|142.29|168
1731424770000|2024-11-12 15:19:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|109
1731424780000|2024-11-12 15:19:40||142.29||142.34||142.34||142.29|20
1731424790000|2024-11-12 15:19:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|21
1731424800000|2024-11-12 15:20:00|142.32|142.24|142.37|142.29|142.37|142.29|142.27|142.19|318
1731424810000|2024-11-12 15:20:10|142.42|142.24|142.42|142.34|142.42|142.34|142.42|142.24|105
1731424820000|2024-11-12 15:20:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.34|97
1731424840000|2024-11-12 15:20:40|142.57|142.39|142.57|142.49|142.57|142.49|142.57|142.39|259
1731424850000|2024-11-12 15:20:50|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|203
1731424870000|2024-11-12 15:21:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|68
1731424880000|2024-11-12 15:21:20||142.44||142.49||142.49||142.44|0
1731424890000|2024-11-12 15:21:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|153
1731424900000|2024-11-12 15:21:40|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|0
1731424910000|2024-11-12 15:21:50|142.47|142.39|142.47|142.34|142.52|142.39|142.47|142.34|2
1731424920000|2024-11-12 15:22:00|142.42|142.29|142.42|142.34|142.42|142.34|142.37|142.29|56
1731424930000|2024-11-12 15:22:10|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|124
1731424940000|2024-11-12 15:22:20|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|0
1731424950000|2024-11-12 15:22:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|72
1731424970000|2024-11-12 15:22:50|||||||||210
1731424980000|2024-11-12 15:23:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|112
1731424990000|2024-11-12 15:23:10|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.39|31
1731425000000|2024-11-12 15:23:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|50
1731425010000|2024-11-12 15:23:30|||||||||10
1731425030000|2024-11-12 15:23:50|||||||||73
1731425040000|2024-11-12 15:24:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|158
1731425050000|2024-11-12 15:24:10|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|84
1731425060000|2024-11-12 15:24:20|142.37||142.42||142.42||142.37||2
1731425070000|2024-11-12 15:24:30|142.37|142.34|142.37|142.29|142.42|142.34|142.37|142.29|50
1731425080000|2024-11-12 15:24:40|142.42||142.37||142.42||142.37||56
1731425090000|2024-11-12 15:24:50|142.42||142.37||142.42||142.37||6
1731425100000|2024-11-12 15:25:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|199
1731425110000|2024-11-12 15:25:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|110
1731425120000|2024-11-12 15:25:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|112
1731425130000|2024-11-12 15:25:30|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|0
1731425140000|2024-11-12 15:25:40|142.37||142.37||142.42||142.37||2
1731425150000|2024-11-12 15:25:50|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|1
1731425160000|2024-11-12 15:26:00|142.37|142.34|142.37|142.29|142.42|142.34|142.37|142.29|110
1731425170000|2024-11-12 15:26:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|53
1731425180000|2024-11-12 15:26:20|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|73
1731425190000|2024-11-12 15:26:30|142.47||142.47||142.47||142.47||1
1731425200000|2024-11-12 15:26:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|124
1731425230000|2024-11-12 15:27:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|63
1731425250000|2024-11-12 15:27:30|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|221
1731425260000|2024-11-12 15:27:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|42
1731425270000|2024-11-12 15:27:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|10
1731425280000|2024-11-12 15:28:00|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|35
1731425290000|2024-11-12 15:28:10|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|2
1731425300000|2024-11-12 15:28:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|0
1731425330000|2024-11-12 15:28:50||142.44||142.49||142.49||142.44|3
1731425340000|2024-11-12 15:29:00|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|285
1731425350000|2024-11-12 15:29:10|142.57||142.57||142.57||142.57||1
1731425360000|2024-11-12 15:29:20|142.52|142.49|142.57|142.44|142.57|142.49|142.52|142.44|29
1731425370000|2024-11-12 15:29:30|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.39|40
1731425380000|2024-11-12 15:29:40|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.39|0
1731425390000|2024-11-12 15:29:50||142.34||142.39||142.39||142.34|0
1731425400000|2024-11-12 15:30:00||142.34||142.39||142.39||142.34|0
1731425410000|2024-11-12 15:30:10|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|57
1731425420000|2024-11-12 15:30:20|142.42|142.39|142.42|142.34|142.47|142.39|142.42|142.34|0
1731425440000|2024-11-12 15:30:40|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|0
1731425450000|2024-11-12 15:30:50|||||||||250
1731425470000|2024-11-12 15:31:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|140
1731425480000|2024-11-12 15:31:20|||||||||29
1731425490000|2024-11-12 15:31:30|||||||||146
1731425500000|2024-11-12 15:31:40|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|4
1731425510000|2024-11-12 15:31:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.24|12
1731425520000|2024-11-12 15:32:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|23
1731425560000|2024-11-12 15:32:40|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|105
1731425570000|2024-11-12 15:32:50|142.32||142.32||142.32||142.32||0
1731425590000|2024-11-12 15:33:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1731425600000|2024-11-12 15:33:20|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|49
1731425630000|2024-11-12 15:33:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|301
1731425640000|2024-11-12 15:34:00|142.42||142.37||142.42||142.37||12
1731425650000|2024-11-12 15:34:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|4
1731425660000|2024-11-12 15:34:20|142.42||142.42||142.42||142.37||0
1731425670000|2024-11-12 15:34:30|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|7
1731425680000|2024-11-12 15:34:40|142.47||142.47||142.47||142.47||5
1731425690000|2024-11-12 15:34:50|142.42||142.42||142.47||142.42||0
1731425700000|2024-11-12 15:35:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|3
1731425720000|2024-11-12 15:35:20||142.29||142.34||142.34||142.29|26
1731425730000|2024-11-12 15:35:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|1
1731425740000|2024-11-12 15:35:40||142.29||142.34||142.34||142.29|0
1731425750000|2024-11-12 15:35:50|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|19
1731425760000|2024-11-12 15:36:00|142.42|142.39|142.42|142.34|142.47|142.39|142.42|142.29|4
1731425780000|2024-11-12 15:36:20||142.29||142.34||142.34||142.29|0
1731425790000|2024-11-12 15:36:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731425800000|2024-11-12 15:36:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|33
1731425810000|2024-11-12 15:36:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|17
1731425830000|2024-11-12 15:37:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|20
1731425850000|2024-11-12 15:37:30|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|48
1731425860000|2024-11-12 15:37:40||142.39||142.44||142.44||142.39|0
1731425870000|2024-11-12 15:37:50|||||||||26
1731425880000|2024-11-12 15:38:00|142.57||142.52||142.57||142.52||7
1731425890000|2024-11-12 15:38:10|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|1
1731425900000|2024-11-12 15:38:20|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|15
1731425910000|2024-11-12 15:38:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|76
1731425920000|2024-11-12 15:38:40|||||||||17
1731425940000|2024-11-12 15:39:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|191
1731425970000|2024-11-12 15:39:30|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|42
1731425980000|2024-11-12 15:39:40|142.57||142.52||142.57||142.52||16
1731425990000|2024-11-12 15:39:50||142.39||142.44||142.44||142.39|0
1731426020000|2024-11-12 15:40:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|47
1731426030000|2024-11-12 15:40:30|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|54
1731426040000|2024-11-12 15:40:40||142.39||142.44||142.44||142.39|231
1731426050000|2024-11-12 15:40:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|197
1731426060000|2024-11-12 15:41:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|84
1731426070000|2024-11-12 15:41:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|38
1731426080000|2024-11-12 15:41:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|33
1731426090000|2024-11-12 15:41:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|629
1731426100000|2024-11-12 15:41:40|||||||||77
1731426110000|2024-11-12 15:41:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|43
1731426120000|2024-11-12 15:42:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|90
1731426140000|2024-11-12 15:42:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|4
1731426150000|2024-11-12 15:42:30|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|67
1731426190000|2024-11-12 15:43:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|131
1731426200000|2024-11-12 15:43:20|||||||||18
1731426220000|2024-11-12 15:43:40|||||||||7
1731426230000|2024-11-12 15:43:50|||||||||118
1731426240000|2024-11-12 15:44:00|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|168
1731426250000|2024-11-12 15:44:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|54
1731426260000|2024-11-12 15:44:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731426280000|2024-11-12 15:44:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|27
1731426290000|2024-11-12 15:44:50||142.34||142.34||142.34||142.34|0
1731426300000|2024-11-12 15:45:00||142.39||142.39||142.39||142.39|9
1731426310000|2024-11-12 15:45:10|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|0
1731426320000|2024-11-12 15:45:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|144
1731426330000|2024-11-12 15:45:30|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|12
1731426340000|2024-11-12 15:45:40|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|1
1731426350000|2024-11-12 15:45:50|142.42|142.39|142.47|142.34|142.47|142.39|142.42|142.34|0
1731426360000|2024-11-12 15:46:00|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|27
1731426370000|2024-11-12 15:46:10|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|14
1731426380000|2024-11-12 15:46:20|142.42|142.29|142.42|142.34|142.42|142.34|142.42|142.29|0
1731426390000|2024-11-12 15:46:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|5
1731426420000|2024-11-12 15:47:00|142.42|142.34|142.52|142.44|142.52|142.44|142.42|142.34|30
1731426430000|2024-11-12 15:47:10|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|5
1731426440000|2024-11-12 15:47:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|21
1731426450000|2024-11-12 15:47:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|41
1731426460000|2024-11-12 15:47:40|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|23
1731426470000|2024-11-12 15:47:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|8
1731426480000|2024-11-12 15:48:00|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|21
1731426490000|2024-11-12 15:48:10||142.44||142.44||142.44||142.39|0
1731426500000|2024-11-12 15:48:20||142.39||142.39||142.44||142.39|20
1731426510000|2024-11-12 15:48:30|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|17
1731426520000|2024-11-12 15:48:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1731426530000|2024-11-12 15:48:50|142.52||142.52||142.52||142.52||114
1731426540000|2024-11-12 15:49:00|142.47||142.47||142.47||142.47||0
1731426550000|2024-11-12 15:49:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|45
1731426560000|2024-11-12 15:49:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1731426600000|2024-11-12 15:50:00|||||||||129
1731426610000|2024-11-12 15:50:10|142.42|142.34|142.47|142.39|142.52|142.44|142.42|142.34|1994
1731426620000|2024-11-12 15:50:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|274
1731426630000|2024-11-12 15:50:30||142.34||142.34||142.39||142.34|13
1731426640000|2024-11-12 15:50:40||142.39||142.34||142.39||142.34|0
1731426650000|2024-11-12 15:50:50|142.42||142.42||142.47||142.42||5
1731426690000|2024-11-12 15:51:30|142.47||142.47||142.47||142.47||24
1731426700000|2024-11-12 15:51:40|142.42||142.42||142.42||142.42||0
1731426710000|2024-11-12 15:51:50|||||||||3
1731426730000|2024-11-12 15:52:10|||||||||171
1731426740000|2024-11-12 15:52:20|||||||||17
1731426780000|2024-11-12 15:53:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|60
1731426800000|2024-11-12 15:53:20|||||||||50
1731426810000|2024-11-12 15:53:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|79
1731426880000|2024-11-12 15:54:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|302
1731426890000|2024-11-12 15:54:50|142.52|142.44|142.52|142.39|142.52|142.44|142.52|142.39|111
1731426900000|2024-11-12 15:55:00||142.44||142.44||142.44||142.39|2
1731426910000|2024-11-12 15:55:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|3
1731426920000|2024-11-12 15:55:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|10
1731426930000|2024-11-12 15:55:30||142.39||142.44||142.44||142.39|0
1731426940000|2024-11-12 15:55:40|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|0
1731426960000|2024-11-12 15:56:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1731426970000|2024-11-12 15:56:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|41
1731426990000|2024-11-12 15:56:30|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|2425
1731427010000|2024-11-12 15:56:50|||||||||54
1731427030000|2024-11-12 15:57:10||142.29||142.34||142.34||142.29|1
1731427040000|2024-11-12 15:57:20|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|3
1731427070000|2024-11-12 15:57:50|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|103
1731427100000|2024-11-12 15:58:20|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|62
1731427110000|2024-11-12 15:58:30||142.34||142.34||142.34||142.34|0
1731427120000|2024-11-12 15:58:40|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|41
1731427150000|2024-11-12 15:59:10|||||||||7
1731427160000|2024-11-12 15:59:20|||||||||8
1731427170000|2024-11-12 15:59:30|||||||||6
1731427180000|2024-11-12 15:59:40|||||||||29
1731427190000|2024-11-12 15:59:50|||||||||3
1731427200000|2024-11-12 16:00:00|||||||||6
1731427210000|2024-11-12 16:00:10|||||||||6
1731427220000|2024-11-12 16:00:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|979
1731427230000|2024-11-12 16:00:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|81
1731427240000|2024-11-12 16:00:40|||||||||29
1731427250000|2024-11-12 16:00:50|||||||||66
1731427260000|2024-11-12 16:01:00|||||||||4
1731427270000|2024-11-12 16:01:10|142.22|142.14|142.17|142.04|142.22|142.14|142.12|142.04|398
1731427280000|2024-11-12 16:01:20|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|104
1731427290000|2024-11-12 16:01:30|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|176
1731427300000|2024-11-12 16:01:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|93
1731427310000|2024-11-12 16:01:50|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|2
1731427320000|2024-11-12 16:02:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|82
1731427340000|2024-11-12 16:02:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|16
1731427350000|2024-11-12 16:02:30||142.04||142.04||142.09||142.04|6
1731427360000|2024-11-12 16:02:40|142.12|141.99|142.12|141.99|142.17|142.04|142.07|141.99|28
1731427370000|2024-11-12 16:02:50||142.04||141.99||142.04||141.99|0
1731427380000|2024-11-12 16:03:00|142.07||142.07||142.07||142.07||0
1731427400000|2024-11-12 16:03:20|||||||||80
1731427440000|2024-11-12 16:04:00|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|2
1731427480000|2024-11-12 16:04:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|117
1731427490000|2024-11-12 16:04:50|||||||||150
1731427510000|2024-11-12 16:05:10|||||||||19
1731427520000|2024-11-12 16:05:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|67
1731427530000|2024-11-12 16:05:30|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|398
1731427550000|2024-11-12 16:05:50||141.89||141.94||141.94||141.89|138
1731427560000|2024-11-12 16:06:00|||||||||4
1731427590000|2024-11-12 16:06:30|||||||||21
1731427620000|2024-11-12 16:07:00|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|165
1731427630000|2024-11-12 16:07:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|79
1731427640000|2024-11-12 16:07:20||141.99||142.04||142.04||141.99|77
1731427650000|2024-11-12 16:07:30|142.07|141.99|142.07|141.99|142.12|141.99|142.07|141.99|52
1731427660000|2024-11-12 16:07:40||141.94||141.99||141.99||141.94|101
1731427670000|2024-11-12 16:07:50|||||||||21
1731427680000|2024-11-12 16:08:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|143
1731427690000|2024-11-12 16:08:10||141.99||141.99||142.04||141.99|70
1731427700000|2024-11-12 16:08:20||142.04||142.04||142.04||141.99|24
1731427730000|2024-11-12 16:08:50|142.17||142.12||142.17||142.12||202
1731427740000|2024-11-12 16:09:00|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|26
1731427760000|2024-11-12 16:09:20|||||||||272
1731427770000|2024-11-12 16:09:30|||||||||50
1731427800000|2024-11-12 16:10:00|||||||||26
1731427810000|2024-11-12 16:10:10|||||||||30
1731427820000|2024-11-12 16:10:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|210
1731427830000|2024-11-12 16:10:30|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|165
1731427850000|2024-11-12 16:10:50|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|156
1731427860000|2024-11-12 16:11:00|142.12||142.12||142.12||142.12||11
1731427880000|2024-11-12 16:11:20|142.17||142.12||142.17||142.12||130
1731427890000|2024-11-12 16:11:30|||||||||29
1731427900000|2024-11-12 16:11:40|||||||||15
1731427910000|2024-11-12 16:11:50||141.99||142.04||142.04||141.99|53
1731427920000|2024-11-12 16:12:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|106
1731427930000|2024-11-12 16:12:10|||||||||2
1731427940000|2024-11-12 16:12:20|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|394
1731427950000|2024-11-12 16:12:30|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|21
1731427960000|2024-11-12 16:12:40|142.07|142.04|142.12|142.04|142.12|142.04|142.07|141.99|621
1731427970000|2024-11-12 16:12:50|142.07|141.99|142.07|141.99|142.12|141.99|142.07|141.99|91
1731427980000|2024-11-12 16:13:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|16
1731427990000|2024-11-12 16:13:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.94|37
1731428000000|2024-11-12 16:13:20|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|0
1731428020000|2024-11-12 16:13:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|34
1731428060000|2024-11-12 16:14:20|||||||||35
1731428080000|2024-11-12 16:14:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|46
1731428100000|2024-11-12 16:15:00|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|122
1731428110000|2024-11-12 16:15:10|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|49
1731428160000|2024-11-12 16:16:00|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|181
1731428170000|2024-11-12 16:16:10||142.04||142.04||142.04||142.04|32
1731428180000|2024-11-12 16:16:20|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.09|11
1731428190000|2024-11-12 16:16:30|||||||||75
1731428200000|2024-11-12 16:16:40|||||||||4
1731428210000|2024-11-12 16:16:50|||||||||35
1731428230000|2024-11-12 16:17:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|243
1731428240000|2024-11-12 16:17:20|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|101
1731428250000|2024-11-12 16:17:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|233
1731428260000|2024-11-12 16:17:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|26
1731428270000|2024-11-12 16:17:50|142.17||142.17||142.17||142.17||2
1731428280000|2024-11-12 16:18:00|142.12|142.09|142.12|142.04|142.17|142.09|142.12|142.04|60
1731428310000|2024-11-12 16:18:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|149
1731428320000|2024-11-12 16:18:40|||||||||38
1731428370000|2024-11-12 16:19:30|||||||||222
1731428380000|2024-11-12 16:19:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|1270
1731428390000|2024-11-12 16:19:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1126
1731428400000|2024-11-12 16:20:00|142.22|142.14|142.22|142.14|142.22|142.19|142.22|142.14|114
1731428410000|2024-11-12 16:20:10||142.09||142.14||142.14||142.09|31
1731428420000|2024-11-12 16:20:20||142.09||142.14||142.14||142.09|9
1731428430000|2024-11-12 16:20:30|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|37
1731428450000|2024-11-12 16:20:50|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|375
1731428460000|2024-11-12 16:21:00|||||||||135
1731428470000|2024-11-12 16:21:10|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|311
1731428480000|2024-11-12 16:21:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|97
1731428490000|2024-11-12 16:21:30|142.12||142.07||142.12||142.07||230
1731428500000|2024-11-12 16:21:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|82
1731428510000|2024-11-12 16:21:50|||||||||18
1731428520000|2024-11-12 16:22:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|86
1731428530000|2024-11-12 16:22:10|||||||||108
1731428570000|2024-11-12 16:22:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|208
1731428580000|2024-11-12 16:23:00|||||||||19
1731428590000|2024-11-12 16:23:10|||||||||9
1731428600000|2024-11-12 16:23:20|142.17||142.17||142.17||142.17||148
1731428610000|2024-11-12 16:23:30|142.12||142.12||142.17||142.12||20
1731428620000|2024-11-12 16:23:40|||||||||22
1731428630000|2024-11-12 16:23:50|||||||||15
1731428640000|2024-11-12 16:24:00|||||||||86
1731428660000|2024-11-12 16:24:20|||||||||2
1731428670000|2024-11-12 16:24:30|||||||||10
1731428680000|2024-11-12 16:24:40|||||||||18
1731428690000|2024-11-12 16:24:50|||||||||19
1731428700000|2024-11-12 16:25:00|||||||||151
1731428710000|2024-11-12 16:25:10|||||||||10
1731428720000|2024-11-12 16:25:20|||||||||18
1731428730000|2024-11-12 16:25:30|||||||||21
1731428740000|2024-11-12 16:25:40|||||||||11
1731428750000|2024-11-12 16:25:50|||||||||23
1731428760000|2024-11-12 16:26:00|||||||||23
1731428770000|2024-11-12 16:26:10|||||||||377
1731428780000|2024-11-12 16:26:20|||||||||18
1731428790000|2024-11-12 16:26:30|||||||||367
1731428800000|2024-11-12 16:26:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|741
1731428810000|2024-11-12 16:26:50|||||||||12
1731428820000|2024-11-12 16:27:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|92
1731428830000|2024-11-12 16:27:10|||||||||75
1731428840000|2024-11-12 16:27:20|||||||||48
1731428850000|2024-11-12 16:27:30|||||||||45
1731428860000|2024-11-12 16:27:40|||||||||364
1731428870000|2024-11-12 16:27:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|105
1731428880000|2024-11-12 16:28:00|||||||||11
1731428890000|2024-11-12 16:28:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|656
1731428900000|2024-11-12 16:28:20|||||||||221
1731428910000|2024-11-12 16:28:30|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|590
1731428920000|2024-11-12 16:28:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|1062
1731428930000|2024-11-12 16:28:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|604
1731428940000|2024-11-12 16:29:00|142.07|141.99|142.07|141.94|142.07|141.99|142.02|141.94|633
1731428950000|2024-11-12 16:29:10|142.12|141.99|142.12|142.04|142.12|142.04|142.12|141.99|1024
1731428960000|2024-11-12 16:29:20||141.99||142.04||142.04||141.99|412
1731428970000|2024-11-12 16:29:30|||||||||211
1731428980000|2024-11-12 16:29:40|||||||||177
1731428990000|2024-11-12 16:29:50||141.99||142.04||142.04||141.99|367
1731429000000|2024-11-12 16:30:00|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|223
1731429010000|2024-11-12 16:30:10|142.07||142.07||142.07||142.07||68
1731429020000|2024-11-12 16:30:20|142.12||142.07||142.12||142.07||298
1731429030000|2024-11-12 16:30:30|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|504
1731429040000|2024-11-12 16:30:40|||||||||176
1731429050000|2024-11-12 16:30:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|701
1731429060000|2024-11-12 16:31:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|227
1731429070000|2024-11-12 16:31:10|||||||||105
1731429080000|2024-11-12 16:31:20|142.17||142.12||142.17||142.12||845
1731429090000|2024-11-12 16:31:30|||||||||76
1731429100000|2024-11-12 16:31:40|||||||||142
1731429110000|2024-11-12 16:31:50|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|172
1731429120000|2024-11-12 16:32:00|||||||||62
1731429130000|2024-11-12 16:32:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|667
1731429140000|2024-11-12 16:32:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|717
1731429150000|2024-11-12 16:32:30|||||||||56
1731429160000|2024-11-12 16:32:40|||||||||372
1731429170000|2024-11-12 16:32:50|||||||||256
1731429180000|2024-11-12 16:33:00|||||||||87
1731429190000|2024-11-12 16:33:10|||||||||56
1731429200000|2024-11-12 16:33:20|||||||||57
1731429210000|2024-11-12 16:33:30|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|1247
1731429220000|2024-11-12 16:33:40|142.22||142.22||142.27||142.22||536
1731429230000|2024-11-12 16:33:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|417
1731429240000|2024-11-12 16:34:00|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|908
1731429250000|2024-11-12 16:34:10||142.09||142.09||142.09||142.04|50
1731429260000|2024-11-12 16:34:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|632
1731429270000|2024-11-12 16:34:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|37
1731429280000|2024-11-12 16:34:40|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1154
1731429290000|2024-11-12 16:34:50|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|953
1731429300000|2024-11-12 16:35:00|142.17|142.14|142.17|142.09|142.17|142.14|142.12|142.04|835
1731429310000|2024-11-12 16:35:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|838
1731429350000|2024-11-12 16:35:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|151
1731429360000|2024-11-12 16:36:00|||||||||33
1731429370000|2024-11-12 16:36:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|321
1731429380000|2024-11-12 16:36:20|||||||||4941
1731429390000|2024-11-12 16:36:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|54
1731429400000|2024-11-12 16:36:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|151
1731429430000|2024-11-12 16:37:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|363
1731429440000|2024-11-12 16:37:20||142.04||142.09||142.09||142.04|5
1731429460000|2024-11-12 16:37:40|||||||||320
1731429470000|2024-11-12 16:37:50|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|538
1731429490000|2024-11-12 16:38:10||141.94||141.99||141.99||141.94|93
1731429500000|2024-11-12 16:38:20|||||||||250
1731429520000|2024-11-12 16:38:40|||||||||160
1731429530000|2024-11-12 16:38:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|205
1731429540000|2024-11-12 16:39:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|39
1731429550000|2024-11-12 16:39:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|252
1731429570000|2024-11-12 16:39:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|18
1731429580000|2024-11-12 16:39:40||141.74||141.79||141.79||141.74|42
1731429590000|2024-11-12 16:39:50|||||||||65
1731429600000|2024-11-12 16:40:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|54
1731429610000|2024-11-12 16:40:10|||||||||5
1731429620000|2024-11-12 16:40:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|176
1731429640000|2024-11-12 16:40:40|141.97||141.97||141.97||141.92||97
1731429650000|2024-11-12 16:40:50|141.92||141.92||141.92||141.92||0
1731429700000|2024-11-12 16:41:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|7
1731429720000|2024-11-12 16:42:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|7
1731429770000|2024-11-12 16:42:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|202
1731429780000|2024-11-12 16:43:00|||||||||2
1731429800000|2024-11-12 16:43:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|166
1731429820000|2024-11-12 16:43:40|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|415
1731429830000|2024-11-12 16:43:50|||||||||20
1731429840000|2024-11-12 16:44:00|||||||||262
1731429870000|2024-11-12 16:44:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|294
1731429880000|2024-11-12 16:44:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|155
1731429890000|2024-11-12 16:44:50|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|543
1731429900000|2024-11-12 16:45:00|||||||||580
1731429910000|2024-11-12 16:45:10|||||||||153
1731429940000|2024-11-12 16:45:40|||||||||10
1731429950000|2024-11-12 16:45:50|||||||||502
1731429960000|2024-11-12 16:46:00|||||||||390
1731429970000|2024-11-12 16:46:10|||||||||308
1731429980000|2024-11-12 16:46:20|||||||||46
1731429990000|2024-11-12 16:46:30|||||||||50
1731430000000|2024-11-12 16:46:40|||||||||4
1731430010000|2024-11-12 16:46:50|||||||||5
1731430040000|2024-11-12 16:47:20|||||||||2
1731430050000|2024-11-12 16:47:30|||||||||3
1731430070000|2024-11-12 16:47:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|257
1731430080000|2024-11-12 16:48:00|||||||||719
1731430090000|2024-11-12 16:48:10|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|163
1731430100000|2024-11-12 16:48:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|509
1731430110000|2024-11-12 16:48:30|||||||||60
1731430120000|2024-11-12 16:48:40|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|52
1731430130000|2024-11-12 16:48:50|||||||||20
1731430140000|2024-11-12 16:49:00|||||||||5
1731430150000|2024-11-12 16:49:10|||||||||7
1731430160000|2024-11-12 16:49:20|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|142
1731430180000|2024-11-12 16:49:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|109
1731430190000|2024-11-12 16:49:50|||||||||7
1731430210000|2024-11-12 16:50:10|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|185
1731430220000|2024-11-12 16:50:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|20
1731430230000|2024-11-12 16:50:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|56
1731430250000|2024-11-12 16:50:50|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|229
1731430280000|2024-11-12 16:51:20|||||||||100
1731430290000|2024-11-12 16:51:30|||||||||7
1731430300000|2024-11-12 16:51:40|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|87
1731430320000|2024-11-12 16:52:00|||||||||40
1731430330000|2024-11-12 16:52:10|||||||||202
1731430340000|2024-11-12 16:52:20|141.82|141.74|141.82|141.74|141.87|141.79|141.82|141.74|84
1731430370000|2024-11-12 16:52:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|228
1731430380000|2024-11-12 16:53:00|||||||||2
1731430390000|2024-11-12 16:53:10|141.92||141.87||141.92||141.87||135
1731430400000|2024-11-12 16:53:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|39
1731430420000|2024-11-12 16:53:40||141.79||141.84||141.84||141.79|0
1731430430000|2024-11-12 16:53:50||141.79||141.79||141.79||141.79|0
1731430440000|2024-11-12 16:54:00|141.87||141.92||141.92||141.87||1
1731430450000|2024-11-12 16:54:10||141.84||141.79||141.84||141.79|0
1731430470000|2024-11-12 16:54:30||141.84||141.79||141.84||141.79|0
1731430480000|2024-11-12 16:54:40|141.87||141.87||141.87||141.87||0
1731430530000|2024-11-12 16:55:30||141.74||141.79||141.79||141.74|27
1731430540000|2024-11-12 16:55:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1731430550000|2024-11-12 16:55:50|||||||||7
1731430560000|2024-11-12 16:56:00|141.77|141.69|141.82|141.69|141.82|141.74|141.77|141.69|47
1731430570000|2024-11-12 16:56:10|141.77||141.77||141.77||141.77||0
1731430610000|2024-11-12 16:56:50||141.64||141.69||141.69||141.64|20
1731430620000|2024-11-12 16:57:00||141.64||141.64||141.64||141.64|0
1731430630000|2024-11-12 16:57:10|141.72||141.72||141.77||141.72||0
1731430670000|2024-11-12 16:57:50||141.59||141.59||141.59||141.59|7
1731430680000|2024-11-12 16:58:00||141.64||141.64||141.64||141.59|1
1731430690000|2024-11-12 16:58:10||141.59||141.64||141.64||141.59|0
1731430700000|2024-11-12 16:58:20||141.59||141.64||141.64||141.59|0
1731430710000|2024-11-12 16:58:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|0
1731430720000|2024-11-12 16:58:40|||||||||57
1731430730000|2024-11-12 16:58:50||141.54||141.54||141.54||141.54|30
1731430740000|2024-11-12 16:59:00||141.59||141.59||141.59||141.59|0
1731430750000|2024-11-12 16:59:10||141.54||141.59||141.59||141.54|0
1731430800000|2024-11-12 17:00:00|||||||||30
1731430870000|2024-11-12 17:01:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|7
1731430880000|2024-11-12 17:01:20||141.59||141.64||141.64||141.59|1
1731430930000|2024-11-12 17:02:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|64
1731430940000|2024-11-12 17:02:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|3
1731430980000|2024-11-12 17:03:00|141.77|141.69|141.77|141.64|141.77|141.69|141.77|141.64|3
1731430990000|2024-11-12 17:03:10||141.69||141.64||141.69||141.64|0
1731431000000|2024-11-12 17:03:20||141.69||141.69||141.69||141.64|0
1731431010000|2024-11-12 17:03:30||141.64||141.69||141.69||141.64|0
1731431020000|2024-11-12 17:03:40||141.64||141.69||141.69||141.64|0
1731431030000|2024-11-12 17:03:50|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|21
1731431070000|2024-11-12 17:04:30|||||||||3
1731431080000|2024-11-12 17:04:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|8
1731431260000|2024-11-12 17:07:40|||||||||10
1731431290000|2024-11-12 17:08:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|1
1731431320000|2024-11-12 17:08:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|14
1731431340000|2024-11-12 17:09:00|||||||||30
1731431400000|2024-11-12 17:10:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|21
1731431490000|2024-11-12 17:11:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|285
1731431520000|2024-11-12 17:12:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|39
1731431540000|2024-11-12 17:12:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|413
1731431580000|2024-11-12 17:13:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|30
1731431590000|2024-11-12 17:13:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|113
1731431600000|2024-11-12 17:13:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|0
1731431640000|2024-11-12 17:14:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|44
1731431670000|2024-11-12 17:14:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|26
1731431770000|2024-11-12 17:16:10|141.72|141.64|141.77|141.64|141.77|141.64|141.72|141.64|90
1731431780000|2024-11-12 17:16:20|141.72||141.72||141.77||141.72||7
1731431790000|2024-11-12 17:16:30|141.77||141.77||141.77||141.72||0
1731431800000|2024-11-12 17:16:40|141.72||141.77||141.77||141.72||11
1731431820000|2024-11-12 17:17:00||141.69||141.69||141.69||141.69|0
1731431880000|2024-11-12 17:18:00|||||||||2
1731431900000|2024-11-12 17:18:20|||||||||2
1731431920000|2024-11-12 17:18:40|||||||||2
1731431940000|2024-11-12 17:19:00|||||||||1
1731431990000|2024-11-12 17:19:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|42
1731432000000|2024-11-12 17:20:00|||||||||1
1731432010000|2024-11-12 17:20:10|||||||||8
1731432020000|2024-11-12 17:20:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|38
1731432120000|2024-11-12 17:22:00|141.82||141.82||141.82||141.82||23
1731432130000|2024-11-12 17:22:10|141.77||141.77||141.77||141.77||0
1731432140000|2024-11-12 17:22:20|||||||||5
1731432260000|2024-11-12 17:24:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|6
1731432330000|2024-11-12 17:25:30|||||||||40
1731432340000|2024-11-12 17:25:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|76
1731432370000|2024-11-12 17:26:10|||||||||40
1731432400000|2024-11-12 17:26:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|100
1731432440000|2024-11-12 17:27:20|||||||||1
1731432460000|2024-11-12 17:27:40||141.59||141.59||141.59||141.59|40
1731432470000|2024-11-12 17:27:50|141.67||141.67||141.67||141.67||0
1731432490000|2024-11-12 17:28:10|||||||||1
1731432510000|2024-11-12 17:28:30|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|14
1731432520000|2024-11-12 17:28:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|85
1731432680000|2024-11-12 17:31:20|||||||||12
1731432700000|2024-11-12 17:31:40|||||||||3
1731432810000|2024-11-12 17:33:30|||||||||1
1731432820000|2024-11-12 17:33:40|141.72||141.72||141.72||141.72||28
1731432840000|2024-11-12 17:34:00||141.64||141.64||141.64||141.64|0
1731432900000|2024-11-12 17:35:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|46
1731432930000|2024-11-12 17:35:30|141.72||141.72||141.72||141.72||11
1731432940000|2024-11-12 17:35:40||141.64||141.64||141.64||141.64|0
1731432970000|2024-11-12 17:36:10|141.77||141.77||141.77||141.77||10
1731432980000|2024-11-12 17:36:20||141.69||141.64||141.69||141.64|1
1731432990000|2024-11-12 17:36:30||141.69||141.69||141.69||141.69|0
1731433020000|2024-11-12 17:37:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|4
1731433030000|2024-11-12 17:37:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|0
1731433040000|2024-11-12 17:37:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|29
1731433100000|2024-11-12 17:38:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|15
1731433260000|2024-11-12 17:41:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|21
1731433270000|2024-11-12 17:41:10|141.67|141.59|141.67|141.59|141.72|141.59|141.67|141.59|27
1731433280000|2024-11-12 17:41:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|5
1731433330000|2024-11-12 17:42:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|3
1731433380000|2024-11-12 17:43:00|||||||||1
1731433390000|2024-11-12 17:43:10|141.72||141.72||141.72||141.72||4
1731433400000|2024-11-12 17:43:20|141.67||141.67||141.67||141.67||0
1731433540000|2024-11-12 17:45:40|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|26
1731433610000|2024-11-12 17:46:50|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|25
1731433630000|2024-11-12 17:47:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|11
1731433790000|2024-11-12 17:49:50|||||||||25
1731433800000|2024-11-12 17:50:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|2
1731433810000|2024-11-12 17:50:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|3
1731433820000|2024-11-12 17:50:20||141.49||141.54||141.54||141.49|1
1731434040000|2024-11-12 17:54:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|1
1731434130000|2024-11-12 17:55:30|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|22
1731434170000|2024-11-12 17:56:10||141.49||141.49||141.49||141.49|0
1731434180000|2024-11-12 17:56:20|141.57||141.57||141.57||141.57||0
1731434190000|2024-11-12 17:56:30|||||||||6
1731434200000|2024-11-12 17:56:40|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|89
1731434210000|2024-11-12 17:56:50|141.47||141.47||141.52||141.47||3
1731434230000|2024-11-12 17:57:10|||||||||2
1731434240000|2024-11-12 17:57:20|141.42|141.34|141.47|141.34|141.47|141.34|141.42|141.34|11
1731434250000|2024-11-12 17:57:30||141.39||141.39||141.39||141.39|0
1731434300000|2024-11-12 17:58:20|||||||||1
1731434310000|2024-11-12 17:58:30||141.34||141.34||141.34||141.34|0
1731434340000|2024-11-12 17:59:00||141.39||141.39||141.39||141.39|0
1731434350000|2024-11-12 17:59:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|1
1731434360000|2024-11-12 17:59:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|27
1731434380000|2024-11-12 17:59:40|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|22
1731434390000|2024-11-12 17:59:50|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|6
1731434420000|2024-11-12 18:00:20|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|0
1731434440000|2024-11-12 18:00:40|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|51
1731434480000|2024-11-12 18:01:20|||||||||1
1731434490000|2024-11-12 18:01:30||141.49||141.49||141.49||141.49|1
1731434500000|2024-11-12 18:01:40|141.57||141.57||141.57||141.57||0
1731434510000|2024-11-12 18:01:50|141.62||141.62||141.62||141.62||0
1731434520000|2024-11-12 18:02:00||141.54||141.54||141.54||141.54|0
1731434530000|2024-11-12 18:02:10|141.67||141.67||141.67||141.67||56
1731434540000|2024-11-12 18:02:20||141.59||141.59||141.59||141.54|0
1731434560000|2024-11-12 18:02:40|||||||||1
1731434570000|2024-11-12 18:02:50|||||||||5
1731434580000|2024-11-12 18:03:00|||||||||7
1731434590000|2024-11-12 18:03:10|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|26
1731434600000|2024-11-12 18:03:20||141.64||141.64||141.64||141.64|0
1731434610000|2024-11-12 18:03:30||141.59||141.59||141.59||141.59|0
1731434620000|2024-11-12 18:03:40|141.67|141.64|141.67|141.59|141.67|141.64|141.67|141.59|31
1731434700000|2024-11-12 18:05:00|||||||||15
1731434730000|2024-11-12 18:05:30|||||||||46
1731434750000|2024-11-12 18:05:50|141.62|141.54|141.67|141.54|141.67|141.54|141.62|141.54|2
1731434760000|2024-11-12 18:06:00|141.62||141.62||141.62||141.62||0
1731434810000|2024-11-12 18:06:50|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|11
1731434830000|2024-11-12 18:07:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|0
1731434880000|2024-11-12 18:08:00|||||||||1
1731434960000|2024-11-12 18:09:20|141.67|141.59|141.67|141.59|141.67|141.59|141.62|141.59|68
1731434980000|2024-11-12 18:09:40|||||||||100
1731435010000|2024-11-12 18:10:10||141.54||141.59||141.59||141.54|0
1731435100000|2024-11-12 18:11:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|4
1731435110000|2024-11-12 18:11:50|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|36
1731435130000|2024-11-12 18:12:10||141.54||141.54||141.54||141.54|0
1731435140000|2024-11-12 18:12:20||141.59||141.54||141.59||141.54|0
1731435150000|2024-11-12 18:12:30||141.59||141.59||141.59||141.59|25
1731435160000|2024-11-12 18:12:40||141.54||141.59||141.59||141.54|0
1731435170000|2024-11-12 18:12:50||141.54||141.54||141.59||141.54|0
1731435180000|2024-11-12 18:13:00||141.59||141.59||141.59||141.54|0
1731435190000|2024-11-12 18:13:10||141.54||141.59||141.59||141.54|0
1731435320000|2024-11-12 18:15:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|72
1731435500000|2024-11-12 18:18:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|22
1731435540000|2024-11-12 18:19:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|122
1731435550000|2024-11-12 18:19:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|180
1731435560000|2024-11-12 18:19:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|62
1731435570000|2024-11-12 18:19:30|||||||||8
1731435630000|2024-11-12 18:20:30||141.69||141.69||141.69||141.69|16
1731435640000|2024-11-12 18:20:40||141.74||141.74||141.74||141.74|0
1731435660000|2024-11-12 18:21:00|||||||||23
1731435730000|2024-11-12 18:22:10|||||||||22
1731435740000|2024-11-12 18:22:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|127
1731435750000|2024-11-12 18:22:30|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|158
1731435770000|2024-11-12 18:22:50|||||||||29
1731435810000|2024-11-12 18:23:30|141.82||141.77||141.82||141.77||1
1731435840000|2024-11-12 18:24:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|20
1731435880000|2024-11-12 18:24:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|109
1731435890000|2024-11-12 18:24:50|141.77|141.69|141.77|141.64|141.77|141.69|141.77|141.64|52
1731435900000|2024-11-12 18:25:00|141.72||141.77||141.77||141.72||0
1731435940000|2024-11-12 18:25:40||141.69||141.69||141.69||141.69|0
1731436060000|2024-11-12 18:27:40|||||||||1
1731436090000|2024-11-12 18:28:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1731436120000|2024-11-12 18:28:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|1
1731436180000|2024-11-12 18:29:40|||||||||2
1731436190000|2024-11-12 18:29:50|141.92||141.92||141.92||141.92||0
1731436200000|2024-11-12 18:30:00|141.87||141.87||141.87||141.87||0
1731436230000|2024-11-12 18:30:30|141.92||141.92||141.92||141.92||0
1731436250000|2024-11-12 18:30:50|141.87||141.87||141.87||141.87||0
1731436290000|2024-11-12 18:31:30|141.92||141.92||141.92||141.92||5
1731436310000|2024-11-12 18:31:50|141.87||141.92||141.92||141.87||0
1731436320000|2024-11-12 18:32:00||141.84||141.84||141.84||141.84|0
1731436380000|2024-11-12 18:33:00|||||||||22
1731436430000|2024-11-12 18:33:50|||||||||1
1731436440000|2024-11-12 18:34:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|35
1731436450000|2024-11-12 18:34:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|0
1731436500000|2024-11-12 18:35:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|26
1731436510000|2024-11-12 18:35:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|43
1731436530000|2024-11-12 18:35:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|225
1731436550000|2024-11-12 18:35:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|16
1731436720000|2024-11-12 18:38:40||141.79||141.84||141.84||141.79|0
1731436730000|2024-11-12 18:38:50|141.87|141.79|141.92|141.79|141.92|141.79|141.87|141.79|1
1731436760000|2024-11-12 18:39:20||141.84||141.84||141.84||141.84|121
1731436860000|2024-11-12 18:41:00||141.79||141.84||141.84||141.79|0
1731436940000|2024-11-12 18:42:20||141.79||141.79||141.79||141.79|2
1731436960000|2024-11-12 18:42:40||141.84||141.79||141.84||141.79|0
1731436970000|2024-11-12 18:42:50||141.84||141.84||141.84||141.84|0
1731437020000|2024-11-12 18:43:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|0
1731437120000|2024-11-12 18:45:20||141.84||141.84||141.84||141.84|38
1731437160000|2024-11-12 18:46:00||141.89||141.89||141.89||141.89|0
1731437170000|2024-11-12 18:46:10||141.84||141.84||141.84||141.84|1
1731437190000|2024-11-12 18:46:30|141.92|141.89|141.92|141.84|141.92|141.89|141.92|141.84|0
1731437200000|2024-11-12 18:46:40|141.97||141.97||141.97||141.92||5
1731437220000|2024-11-12 18:47:00||141.89||141.89||141.89||141.89|0
1731437230000|2024-11-12 18:47:10||141.84||141.84||141.84||141.84|0
1731437250000|2024-11-12 18:47:30||141.89||141.89||141.89||141.89|0
1731437510000|2024-11-12 18:51:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|0
1731437520000|2024-11-12 18:52:00|||||||||1
1731437580000|2024-11-12 18:53:00|||||||||1
1731437700000|2024-11-12 18:55:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|50
1731437870000|2024-11-12 18:57:50|||||||||27
1731437940000|2024-11-12 18:59:00||141.94||141.94||141.94||141.94|54
1731437960000|2024-11-12 18:59:20|142.02||142.02||142.02||142.02||11
1731438410000|2024-11-12 19:06:50|142.07||142.07||142.07||142.07||0
1731438420000|2024-11-12 19:07:00||141.99||141.99||141.99||141.99|0
1731438470000|2024-11-12 19:07:50|||||||||3
1731438780000|2024-11-12 19:13:00|||||||||22
1731439270000|2024-11-12 19:21:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|24
1731439340000|2024-11-12 19:22:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|48
1731439370000|2024-11-12 19:22:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|12
1731439550000|2024-11-12 19:25:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|1
1731439560000|2024-11-12 19:26:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|44
1731439570000|2024-11-12 19:26:10||141.99||141.99||141.99||141.99|0
1731439590000|2024-11-12 19:26:30|142.07||142.07||142.07||142.07||0
1731439630000|2024-11-12 19:27:10|||||||||6
1731440210000|2024-11-12 19:36:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|19
1731440260000|2024-11-12 19:37:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|0
1731440330000|2024-11-12 19:38:50|||||||||30
1731440400000|2024-11-12 19:40:00|||||||||3
1731440410000|2024-11-12 19:40:10||142.04||142.04||142.04||142.04|31
1731440430000|2024-11-12 19:40:30||142.09||142.04||142.09||142.04|0
1731440440000|2024-11-12 19:40:40||142.09||142.04||142.09||142.04|0
1731440450000|2024-11-12 19:40:50||142.09||142.09||142.09||142.09|0
1731440720000|2024-11-12 19:45:20||142.04||142.04||142.04||142.04|1
1731440740000|2024-11-12 19:45:40|142.12||142.12||142.12||142.12||0
1731440790000|2024-11-12 19:46:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|9
1731440800000|2024-11-12 19:46:40||142.04||142.04||142.04||142.04|0
1731440810000|2024-11-12 19:46:50||142.09||142.04||142.09||142.04|0
1731440820000|2024-11-12 19:47:00||142.09||142.09||142.09||142.09|0
1731440830000|2024-11-12 19:47:10||142.04||142.04||142.04||142.04|0
1731440880000|2024-11-12 19:48:00|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|34
1731440890000|2024-11-12 19:48:10||141.99||141.99||141.99||141.99|1
1731440920000|2024-11-12 19:48:40||142.04||142.04||142.04||142.04|0
1731440940000|2024-11-12 19:49:00||141.99||141.99||141.99||141.99|0
1731440990000|2024-11-12 19:49:50|142.07||142.07||142.07||142.07||0
1731441130000|2024-11-12 19:52:10||141.94||141.94||141.94||141.94|4
1731441140000|2024-11-12 19:52:20|142.02||142.02||142.02||142.02||0
1731441170000|2024-11-12 19:52:50|||||||||7
1731441340000|2024-11-12 19:55:40|||||||||1
1731441430000|2024-11-12 19:57:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|11
1731441660000|2024-11-12 20:01:00||141.94||141.94||141.94||141.94|25
1731441710000|2024-11-12 20:01:50||141.99||141.94||141.99||141.94|0
1731441750000|2024-11-12 20:02:30||141.99||141.94||141.99||141.94|0
1731441760000|2024-11-12 20:02:40||141.99||141.99||141.99||141.99|0
1731441920000|2024-11-12 20:05:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1731442260000|2024-11-12 20:11:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|16
1731442280000|2024-11-12 20:11:20|||||||||37
1731442320000|2024-11-12 20:12:00|||||||||30
1731442420000|2024-11-12 20:13:40|142.22||142.22||142.22||142.22||0
1731442490000|2024-11-12 20:14:50|142.17||142.17||142.17||142.17||0
1731442580000|2024-11-12 20:16:20||142.04||142.04||142.04||142.04|68
1731442630000|2024-11-12 20:17:10|142.12||142.12||142.12||142.12||0
1731442660000|2024-11-12 20:17:40|||||||||6
1731442670000|2024-11-12 20:17:50||141.99||141.99||141.99||141.99|12
1731442700000|2024-11-12 20:18:20||142.04||142.04||142.04||142.04|0
1731442740000|2024-11-12 20:19:00|||||||||4
1731442790000|2024-11-12 20:19:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|7
1731442850000|2024-11-12 20:20:50|||||||||39
1731442860000|2024-11-12 20:21:00||142.04||142.04||142.04||142.04|32
1731442930000|2024-11-12 20:22:10|142.12||142.12||142.12||142.12||0
1731442980000|2024-11-12 20:23:00||141.99||141.99||141.99||141.99|5
1731443040000|2024-11-12 20:24:00|142.07||142.07||142.07||142.07||0
1731443220000|2024-11-12 20:27:00||141.94||141.94||141.94||141.94|9
1731443240000|2024-11-12 20:27:20|142.02||142.02||142.02||142.02||0
1731443270000|2024-11-12 20:27:50|142.07||142.07||142.07||142.07||0
1731443280000|2024-11-12 20:28:00||141.99||141.99||141.99||141.99|0
1731443360000|2024-11-12 20:29:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|8
1731443660000|2024-11-12 20:34:20|142.07|141.99|142.12|141.99|142.12|141.99|142.07|141.99|42
1731443680000|2024-11-12 20:34:40|142.07||142.07||142.07||142.07||0
1731443690000|2024-11-12 20:34:50|142.12||142.12||142.12||142.12||0
1731443730000|2024-11-12 20:35:30|142.07||142.07||142.07||142.07||0
1731443770000|2024-11-12 20:36:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1731443880000|2024-11-12 20:38:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|21
1731443910000|2024-11-12 20:38:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|43
1731443920000|2024-11-12 20:38:40|142.17||142.17||142.17||142.17||0
1731444070000|2024-11-12 20:41:10||142.09||142.09||142.09||142.09|0
1731444120000|2024-11-12 20:42:00||142.04||142.04||142.04||142.04|8
1731444140000|2024-11-12 20:42:20|142.12||142.12||142.12||142.12||0
1731444170000|2024-11-12 20:42:50|||||||||4
1731444300000|2024-11-12 20:45:00|142.17||142.17||142.17||142.17||0
1731444410000|2024-11-12 20:46:50|||||||||43
1731444440000|2024-11-12 20:47:20||142.09||142.09||142.09||142.09|0
1731444600000|2024-11-12 20:50:00||142.04||142.04||142.04||142.04|24
1731444610000|2024-11-12 20:50:10|142.12||142.12||142.12||142.12||0
1731444660000|2024-11-12 20:51:00|||||||||8
1731444690000|2024-11-12 20:51:30|||||||||18
1731444720000|2024-11-12 20:52:00|142.17||142.17||142.17||142.17||0
1731444730000|2024-11-12 20:52:10||142.09||142.04||142.09||142.04|26
1731444740000|2024-11-12 20:52:20|142.12||142.17||142.17||142.12||0
1731444750000|2024-11-12 20:52:30|142.12||142.17||142.17||142.12||0
1731444760000|2024-11-12 20:52:40|142.12||142.12||142.12||142.12||0
1731444770000|2024-11-12 20:52:50|142.17||142.12||142.17||142.12||0
1731444780000|2024-11-12 20:53:00|142.17||142.12||142.17||142.12||0
1731444790000|2024-11-12 20:53:10|142.17||142.17||142.17||142.17||0
1731444860000|2024-11-12 20:54:20|142.12||142.17||142.17||142.12||3
1731444880000|2024-11-12 20:54:40||142.09||142.09||142.09||142.09|0
1731444900000|2024-11-12 20:55:00|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|34
1731444940000|2024-11-12 20:55:40|142.12||142.12||142.12||142.12||0
1731445100000|2024-11-12 20:58:20|||||||||2
1731445110000|2024-11-12 20:58:30||141.99||141.99||141.99||141.99|6
1731445120000|2024-11-12 20:58:40|||||||||4
1731445130000|2024-11-12 20:58:50|||||||||19
1731445140000|2024-11-12 20:59:00||142.04||142.04||142.04||142.04|45
1731445170000|2024-11-12 20:59:30|142.17||142.12||142.17||142.12||0
1731445180000|2024-11-12 20:59:40|||||||||1
1731481260000|2024-11-13 07:01:00|142.14|142.07|142.14|142.07|142.14|142.07|142.14|142.07|0
1731481350000|2024-11-13 07:02:30|||||||||3
1731481410000|2024-11-13 07:03:30|||||||||3
1731481500000|2024-11-13 07:05:00|141.52|141.39|141.52|141.44|141.52|141.44|141.52|141.39|25
1731481520000|2024-11-13 07:05:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|4
1731481560000|2024-11-13 07:06:00|141.62||141.62||141.62||141.62||5
1731481600000|2024-11-13 07:06:40|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|14
1731481620000|2024-11-13 07:07:00|141.52|141.49|141.52|141.39|141.52|141.49|141.52|141.39|6
1731481820000|2024-11-13 07:10:20|141.47||141.47||141.47||141.47||0
1731481840000|2024-11-13 07:10:40|141.52||141.52||141.52||141.52||1
1731481850000|2024-11-13 07:10:50||141.44||141.44||141.44||141.39|0
1731481860000|2024-11-13 07:11:00||141.39||141.39||141.39||141.39|0
1731481870000|2024-11-13 07:11:10|||||||||2
1731481880000|2024-11-13 07:11:20|141.47|141.34|141.47|141.39|141.47|141.39|141.47|141.34|1
1731481890000|2024-11-13 07:11:30||141.34||141.34||141.39||141.34|0
1731481920000|2024-11-13 07:12:00|141.42||141.42||141.42||141.42||0
1731481970000|2024-11-13 07:12:50||141.29||141.34||141.34||141.29|0
1731481980000|2024-11-13 07:13:00||141.29||141.29||141.29||141.29|0
1731481990000|2024-11-13 07:13:10||141.34||141.34||141.34||141.34|0
1731482000000|2024-11-13 07:13:20|141.37|141.29|141.37|141.29|141.37|141.34|141.37|141.29|9
1731482010000|2024-11-13 07:13:30||141.24||141.24||141.24||141.24|0
1731482100000|2024-11-13 07:15:00||141.29||141.24||141.29||141.24|0
1731482130000|2024-11-13 07:15:30|141.42|141.29|141.42|141.34|141.42|141.34|141.42|141.29|3
1731482140000|2024-11-13 07:15:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|11
1731482170000|2024-11-13 07:16:10|141.52||141.52||141.52||141.52||6
1731482180000|2024-11-13 07:16:20|141.47||141.47||141.47||141.47||0
1731482230000|2024-11-13 07:17:10|141.52||141.52||141.52||141.52||7
1731482280000|2024-11-13 07:18:00|141.47||141.52||141.52||141.47||6
1731482300000|2024-11-13 07:18:20|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|0
1731482310000|2024-11-13 07:18:30|141.52||141.57||141.57||141.52||0
1731482360000|2024-11-13 07:19:20||141.49||141.49||141.49||141.49|0
1731482440000|2024-11-13 07:20:40|141.62||141.62||141.62||141.62||3
1731482550000|2024-11-13 07:22:30||141.54||141.49||141.54||141.49|0
1731482600000|2024-11-13 07:23:20||141.54||141.54||141.54||141.54|0
1731482610000|2024-11-13 07:23:30|141.67||141.67||141.67||141.67||0
1731482650000|2024-11-13 07:24:10||141.59||141.59||141.59||141.59|0
1731482690000|2024-11-13 07:24:50||141.54||141.54||141.54||141.54|0
1731482770000|2024-11-13 07:26:10|141.72|141.59|141.72|141.59|141.72|141.59|141.72|141.59|0
1731482850000|2024-11-13 07:27:30|141.67||141.67||141.67||141.67||0
1731482880000|2024-11-13 07:28:00|141.72||141.72||141.72||141.72||4
1731482950000|2024-11-13 07:29:10||141.64||141.59||141.64||141.59|0
1731482980000|2024-11-13 07:29:40||141.64||141.64||141.64||141.64|0
1731483000000|2024-11-13 07:30:00|141.77||141.77||141.77||141.77||3
1731483020000|2024-11-13 07:30:20|141.72||141.72||141.72||141.72||2
1731483040000|2024-11-13 07:30:40||141.59||141.59||141.59||141.59|0
1731483060000|2024-11-13 07:31:00|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|0
1731483080000|2024-11-13 07:31:20|141.72||141.77||141.77||141.72||0
1731483120000|2024-11-13 07:32:00||141.69||141.64||141.69||141.64|2
1731483160000|2024-11-13 07:32:40|141.72||141.72||141.72||141.72||0
1731483180000|2024-11-13 07:33:00||141.59||141.64||141.64||141.59|0
1731483210000|2024-11-13 07:33:30||141.59||141.59||141.64||141.59|2
1731483230000|2024-11-13 07:33:50||141.64||141.64||141.64||141.64|0
1731483250000|2024-11-13 07:34:10|141.77||141.77||141.77||141.77||0
1731483260000|2024-11-13 07:34:20|141.72|141.59|141.72|141.64|141.72|141.64|141.72|141.59|2
1731483280000|2024-11-13 07:34:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|50
1731483290000|2024-11-13 07:34:50||141.54||141.54||141.54||141.54|0
1731483310000|2024-11-13 07:35:10|141.62|141.49|141.57|141.49|141.62|141.49|141.57|141.49|53
1731483330000|2024-11-13 07:35:30|141.62||141.62||141.62||141.62||5
1731483360000|2024-11-13 07:36:00||141.54||141.54||141.54||141.54|0
1731483400000|2024-11-13 07:36:40||141.49||141.49||141.49||141.49|0
1731483440000|2024-11-13 07:37:20|||||||||2
1731483510000|2024-11-13 07:38:30|141.67|141.54|141.72|141.59|141.72|141.59|141.67|141.54|48
1731483560000|2024-11-13 07:39:20|141.77|141.64|141.72|141.64|141.77|141.64|141.72|141.64|2
1731483570000|2024-11-13 07:39:30||141.59||141.64||141.64||141.59|0
1731483600000|2024-11-13 07:40:00||141.59||141.59||141.59||141.59|0
1731483630000|2024-11-13 07:40:30||141.64||141.64||141.64||141.64|0
1731483660000|2024-11-13 07:41:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|5
1731483680000|2024-11-13 07:41:20|141.82||141.82||141.82||141.82||2
1731483710000|2024-11-13 07:41:50|141.77||141.77||141.77||141.77||0
1731483720000|2024-11-13 07:42:00|141.82||141.82||141.82||141.82||0
1731483760000|2024-11-13 07:42:40|141.77||141.82||141.82||141.77||0
1731483820000|2024-11-13 07:43:40|141.77||141.82||141.82||141.77||0
1731483900000|2024-11-13 07:45:00|141.77||141.82||141.82||141.77||2
1731483910000|2024-11-13 07:45:10||141.74||141.69||141.74||141.69|2
1731483920000|2024-11-13 07:45:20|141.77||141.77||141.77||141.77||0
1731483940000|2024-11-13 07:45:40|141.82||141.82||141.82||141.82||60
1731483990000|2024-11-13 07:46:30|141.77||141.77||141.77||141.77||0
1731484060000|2024-11-13 07:47:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|17
1731484080000|2024-11-13 07:48:00|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|108
1731484100000|2024-11-13 07:48:20|141.97||141.92||141.97||141.92||0
1731484130000|2024-11-13 07:48:50||141.79||141.79||141.79||141.79|4
1731484140000|2024-11-13 07:49:00|141.87||141.87||141.87||141.87||0
1731484170000|2024-11-13 07:49:30|141.92||141.92||141.92||141.92||37
1731484180000|2024-11-13 07:49:40|141.87||141.87||141.87||141.87||0
1731484200000|2024-11-13 07:50:00||141.74||141.74||141.74||141.74|12
1731484210000|2024-11-13 07:50:10||141.79||141.74||141.79||141.74|2
1731484220000|2024-11-13 07:50:20||141.79||141.74||141.79||141.74|2
1731484250000|2024-11-13 07:50:50||141.79||141.79||141.79||141.79|0
1731484260000|2024-11-13 07:51:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|14
1731484270000|2024-11-13 07:51:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|0
1731484280000|2024-11-13 07:51:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|4
1731484290000|2024-11-13 07:51:30|141.77||141.77||141.77||141.77||1
1731484300000|2024-11-13 07:51:40|141.72||141.72||141.72||141.72||0
1731484310000|2024-11-13 07:51:50||141.59||141.59||141.59||141.59|0
1731484320000|2024-11-13 07:52:00||141.64||141.64||141.64||141.64|0
1731484350000|2024-11-13 07:52:30||141.59||141.59||141.59||141.59|0
1731484360000|2024-11-13 07:52:40||141.64||141.64||141.64||141.64|0
1731484370000|2024-11-13 07:52:50||141.59||141.59||141.59||141.59|0
1731484380000|2024-11-13 07:53:00||141.64||141.64||141.64||141.64|1
1731484410000|2024-11-13 07:53:30|141.77|141.69|141.87|141.74|141.87|141.74|141.77|141.69|2
1731484420000|2024-11-13 07:53:40|141.82||141.87||141.87||141.82||1
1731484430000|2024-11-13 07:53:50|141.82||141.82||141.82||141.82||0
1731484440000|2024-11-13 07:54:00|141.87||141.87||141.87||141.82||2
1731484450000|2024-11-13 07:54:10||141.79||141.79||141.79||141.79|0
1731484490000|2024-11-13 07:54:50|141.92||141.92||141.92||141.92||0
1731484500000|2024-11-13 07:55:00|141.87||141.87||141.87||141.87||0
1731484530000|2024-11-13 07:55:30|141.97|141.84|141.97|141.84|141.97|141.84|141.97|141.84|213
1731484540000|2024-11-13 07:55:40|141.92||141.92||141.92||141.92||0
1731484550000|2024-11-13 07:55:50|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|33
1731484570000|2024-11-13 07:56:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|42
1731484580000|2024-11-13 07:56:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|12
1731484620000|2024-11-13 07:57:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|3
1731484630000|2024-11-13 07:57:10|141.97|141.79|141.97|141.84|141.97|141.84|141.97|141.79|37
1731484640000|2024-11-13 07:57:20||141.89||141.89||141.89||141.89|0
1731484670000|2024-11-13 07:57:50||141.84||141.84||141.84||141.84|10
1731484690000|2024-11-13 07:58:10|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.89|3
1731484730000|2024-11-13 07:58:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|19
1731484740000|2024-11-13 07:59:00||141.79||141.79||141.79||141.79|0
1731484750000|2024-11-13 07:59:10|141.87|141.84|141.97|141.89|141.97|141.89|141.87|141.84|13
1731484760000|2024-11-13 07:59:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|17
1731484770000|2024-11-13 07:59:30||141.79||141.79||141.84||141.79|22
1731484780000|2024-11-13 07:59:40|141.87|141.84|141.87|141.79|141.87|141.84|141.87|141.79|7
1731484790000|2024-11-13 07:59:50|141.92|141.74|141.92|141.84|141.92|141.84|141.92|141.74|133
1731484800000|2024-11-13 08:00:00|141.97|141.89|141.87|141.79|141.97|141.89|141.67|141.59|446
1731484810000|2024-11-13 08:00:10|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|17
1731484820000|2024-11-13 08:00:20|142.02|141.94|142.12|142.04|142.12|142.04|141.97|141.89|201
1731484830000|2024-11-13 08:00:30|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|27
1731484840000|2024-11-13 08:00:40|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|61
1731484850000|2024-11-13 08:00:50|||||||||25
1731484860000|2024-11-13 08:01:00|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|14
1731484870000|2024-11-13 08:01:10|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|5
1731484880000|2024-11-13 08:01:20|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|170
1731484890000|2024-11-13 08:01:30|141.97|141.89|142.07|141.99|142.12|141.99|141.97|141.89|203
1731484900000|2024-11-13 08:01:40|142.02|141.94|142.07|141.99|142.12|141.99|142.02|141.94|50
1731484910000|2024-11-13 08:01:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|141.99|115
1731484920000|2024-11-13 08:02:00|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|84
1731484930000|2024-11-13 08:02:10|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|29
1731484940000|2024-11-13 08:02:20|142.02|141.94|141.97|141.89|142.07|141.99|141.97|141.89|84
1731484950000|2024-11-13 08:02:30|142.02|141.94|141.97|141.89|142.07|141.94|141.97|141.89|15
1731484960000|2024-11-13 08:02:40|142.02||142.02||142.02||141.97||2
1731484970000|2024-11-13 08:02:50|141.97|141.94|142.02|141.89|142.02|141.94|141.97|141.89|2
1731484980000|2024-11-13 08:03:00|141.97|141.94|142.07|141.99|142.07|141.99|141.97|141.89|16
1731484990000|2024-11-13 08:03:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|9
1731485000000|2024-11-13 08:03:20|142.07|141.89|142.02|141.94|142.07|141.94|142.02|141.89|0
1731485010000|2024-11-13 08:03:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|72
1731485020000|2024-11-13 08:03:40|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|5
1731485030000|2024-11-13 08:03:50|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|1
1731485040000|2024-11-13 08:04:00|142.07|141.89|141.97|141.89|142.07|141.89|141.97|141.89|9
1731485050000|2024-11-13 08:04:10|142.02|141.94|142.07|141.99|142.12|141.99|141.97|141.94|2
1731485060000|2024-11-13 08:04:20|142.12|142.04|142.12|142.04|142.12|142.04|142.07|142.04|0
1731485070000|2024-11-13 08:04:30|142.07|141.99|142.02|141.94|142.12|141.99|141.92|141.84|765
1731485080000|2024-11-13 08:04:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|171
1731485090000|2024-11-13 08:04:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|30
1731485100000|2024-11-13 08:05:00|142.02|141.94|142.07|141.94|142.12|142.04|142.02|141.94|623
1731485110000|2024-11-13 08:05:10|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.94|172
1731485120000|2024-11-13 08:05:20|142.02|141.94|142.32|142.24|142.32|142.24|142.02|141.94|192
1731485130000|2024-11-13 08:05:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|204
1731485140000|2024-11-13 08:05:40|142.37|142.29|142.32|142.24|142.37|142.29|142.27|142.19|170
1731485150000|2024-11-13 08:05:50|142.37|142.29|142.32|142.24|142.42|142.34|142.32|142.24|74
1731485160000|2024-11-13 08:06:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|114
1731485170000|2024-11-13 08:06:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|153
1731485180000|2024-11-13 08:06:20|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|137
1731485190000|2024-11-13 08:06:30|142.37|142.29|142.37|142.29|142.42|142.34|142.32|142.24|108
1731485200000|2024-11-13 08:06:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1731485210000|2024-11-13 08:06:50|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|3
1731485220000|2024-11-13 08:07:00|142.42|142.34|142.42|142.34|142.52|142.39|142.42|142.34|23
1731485230000|2024-11-13 08:07:10|142.47|142.39|142.52|142.44|142.52|142.44|142.42|142.34|39
1731485240000|2024-11-13 08:07:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|515
1731485250000|2024-11-13 08:07:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.44|20
1731485260000|2024-11-13 08:07:40|||||||||16
1731485270000|2024-11-13 08:07:50|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|56
1731485280000|2024-11-13 08:08:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|2
1731485290000|2024-11-13 08:08:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|32
1731485300000|2024-11-13 08:08:20|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|134
1731485310000|2024-11-13 08:08:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|33
1731485320000|2024-11-13 08:08:40|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|39
1731485330000|2024-11-13 08:08:50|142.57|142.44|142.62|142.49|142.62|142.54|142.57|142.44|39
1731485340000|2024-11-13 08:09:00||142.54||142.54||142.54||142.54|9
1731485350000|2024-11-13 08:09:10|142.67|142.59|142.72|142.59|142.72|142.59|142.62|142.54|26
1731485360000|2024-11-13 08:09:20|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|23
1731485370000|2024-11-13 08:09:30|142.67|142.59|142.72|142.64|142.77|142.69|142.67|142.59|19
1731485380000|2024-11-13 08:09:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|58
1731485390000|2024-11-13 08:09:50||142.49||142.54||142.54||142.49|1
1731485400000|2024-11-13 08:10:00|142.57|142.49|142.52|142.44|142.62|142.49|142.52|142.44|7
1731485410000|2024-11-13 08:10:10|142.57||142.57||142.57||142.57||2
1731485420000|2024-11-13 08:10:20|142.52|142.49|142.62|142.54|142.62|142.54|142.52|142.49|2
1731485430000|2024-11-13 08:10:30|142.57|142.49|142.57|142.44|142.62|142.49|142.52|142.39|6
1731485440000|2024-11-13 08:10:40|142.52|142.39|142.47|142.39|142.52|142.39|142.47|142.34|39
1731485450000|2024-11-13 08:10:50||142.34||142.34||142.39||142.34|11
1731485460000|2024-11-13 08:11:00|142.42||142.42||142.47||142.42||3
1731485470000|2024-11-13 08:11:10|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|3
1731485480000|2024-11-13 08:11:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|6
1731485490000|2024-11-13 08:11:30|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|7
1731485500000|2024-11-13 08:11:40|142.52||142.52||142.57||142.52||6
1731485510000|2024-11-13 08:11:50|142.57||142.52||142.57||142.52||0
1731485520000|2024-11-13 08:12:00|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|48
1731485530000|2024-11-13 08:12:10|142.57||142.57||142.62||142.57||0
1731485540000|2024-11-13 08:12:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|15
1731485550000|2024-11-13 08:12:30|142.57|142.49|142.67|142.59|142.67|142.59|142.57|142.49|12
1731485570000|2024-11-13 08:12:50|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|256
1731485580000|2024-11-13 08:13:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|8
1731485590000|2024-11-13 08:13:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|33
1731485600000|2024-11-13 08:13:20|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|10
1731485610000|2024-11-13 08:13:30|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.59|0
1731485620000|2024-11-13 08:13:40|142.72||142.67||142.72||142.67||60
1731485630000|2024-11-13 08:13:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|26
1731485640000|2024-11-13 08:14:00|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|9
1731485650000|2024-11-13 08:14:10|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1731485660000|2024-11-13 08:14:20|142.67||142.62||142.67||142.62||72
1731485680000|2024-11-13 08:14:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1731485690000|2024-11-13 08:14:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.49|2
1731485700000|2024-11-13 08:15:00|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|11
1731485710000|2024-11-13 08:15:10|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|1
1731485720000|2024-11-13 08:15:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|9
1731485730000|2024-11-13 08:15:30|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|64
1731485740000|2024-11-13 08:15:40|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|3
1731485750000|2024-11-13 08:15:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|99
1731485760000|2024-11-13 08:16:00|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|17
1731485770000|2024-11-13 08:16:10|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|9
1731485780000|2024-11-13 08:16:20|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|15
1731485790000|2024-11-13 08:16:30|142.57|142.44|142.47|142.39|142.57|142.44|142.47|142.39|13
1731485800000|2024-11-13 08:16:40|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|8
1731485820000|2024-11-13 08:17:00||142.34||142.39||142.39||142.34|13
1731485830000|2024-11-13 08:17:10|142.52|142.34|142.47|142.39|142.52|142.39|142.47|142.34|42
1731485840000|2024-11-13 08:17:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|3
1731485850000|2024-11-13 08:17:30|142.37|142.29|142.32|142.24|142.42|142.34|142.32|142.24|31
1731485860000|2024-11-13 08:17:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|5
1731485870000|2024-11-13 08:17:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|48
1731485880000|2024-11-13 08:18:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|321
1731485890000|2024-11-13 08:18:10||142.34||142.39||142.39||142.34|25
1731485900000|2024-11-13 08:18:20|142.42|142.34|142.47|142.39|142.52|142.39|142.42|142.34|286
1731485910000|2024-11-13 08:18:30|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|0
1731485920000|2024-11-13 08:18:40|142.57||142.57||142.57||142.57||7
1731485930000|2024-11-13 08:18:50|142.52||142.52||142.57||142.52||12
1731485940000|2024-11-13 08:19:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|8
1731485950000|2024-11-13 08:19:10||142.44||142.49||142.49||142.44|0
1731485960000|2024-11-13 08:19:20|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.39|1
1731485970000|2024-11-13 08:19:30|142.47|142.39|142.47|142.34|142.52|142.39|142.47|142.34|38
1731485980000|2024-11-13 08:19:40|142.52|142.39|142.52|142.39|142.52|142.44|142.52|142.39|0
1731485990000|2024-11-13 08:19:50||142.44||142.39||142.44||142.39|4
1731486000000|2024-11-13 08:20:00|142.47||142.47||142.47||142.47||0
1731486010000|2024-11-13 08:20:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|4
1731486020000|2024-11-13 08:20:20|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|20
1731486030000|2024-11-13 08:20:30|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|147
1731486040000|2024-11-13 08:20:40|142.32|142.14|142.32|142.19|142.32|142.24|142.32|142.14|54
1731486050000|2024-11-13 08:20:50|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|0
1731486060000|2024-11-13 08:21:00|142.27|142.14|142.27|142.19|142.32|142.19|142.27|142.14|14
1731486070000|2024-11-13 08:21:10|142.32||142.27||142.32||142.27||0
1731486080000|2024-11-13 08:21:20|142.32||142.27||142.32||142.27||0
1731486090000|2024-11-13 08:21:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|33
1731486100000|2024-11-13 08:21:40|142.37||142.32||142.37||142.32||12
1731486110000|2024-11-13 08:21:50|142.37|142.29|142.42|142.29|142.42|142.29|142.32|142.29|1
1731486120000|2024-11-13 08:22:00|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|7
1731486150000|2024-11-13 08:22:30|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|1
1731486160000|2024-11-13 08:22:40||142.34||142.34||142.39||142.34|17
1731486170000|2024-11-13 08:22:50|142.42||142.42||142.42||142.42||0
1731486180000|2024-11-13 08:23:00|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.24|35
1731486190000|2024-11-13 08:23:10||142.24||142.29||142.29||142.24|0
1731486200000|2024-11-13 08:23:20|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|50
1731486210000|2024-11-13 08:23:30|142.47|142.34|142.47|142.34|142.47|142.34|142.47|142.29|1
1731486220000|2024-11-13 08:23:40||142.39||142.39||142.39||142.34|0
1731486230000|2024-11-13 08:23:50||142.34||142.39||142.39||142.34|0
1731486240000|2024-11-13 08:24:00|||||||||1
1731486250000|2024-11-13 08:24:10|142.52||142.52||142.52||142.52||38
1731486260000|2024-11-13 08:24:20|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|8
1731486270000|2024-11-13 08:24:30|142.52|142.44|142.52|142.39|142.52|142.44|142.52|142.39|0
1731486280000|2024-11-13 08:24:40|142.47||142.47||142.52||142.47||18
1731486290000|2024-11-13 08:24:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|33
1731486300000|2024-11-13 08:25:00|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|10
1731486310000|2024-11-13 08:25:10||142.44||142.44||142.44||142.44|0
1731486320000|2024-11-13 08:25:20|142.57|142.49|142.62|142.54|142.62|142.54|142.52|142.49|5
1731486330000|2024-11-13 08:25:30|142.67|142.49|142.62|142.54|142.67|142.54|142.62|142.49|0
1731486340000|2024-11-13 08:25:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|13
1731486360000|2024-11-13 08:26:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|2
1731486370000|2024-11-13 08:26:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1731486380000|2024-11-13 08:26:20|142.57||142.57||142.57||142.52||0
1731486390000|2024-11-13 08:26:30|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|0
1731486400000|2024-11-13 08:26:40||142.44||142.44||142.44||142.44|0
1731486410000|2024-11-13 08:26:50|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.49|35
1731486420000|2024-11-13 08:27:00|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|52
1731486430000|2024-11-13 08:27:10|142.57|142.54|142.57|142.44|142.57|142.54|142.57|142.44|0
1731486440000|2024-11-13 08:27:20||142.49||142.49||142.49||142.44|1
1731486450000|2024-11-13 08:27:30|142.62|142.44|142.57|142.44|142.62|142.44|142.57|142.44|1
1731486460000|2024-11-13 08:27:40||142.49||142.49||142.49||142.44|0
1731486470000|2024-11-13 08:27:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1731486490000|2024-11-13 08:28:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|44
1731486500000|2024-11-13 08:28:20|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|4
1731486510000|2024-11-13 08:28:30|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|0
1731486520000|2024-11-13 08:28:40|142.57||142.52||142.57||142.52||0
1731486550000|2024-11-13 08:29:10|142.57||142.57||142.57||142.52||1
1731486560000|2024-11-13 08:29:20|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|1
1731486570000|2024-11-13 08:29:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|30
1731486580000|2024-11-13 08:29:40|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|1
1731486590000|2024-11-13 08:29:50|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|8
1731486600000|2024-11-13 08:30:00|142.47|142.39|142.52|142.44|142.52|142.44|142.42|142.34|26
1731486610000|2024-11-13 08:30:10|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|5
1731486620000|2024-11-13 08:30:20||142.34||142.39||142.39||142.34|4
1731486630000|2024-11-13 08:30:30|142.52||142.47||142.52||142.47||0
1731486650000|2024-11-13 08:30:50|142.52||142.47||142.52||142.47||0
1731486680000|2024-11-13 08:31:20|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|2
1731486690000|2024-11-13 08:31:30|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|16
1731486700000|2024-11-13 08:31:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|2
1731486710000|2024-11-13 08:31:50|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|5
1731486730000|2024-11-13 08:32:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|7
1731486740000|2024-11-13 08:32:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|13
1731486750000|2024-11-13 08:32:30|||||||||1
1731486770000|2024-11-13 08:32:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1731486780000|2024-11-13 08:33:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1731486790000|2024-11-13 08:33:10|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|3
1731486800000|2024-11-13 08:33:20|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|10
1731486810000|2024-11-13 08:33:30|142.57||142.57||142.57||142.57||0
1731486820000|2024-11-13 08:33:40|142.52||142.52||142.52||142.52||2
1731486830000|2024-11-13 08:33:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|13
1731486840000|2024-11-13 08:34:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1731486850000|2024-11-13 08:34:10||142.29||142.34||142.34||142.29|0
1731486860000|2024-11-13 08:34:20|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|22
1731486870000|2024-11-13 08:34:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|135
1731486880000|2024-11-13 08:34:40|142.47||142.47||142.47||142.42||0
1731486890000|2024-11-13 08:34:50|142.42|142.39|142.47|142.34|142.47|142.39|142.42|142.34|0
1731486900000|2024-11-13 08:35:00|142.42|142.39|142.52|142.44|142.52|142.44|142.42|142.39|9
1731486910000|2024-11-13 08:35:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|3
1731486920000|2024-11-13 08:35:20|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|1
1731486940000|2024-11-13 08:35:40|142.47||142.42||142.47||142.42||3
1731486950000|2024-11-13 08:35:50|142.47||142.42||142.47||142.42||0
1731486960000|2024-11-13 08:36:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|17
1731486970000|2024-11-13 08:36:10|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|0
1731486990000|2024-11-13 08:36:30|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|16
1731487000000|2024-11-13 08:36:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1731487010000|2024-11-13 08:36:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1731487030000|2024-11-13 08:37:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|3
1731487040000|2024-11-13 08:37:20|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|1
1731487050000|2024-11-13 08:37:30|142.42||142.37||142.42||142.37||0
1731487060000|2024-11-13 08:37:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|14
1731487070000|2024-11-13 08:37:50|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|18
1731487080000|2024-11-13 08:38:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|10
1731487090000|2024-11-13 08:38:10|||||||||26
1731487100000|2024-11-13 08:38:20|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|6
1731487110000|2024-11-13 08:38:30|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|2
1731487120000|2024-11-13 08:38:40|142.37||142.37||142.42||142.37||0
1731487130000|2024-11-13 08:38:50|142.42||142.37||142.42||142.37||0
1731487140000|2024-11-13 08:39:00|||||||||1
1731487150000|2024-11-13 08:39:10|142.42||142.42||142.42||142.42||0
1731487160000|2024-11-13 08:39:20|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|2
1731487170000|2024-11-13 08:39:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1731487200000|2024-11-13 08:40:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1731487210000|2024-11-13 08:40:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|9
1731487220000|2024-11-13 08:40:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|0
1731487230000|2024-11-13 08:40:30||142.19||142.19||142.19||142.19|58
1731487240000|2024-11-13 08:40:40|142.27||142.27||142.27||142.27||1
1731487250000|2024-11-13 08:40:50|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|5
1731487260000|2024-11-13 08:41:00||142.14||142.19||142.19||142.14|3
1731487270000|2024-11-13 08:41:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|18
1731487280000|2024-11-13 08:41:20||142.14||142.19||142.19||142.14|5
1731487290000|2024-11-13 08:41:30|||||||||25
1731487300000|2024-11-13 08:41:40|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|17
1731487310000|2024-11-13 08:41:50|||||||||30
1731487320000|2024-11-13 08:42:00|||||||||49
1731487330000|2024-11-13 08:42:10|||||||||26
1731487340000|2024-11-13 08:42:20|||||||||58
1731487350000|2024-11-13 08:42:30|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|1
1731487360000|2024-11-13 08:42:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|16
1731487380000|2024-11-13 08:43:00|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|19
1731487390000|2024-11-13 08:43:10|142.32||142.32||142.37||142.32||0
1731487400000|2024-11-13 08:43:20||142.19||142.19||142.24||142.19|13
1731487410000|2024-11-13 08:43:30|142.27|142.14|142.27|142.19|142.27|142.19|142.27|142.14|0
1731487420000|2024-11-13 08:43:40|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|4
1731487430000|2024-11-13 08:43:50|142.22||142.22||142.22||142.22||0
1731487440000|2024-11-13 08:44:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|17
1731487450000|2024-11-13 08:44:10|142.22||142.22||142.22||142.17||1
1731487460000|2024-11-13 08:44:20|142.17|142.04|142.02|141.94|142.17|142.04|142.02|141.94|357
1731487470000|2024-11-13 08:44:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|42
1731487480000|2024-11-13 08:44:40|||||||||50
1731487490000|2024-11-13 08:44:50|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|45
1731487500000|2024-11-13 08:45:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|1
1731487540000|2024-11-13 08:45:40|||||||||9
1731487550000|2024-11-13 08:45:50||142.04||142.09||142.09||142.04|7
1731487560000|2024-11-13 08:46:00|142.22|142.04|142.17|142.09|142.22|142.09|142.17|142.04|13
1731487570000|2024-11-13 08:46:10|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|1
1731487580000|2024-11-13 08:46:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|21
1731487590000|2024-11-13 08:46:30||142.09||142.14||142.14||142.09|2
1731487610000|2024-11-13 08:46:50|||||||||162
1731487620000|2024-11-13 08:47:00|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|12
1731487630000|2024-11-13 08:47:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|239
1731487640000|2024-11-13 08:47:20|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|21
1731487660000|2024-11-13 08:47:40|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|26
1731487670000|2024-11-13 08:47:50|142.17||142.22||142.22||142.17||0
1731487680000|2024-11-13 08:48:00||142.14||142.14||142.14||142.09|2
1731487690000|2024-11-13 08:48:10|142.27||142.27||142.27||142.22||0
1731487700000|2024-11-13 08:48:20|142.22||142.22||142.27||142.22||0
1731487710000|2024-11-13 08:48:30||142.09||142.09||142.14||142.09|7
1731487720000|2024-11-13 08:48:40||142.14||142.14||142.14||142.14|0
1731487740000|2024-11-13 08:49:00|142.27||142.22||142.27||142.22||14
1731487770000|2024-11-13 08:49:30|||||||||35
1731487780000|2024-11-13 08:49:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|32
1731487790000|2024-11-13 08:49:50|142.22||142.17||142.22||142.17||1
1731487800000|2024-11-13 08:50:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|15
1731487810000|2024-11-13 08:50:10|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|2
1731487820000|2024-11-13 08:50:20|142.22||142.22||142.22||142.22||1
1731487830000|2024-11-13 08:50:30|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.14|5
1731487850000|2024-11-13 08:50:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|6
1731487860000|2024-11-13 08:51:00|142.32||142.32||142.32||142.27||2
1731487870000|2024-11-13 08:51:10|142.27||142.27||142.32||142.27||0
1731487880000|2024-11-13 08:51:20|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|0
1731487890000|2024-11-13 08:51:30|142.42||142.37||142.42||142.37||0
1731487900000|2024-11-13 08:51:40|142.42||142.42||142.42||142.37||0
1731487910000|2024-11-13 08:51:50|142.37||142.42||142.42||142.37||12
1731487920000|2024-11-13 08:52:00||142.34||142.34||142.34||142.34|6
1731487940000|2024-11-13 08:52:20|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|10
1731487950000|2024-11-13 08:52:30||142.39||142.39||142.39||142.39|0
1731487960000|2024-11-13 08:52:40||142.34||142.34||142.34||142.34|13
1731487970000|2024-11-13 08:52:50|142.42||142.42||142.47||142.42||0
1731487980000|2024-11-13 08:53:00|142.47|142.29|142.47|142.39|142.47|142.39|142.47|142.29|20
1731487990000|2024-11-13 08:53:10||142.34||142.34||142.34||142.34|0
1731488000000|2024-11-13 08:53:20||142.39||142.39||142.39||142.34|0
1731488020000|2024-11-13 08:53:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|22
1731488030000|2024-11-13 08:53:50|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.34|0
1731488040000|2024-11-13 08:54:00||142.34||142.39||142.39||142.34|6
1731488050000|2024-11-13 08:54:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1731488060000|2024-11-13 08:54:20|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|0
1731488070000|2024-11-13 08:54:30||142.39||142.39||142.39||142.39|0
1731488090000|2024-11-13 08:54:50||142.34||142.39||142.39||142.34|6
1731488100000|2024-11-13 08:55:00||142.34||142.39||142.39||142.34|0
1731488110000|2024-11-13 08:55:10||142.34||142.39||142.39||142.34|5
1731488140000|2024-11-13 08:55:40|142.52|142.44|142.52|142.39|142.52|142.44|142.52|142.39|19
1731488150000|2024-11-13 08:55:50|142.57|142.44|142.57|142.44|142.57|142.44|142.52|142.39|0
1731488160000|2024-11-13 08:56:00|142.52||142.52||142.52||142.52||3
1731488170000|2024-11-13 08:56:10|142.57|142.39|142.52|142.39|142.57|142.44|142.52|142.39|0
1731488180000|2024-11-13 08:56:20|142.47||142.47||142.52||142.47||1
1731488190000|2024-11-13 08:56:30|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|252
1731488200000|2024-11-13 08:56:40|142.52||142.52||142.57||142.52||0
1731488220000|2024-11-13 08:57:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1731488240000|2024-11-13 08:57:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|380
1731488250000|2024-11-13 08:57:30||142.49||142.54||142.54||142.49|14
1731488260000|2024-11-13 08:57:40||142.49||142.54||142.54||142.49|28
1731488270000|2024-11-13 08:57:50|||||||||16
1731488280000|2024-11-13 08:58:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|32
1731488290000|2024-11-13 08:58:10|142.72||142.72||142.72||142.72||3
1731488300000|2024-11-13 08:58:20||142.64||142.64||142.64||142.59|5
1731488310000|2024-11-13 08:58:30|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|7
1731488320000|2024-11-13 08:58:40|142.72||142.72||142.72||142.72||4
1731488330000|2024-11-13 08:58:50|142.67|142.54|142.62|142.54|142.67|142.54|142.62|142.54|2
1731488340000|2024-11-13 08:59:00|||||||||5
1731488370000|2024-11-13 08:59:30||142.49||142.54||142.54||142.49|0
1731488380000|2024-11-13 08:59:40|||||||||1
1731488390000|2024-11-13 08:59:50||142.49||142.49||142.54||142.49|12
1731488400000|2024-11-13 09:00:00|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|1
1731488410000|2024-11-13 09:00:10|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|39
1731488430000|2024-11-13 09:00:30|||||||||4
1731488440000|2024-11-13 09:00:40|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|35
1731488450000|2024-11-13 09:00:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|22
1731488470000|2024-11-13 09:01:10||142.44||142.44||142.44||142.44|29
1731488480000|2024-11-13 09:01:20|142.52|142.49|142.67|142.59|142.67|142.59|142.52|142.44|466
1731488490000|2024-11-13 09:01:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|50
1731488500000|2024-11-13 09:01:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|11
1731488510000|2024-11-13 09:01:50|||||||||9
1731488520000|2024-11-13 09:02:00||142.54||142.59||142.59||142.54|62
1731488530000|2024-11-13 09:02:10||142.54||142.54||142.54||142.54|12
1731488540000|2024-11-13 09:02:20|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|0
1731488560000|2024-11-13 09:02:40|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|35
1731488570000|2024-11-13 09:02:50|||||||||4
1731488580000|2024-11-13 09:03:00|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|48
1731488590000|2024-11-13 09:03:10|||||||||27
1731488600000|2024-11-13 09:03:20|||||||||6
1731488620000|2024-11-13 09:03:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|18
1731488630000|2024-11-13 09:03:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1731488650000|2024-11-13 09:04:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|22
1731488660000|2024-11-13 09:04:20|142.67|142.59|142.72|142.64|142.77|142.69|142.67|142.59|70
1731488670000|2024-11-13 09:04:30|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|1
1731488680000|2024-11-13 09:04:40|142.72|142.69|142.72|142.64|142.72|142.69|142.72|142.64|0
1731488690000|2024-11-13 09:04:50|||||||||17
1731488700000|2024-11-13 09:05:00|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|32
1731488720000|2024-11-13 09:05:20|||||||||12
1731488740000|2024-11-13 09:05:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|55
1731488750000|2024-11-13 09:05:50|||||||||16
1731488760000|2024-11-13 09:06:00|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|77
1731488770000|2024-11-13 09:06:10|142.82|142.79|142.77|142.69|142.82|142.79|142.77|142.69|52
1731488780000|2024-11-13 09:06:20|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|9
1731488790000|2024-11-13 09:06:30|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|13
1731488810000|2024-11-13 09:06:50|142.77|142.74|142.77|142.69|142.82|142.74|142.77|142.69|7
1731488820000|2024-11-13 09:07:00|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|22
1731488830000|2024-11-13 09:07:10||142.74||142.74||142.74||142.69|4
1731488850000|2024-11-13 09:07:30|||||||||14
1731488860000|2024-11-13 09:07:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|33
1731488870000|2024-11-13 09:07:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|6
1731488880000|2024-11-13 09:08:00|||||||||8
1731488890000|2024-11-13 09:08:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|15
1731488900000|2024-11-13 09:08:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|20
1731488910000|2024-11-13 09:08:30|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|257
1731488920000|2024-11-13 09:08:40|142.72||142.77||142.77||142.72||8
1731488930000|2024-11-13 09:08:50|142.72|142.69|142.77|142.64|142.77|142.69|142.72|142.64|10
1731488940000|2024-11-13 09:09:00|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|22
1731488960000|2024-11-13 09:09:20|||||||||14
1731488970000|2024-11-13 09:09:30|||||||||238
1731488980000|2024-11-13 09:09:40|||||||||23
1731488990000|2024-11-13 09:09:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|23
1731489000000|2024-11-13 09:10:00|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|353
1731489010000|2024-11-13 09:10:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|79
1731489020000|2024-11-13 09:10:20|142.82||142.77||142.82||142.77||45
1731489030000|2024-11-13 09:10:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1731489040000|2024-11-13 09:10:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|95
1731489050000|2024-11-13 09:10:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|161
1731489060000|2024-11-13 09:11:00|142.77||142.72||142.77||142.72||0
1731489090000|2024-11-13 09:11:30|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|41
1731489110000|2024-11-13 09:11:50||142.54||142.59||142.59||142.54|1
1731489120000|2024-11-13 09:12:00|142.72||142.67||142.72||142.67||45
1731489130000|2024-11-13 09:12:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|37
1731489140000|2024-11-13 09:12:20||142.59||142.59||142.59||142.59|216
1731489150000|2024-11-13 09:12:30||142.64||142.59||142.64||142.59|38
1731489160000|2024-11-13 09:12:40||142.64||142.64||142.64||142.64|0
1731489170000|2024-11-13 09:12:50||142.59||142.64||142.64||142.59|28
1731489180000|2024-11-13 09:13:00|||||||||30
1731489190000|2024-11-13 09:13:10||142.59||142.64||142.64||142.59|7
1731489230000|2024-11-13 09:13:50|||||||||1
1731489240000|2024-11-13 09:14:00|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|8
1731489250000|2024-11-13 09:14:10|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.54|21
1731489270000|2024-11-13 09:14:30|||||||||1
1731489280000|2024-11-13 09:14:40||142.54||142.54||142.54||142.54|0
1731489290000|2024-11-13 09:14:50||142.59||142.59||142.59||142.59|74
1731489300000|2024-11-13 09:15:00|||||||||2
1731489330000|2024-11-13 09:15:30||142.54||142.59||142.59||142.54|0
1731489340000|2024-11-13 09:15:40||142.54||142.59||142.59||142.54|0
1731489350000|2024-11-13 09:15:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|0
1731489360000|2024-11-13 09:16:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|48
1731489370000|2024-11-13 09:16:10|||||||||1
1731489380000|2024-11-13 09:16:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|62
1731489390000|2024-11-13 09:16:30||142.59||142.64||142.64||142.59|0
1731489400000|2024-11-13 09:16:40|||||||||13
1731489420000|2024-11-13 09:17:00|142.77||142.77||142.77||142.72||20
1731489430000|2024-11-13 09:17:10|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.69|49
1731489440000|2024-11-13 09:17:20|||||||||2
1731489450000|2024-11-13 09:17:30|142.87|142.74|142.87|142.74|142.87|142.74|142.87|142.74|28
1731489460000|2024-11-13 09:17:40|142.82||142.82||142.82||142.82||0
1731489470000|2024-11-13 09:17:50|142.87||142.82||142.87||142.82||11
1731489480000|2024-11-13 09:18:00|142.87||142.87||142.87||142.87||1
1731489490000|2024-11-13 09:18:10||142.79||142.79||142.79||142.74|1
1731489500000|2024-11-13 09:18:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1731489520000|2024-11-13 09:18:40|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|32
1731489540000|2024-11-13 09:19:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1
1731489550000|2024-11-13 09:19:10||142.74||142.79||142.79||142.74|0
1731489560000|2024-11-13 09:19:20||142.74||142.74||142.79||142.74|0
1731489570000|2024-11-13 09:19:30|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.69|104
1731489580000|2024-11-13 09:19:40||142.64||142.64||142.69||142.64|35
1731489590000|2024-11-13 09:19:50|142.72|142.59|142.72|142.64|142.72|142.64|142.72|142.59|0
1731489600000|2024-11-13 09:20:00|||||||||2
1731489620000|2024-11-13 09:20:20||142.59||142.64||142.64||142.59|1
1731489650000|2024-11-13 09:20:50|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|70
1731489660000|2024-11-13 09:21:00|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|1
1731489670000|2024-11-13 09:21:10|||||||||33
1731489680000|2024-11-13 09:21:20||142.69||142.69||142.69||142.69|0
1731489690000|2024-11-13 09:21:30|142.77|142.64|142.77|142.64|142.77|142.64|142.77|142.64|0
1731489700000|2024-11-13 09:21:40||142.69||142.69||142.69||142.64|6
1731489710000|2024-11-13 09:21:50||142.64||142.64||142.69||142.64|0
1731489720000|2024-11-13 09:22:00|142.72||142.72||142.77||142.72||4
1731489730000|2024-11-13 09:22:10||142.59||142.64||142.64||142.59|1
1731489740000|2024-11-13 09:22:20||142.59||142.59||142.64||142.59|18
1731489750000|2024-11-13 09:22:30|142.67|142.54|142.67|142.59|142.67|142.59|142.67|142.54|3
1731489760000|2024-11-13 09:22:40||142.54||142.59||142.59||142.54|0
1731489780000|2024-11-13 09:23:00|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|12
1731489790000|2024-11-13 09:23:10|142.67||142.67||142.67||142.62||72
1731489800000|2024-11-13 09:23:20||142.59||142.59||142.59||142.54|2
1731489810000|2024-11-13 09:23:30|142.72||142.67||142.72||142.67||3
1731489820000|2024-11-13 09:23:40|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|2
1731489830000|2024-11-13 09:23:50||142.64||142.59||142.64||142.59|1
1731489840000|2024-11-13 09:24:00|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|1
1731489850000|2024-11-13 09:24:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|72
1731489860000|2024-11-13 09:24:20|142.67||142.62||142.67||142.62||4
1731489870000|2024-11-13 09:24:30|142.67||142.67||142.67||142.62||3
1731489880000|2024-11-13 09:24:40|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|39
1731489890000|2024-11-13 09:24:50|142.67||142.67||142.67||142.67||0
1731489900000|2024-11-13 09:25:00||142.59||142.59||142.59||142.54|2
1731489920000|2024-11-13 09:25:20|||||||||1
1731489930000|2024-11-13 09:25:30|142.72||142.67||142.72||142.67||7
1731489940000|2024-11-13 09:25:40|142.72||142.67||142.72||142.67||1
1731489960000|2024-11-13 09:26:00|||||||||1
1731489970000|2024-11-13 09:26:10|142.72||142.72||142.72||142.67||13
1731489980000|2024-11-13 09:26:20||142.64||142.64||142.64||142.64|0
1731489990000|2024-11-13 09:26:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1731490000000|2024-11-13 09:26:40|142.72||142.67||142.72||142.67||0
1731490010000|2024-11-13 09:26:50|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|25
1731490020000|2024-11-13 09:27:00|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|1
1731490030000|2024-11-13 09:27:10||142.64||142.64||142.64||142.64|0
1731490050000|2024-11-13 09:27:30|142.77||142.77||142.77||142.77||0
1731490070000|2024-11-13 09:27:50||142.69||142.69||142.69||142.69|0
1731490080000|2024-11-13 09:28:00||142.64||142.64||142.69||142.64|4
1731490090000|2024-11-13 09:28:10||142.69||142.69||142.69||142.69|0
1731490110000|2024-11-13 09:28:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1731490120000|2024-11-13 09:28:40|142.77||142.77||142.77||142.77||1
1731490130000|2024-11-13 09:28:50|142.72|142.69|142.77|142.64|142.77|142.69|142.72|142.64|10
1731490140000|2024-11-13 09:29:00|142.72||142.77||142.77||142.72||0
1731490150000|2024-11-13 09:29:10|142.72||142.72||142.72||142.72||0
1731490180000|2024-11-13 09:29:40|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|20
1731490200000|2024-11-13 09:30:00||142.74||142.74||142.74||142.69|7
1731490210000|2024-11-13 09:30:10||142.69||142.69||142.69||142.69|1
1731490220000|2024-11-13 09:30:20|142.77|142.74|142.77|142.69|142.82|142.74|142.77|142.69|38
1731490230000|2024-11-13 09:30:30|142.82||142.77||142.82||142.77||0
1731490240000|2024-11-13 09:30:40|142.82||142.82||142.82||142.82||0
1731490250000|2024-11-13 09:30:50|142.77||142.82||142.82||142.77||0
1731490260000|2024-11-13 09:31:00|142.77||142.77||142.82||142.77||6
1731490270000|2024-11-13 09:31:10||142.64||142.64||142.64||142.64|2
1731490280000|2024-11-13 09:31:20||142.69||142.69||142.69||142.69|0
1731490290000|2024-11-13 09:31:30|142.82||142.82||142.82||142.77||0
1731490300000|2024-11-13 09:31:40|142.77||142.77||142.77||142.77||0
1731490310000|2024-11-13 09:31:50|142.82||142.82||142.82||142.77||3
1731490320000|2024-11-13 09:32:00|142.77||142.77||142.77||142.77||0
1731490340000|2024-11-13 09:32:20|142.82||142.77||142.82||142.77||0
1731490360000|2024-11-13 09:32:40|142.82||142.82||142.82||142.82||0
1731490370000|2024-11-13 09:32:50|142.77||142.77||142.77||142.77||0
1731490380000|2024-11-13 09:33:00|142.82||142.77||142.82||142.77||1
1731490390000|2024-11-13 09:33:10||142.64||142.69||142.69||142.64|11
1731490400000|2024-11-13 09:33:20||142.64||142.69||142.69||142.64|0
1731490420000|2024-11-13 09:33:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1731490430000|2024-11-13 09:33:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1731490440000|2024-11-13 09:34:00|142.92||142.87||142.92||142.87||236
1731490460000|2024-11-13 09:34:20|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|65
1731490470000|2024-11-13 09:34:30||142.69||142.74||142.74||142.69|0
1731490480000|2024-11-13 09:34:40||142.69||142.74||142.74||142.69|0
1731490490000|2024-11-13 09:34:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1731490500000|2024-11-13 09:35:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|5
1731490510000|2024-11-13 09:35:10|||||||||14
1731490520000|2024-11-13 09:35:20|142.82||142.77||142.82||142.77||0
1731490530000|2024-11-13 09:35:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1731490560000|2024-11-13 09:36:00||142.69||142.74||142.74||142.69|1
1731490570000|2024-11-13 09:36:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|50
1731490580000|2024-11-13 09:36:20|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|2
1731490590000|2024-11-13 09:36:30|||||||||3
1731490630000|2024-11-13 09:37:10||142.69||142.69||142.69||142.69|2
1731490640000|2024-11-13 09:37:20|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|16
1731490650000|2024-11-13 09:37:30||142.74||142.74||142.74||142.69|8
1731490670000|2024-11-13 09:37:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|2
1731490680000|2024-11-13 09:38:00||142.64||142.69||142.69||142.64|5
1731490700000|2024-11-13 09:38:20|142.82|142.64|142.82|142.74|142.82|142.74|142.82|142.64|18
1731490710000|2024-11-13 09:38:30|||||||||4
1731490720000|2024-11-13 09:38:40||142.69||142.74||142.74||142.69|0
1731490730000|2024-11-13 09:38:50|142.87||142.82||142.87||142.82||12
1731490740000|2024-11-13 09:39:00|||||||||1
1731490750000|2024-11-13 09:39:10|||||||||1
1731490760000|2024-11-13 09:39:20|||||||||3
1731490800000|2024-11-13 09:40:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|54
1731490810000|2024-11-13 09:40:10|142.97||142.97||142.97||142.97||1
1731490820000|2024-11-13 09:40:20||142.89||142.89||142.89||142.89|1
1731490850000|2024-11-13 09:40:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|50
1731490870000|2024-11-13 09:41:10|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|86
1731490880000|2024-11-13 09:41:20|142.92|142.79|142.87|142.79|142.97|142.79|142.87|142.79|54
1731490900000|2024-11-13 09:41:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|12
1731490910000|2024-11-13 09:41:50|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|51
1731490920000|2024-11-13 09:42:00|||||||||45
1731490930000|2024-11-13 09:42:10|||||||||13
1731490940000|2024-11-13 09:42:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|423
1731490950000|2024-11-13 09:42:30|||||||||9
1731490960000|2024-11-13 09:42:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|67
1731490970000|2024-11-13 09:42:50|||||||||1
1731490980000|2024-11-13 09:43:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|51
1731490990000|2024-11-13 09:43:10|143.02||142.97||143.02||142.97||0
1731491010000|2024-11-13 09:43:30|||||||||43
1731491020000|2024-11-13 09:43:40|||||||||11
1731491030000|2024-11-13 09:43:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1731491040000|2024-11-13 09:44:00||142.79||142.84||142.84||142.79|0
1731491050000|2024-11-13 09:44:10||142.79||142.79||142.79||142.79|16
1731491060000|2024-11-13 09:44:20||142.84||142.84||142.84||142.84|0
1731491070000|2024-11-13 09:44:30|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|0
1731491080000|2024-11-13 09:44:40||142.79||142.74||142.79||142.74|0
1731491090000|2024-11-13 09:44:50||142.79||142.74||142.79||142.74|0
1731491100000|2024-11-13 09:45:00||142.79||142.79||142.79||142.79|0
1731491120000|2024-11-13 09:45:20||142.74||142.74||142.74||142.74|2
1731491130000|2024-11-13 09:45:30|142.82|142.69|142.82|142.69|142.82|142.69|142.82|142.69|3
1731491140000|2024-11-13 09:45:40|142.77||142.77||142.77||142.77||0
1731491160000|2024-11-13 09:46:00|||||||||14
1731491170000|2024-11-13 09:46:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|16
1731491180000|2024-11-13 09:46:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|17
1731491200000|2024-11-13 09:46:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1731491210000|2024-11-13 09:46:50|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|78
1731491220000|2024-11-13 09:47:00||142.64||142.64||142.64||142.64|0
1731491230000|2024-11-13 09:47:10||142.59||142.64||142.64||142.59|4
1731491240000|2024-11-13 09:47:20|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|12
1731491250000|2024-11-13 09:47:30|142.67||142.72||142.72||142.67||1
1731491260000|2024-11-13 09:47:40||142.64||142.64||142.64||142.64|0
1731491280000|2024-11-13 09:48:00||142.59||142.64||142.64||142.59|20
1731491300000|2024-11-13 09:48:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|101
1731491310000|2024-11-13 09:48:30|||||||||5
1731491320000|2024-11-13 09:48:40|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|6
1731491340000|2024-11-13 09:49:00|142.77||142.77||142.77||142.72||2
1731491350000|2024-11-13 09:49:10||142.69||142.69||142.69||142.69|0
1731491360000|2024-11-13 09:49:20|142.82||142.77||142.82||142.77||0
1731491390000|2024-11-13 09:49:50|142.82||142.77||142.82||142.77||0
1731491440000|2024-11-13 09:50:40|||||||||52
1731491450000|2024-11-13 09:50:50|142.82||142.82||142.82||142.77||8
1731491460000|2024-11-13 09:51:00|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|4
1731491470000|2024-11-13 09:51:10||142.74||142.74||142.74||142.74|0
1731491490000|2024-11-13 09:51:30|||||||||1
1731491520000|2024-11-13 09:52:00|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|28
1731491530000|2024-11-13 09:52:10|142.82||142.82||142.82||142.77||0
1731491540000|2024-11-13 09:52:20|142.77|142.64|142.77|142.64|142.77|142.64|142.72|142.64|3
1731491550000|2024-11-13 09:52:30||142.69||142.69||142.69||142.64|0
1731491570000|2024-11-13 09:52:50|||||||||91
1731491610000|2024-11-13 09:53:30|||||||||52
1731491620000|2024-11-13 09:53:40|142.82||142.77||142.82||142.77||2
1731491640000|2024-11-13 09:54:00|||||||||1
1731491650000|2024-11-13 09:54:10|142.82||142.82||142.82||142.77||0
1731491660000|2024-11-13 09:54:20|142.77||142.77||142.82||142.77||0
1731491680000|2024-11-13 09:54:40|||||||||1
1731491690000|2024-11-13 09:54:50|||||||||1
1731491710000|2024-11-13 09:55:10|||||||||1
1731491820000|2024-11-13 09:57:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|23
1731491830000|2024-11-13 09:57:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1731491840000|2024-11-13 09:57:20|142.72|142.64|142.72|142.59|142.72|142.69|142.72|142.59|2
1731491850000|2024-11-13 09:57:30|142.67||142.67||142.67||142.67||12
1731491860000|2024-11-13 09:57:40||142.54||142.59||142.59||142.54|2
1731491880000|2024-11-13 09:58:00|142.72||142.72||142.72||142.72||2
1731491890000|2024-11-13 09:58:10||142.64||142.64||142.64||142.64|0
1731491910000|2024-11-13 09:58:30||142.59||142.64||142.64||142.59|9
1731491930000|2024-11-13 09:58:50|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|35
1731491940000|2024-11-13 09:59:00|142.77||142.72||142.77||142.72||2
1731491950000|2024-11-13 09:59:10|142.77||142.72||142.77||142.72||0
1731492000000|2024-11-13 10:00:00||142.59||142.64||142.64||142.59|46
1731492020000|2024-11-13 10:00:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|53
1731492030000|2024-11-13 10:00:30|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|11
1731492040000|2024-11-13 10:00:40|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|13
1731492050000|2024-11-13 10:00:50||142.59||142.54||142.59||142.54|0
1731492060000|2024-11-13 10:01:00|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|3
1731492070000|2024-11-13 10:01:10|142.62||142.62||142.67||142.62||6
1731492110000|2024-11-13 10:01:50||142.49||142.49||142.54||142.49|2
1731492120000|2024-11-13 10:02:00||142.54||142.54||142.54||142.49|0
1731492140000|2024-11-13 10:02:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|112
1731492150000|2024-11-13 10:02:30||142.44||142.44||142.44||142.44|3
1731492160000|2024-11-13 10:02:40||142.49||142.49||142.49||142.49|0
1731492180000|2024-11-13 10:03:00|||||||||1
1731492300000|2024-11-13 10:05:00|142.62||142.62||142.62||142.62||15
1731492310000|2024-11-13 10:05:10|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|1
1731492330000|2024-11-13 10:05:30|142.62||142.57||142.62||142.57||24
1731492360000|2024-11-13 10:06:00|||||||||1
1731492390000|2024-11-13 10:06:30||142.44||142.49||142.49||142.44|12
1731492400000|2024-11-13 10:06:40||142.44||142.49||142.49||142.44|0
1731492410000|2024-11-13 10:06:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1731492420000|2024-11-13 10:07:00|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|0
1731492430000|2024-11-13 10:07:10|142.52||142.57||142.57||142.52||10
1731492440000|2024-11-13 10:07:20|142.52||142.52||142.52||142.52||0
1731492460000|2024-11-13 10:07:40|142.57||142.52||142.57||142.52||0
1731492530000|2024-11-13 10:08:50|||||||||5
1731492540000|2024-11-13 10:09:00|||||||||1
1731492560000|2024-11-13 10:09:20|||||||||64
1731492590000|2024-11-13 10:09:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|56
1731492600000|2024-11-13 10:10:00||142.44||142.49||142.49||142.44|6
1731492640000|2024-11-13 10:10:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|89
1731492650000|2024-11-13 10:10:50|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|14
1731492660000|2024-11-13 10:11:00||142.54||142.54||142.54||142.54|0
1731492700000|2024-11-13 10:11:40|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|3
1731492710000|2024-11-13 10:11:50|142.57|142.44|142.57|142.49|142.57|142.49|142.57|142.44|0
1731492720000|2024-11-13 10:12:00|||||||||1
1731492740000|2024-11-13 10:12:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|79
1731492780000|2024-11-13 10:13:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|88
1731492790000|2024-11-13 10:13:10|||||||||11
1731492850000|2024-11-13 10:14:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|62
1731492860000|2024-11-13 10:14:20||142.54||142.59||142.59||142.54|49
1731492880000|2024-11-13 10:14:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1731492890000|2024-11-13 10:14:50|||||||||8
1731492900000|2024-11-13 10:15:00||142.59||142.64||142.64||142.59|50
1731492910000|2024-11-13 10:15:10||142.59||142.59||142.64||142.59|8
1731492920000|2024-11-13 10:15:20|142.67||142.72||142.72||142.67||5
1731492930000|2024-11-13 10:15:30||142.64||142.64||142.64||142.64|0
1731492940000|2024-11-13 10:15:40|142.77|142.59|142.77|142.69|142.77|142.69|142.77|142.59|66
1731492950000|2024-11-13 10:15:50|||||||||3
1731492960000|2024-11-13 10:16:00||142.64||142.64||142.69||142.64|1
1731492970000|2024-11-13 10:16:10||142.69||142.69||142.69||142.64|0
1731493040000|2024-11-13 10:17:20|||||||||2
1731493050000|2024-11-13 10:17:30|||||||||10
1731493080000|2024-11-13 10:18:00||142.64||142.69||142.69||142.64|7
1731493100000|2024-11-13 10:18:20||142.64||142.64||142.64||142.64|12
1731493110000|2024-11-13 10:18:30||142.69||142.69||142.69||142.69|0
1731493120000|2024-11-13 10:18:40|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|59
1731493130000|2024-11-13 10:18:50|142.77||142.77||142.77||142.77||3
1731493160000|2024-11-13 10:19:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|89
1731493190000|2024-11-13 10:19:50|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|42
1731493200000|2024-11-13 10:20:00||142.69||142.69||142.69||142.69|0
1731493220000|2024-11-13 10:20:20|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|2
1731493230000|2024-11-13 10:20:30|142.72||142.72||142.72||142.72||0
1731493260000|2024-11-13 10:21:00|||||||||1
1731493300000|2024-11-13 10:21:40|||||||||3
1731493330000|2024-11-13 10:22:10|||||||||2
1731493350000|2024-11-13 10:22:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|13
1731493360000|2024-11-13 10:22:40|||||||||1
1731493370000|2024-11-13 10:22:50||142.64||142.64||142.64||142.64|12
1731493380000|2024-11-13 10:23:00|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|10
1731493400000|2024-11-13 10:23:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|8
1731493440000|2024-11-13 10:24:00||142.64||142.69||142.69||142.64|5
1731493470000|2024-11-13 10:24:30|||||||||1
1731493510000|2024-11-13 10:25:10|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|68
1731493520000|2024-11-13 10:25:20|142.77||142.77||142.77||142.77||0
1731493530000|2024-11-13 10:25:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|17
1731493540000|2024-11-13 10:25:40||142.69||142.69||142.69||142.69|4
1731493550000|2024-11-13 10:25:50|142.77||142.77||142.77||142.77||16
1731493560000|2024-11-13 10:26:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|6
1731493580000|2024-11-13 10:26:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|36
1731493590000|2024-11-13 10:26:30|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|18
1731493610000|2024-11-13 10:26:50|||||||||1
1731493620000|2024-11-13 10:27:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|39
1731493630000|2024-11-13 10:27:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|13
1731493650000|2024-11-13 10:27:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|96
1731493660000|2024-11-13 10:27:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|37
1731493680000|2024-11-13 10:28:00|||||||||5
1731493710000|2024-11-13 10:28:30|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|21
1731493720000|2024-11-13 10:28:40|142.87||142.87||142.92||142.87||1
1731493730000|2024-11-13 10:28:50|142.92||142.92||142.92||142.87||0
1731493740000|2024-11-13 10:29:00|142.87||142.87||142.92||142.87||0
1731493750000|2024-11-13 10:29:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|19
1731493760000|2024-11-13 10:29:20|||||||||9
1731493770000|2024-11-13 10:29:30||142.79||142.79||142.79||142.79|2
1731493780000|2024-11-13 10:29:40|142.87||142.87||142.87||142.87||0
1731493800000|2024-11-13 10:30:00|||||||||20
1731493810000|2024-11-13 10:30:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|8
1731493820000|2024-11-13 10:30:20|||||||||1
1731493830000|2024-11-13 10:30:30|||||||||44
1731493850000|2024-11-13 10:30:50|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|11
1731493860000|2024-11-13 10:31:00|142.77||142.77||142.82||142.77||4
1731493870000|2024-11-13 10:31:10|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|0
1731493880000|2024-11-13 10:31:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1731493890000|2024-11-13 10:31:30|||||||||1
1731493900000|2024-11-13 10:31:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1731493920000|2024-11-13 10:32:00|||||||||2
1731493930000|2024-11-13 10:32:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1731493950000|2024-11-13 10:32:30|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|118
1731493960000|2024-11-13 10:32:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|20
1731493970000|2024-11-13 10:32:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|18
1731493980000|2024-11-13 10:33:00|||||||||1
1731493990000|2024-11-13 10:33:10|||||||||2
1731494050000|2024-11-13 10:34:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|69
1731494060000|2024-11-13 10:34:20||142.79||142.84||142.84||142.79|0
1731494070000|2024-11-13 10:34:30||142.79||142.84||142.84||142.79|0
1731494080000|2024-11-13 10:34:40||142.79||142.84||142.84||142.79|0
1731494100000|2024-11-13 10:35:00||142.79||142.79||142.79||142.79|0
1731494110000|2024-11-13 10:35:10|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|1
1731494120000|2024-11-13 10:35:20|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|0
1731494130000|2024-11-13 10:35:30|142.92||142.92||142.92||142.92||2
1731494140000|2024-11-13 10:35:40|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|0
1731494150000|2024-11-13 10:35:50|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|7
1731494160000|2024-11-13 10:36:00||142.69||142.69||142.74||142.69|3
1731494170000|2024-11-13 10:36:10||142.74||142.69||142.74||142.69|0
1731494180000|2024-11-13 10:36:20|142.77||142.77||142.77||142.77||2
1731494200000|2024-11-13 10:36:40|||||||||18
1731494220000|2024-11-13 10:37:00|||||||||1
1731494230000|2024-11-13 10:37:10|142.82||142.82||142.82||142.82||11
1731494240000|2024-11-13 10:37:20||142.74||142.74||142.74||142.74|0
1731494250000|2024-11-13 10:37:30|||||||||1
1731494260000|2024-11-13 10:37:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|15
1731494300000|2024-11-13 10:38:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|57
1731494320000|2024-11-13 10:38:40|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|38
1731494340000|2024-11-13 10:39:00|||||||||1
1731494350000|2024-11-13 10:39:10|142.92||142.87||142.92||142.87||21
1731494410000|2024-11-13 10:40:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1731494420000|2024-11-13 10:40:20|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|0
1731494440000|2024-11-13 10:40:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|22
1731494460000|2024-11-13 10:41:00|142.87||142.82||142.87||142.82||7
1731494470000|2024-11-13 10:41:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1731494500000|2024-11-13 10:41:40|||||||||5
1731494510000|2024-11-13 10:41:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|48
1731494520000|2024-11-13 10:42:00|||||||||4
1731494530000|2024-11-13 10:42:10||142.79||142.84||142.84||142.79|1
1731494550000|2024-11-13 10:42:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|24
1731494560000|2024-11-13 10:42:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|25
1731494570000|2024-11-13 10:42:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|17
1731494580000|2024-11-13 10:43:00|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|14
1731494590000|2024-11-13 10:43:10|142.82||142.82||142.82||142.82||0
1731494620000|2024-11-13 10:43:40|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|10
1731494630000|2024-11-13 10:43:50||142.79||142.79||142.79||142.79|0
1731494690000|2024-11-13 10:44:50||142.74||142.74||142.74||142.74|0
1731494700000|2024-11-13 10:45:00|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|3
1731494710000|2024-11-13 10:45:10|142.87||142.87||142.87||142.87||3
1731494720000|2024-11-13 10:45:20||142.79||142.79||142.79||142.79|0
1731494730000|2024-11-13 10:45:30|||||||||1
1731494750000|2024-11-13 10:45:50|||||||||2
1731494780000|2024-11-13 10:46:20|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|22
1731494790000|2024-11-13 10:46:30||142.84||142.84||142.84||142.84|1
1731494810000|2024-11-13 10:46:50||142.79||142.79||142.79||142.79|1
1731494820000|2024-11-13 10:47:00|142.87||142.87||142.92||142.87||2
1731494830000|2024-11-13 10:47:10|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|3
1731494840000|2024-11-13 10:47:20|142.87||142.87||142.87||142.87||0
1731494850000|2024-11-13 10:47:30|142.92||142.87||142.92||142.87||0
1731494860000|2024-11-13 10:47:40||142.74||142.74||142.79||142.74|3
1731494870000|2024-11-13 10:47:50||142.79||142.79||142.79||142.79|0
1731494880000|2024-11-13 10:48:00|||||||||1
1731494910000|2024-11-13 10:48:30|142.92||142.87||142.92||142.87||4
1731494940000|2024-11-13 10:49:00|142.92||142.92||142.92||142.92||1
1731494950000|2024-11-13 10:49:10|142.87||142.92||142.92||142.87||0
1731494960000|2024-11-13 10:49:20|142.97|142.84|142.97|142.89|142.97|142.89|142.97|142.84|50
1731494970000|2024-11-13 10:49:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1731494980000|2024-11-13 10:49:40|142.97||142.97||142.97||142.92||6
1731494990000|2024-11-13 10:49:50||142.89||142.89||142.89||142.89|0
1731495010000|2024-11-13 10:50:10|||||||||173
1731495020000|2024-11-13 10:50:20|||||||||9
1731495060000|2024-11-13 10:51:00|||||||||3
1731495070000|2024-11-13 10:51:10|143.02||143.02||143.02||143.02||18
1731495080000|2024-11-13 10:51:20|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.94|3
1731495100000|2024-11-13 10:51:40|||||||||1
1731495110000|2024-11-13 10:51:50||142.89||142.94||142.94||142.89|2
1731495140000|2024-11-13 10:52:20|143.07||143.02||143.07||143.02||5
1731495150000|2024-11-13 10:52:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1731495160000|2024-11-13 10:52:40|||||||||2
1731495170000|2024-11-13 10:52:50||142.94||142.94||142.94||142.94|0
1731495180000|2024-11-13 10:53:00||142.99||142.99||142.99||142.99|0
1731495200000|2024-11-13 10:53:20|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|3
1731495210000|2024-11-13 10:53:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|0
1731495220000|2024-11-13 10:53:40||142.94||142.99||142.99||142.94|0
1731495230000|2024-11-13 10:53:50||142.94||142.99||142.99||142.94|0
1731495240000|2024-11-13 10:54:00||142.94||142.99||142.99||142.94|1
1731495250000|2024-11-13 10:54:10||142.94||142.99||142.99||142.94|0
1731495280000|2024-11-13 10:54:40|143.12||143.07||143.12||143.07||9
1731495290000|2024-11-13 10:54:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|12
1731495300000|2024-11-13 10:55:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|64
1731495340000|2024-11-13 10:55:40|||||||||1
1731495350000|2024-11-13 10:55:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|21
1731495360000|2024-11-13 10:56:00|||||||||1
1731495370000|2024-11-13 10:56:10|||||||||4
1731495380000|2024-11-13 10:56:20|||||||||1
1731495390000|2024-11-13 10:56:30||143.09||143.14||143.14||143.09|21
1731495400000|2024-11-13 10:56:40||143.09||143.14||143.14||143.09|70
1731495410000|2024-11-13 10:56:50||143.09||143.09||143.09||143.09|0
1731495420000|2024-11-13 10:57:00||143.14||143.14||143.14||143.14|1
1731495430000|2024-11-13 10:57:10|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|14
1731495440000|2024-11-13 10:57:20|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|20
1731495450000|2024-11-13 10:57:30|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|2
1731495460000|2024-11-13 10:57:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|0
1731495470000|2024-11-13 10:57:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|347
1731495480000|2024-11-13 10:58:00|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|39
1731495490000|2024-11-13 10:58:10|||||||||98
1731495500000|2024-11-13 10:58:20|||||||||197
1731495510000|2024-11-13 10:58:30||143.04||143.09||143.09||143.04|25
1731495520000|2024-11-13 10:58:40|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|3
1731495530000|2024-11-13 10:58:50|143.17||143.17||143.22||143.17||2
1731495540000|2024-11-13 10:59:00|143.22||143.17||143.22||143.17||3
1731495550000|2024-11-13 10:59:10|143.22||143.17||143.22||143.17||7
1731495570000|2024-11-13 10:59:30|143.22||143.17||143.22||143.17||0
1731495600000|2024-11-13 11:00:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1731495630000|2024-11-13 11:00:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1731495640000|2024-11-13 11:00:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|11
1731495660000|2024-11-13 11:01:00|||||||||844
1731495670000|2024-11-13 11:01:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|21
1731495680000|2024-11-13 11:01:20|143.42|143.34|143.42|143.29|143.42|143.34|143.42|143.29|365
1731495690000|2024-11-13 11:01:30|143.37||143.42||143.42||143.37||32
1731495700000|2024-11-13 11:01:40||143.34||143.34||143.34||143.34|0
1731495710000|2024-11-13 11:01:50||143.29||143.34||143.34||143.29|0
1731495720000|2024-11-13 11:02:00||143.29||143.29||143.34||143.29|10
1731495730000|2024-11-13 11:02:10||143.34||143.34||143.34||143.29|52
1731495750000|2024-11-13 11:02:30||143.29||143.29||143.29||143.29|14
1731495760000|2024-11-13 11:02:40||143.34||143.34||143.34||143.29|0
1731495780000|2024-11-13 11:03:00|||||||||1
1731495830000|2024-11-13 11:03:50||143.29||143.34||143.34||143.29|0
1731495840000|2024-11-13 11:04:00||143.29||143.34||143.34||143.29|0
1731495860000|2024-11-13 11:04:20|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|6
1731495880000|2024-11-13 11:04:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1731495890000|2024-11-13 11:04:50||143.29||143.29||143.34||143.29|0
1731495900000|2024-11-13 11:05:00|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|0
1731495920000|2024-11-13 11:05:20|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|17
1731495930000|2024-11-13 11:05:30|143.37|143.24|143.37|143.24|143.37|143.24|143.32|143.24|0
1731495940000|2024-11-13 11:05:40|143.32||143.32||143.32||143.32||0
1731495960000|2024-11-13 11:06:00|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|2
1731495970000|2024-11-13 11:06:10|143.32||143.32||143.32||143.32||0
1731495980000|2024-11-13 11:06:20|143.37||143.32||143.37||143.32||21
1731495990000|2024-11-13 11:06:30|143.37||143.32||143.37||143.32||6
1731496000000|2024-11-13 11:06:40|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|107
1731496010000|2024-11-13 11:06:50|143.32||143.27||143.32||143.27||0
1731496020000|2024-11-13 11:07:00|143.32||143.32||143.32||143.32||0
1731496030000|2024-11-13 11:07:10|143.27||143.27||143.27||143.27||1500
1731496040000|2024-11-13 11:07:20|143.32||143.32||143.32||143.27||18
1731496050000|2024-11-13 11:07:30|143.27||143.27||143.27||143.27||2
1731496080000|2024-11-13 11:08:00|||||||||57
1731496100000|2024-11-13 11:08:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|66
1731496110000|2024-11-13 11:08:30||143.19||143.19||143.19||143.19|1
1731496130000|2024-11-13 11:08:50|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|4
1731496140000|2024-11-13 11:09:00||143.19||143.19||143.19||143.14|1
1731496150000|2024-11-13 11:09:10||143.14||143.19||143.19||143.14|0
1731496160000|2024-11-13 11:09:20||143.14||143.19||143.19||143.14|0
1731496180000|2024-11-13 11:09:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|164
1731496190000|2024-11-13 11:09:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|2
1731496200000|2024-11-13 11:10:00|143.32|143.14|143.32|143.24|143.32|143.24|143.32|143.14|1
1731496210000|2024-11-13 11:10:10||143.19||143.19||143.24||143.19|0
1731496220000|2024-11-13 11:10:20||143.24||143.24||143.24||143.19|1560
1731496230000|2024-11-13 11:10:30|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|558
1731496250000|2024-11-13 11:10:50|143.32||143.27||143.32||143.27||1
1731496260000|2024-11-13 11:11:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1731496280000|2024-11-13 11:11:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1731496310000|2024-11-13 11:11:50||143.14||143.19||143.19||143.14|1
1731496320000|2024-11-13 11:12:00|||||||||1
1731496330000|2024-11-13 11:12:10||143.14||143.14||143.14||143.14|1
1731496340000|2024-11-13 11:12:20||143.19||143.19||143.19||143.14|0
1731496360000|2024-11-13 11:12:40|||||||||4
1731496410000|2024-11-13 11:13:30||143.14||143.14||143.14||143.14|50
1731496420000|2024-11-13 11:13:40||143.19||143.19||143.19||143.19|0
1731496440000|2024-11-13 11:14:00|143.32||143.27||143.32||143.27||10
1731496450000|2024-11-13 11:14:10|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|0
1731496460000|2024-11-13 11:14:20|143.22|143.19|143.17|143.09|143.22|143.19|143.17|143.09|46
1731496470000|2024-11-13 11:14:30|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|1
1731496480000|2024-11-13 11:14:40|143.17||143.17||143.22||143.17||0
1731496490000|2024-11-13 11:14:50|143.22||143.17||143.22||143.17||17
1731496500000|2024-11-13 11:15:00|||||||||1
1731496520000|2024-11-13 11:15:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|64
1731496540000|2024-11-13 11:15:40||142.99||143.04||143.04||142.99|1
1731496570000|2024-11-13 11:16:10||142.99||143.04||143.04||142.99|0
1731496580000|2024-11-13 11:16:20|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|1
1731496590000|2024-11-13 11:16:30||143.04||142.99||143.04||142.99|0
1731496600000|2024-11-13 11:16:40||143.04||142.99||143.04||142.99|0
1731496620000|2024-11-13 11:17:00|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|5
1731496630000|2024-11-13 11:17:10|143.07||143.07||143.07||143.07||0
1731496670000|2024-11-13 11:17:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1731496680000|2024-11-13 11:18:00|||||||||1
1731496690000|2024-11-13 11:18:10|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|11
1731496700000|2024-11-13 11:18:20|143.02||143.02||143.02||143.02||0
1731496730000|2024-11-13 11:18:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|141
1731496740000|2024-11-13 11:19:00|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|33
1731496750000|2024-11-13 11:19:10||142.99||142.99||142.99||142.99|0
1731496760000|2024-11-13 11:19:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|0
1731496770000|2024-11-13 11:19:30||142.99||142.94||142.99||142.94|15
1731496780000|2024-11-13 11:19:40||142.99||142.99||142.99||142.99|0
1731496800000|2024-11-13 11:20:00|||||||||71
1731496830000|2024-11-13 11:20:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|8
1731496860000|2024-11-13 11:21:00|||||||||1
1731496870000|2024-11-13 11:21:10|143.07||143.02||143.07||143.02||10
1731496880000|2024-11-13 11:21:20|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|8
1731496890000|2024-11-13 11:21:30||142.99||142.99||142.99||142.99|0
1731496920000|2024-11-13 11:22:00|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|46
1731496970000|2024-11-13 11:22:50||142.89||142.94||142.94||142.89|0
1731497000000|2024-11-13 11:23:20||142.89||142.89||142.89||142.89|0
1731497010000|2024-11-13 11:23:30|142.97||142.97||142.97||142.97||0
1731497020000|2024-11-13 11:23:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|12
1731497040000|2024-11-13 11:24:00|||||||||1
1731497050000|2024-11-13 11:24:10|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|5
1731497060000|2024-11-13 11:24:20|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|16
1731497140000|2024-11-13 11:25:40|||||||||7
1731497180000|2024-11-13 11:26:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|121
1731497200000|2024-11-13 11:26:40|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|3
1731497210000|2024-11-13 11:26:50||142.89||142.89||142.89||142.89|2
1731497220000|2024-11-13 11:27:00|||||||||3
1731497250000|2024-11-13 11:27:30|||||||||16
1731497270000|2024-11-13 11:27:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1731497290000|2024-11-13 11:28:10|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|7
1731497310000|2024-11-13 11:28:30||142.74||142.74||142.74||142.74|0
1731497320000|2024-11-13 11:28:40|142.92|142.79|142.92|142.79|142.92|142.79|142.92|142.79|203
1731497330000|2024-11-13 11:28:50||142.84||142.84||142.84||142.84|2
1731497340000|2024-11-13 11:29:00|142.97|142.79|142.97|142.89|142.97|142.89|142.97|142.79|195
1731497350000|2024-11-13 11:29:10|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|111
1731497360000|2024-11-13 11:29:20||142.94||142.94||142.94||142.94|23
1731497370000|2024-11-13 11:29:30|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|58
1731497400000|2024-11-13 11:30:00|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|68
1731497410000|2024-11-13 11:30:10|142.92||142.92||142.92||142.92||0
1731497450000|2024-11-13 11:30:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|35
1731497460000|2024-11-13 11:31:00|142.92||142.92||142.92||142.92||0
1731497470000|2024-11-13 11:31:10|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|60
1731497480000|2024-11-13 11:31:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|20
1731497530000|2024-11-13 11:32:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|117
1731497540000|2024-11-13 11:32:20||142.79||142.79||142.79||142.79|15
1731497550000|2024-11-13 11:32:30||142.84||142.79||142.84||142.79|0
1731497560000|2024-11-13 11:32:40|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|2
1731497570000|2024-11-13 11:32:50||142.79||142.84||142.84||142.79|0
1731497580000|2024-11-13 11:33:00|||||||||1
1731497610000|2024-11-13 11:33:30|||||||||8
1731497640000|2024-11-13 11:34:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|8
1731497650000|2024-11-13 11:34:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|67
1731497700000|2024-11-13 11:35:00|142.92||142.87||142.92||142.87||0
1731497710000|2024-11-13 11:35:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|50
1731497730000|2024-11-13 11:35:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1731497740000|2024-11-13 11:35:40||142.79||142.84||142.84||142.79|12
1731497760000|2024-11-13 11:36:00|||||||||1
1731497790000|2024-11-13 11:36:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|12
1731497810000|2024-11-13 11:36:50|||||||||1
1731497820000|2024-11-13 11:37:00|||||||||1
1731497830000|2024-11-13 11:37:10|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|36
1731497840000|2024-11-13 11:37:20|142.87||142.87||142.87||142.87||0
1731497930000|2024-11-13 11:38:50||142.74||142.74||142.74||142.74|29
1731497940000|2024-11-13 11:39:00||142.79||142.74||142.79||142.74|6
1731497960000|2024-11-13 11:39:20||142.79||142.79||142.79||142.74|0
1731497970000|2024-11-13 11:39:30||142.74||142.79||142.79||142.74|960
1731497980000|2024-11-13 11:39:40||142.74||142.79||142.79||142.74|0
1731498030000|2024-11-13 11:40:30||142.74||142.79||142.79||142.74|3420
1731498040000|2024-11-13 11:40:40||142.74||142.74||142.79||142.74|0
1731498060000|2024-11-13 11:41:00|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|0
1731498070000|2024-11-13 11:41:10|142.82||142.82||142.82||142.82||0
1731498090000|2024-11-13 11:41:30|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|34
1731498100000|2024-11-13 11:41:40|142.77||142.82||142.82||142.77||0
1731498110000|2024-11-13 11:41:50||142.74||142.74||142.74||142.69|0
1731498120000|2024-11-13 11:42:00||142.69||142.74||142.74||142.69|301
1731498140000|2024-11-13 11:42:20|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|0
1731498150000|2024-11-13 11:42:30|142.77||142.77||142.82||142.77||14
1731498160000|2024-11-13 11:42:40|142.82||142.77||142.82||142.77||0
1731498170000|2024-11-13 11:42:50|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|42
1731498200000|2024-11-13 11:43:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1731498220000|2024-11-13 11:43:40|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|21
1731498230000|2024-11-13 11:43:50|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|3
1731498300000|2024-11-13 11:45:00|||||||||1
1731498320000|2024-11-13 11:45:20|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|32
1731498340000|2024-11-13 11:45:40||142.59||142.64||142.64||142.59|8
1731498350000|2024-11-13 11:45:50||142.59||142.64||142.64||142.59|0
1731498360000|2024-11-13 11:46:00||142.59||142.64||142.64||142.59|0
1731498380000|2024-11-13 11:46:20||142.59||142.59||142.59||142.59|0
1731498390000|2024-11-13 11:46:30|142.67||142.67||142.72||142.67||3
1731498400000|2024-11-13 11:46:40||142.54||142.54||142.59||142.54|0
1731498410000|2024-11-13 11:46:50||142.59||142.59||142.59||142.59|1
1731498420000|2024-11-13 11:47:00|||||||||5
1731498430000|2024-11-13 11:47:10|||||||||2
1731498440000|2024-11-13 11:47:20|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|2
1731498450000|2024-11-13 11:47:30|142.67||142.67||142.67||142.67||5
1731498470000|2024-11-13 11:47:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|10
1731498480000|2024-11-13 11:48:00|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|1
1731498490000|2024-11-13 11:48:10||142.59||142.54||142.59||142.54|0
1731498500000|2024-11-13 11:48:20||142.59||142.59||142.59||142.59|0
1731498510000|2024-11-13 11:48:30|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|0
1731498520000|2024-11-13 11:48:40||142.54||142.59||142.59||142.54|1
1731498530000|2024-11-13 11:48:50||142.54||142.59||142.59||142.54|0
1731498540000|2024-11-13 11:49:00|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|20
1731498550000|2024-11-13 11:49:10|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|195
1731498560000|2024-11-13 11:49:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|45
1731498570000|2024-11-13 11:49:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1731498580000|2024-11-13 11:49:40||142.59||142.64||142.64||142.59|1
1731498590000|2024-11-13 11:49:50||142.59||142.64||142.64||142.59|28
1731498600000|2024-11-13 11:50:00|||||||||1
1731498610000|2024-11-13 11:50:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|5
1731498620000|2024-11-13 11:50:20|||||||||1
1731498630000|2024-11-13 11:50:30|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|0
1731498640000|2024-11-13 11:50:40|142.67||142.72||142.72||142.67||0
1731498650000|2024-11-13 11:50:50|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|0
1731498660000|2024-11-13 11:51:00||142.59||142.64||142.64||142.59|4
1731498670000|2024-11-13 11:51:10||142.59||142.59||142.59||142.59|0
1731498680000|2024-11-13 11:51:20||142.64||142.64||142.64||142.59|0
1731498690000|2024-11-13 11:51:30||142.59||142.64||142.64||142.59|0
1731498710000|2024-11-13 11:51:50|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|8
1731498720000|2024-11-13 11:52:00|142.72||142.72||142.77||142.72||2
1731498740000|2024-11-13 11:52:20|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|12
1731498750000|2024-11-13 11:52:30||142.64||142.64||142.64||142.64|0
1731498760000|2024-11-13 11:52:40|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|16
1731498770000|2024-11-13 11:52:50|142.67||142.67||142.67||142.67||0
1731498780000|2024-11-13 11:53:00||142.54||142.54||142.59||142.54|0
1731498790000|2024-11-13 11:53:10||142.59||142.59||142.59||142.59|0
1731498840000|2024-11-13 11:54:00|||||||||1
1731498860000|2024-11-13 11:54:20||142.54||142.59||142.59||142.54|0
1731498870000|2024-11-13 11:54:30|||||||||3
1731498910000|2024-11-13 11:55:10|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|74
1731498920000|2024-11-13 11:55:20||142.64||142.64||142.64||142.64|0
1731498940000|2024-11-13 11:55:40|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|5
1731498950000|2024-11-13 11:55:50|142.67||142.67||142.67||142.67||0
1731499000000|2024-11-13 11:56:40|||||||||2
1731499010000|2024-11-13 11:56:50||142.54||142.54||142.54||142.54|26
1731499020000|2024-11-13 11:57:00|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|10
1731499030000|2024-11-13 11:57:10|142.62||142.62||142.62||142.62||0
1731499040000|2024-11-13 11:57:20|142.67||142.62||142.67||142.62||56
1731499060000|2024-11-13 11:57:40|142.67||142.62||142.67||142.62||0
1731499080000|2024-11-13 11:58:00|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|35
1731499090000|2024-11-13 11:58:10|142.57||142.62||142.62||142.57||0
1731499100000|2024-11-13 11:58:20||142.54||142.49||142.54||142.49|5
1731499110000|2024-11-13 11:58:30||142.54||142.54||142.54||142.49|0
1731499130000|2024-11-13 11:58:50|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|47
1731499150000|2024-11-13 11:59:10|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|51
1731499180000|2024-11-13 11:59:40|142.57||142.57||142.57||142.52||10
1731499190000|2024-11-13 11:59:50|142.52||142.52||142.52||142.52||0
1731499200000|2024-11-13 12:00:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|6
1731499220000|2024-11-13 12:00:20|||||||||2
1731499240000|2024-11-13 12:00:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|25
1731499250000|2024-11-13 12:00:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|10
1731499270000|2024-11-13 12:01:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|52
1731499290000|2024-11-13 12:01:30|||||||||8
1731499300000|2024-11-13 12:01:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|10
1731499310000|2024-11-13 12:01:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|2
1731499330000|2024-11-13 12:02:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|64
1731499360000|2024-11-13 12:02:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|112
1731499370000|2024-11-13 12:02:50|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|49
1731499380000|2024-11-13 12:03:00|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|39
1731499400000|2024-11-13 12:03:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|17
1731499410000|2024-11-13 12:03:30||142.39||142.44||142.44||142.39|12
1731499420000|2024-11-13 12:03:40|||||||||1
1731499430000|2024-11-13 12:03:50|||||||||6
1731499440000|2024-11-13 12:04:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|797
1731499460000|2024-11-13 12:04:20|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|11
1731499490000|2024-11-13 12:04:50||142.44||142.49||142.49||142.44|4
1731499510000|2024-11-13 12:05:10||142.44||142.44||142.44||142.44|12
1731499520000|2024-11-13 12:05:20||142.49||142.49||142.49||142.49|0
1731499530000|2024-11-13 12:05:30|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|1
1731499540000|2024-11-13 12:05:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1731499560000|2024-11-13 12:06:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|6
1731499590000|2024-11-13 12:06:30|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|6
1731499600000|2024-11-13 12:06:40||142.49||142.49||142.49||142.49|0
1731499610000|2024-11-13 12:06:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|2
1731499620000|2024-11-13 12:07:00|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|1
1731499630000|2024-11-13 12:07:10|142.52||142.52||142.52||142.52||0
1731499650000|2024-11-13 12:07:30|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|38
1731499680000|2024-11-13 12:08:00|||||||||6
1731499690000|2024-11-13 12:08:10|142.52||142.47||142.52||142.47||0
1731499730000|2024-11-13 12:08:50|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|112
1731499740000|2024-11-13 12:09:00|||||||||2
1731499760000|2024-11-13 12:09:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|30
1731499770000|2024-11-13 12:09:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|31
1731499780000|2024-11-13 12:09:40|||||||||50
1731499790000|2024-11-13 12:09:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|157
1731499800000|2024-11-13 12:10:00|||||||||199
1731499810000|2024-11-13 12:10:10|||||||||69
1731499840000|2024-11-13 12:10:40||142.29||142.29||142.29||142.29|19
1731499860000|2024-11-13 12:11:00||142.34||142.34||142.34||142.34|0
1731499880000|2024-11-13 12:11:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1731499890000|2024-11-13 12:11:30|142.42||142.37||142.42||142.37||5
1731499900000|2024-11-13 12:11:40|142.42||142.42||142.42||142.37||0
1731499910000|2024-11-13 12:11:50|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|0
1731499920000|2024-11-13 12:12:00|||||||||9
1731499930000|2024-11-13 12:12:10|||||||||4
1731499940000|2024-11-13 12:12:20|142.47|142.39|142.52|142.44|142.57|142.44|142.47|142.39|155
1731499970000|2024-11-13 12:12:50|||||||||4
1731499980000|2024-11-13 12:13:00|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|3
1731499990000|2024-11-13 12:13:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1731500010000|2024-11-13 12:13:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1731500020000|2024-11-13 12:13:40||142.29||142.29||142.29||142.29|150
1731500030000|2024-11-13 12:13:50|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|9
1731500050000|2024-11-13 12:14:10|142.47||142.42||142.47||142.42||0
1731500090000|2024-11-13 12:14:50|||||||||1
1731500100000|2024-11-13 12:15:00||142.29||142.29||142.29||142.29|15
1731500110000|2024-11-13 12:15:10||142.34||142.34||142.34||142.34|0
1731500130000|2024-11-13 12:15:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|17
1731500140000|2024-11-13 12:15:40|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|13
1731500150000|2024-11-13 12:15:50|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|3
1731500160000|2024-11-13 12:16:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731500170000|2024-11-13 12:16:10|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|31
1731500180000|2024-11-13 12:16:20|142.47||142.42||142.47||142.42||0
1731500200000|2024-11-13 12:16:40|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|0
1731500210000|2024-11-13 12:16:50||142.34||142.39||142.39||142.34|23
1731500220000|2024-11-13 12:17:00|142.52||142.47||142.52||142.47||0
1731500230000|2024-11-13 12:17:10|142.52||142.47||142.52||142.47||0
1731500240000|2024-11-13 12:17:20|142.52||142.47||142.52||142.47||2
1731500270000|2024-11-13 12:17:50|142.52||142.47||142.52||142.47||0
1731500280000|2024-11-13 12:18:00|142.52||142.47||142.52||142.47||1
1731500290000|2024-11-13 12:18:10|142.52||142.47||142.52||142.47||0
1731500300000|2024-11-13 12:18:20|142.52||142.52||142.52||142.52||1
1731500310000|2024-11-13 12:18:30|142.47||142.52||142.52||142.47||4
1731500320000|2024-11-13 12:18:40||142.44||142.44||142.44||142.44|0
1731500330000|2024-11-13 12:18:50|142.57||142.57||142.57||142.52||0
1731500340000|2024-11-13 12:19:00||142.49||142.49||142.49||142.44|52
1731500350000|2024-11-13 12:19:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|0
1731500360000|2024-11-13 12:19:20|142.67||142.62||142.67||142.62||1
1731500370000|2024-11-13 12:19:30|||||||||5
1731500400000|2024-11-13 12:20:00|142.67||142.67||142.67||142.67||0
1731500410000|2024-11-13 12:20:10||142.59||142.59||142.59||142.59|0
1731500420000|2024-11-13 12:20:20|142.72||142.67||142.72||142.67||3
1731500430000|2024-11-13 12:20:30|142.72||142.72||142.72||142.67||1
1731500440000|2024-11-13 12:20:40||142.64||142.64||142.64||142.64|0
1731500460000|2024-11-13 12:21:00|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|7
1731500470000|2024-11-13 12:21:10|142.72||142.67||142.72||142.67||12
1731500530000|2024-11-13 12:22:10|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|1
1731500540000|2024-11-13 12:22:20|142.62|142.49|142.57|142.49|142.62|142.49|142.57|142.49|22
1731500560000|2024-11-13 12:22:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|2
1731500620000|2024-11-13 12:23:40|142.62||142.57||142.62||142.57||6
1731500640000|2024-11-13 12:24:00|||||||||1
1731500660000|2024-11-13 12:24:20|||||||||4
1731500670000|2024-11-13 12:24:30||142.44||142.44||142.44||142.44|8
1731500680000|2024-11-13 12:24:40||142.49||142.49||142.49||142.49|0
1731500700000|2024-11-13 12:25:00|142.62||142.57||142.62||142.57||11
1731500710000|2024-11-13 12:25:10|142.62||142.57||142.62||142.57||0
1731500720000|2024-11-13 12:25:20|142.62||142.62||142.62||142.57||0
1731500730000|2024-11-13 12:25:30|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1731500740000|2024-11-13 12:25:40||142.49||142.54||142.54||142.49|9
1731500760000|2024-11-13 12:26:00|142.67||142.62||142.67||142.62||1
1731500770000|2024-11-13 12:26:10|142.67||142.62||142.67||142.62||0
1731500780000|2024-11-13 12:26:20|142.67||142.62||142.67||142.62||0
1731500790000|2024-11-13 12:26:30|142.67||142.62||142.67||142.62||4
1731500800000|2024-11-13 12:26:40|142.67||142.62||142.67||142.62||0
1731500820000|2024-11-13 12:27:00|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|22
1731500830000|2024-11-13 12:27:10|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|44
1731500840000|2024-11-13 12:27:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|21
1731500850000|2024-11-13 12:27:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1731500860000|2024-11-13 12:27:40|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|20
1731500870000|2024-11-13 12:27:50||142.49||142.49||142.49||142.49|0
1731500880000|2024-11-13 12:28:00||142.44||142.44||142.44||142.44|1
1731500890000|2024-11-13 12:28:10|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.49|0
1731500920000|2024-11-13 12:28:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|0
1731500950000|2024-11-13 12:29:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|11
1731500980000|2024-11-13 12:29:40|142.67||142.62||142.67||142.62||0
1731501000000|2024-11-13 12:30:00|||||||||1
1731501010000|2024-11-13 12:30:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|1
1731501040000|2024-11-13 12:30:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|63
1731501070000|2024-11-13 12:31:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|15
1731501080000|2024-11-13 12:31:20|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.54|0
1731501090000|2024-11-13 12:31:30|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|5
1731501100000|2024-11-13 12:31:40|142.62||142.62||142.62||142.62||0
1731501110000|2024-11-13 12:31:50|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|1
1731501120000|2024-11-13 12:32:00|142.62||142.62||142.62||142.62||1
1731501130000|2024-11-13 12:32:10||142.54||142.54||142.54||142.54|18
1731501160000|2024-11-13 12:32:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|12
1731501180000|2024-11-13 12:33:00|||||||||1
1731501210000|2024-11-13 12:33:30|||||||||1
1731501220000|2024-11-13 12:33:40|142.62||142.57||142.62||142.57||1
1731501280000|2024-11-13 12:34:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|7
1731501290000|2024-11-13 12:34:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|0
1731501300000|2024-11-13 12:35:00|||||||||1
1731501310000|2024-11-13 12:35:10|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|0
1731501320000|2024-11-13 12:35:20|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|1
1731501330000|2024-11-13 12:35:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1731501340000|2024-11-13 12:35:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|14
1731501360000|2024-11-13 12:36:00|||||||||1
1731501400000|2024-11-13 12:36:40|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|1
1731501410000|2024-11-13 12:36:50|142.52||142.52||142.57||142.52||0
1731501430000|2024-11-13 12:37:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|40
1731501440000|2024-11-13 12:37:20|||||||||50
1731501470000|2024-11-13 12:37:50|142.52||142.47||142.52||142.47||3
1731501480000|2024-11-13 12:38:00|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|1
1731501490000|2024-11-13 12:38:10|142.47|142.44|142.52|142.39|142.52|142.44|142.47|142.39|1
1731501500000|2024-11-13 12:38:20|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|0
1731501520000|2024-11-13 12:38:40|||||||||1
1731501530000|2024-11-13 12:38:50|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|1
1731501540000|2024-11-13 12:39:00|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|2
1731501580000|2024-11-13 12:39:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|56
1731501610000|2024-11-13 12:40:10|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|5
1731501620000|2024-11-13 12:40:20|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|1
1731501630000|2024-11-13 12:40:30|142.47||142.42||142.47||142.42||0
1731501660000|2024-11-13 12:41:00|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|30
1731501670000|2024-11-13 12:41:10||142.34||142.39||142.39||142.34|1
1731501680000|2024-11-13 12:41:20|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|28
1731501700000|2024-11-13 12:41:40|142.47||142.42||142.47||142.42||0
1731501720000|2024-11-13 12:42:00|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|25
1731501730000|2024-11-13 12:42:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1731501750000|2024-11-13 12:42:30|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|1
1731501760000|2024-11-13 12:42:40|142.42||142.42||142.42||142.37||0
1731501770000|2024-11-13 12:42:50|142.37||142.42||142.42||142.37||0
1731501780000|2024-11-13 12:43:00|142.37||142.42||142.42||142.37||0
1731501790000|2024-11-13 12:43:10||142.34||142.34||142.34||142.34|0
1731501800000|2024-11-13 12:43:20|142.47||142.47||142.47||142.47||1
1731501810000|2024-11-13 12:43:30|142.42||142.42||142.42||142.42||0
1731501840000|2024-11-13 12:44:00|142.47||142.42||142.47||142.42||44
1731501850000|2024-11-13 12:44:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|3
1731501880000|2024-11-13 12:44:40|142.52||142.52||142.52||142.47||14
1731501890000|2024-11-13 12:44:50|142.47||142.52||142.52||142.47||2
1731501900000|2024-11-13 12:45:00|142.57|142.44|142.57|142.49|142.57|142.49|142.57|142.44|2
1731501910000|2024-11-13 12:45:10|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|8509
1731501920000|2024-11-13 12:45:20||142.49||142.44||142.49||142.44|1
1731501930000|2024-11-13 12:45:30|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|5
1731501940000|2024-11-13 12:45:40|142.52|142.44|142.47|142.39|142.52|142.49|142.47|142.39|26
1731501950000|2024-11-13 12:45:50||142.34||142.39||142.39||142.34|10
1731501970000|2024-11-13 12:46:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1731501990000|2024-11-13 12:46:30||142.29||142.29||142.29||142.29|3
1731502000000|2024-11-13 12:46:40||142.34||142.34||142.34||142.34|0
1731502030000|2024-11-13 12:47:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|8
1731502050000|2024-11-13 12:47:30|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|6
1731502060000|2024-11-13 12:47:40|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.24|1
1731502070000|2024-11-13 12:47:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|328
1731502080000|2024-11-13 12:48:00|||||||||1
1731502090000|2024-11-13 12:48:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|277
1731502120000|2024-11-13 12:48:40||142.24||142.24||142.24||142.24|61
1731502130000|2024-11-13 12:48:50|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.29|2
1731502150000|2024-11-13 12:49:10|142.42||142.37||142.42||142.37||56
1731502160000|2024-11-13 12:49:20|142.42||142.37||142.42||142.37||0
1731502170000|2024-11-13 12:49:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|28
1731502180000|2024-11-13 12:49:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|0
1731502190000|2024-11-13 12:49:50|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|8
1731502200000|2024-11-13 12:50:00|142.37|142.34|142.42|142.29|142.42|142.34|142.37|142.29|1
1731502210000|2024-11-13 12:50:10|142.37||142.37||142.42||142.37||0
1731502220000|2024-11-13 12:50:20|142.42||142.37||142.42||142.37||0
1731502230000|2024-11-13 12:50:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|3
1731502240000|2024-11-13 12:50:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1731502250000|2024-11-13 12:50:50|142.37||142.37||142.37||142.37||0
1731502260000|2024-11-13 12:51:00||142.29||142.29||142.29||142.29|0
1731502270000|2024-11-13 12:51:10|142.42||142.42||142.42||142.42||4
1731502280000|2024-11-13 12:51:20|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|1
1731502300000|2024-11-13 12:51:40|142.47||142.42||142.47||142.42||0
1731502310000|2024-11-13 12:51:50|142.47||142.42||142.47||142.42||0
1731502330000|2024-11-13 12:52:10|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|5
1731502340000|2024-11-13 12:52:20||142.34||142.34||142.34||142.29|1
1731502400000|2024-11-13 12:53:20|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|13
1731502410000|2024-11-13 12:53:30|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|17
1731502420000|2024-11-13 12:53:40||142.29||142.29||142.29||142.24|1
1731502430000|2024-11-13 12:53:50||142.24||142.29||142.29||142.24|2
1731502440000|2024-11-13 12:54:00|||||||||1
1731502450000|2024-11-13 12:54:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1731502470000|2024-11-13 12:54:30||142.19||142.24||142.24||142.19|6
1731502490000|2024-11-13 12:54:50|142.37||142.32||142.37||142.32||2
1731502500000|2024-11-13 12:55:00|142.37||142.32||142.37||142.32||0
1731502540000|2024-11-13 12:55:40||142.19||142.24||142.24||142.19|2
1731502620000|2024-11-13 12:57:00|||||||||1
1731502640000|2024-11-13 12:57:20|||||||||48
1731502650000|2024-11-13 12:57:30|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|35
1731502660000|2024-11-13 12:57:40||142.24||142.24||142.24||142.19|0
1731502700000|2024-11-13 12:58:20|||||||||9
1731502710000|2024-11-13 12:58:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|3
1731502720000|2024-11-13 12:58:40|142.32||142.32||142.37||142.32||0
1731502730000|2024-11-13 12:58:50|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|14
1731502760000|2024-11-13 12:59:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|100
1731502770000|2024-11-13 12:59:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|32
1731502780000|2024-11-13 12:59:40|142.32||142.27||142.32||142.27||0
1731502790000|2024-11-13 12:59:50|142.32||142.27||142.32||142.27||0
1731502800000|2024-11-13 13:00:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|4
1731502820000|2024-11-13 13:00:20|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|4
1731502830000|2024-11-13 13:00:30||142.24||142.24||142.24||142.24|0
1731502850000|2024-11-13 13:00:50|||||||||59
1731502870000|2024-11-13 13:01:10|142.42|142.29|142.42|142.29|142.42|142.34|142.37|142.29|30
1731502880000|2024-11-13 13:01:20||142.34||142.34||142.34||142.34|0
1731502890000|2024-11-13 13:01:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1731502920000|2024-11-13 13:02:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|41
1731502930000|2024-11-13 13:02:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|31
1731502940000|2024-11-13 13:02:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|38
1731502950000|2024-11-13 13:02:30|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|0
1731502980000|2024-11-13 13:03:00|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|2
1731502990000|2024-11-13 13:03:10|142.42||142.42||142.42||142.42||0
1731503000000|2024-11-13 13:03:20||142.29||142.29||142.29||142.29|5
1731503010000|2024-11-13 13:03:30||142.34||142.34||142.34||142.34|0
1731503020000|2024-11-13 13:03:40||142.29||142.29||142.29||142.29|0
1731503030000|2024-11-13 13:03:50||142.34||142.34||142.34||142.34|0
1731503040000|2024-11-13 13:04:00|||||||||6
1731503050000|2024-11-13 13:04:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|18
1731503060000|2024-11-13 13:04:20||142.34||142.39||142.39||142.34|2
1731503080000|2024-11-13 13:04:40||142.34||142.39||142.39||142.34|14
1731503090000|2024-11-13 13:04:50||142.34||142.39||142.39||142.34|0
1731503100000|2024-11-13 13:05:00|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|16
1731503130000|2024-11-13 13:05:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|2
1731503140000|2024-11-13 13:05:40||142.34||142.39||142.39||142.34|7
1731503160000|2024-11-13 13:06:00|||||||||1
1731503170000|2024-11-13 13:06:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1731503180000|2024-11-13 13:06:20|142.57||142.57||142.57||142.52||0
1731503190000|2024-11-13 13:06:30|142.52||142.52||142.57||142.52||0
1731503200000|2024-11-13 13:06:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|0
1731503210000|2024-11-13 13:06:50||142.44||142.49||142.49||142.44|14
1731503220000|2024-11-13 13:07:00||142.44||142.49||142.49||142.44|2
1731503230000|2024-11-13 13:07:10|142.52|142.44|142.47|142.39|142.52|142.49|142.47|142.39|230
1731503250000|2024-11-13 13:07:30||142.34||142.39||142.39||142.34|315
1731503260000|2024-11-13 13:07:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|0
1731503310000|2024-11-13 13:08:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|47
1731503330000|2024-11-13 13:08:50|||||||||6000
1731503340000|2024-11-13 13:09:00|142.47||142.42||142.47||142.42||5
1731503350000|2024-11-13 13:09:10|142.47||142.42||142.47||142.42||0
1731503390000|2024-11-13 13:09:50|142.47||142.42||142.47||142.42||1
1731503440000|2024-11-13 13:10:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1731503470000|2024-11-13 13:11:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|123
1731503520000|2024-11-13 13:12:00|||||||||1
1731503590000|2024-11-13 13:13:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|82
1731503600000|2024-11-13 13:13:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|179
1731503630000|2024-11-13 13:13:50|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|283
1731503640000|2024-11-13 13:14:00|||||||||1
1731503650000|2024-11-13 13:14:10|||||||||2
1731503660000|2024-11-13 13:14:20|142.52||142.47||142.52||142.47||1
1731503670000|2024-11-13 13:14:30|||||||||1
1731503680000|2024-11-13 13:14:40||142.34||142.34||142.34||142.34|45
1731503690000|2024-11-13 13:14:50|142.42||142.42||142.47||142.42||9
1731503700000|2024-11-13 13:15:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|1
1731503730000|2024-11-13 13:15:30|142.52||142.47||142.52||142.47||1
1731503750000|2024-11-13 13:15:50|||||||||15
1731503760000|2024-11-13 13:16:00|142.52||142.52||142.52||142.52||4
1731503770000|2024-11-13 13:16:10||142.44||142.44||142.44||142.44|0
1731503800000|2024-11-13 13:16:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|0
1731503810000|2024-11-13 13:16:50|142.57||142.52||142.57||142.52||18
1731503860000|2024-11-13 13:17:40|142.57||142.57||142.57||142.57||0
1731503870000|2024-11-13 13:17:50|142.52||142.52||142.57||142.52||0
1731503880000|2024-11-13 13:18:00|142.57||142.52||142.57||142.52||1
1731503890000|2024-11-13 13:18:10|||||||||18
1731503900000|2024-11-13 13:18:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|6
1731503910000|2024-11-13 13:18:30|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|20
1731503920000|2024-11-13 13:18:40|142.57||142.52||142.57||142.52||0
1731503930000|2024-11-13 13:18:50||142.39||142.44||142.44||142.39|19
1731503940000|2024-11-13 13:19:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1731503960000|2024-11-13 13:19:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1731503970000|2024-11-13 13:19:30||142.39||142.44||142.44||142.39|0
1731504010000|2024-11-13 13:20:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|0
1731504020000|2024-11-13 13:20:20|||||||||14
1731504030000|2024-11-13 13:20:30|||||||||4
1731504050000|2024-11-13 13:20:50|142.62|142.44|142.52|142.44|142.62|142.44|142.52|142.44|58
1731504060000|2024-11-13 13:21:00|142.57||142.52||142.57||142.52||1
1731504070000|2024-11-13 13:21:10|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|0
1731504080000|2024-11-13 13:21:20|142.57||142.52||142.57||142.52||0
1731504090000|2024-11-13 13:21:30|||||||||5
1731504100000|2024-11-13 13:21:40|142.57||142.57||142.57||142.52||39
1731504110000|2024-11-13 13:21:50|142.52||142.52||142.57||142.52||0
1731504120000|2024-11-13 13:22:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|52
1731504130000|2024-11-13 13:22:10|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|0
1731504140000|2024-11-13 13:22:20|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|0
1731504150000|2024-11-13 13:22:30|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|12
1731504160000|2024-11-13 13:22:40|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|52
1731504170000|2024-11-13 13:22:50||142.39||142.39||142.39||142.39|0
1731504180000|2024-11-13 13:23:00||142.34||142.39||142.39||142.34|1
1731504200000|2024-11-13 13:23:20|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|21
1731504210000|2024-11-13 13:23:30|142.42||142.42||142.42||142.42||20
1731504230000|2024-11-13 13:23:50|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|1
1731504240000|2024-11-13 13:24:00||142.39||142.39||142.39||142.34|1
1731504290000|2024-11-13 13:24:50|||||||||19
1731504300000|2024-11-13 13:25:00|||||||||2
1731504310000|2024-11-13 13:25:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|17
1731504320000|2024-11-13 13:25:20|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|0
1731504330000|2024-11-13 13:25:30||142.39||142.39||142.39||142.34|0
1731504350000|2024-11-13 13:25:50|142.52||142.47||142.52||142.47||1
1731504360000|2024-11-13 13:26:00|142.52||142.52||142.52||142.47||4
1731504370000|2024-11-13 13:26:10|142.47||142.47||142.52||142.47||0
1731504380000|2024-11-13 13:26:20|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|20
1731504390000|2024-11-13 13:26:30|142.47||142.52||142.52||142.47||10
1731504400000|2024-11-13 13:26:40|142.47||142.52||142.52||142.47||4
1731504420000|2024-11-13 13:27:00||142.44||142.39||142.44||142.39|10
1731504430000|2024-11-13 13:27:10|||||||||14
1731504440000|2024-11-13 13:27:20|142.57|142.44|142.57|142.44|142.57|142.44|142.57|142.39|1
1731504450000|2024-11-13 13:27:30|142.52||142.52||142.52||142.52||0
1731504460000|2024-11-13 13:27:40|142.57||142.57||142.57||142.52||0
1731504470000|2024-11-13 13:27:50|142.52||142.52||142.57||142.52||0
1731504480000|2024-11-13 13:28:00|142.57||142.57||142.57||142.52||8
1731504490000|2024-11-13 13:28:10|142.52||142.52||142.57||142.52||0
1731504500000|2024-11-13 13:28:20|142.57||142.52||142.57||142.52||0
1731504520000|2024-11-13 13:28:40|142.57||142.57||142.57||142.52||51
1731504530000|2024-11-13 13:28:50||142.49||142.49||142.49||142.49|0
1731504540000|2024-11-13 13:29:00|||||||||25
1731504550000|2024-11-13 13:29:10||142.44||142.44||142.49||142.44|32
1731504560000|2024-11-13 13:29:20|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|0
1731504570000|2024-11-13 13:29:30|||||||||27
1731504580000|2024-11-13 13:29:40|||||||||3
1731504590000|2024-11-13 13:29:50|142.57||142.57||142.57||142.57||0
1731504600000|2024-11-13 13:30:00|142.52|142.49|142.57|142.44|142.67|142.54|142.52|142.44|185
1731504610000|2024-11-13 13:30:10|142.62|142.49|142.67|142.54|142.67|142.59|142.57|142.49|216
1731504620000|2024-11-13 13:30:20|142.62|142.59|142.72|142.59|142.72|142.59|142.62|142.54|360
1731504630000|2024-11-13 13:30:30|142.67|142.64|142.72|142.64|142.77|142.69|142.67|142.59|67
1731504640000|2024-11-13 13:30:40|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|271
1731504650000|2024-11-13 13:30:50|142.67|142.54|142.57|142.44|142.67|142.54|142.52|142.44|236
1731504660000|2024-11-13 13:31:00|142.62|142.49|142.62|142.49|142.62|142.54|142.62|142.49|80
1731504670000|2024-11-13 13:31:10|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|0
1731504680000|2024-11-13 13:31:20|142.57|142.54|142.62|142.54|142.67|142.59|142.57|142.54|6
1731504690000|2024-11-13 13:31:30|142.67|142.59|142.62|142.49|142.67|142.59|142.62|142.49|7
1731504700000|2024-11-13 13:31:40||142.54||142.49||142.54||142.49|0
1731504710000|2024-11-13 13:31:50|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|1
1731504720000|2024-11-13 13:32:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|6
1731504730000|2024-11-13 13:32:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|64
1731504740000|2024-11-13 13:32:20|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|15
1731504750000|2024-11-13 13:32:30|142.47|142.34|142.47|142.39|142.52|142.39|142.47|142.34|1
1731504760000|2024-11-13 13:32:40|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.29|10
1731504770000|2024-11-13 13:32:50||142.29||142.34||142.34||142.29|0
1731504780000|2024-11-13 13:33:00|142.47|142.29|142.42|142.34|142.47|142.34|142.42|142.29|317
1731504790000|2024-11-13 13:33:10||142.29||142.29||142.34||142.29|9
1731504800000|2024-11-13 13:33:20|142.37||142.42||142.42||142.37||6
1731504810000|2024-11-13 13:33:30|142.47|142.34|142.42|142.34|142.47|142.39|142.42|142.34|31
1731504820000|2024-11-13 13:33:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|12
1731504830000|2024-11-13 13:33:50||142.24||142.24||142.29||142.24|4
1731504840000|2024-11-13 13:34:00||142.29||142.29||142.29||142.24|0
1731504850000|2024-11-13 13:34:10|142.32|142.24|142.42|142.29|142.42|142.34|142.32|142.24|34
1731504860000|2024-11-13 13:34:20|142.37|142.24|142.37|142.29|142.37|142.29|142.37|142.24|0
1731504870000|2024-11-13 13:34:30|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|101
1731504880000|2024-11-13 13:34:40|142.47|142.29|142.47|142.39|142.47|142.39|142.47|142.29|1
1731504890000|2024-11-13 13:34:50|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|99
1731504900000|2024-11-13 13:35:00|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|2
1731504910000|2024-11-13 13:35:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|12
1731504920000|2024-11-13 13:35:20|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|11
1731504930000|2024-11-13 13:35:30|142.57||142.52||142.57||142.52||0
1731504940000|2024-11-13 13:35:40|142.57||142.52||142.57||142.52||0
1731504960000|2024-11-13 13:36:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|49
1731504970000|2024-11-13 13:36:10||142.44||142.49||142.49||142.44|115
1731504980000|2024-11-13 13:36:20||142.44||142.49||142.49||142.44|12
1731504990000|2024-11-13 13:36:30|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|29
1731505000000|2024-11-13 13:36:40|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|7
1731505040000|2024-11-13 13:37:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|59
1731505050000|2024-11-13 13:37:30|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|221
1731505060000|2024-11-13 13:37:40|142.62|142.49|142.62|142.49|142.67|142.49|142.62|142.49|7
1731505070000|2024-11-13 13:37:50|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|4
1731505080000|2024-11-13 13:38:00|142.57|142.54|142.57|142.44|142.62|142.54|142.57|142.44|19
1731505090000|2024-11-13 13:38:10||142.49||142.49||142.49||142.44|9
1731505100000|2024-11-13 13:38:20|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|11
1731505110000|2024-11-13 13:38:30|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|52
1731505120000|2024-11-13 13:38:40||142.34||142.39||142.39||142.34|0
1731505130000|2024-11-13 13:38:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|5
1731505140000|2024-11-13 13:39:00|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|1
1731505150000|2024-11-13 13:39:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|4
1731505160000|2024-11-13 13:39:20|142.57|142.39|142.57|142.44|142.57|142.44|142.57|142.39|0
1731505170000|2024-11-13 13:39:30|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|3
1731505180000|2024-11-13 13:39:40|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|7
1731505190000|2024-11-13 13:39:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|19
1731505200000|2024-11-13 13:40:00|142.57||142.52||142.57||142.52||7
1731505210000|2024-11-13 13:40:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|0
1731505220000|2024-11-13 13:40:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1731505230000|2024-11-13 13:40:30|142.67||142.62||142.67||142.62||0
1731505250000|2024-11-13 13:40:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|67
1731505260000|2024-11-13 13:41:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|67
1731505280000|2024-11-13 13:41:20||142.49||142.54||142.54||142.49|1
1731505290000|2024-11-13 13:41:30||142.49||142.54||142.54||142.49|9
1731505300000|2024-11-13 13:41:40|142.57|142.49|142.52|142.44|142.57|142.54|142.52|142.44|40
1731505320000|2024-11-13 13:42:00|||||||||20
1731505330000|2024-11-13 13:42:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|18
1731505340000|2024-11-13 13:42:20|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|4
1731505360000|2024-11-13 13:42:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|18
1731505370000|2024-11-13 13:42:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|15
1731505380000|2024-11-13 13:43:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|9
1731505390000|2024-11-13 13:43:10|||||||||1
1731505400000|2024-11-13 13:43:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|10
1731505410000|2024-11-13 13:43:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|1
1731505420000|2024-11-13 13:43:40|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|0
1731505430000|2024-11-13 13:43:50|||||||||1
1731505450000|2024-11-13 13:44:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|2
1731505470000|2024-11-13 13:44:30|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|7
1731505490000|2024-11-13 13:44:50|||||||||9
1731505500000|2024-11-13 13:45:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|44
1731505530000|2024-11-13 13:45:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|5
1731505540000|2024-11-13 13:45:40|||||||||260
1731505550000|2024-11-13 13:45:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|11
1731505560000|2024-11-13 13:46:00|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|39
1731505570000|2024-11-13 13:46:10|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|3
1731505580000|2024-11-13 13:46:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|3
1731505590000|2024-11-13 13:46:30||142.34||142.39||142.39||142.34|16
1731505600000|2024-11-13 13:46:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|32
1731505610000|2024-11-13 13:46:50|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|3
1731505630000|2024-11-13 13:47:10|||||||||8
1731505640000|2024-11-13 13:47:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|3
1731505660000|2024-11-13 13:47:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1731505680000|2024-11-13 13:48:00|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|19
1731505690000|2024-11-13 13:48:10|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|15
1731505710000|2024-11-13 13:48:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|8
1731505720000|2024-11-13 13:48:40|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|4
1731505730000|2024-11-13 13:48:50|142.37||142.37||142.37||142.37||1
1731505740000|2024-11-13 13:49:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|8
1731505750000|2024-11-13 13:49:10|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|4
1731505770000|2024-11-13 13:49:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|11
1731505780000|2024-11-13 13:49:40|||||||||14
1731505790000|2024-11-13 13:49:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|48
1731505800000|2024-11-13 13:50:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|12
1731505810000|2024-11-13 13:50:10|142.47|142.29|142.37|142.29|142.47|142.29|142.37|142.29|127
1731505820000|2024-11-13 13:50:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|135
1731505840000|2024-11-13 13:50:40|142.47|142.39|142.47|142.34|142.47|142.39|142.47|142.34|7
1731505850000|2024-11-13 13:50:50|142.42||142.42||142.47||142.42||92
1731505860000|2024-11-13 13:51:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|5
1731505870000|2024-11-13 13:51:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|12
1731505890000|2024-11-13 13:51:30|142.52||142.47||142.52||142.47||7
1731505900000|2024-11-13 13:51:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|4
1731505910000|2024-11-13 13:51:50|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.34|71
1731505920000|2024-11-13 13:52:00||142.34||142.39||142.39||142.34|19
1731505940000|2024-11-13 13:52:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|8
1731505950000|2024-11-13 13:52:30|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|11
1731505960000|2024-11-13 13:52:40||142.44||142.39||142.44||142.39|0
1731505970000|2024-11-13 13:52:50|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.39|5
1731505980000|2024-11-13 13:53:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|10
1731505990000|2024-11-13 13:53:10|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.39|15
1731506000000|2024-11-13 13:53:20||142.39||142.44||142.44||142.39|0
1731506010000|2024-11-13 13:53:30|||||||||3
1731506020000|2024-11-13 13:53:40||142.39||142.44||142.44||142.39|6
1731506040000|2024-11-13 13:54:00|||||||||1
1731506050000|2024-11-13 13:54:10|||||||||1
1731506080000|2024-11-13 13:54:40|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|5
1731506090000|2024-11-13 13:54:50||142.44||142.44||142.44||142.44|0
1731506100000|2024-11-13 13:55:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|15
1731506110000|2024-11-13 13:55:10|142.62||142.62||142.62||142.57||5
1731506120000|2024-11-13 13:55:20|142.57||142.57||142.57||142.57||0
1731506130000|2024-11-13 13:55:30|142.62||142.57||142.62||142.57||4
1731506150000|2024-11-13 13:55:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|96
1731506160000|2024-11-13 13:56:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|20
1731506170000|2024-11-13 13:56:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|6
1731506190000|2024-11-13 13:56:30|||||||||1
1731506200000|2024-11-13 13:56:40|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.39|17
1731506220000|2024-11-13 13:57:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|10
1731506230000|2024-11-13 13:57:10|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|6
1731506240000|2024-11-13 13:57:20|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|5
1731506250000|2024-11-13 13:57:30|142.52||142.47||142.52||142.47||9
1731506260000|2024-11-13 13:57:40|||||||||1
1731506280000|2024-11-13 13:58:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|17
1731506320000|2024-11-13 13:58:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|43
1731506330000|2024-11-13 13:58:50|142.47||142.42||142.47||142.42||4
1731506340000|2024-11-13 13:59:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1731506350000|2024-11-13 13:59:10|142.52||142.47||142.52||142.47||8
1731506360000|2024-11-13 13:59:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1731506390000|2024-11-13 13:59:50|||||||||14
1731506400000|2024-11-13 14:00:00|142.57|142.49|142.62|142.54|142.67|142.54|142.57|142.49|73
1731506410000|2024-11-13 14:00:10|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|11
1731506420000|2024-11-13 14:00:20|142.57|142.49|142.52|142.44|142.57|142.54|142.52|142.44|22
1731506430000|2024-11-13 14:00:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|4
1731506440000|2024-11-13 14:00:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|9
1731506470000|2024-11-13 14:01:10|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|6
1731506480000|2024-11-13 14:01:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|2
1731506490000|2024-11-13 14:01:30|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|2
1731506500000|2024-11-13 14:01:40||142.44||142.44||142.44||142.39|23
1731506510000|2024-11-13 14:01:50|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|80
1731506520000|2024-11-13 14:02:00|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|6
1731506530000|2024-11-13 14:02:10|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|9
1731506540000|2024-11-13 14:02:20|142.52||142.47||142.52||142.47||5
1731506550000|2024-11-13 14:02:30|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|51
1731506560000|2024-11-13 14:02:40|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|3
1731506570000|2024-11-13 14:02:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|16
1731506580000|2024-11-13 14:03:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|251
1731506600000|2024-11-13 14:03:20||142.24||142.29||142.29||142.24|324
1731506610000|2024-11-13 14:03:30|142.42||142.37||142.42||142.37||4
1731506630000|2024-11-13 14:03:50|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|5
1731506640000|2024-11-13 14:04:00||142.29||142.34||142.34||142.29|15
1731506690000|2024-11-13 14:04:50|||||||||1
1731506710000|2024-11-13 14:05:10|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|78
1731506730000|2024-11-13 14:05:30|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|24
1731506750000|2024-11-13 14:05:50|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|7
1731506760000|2024-11-13 14:06:00|||||||||3
1731506770000|2024-11-13 14:06:10|142.42||142.37||142.42||142.37||4
1731506780000|2024-11-13 14:06:20|142.42||142.37||142.42||142.37||5
1731506790000|2024-11-13 14:06:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|4
1731506800000|2024-11-13 14:06:40||142.29||142.34||142.34||142.29|0
1731506810000|2024-11-13 14:06:50|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|0
1731506820000|2024-11-13 14:07:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|11
1731506830000|2024-11-13 14:07:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|6
1731506840000|2024-11-13 14:07:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1731506860000|2024-11-13 14:07:40|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|7
1731506870000|2024-11-13 14:07:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1731506880000|2024-11-13 14:08:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|431
1731506890000|2024-11-13 14:08:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|251
1731506900000|2024-11-13 14:08:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|26
1731506920000|2024-11-13 14:08:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|10
1731506940000|2024-11-13 14:09:00|||||||||1
1731506980000|2024-11-13 14:09:40|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|30
1731506990000|2024-11-13 14:09:50|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|99
1731507000000|2024-11-13 14:10:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1731507010000|2024-11-13 14:10:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|39
1731507020000|2024-11-13 14:10:20|||||||||21
1731507030000|2024-11-13 14:10:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|5
1731507050000|2024-11-13 14:10:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|12
1731507060000|2024-11-13 14:11:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|96
1731507070000|2024-11-13 14:11:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|14
1731507090000|2024-11-13 14:11:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|62
1731507100000|2024-11-13 14:11:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|110
1731507110000|2024-11-13 14:11:50|||||||||30
1731507120000|2024-11-13 14:12:00|||||||||1
1731507140000|2024-11-13 14:12:20|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|432
1731507150000|2024-11-13 14:12:30|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|1
1731507160000|2024-11-13 14:12:40||141.99||142.04||142.04||141.99|237
1731507170000|2024-11-13 14:12:50|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|423
1731507190000|2024-11-13 14:13:10|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|125
1731507200000|2024-11-13 14:13:20|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|37
1731507210000|2024-11-13 14:13:30|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|260
1731507220000|2024-11-13 14:13:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|32
1731507230000|2024-11-13 14:13:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|39
1731507240000|2024-11-13 14:14:00|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|141
1731507250000|2024-11-13 14:14:10|142.27|142.14|142.22|142.14|142.27|142.14|142.22|142.14|0
1731507260000|2024-11-13 14:14:20|142.27||142.22||142.27||142.22||11
1731507270000|2024-11-13 14:14:30|142.27||142.27||142.27||142.22||0
1731507280000|2024-11-13 14:14:40||142.19||142.19||142.19||142.14|0
1731507290000|2024-11-13 14:14:50||142.14||142.19||142.19||142.14|0
1731507300000|2024-11-13 14:15:00|142.22|142.14|142.27|142.14|142.27|142.19|142.22|142.14|9
1731507310000|2024-11-13 14:15:10|142.22||142.22||142.22||142.22||0
1731507330000|2024-11-13 14:15:30||142.09||142.09||142.14||142.09|11
1731507340000|2024-11-13 14:15:40||142.14||142.14||142.14||142.09|0
1731507350000|2024-11-13 14:15:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|0
1731507360000|2024-11-13 14:16:00|142.22||142.17||142.22||142.17||1
1731507390000|2024-11-13 14:16:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|54
1731507410000|2024-11-13 14:16:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|104
1731507420000|2024-11-13 14:17:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|37
1731507430000|2024-11-13 14:17:10||141.99||141.99||142.04||141.99|0
1731507440000|2024-11-13 14:17:20||142.04||141.99||142.04||141.99|0
1731507450000|2024-11-13 14:17:30||142.04||141.99||142.04||141.99|20
1731507460000|2024-11-13 14:17:40|142.07|142.04|142.12|142.04|142.12|142.04|142.07|141.99|39
1731507470000|2024-11-13 14:17:50||141.99||142.04||142.04||141.99|39
1731507480000|2024-11-13 14:18:00|||||||||1
1731507490000|2024-11-13 14:18:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|50
1731507500000|2024-11-13 14:18:20|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|2
1731507510000|2024-11-13 14:18:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|0
1731507520000|2024-11-13 14:18:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|1
1731507530000|2024-11-13 14:18:50||142.04||142.09||142.09||142.04|0
1731507540000|2024-11-13 14:19:00||142.04||142.04||142.09||142.04|0
1731507550000|2024-11-13 14:19:10||142.09||142.09||142.09||142.04|1
1731507580000|2024-11-13 14:19:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|69
1731507590000|2024-11-13 14:19:50||141.99||141.99||142.04||141.99|6
1731507600000|2024-11-13 14:20:00||142.04||141.99||142.04||141.99|0
1731507610000|2024-11-13 14:20:10|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|23
1731507620000|2024-11-13 14:20:20||141.94||141.99||141.99||141.94|7
1731507630000|2024-11-13 14:20:30||141.94||141.99||141.99||141.94|0
1731507640000|2024-11-13 14:20:40|||||||||53
1731507650000|2024-11-13 14:20:50|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|396
1731507660000|2024-11-13 14:21:00||141.94||141.94||141.94||141.89|1151
1731507690000|2024-11-13 14:21:30|||||||||1
1731507710000|2024-11-13 14:21:50|141.97|141.89|141.97|141.89|142.02|141.89|141.97|141.89|23
1731507750000|2024-11-13 14:22:30|||||||||10
1731507760000|2024-11-13 14:22:40|142.02||142.02||142.02||142.02||2
1731507770000|2024-11-13 14:22:50||141.94||141.94||141.94||141.94|0
1731507780000|2024-11-13 14:23:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|32
1731507790000|2024-11-13 14:23:10|||||||||3
1731507800000|2024-11-13 14:23:20|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.94|1
1731507810000|2024-11-13 14:23:30|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|40
1731507820000|2024-11-13 14:23:40|142.02|141.84|142.02|141.89|142.02|141.89|142.02|141.84|240
1731507830000|2024-11-13 14:23:50|141.97||141.97||142.02||141.97||0
1731507840000|2024-11-13 14:24:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|115
1731507850000|2024-11-13 14:24:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|236
1731507870000|2024-11-13 14:24:30|141.92||141.92||141.92||141.92||2
1731507880000|2024-11-13 14:24:40|141.87||141.92||141.92||141.87||0
1731507890000|2024-11-13 14:24:50||141.84||141.79||141.84||141.79|4
1731507900000|2024-11-13 14:25:00|141.87|141.84|141.87|141.79|141.92|141.84|141.87|141.79|10
1731507910000|2024-11-13 14:25:10|141.92|141.84|141.92|141.79|141.92|141.84|141.92|141.79|9
1731507920000|2024-11-13 14:25:20|141.87|141.84|141.87|141.79|141.92|141.84|141.87|141.79|26
1731507940000|2024-11-13 14:25:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|125
1731507950000|2024-11-13 14:25:50|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.79|1
1731507960000|2024-11-13 14:26:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|30
1731507970000|2024-11-13 14:26:10|||||||||25
1731507980000|2024-11-13 14:26:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|27
1731507990000|2024-11-13 14:26:30|||||||||250
1731508020000|2024-11-13 14:27:00|||||||||1
1731508030000|2024-11-13 14:27:10||141.79||141.84||141.84||141.79|3
1731508070000|2024-11-13 14:27:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|81
1731508080000|2024-11-13 14:28:00|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|42
1731508090000|2024-11-13 14:28:10|141.97||141.92||141.97||141.92||1
1731508110000|2024-11-13 14:28:30|||||||||70
1731508120000|2024-11-13 14:28:40|||||||||55
1731508140000|2024-11-13 14:29:00|||||||||34
1731508150000|2024-11-13 14:29:10|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|116
1731508160000|2024-11-13 14:29:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|2
1731508170000|2024-11-13 14:29:30|||||||||1
1731508180000|2024-11-13 14:29:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|124
1731508190000|2024-11-13 14:29:50||141.89||141.89||141.89||141.89|3
1731508200000|2024-11-13 14:30:00|141.97|141.94|141.97|141.89|141.97|141.94|141.92|141.84|96
1731508210000|2024-11-13 14:30:10|142.02||141.97||142.02||141.97||0
1731508220000|2024-11-13 14:30:20|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|60
1731508230000|2024-11-13 14:30:30|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|5
1731508240000|2024-11-13 14:30:40|||||||||52
1731508250000|2024-11-13 14:30:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|16
1731508260000|2024-11-13 14:31:00|||||||||27
1731508280000|2024-11-13 14:31:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|38
1731508290000|2024-11-13 14:31:30|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.94|3
1731508300000|2024-11-13 14:31:40|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|62
1731508310000|2024-11-13 14:31:50|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|10
1731508320000|2024-11-13 14:32:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|8
1731508330000|2024-11-13 14:32:10|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|65
1731508340000|2024-11-13 14:32:20|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|28
1731508350000|2024-11-13 14:32:30|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|13
1731508360000|2024-11-13 14:32:40|141.92|141.89|141.92|141.84|141.97|141.89|141.92|141.84|1
1731508380000|2024-11-13 14:33:00|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.89|23
1731508390000|2024-11-13 14:33:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|42
1731508400000|2024-11-13 14:33:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|96
1731508410000|2024-11-13 14:33:30|||||||||8
1731508420000|2024-11-13 14:33:40|142.02|141.94|142.02|141.94|142.02|141.99|142.02|141.94|9
1731508430000|2024-11-13 14:33:50|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|15
1731508440000|2024-11-13 14:34:00|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|1
1731508450000|2024-11-13 14:34:10|142.07||142.02||142.07||142.02||5
1731508460000|2024-11-13 14:34:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|3
1731508470000|2024-11-13 14:34:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|112
1731508480000|2024-11-13 14:34:40|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|15
1731508490000|2024-11-13 14:34:50|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|3
1731508500000|2024-11-13 14:35:00|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|3
1731508510000|2024-11-13 14:35:10|141.97|141.89|142.02|141.89|142.02|141.94|141.97|141.89|70
1731508520000|2024-11-13 14:35:20|141.97||141.97||142.02||141.97||0
1731508530000|2024-11-13 14:35:30|||||||||8
1731508540000|2024-11-13 14:35:40|||||||||3
1731508550000|2024-11-13 14:35:50|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|55
1731508560000|2024-11-13 14:36:00|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|2
1731508570000|2024-11-13 14:36:10|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|10
1731508580000|2024-11-13 14:36:20|141.97|141.94|141.97|141.89|142.02|141.94|141.97|141.89|25
1731508590000|2024-11-13 14:36:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|16
1731508600000|2024-11-13 14:36:40|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|8
1731508610000|2024-11-13 14:36:50|141.97|141.89|142.02|141.89|142.02|141.94|141.97|141.89|26
1731508620000|2024-11-13 14:37:00|141.97||141.97||142.02||141.97||31
1731508630000|2024-11-13 14:37:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|6
1731508640000|2024-11-13 14:37:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|15
1731508670000|2024-11-13 14:37:50|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|24
1731508680000|2024-11-13 14:38:00||142.09||142.09||142.09||142.04|0
1731508690000|2024-11-13 14:38:10|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|42
1731508700000|2024-11-13 14:38:20|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|0
1731508710000|2024-11-13 14:38:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|5
1731508740000|2024-11-13 14:39:00|142.17|142.09|142.17|142.04|142.17|142.09|142.12|142.04|68
1731508750000|2024-11-13 14:39:10|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|12
1731508760000|2024-11-13 14:39:20|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|30
1731508770000|2024-11-13 14:39:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|3
1731508780000|2024-11-13 14:39:40|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|2
1731508800000|2024-11-13 14:40:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|58
1731508810000|2024-11-13 14:40:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|3
1731508820000|2024-11-13 14:40:20||141.99||142.04||142.04||141.99|0
1731508830000|2024-11-13 14:40:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|5
1731508840000|2024-11-13 14:40:40|142.02|141.94|142.02|141.94|142.02|141.99|142.02|141.94|72
1731508850000|2024-11-13 14:40:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|120
1731508860000|2024-11-13 14:41:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|10
1731508870000|2024-11-13 14:41:10|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|20
1731508880000|2024-11-13 14:41:20|141.92|141.89|141.92|141.84|141.92|141.89|141.92|141.84|1
1731508890000|2024-11-13 14:41:30|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|23
1731508900000|2024-11-13 14:41:40|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|34
1731508910000|2024-11-13 14:41:50|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.89|2
1731508920000|2024-11-13 14:42:00|||||||||2
1731508930000|2024-11-13 14:42:10|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|11
1731508940000|2024-11-13 14:42:20|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.84|0
1731508950000|2024-11-13 14:42:30|||||||||1
1731508970000|2024-11-13 14:42:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|441
1731508980000|2024-11-13 14:43:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.94|19
1731508990000|2024-11-13 14:43:10|142.02|141.94|142.02|141.94|142.02|141.99|142.02|141.94|1
1731509000000|2024-11-13 14:43:20|||||||||6
1731509010000|2024-11-13 14:43:30|142.07||142.02||142.07||142.02||5
1731509020000|2024-11-13 14:43:40|||||||||1
1731509040000|2024-11-13 14:44:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.94|4
1731509050000|2024-11-13 14:44:10|142.02|141.94|141.97|141.89|142.02|141.99|141.97|141.89|113
1731509060000|2024-11-13 14:44:20|141.92|141.84|141.92|141.84|141.92|141.89|141.92|141.84|8
1731509090000|2024-11-13 14:44:50|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|106
1731509100000|2024-11-13 14:45:00|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|38
1731509110000|2024-11-13 14:45:10|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.79|7
1731509120000|2024-11-13 14:45:20||141.79||141.84||141.84||141.79|0
1731509130000|2024-11-13 14:45:30||141.79||141.84||141.84||141.79|2
1731509140000|2024-11-13 14:45:40|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|1
1731509150000|2024-11-13 14:45:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|0
1731509170000|2024-11-13 14:46:10|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|19
1731509180000|2024-11-13 14:46:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|4
1731509190000|2024-11-13 14:46:30|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|8
1731509220000|2024-11-13 14:47:00|||||||||3
1731509230000|2024-11-13 14:47:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|195
1731509240000|2024-11-13 14:47:20|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|25
1731509250000|2024-11-13 14:47:30|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|13
1731509260000|2024-11-13 14:47:40|||||||||15
1731509270000|2024-11-13 14:47:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|7
1731509280000|2024-11-13 14:48:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|81
1731509320000|2024-11-13 14:48:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|67
1731509330000|2024-11-13 14:48:50|141.77|141.69|141.77|141.69|141.82|141.69|141.77|141.69|103
1731509340000|2024-11-13 14:49:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|223
1731509350000|2024-11-13 14:49:10|141.67|141.54|141.62|141.54|141.67|141.54|141.62|141.54|846
1731509360000|2024-11-13 14:49:20|141.57|141.49|141.57|141.49|141.57|141.54|141.57|141.44|1227
1731509370000|2024-11-13 14:49:30|||||||||68
1731509380000|2024-11-13 14:49:40|||||||||15
1731509390000|2024-11-13 14:49:50|141.52|141.44|141.42|141.34|141.52|141.44|141.42|141.34|1523
1731509400000|2024-11-13 14:50:00|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|257
1731509410000|2024-11-13 14:50:10|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.19|442
1731509420000|2024-11-13 14:50:20|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.14|572
1731509430000|2024-11-13 14:50:30|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|127
1731509440000|2024-11-13 14:50:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|1173
1731509450000|2024-11-13 14:50:50|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|636
1731509460000|2024-11-13 14:51:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|495
1731509470000|2024-11-13 14:51:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|154
1731509480000|2024-11-13 14:51:20|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|375
1731509490000|2024-11-13 14:51:30|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|61
1731509500000|2024-11-13 14:51:40||140.84||140.89||140.89||140.84|2
1731509510000|2024-11-13 14:51:50|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|175
1731509520000|2024-11-13 14:52:00|140.92|140.84|141.02|140.94|141.02|140.94|140.92|140.84|307
1731509530000|2024-11-13 14:52:10|141.07|140.89|141.07|140.99|141.07|140.99|141.02|140.89|199
1731509540000|2024-11-13 14:52:20|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|75
1731509550000|2024-11-13 14:52:30|141.12|141.04|141.07|140.99|141.17|141.09|141.07|140.99|95
1731509560000|2024-11-13 14:52:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|1
1731509570000|2024-11-13 14:52:50|141.12||141.07||141.12||141.07||11
1731509580000|2024-11-13 14:53:00|141.12|141.04|141.17|141.04|141.17|141.09|141.12|141.04|14
1731509590000|2024-11-13 14:53:10|141.12|140.99|141.12|141.04|141.17|141.04|141.12|140.99|4
1731509600000|2024-11-13 14:53:20|141.17|141.09|141.22|141.09|141.22|141.09|141.12|141.04|33
1731509610000|2024-11-13 14:53:30|141.17|141.14|141.22|141.14|141.22|141.14|141.17|141.09|11
1731509630000|2024-11-13 14:53:50|141.27|141.19|141.37|141.29|141.37|141.29|141.27|141.19|43
1731509640000|2024-11-13 14:54:00|141.42|141.24|141.42|141.34|141.42|141.34|141.42|141.24|31
1731509650000|2024-11-13 14:54:10|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|6
1731509660000|2024-11-13 14:54:20|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|222
1731509670000|2024-11-13 14:54:30|141.32|141.24|141.32|141.24|141.37|141.29|141.32|141.24|12
1731509680000|2024-11-13 14:54:40|141.37||141.32||141.37||141.32||409
1731509690000|2024-11-13 14:54:50|||||||||26
1731509700000|2024-11-13 14:55:00|141.27|141.19|141.37|141.29|141.42|141.34|141.27|141.19|183
1731509710000|2024-11-13 14:55:10|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|6
1731509720000|2024-11-13 14:55:20|141.42|141.34|141.42|141.34|141.47|141.39|141.37|141.29|155
1731509730000|2024-11-13 14:55:30|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.34|5
1731509740000|2024-11-13 14:55:40|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|7
1731509750000|2024-11-13 14:55:50|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|56
1731509760000|2024-11-13 14:56:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.29|66
1731509770000|2024-11-13 14:56:10|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|98
1731509780000|2024-11-13 14:56:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|18
1731509790000|2024-11-13 14:56:30|141.42|141.34|141.42|141.34|141.47|141.34|141.42|141.34|131
1731509800000|2024-11-13 14:56:40|141.47|141.39|141.47|141.34|141.47|141.39|141.42|141.34|78
1731509810000|2024-11-13 14:56:50|141.42||141.42||141.42||141.42||4
1731509820000|2024-11-13 14:57:00|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.34|60
1731509830000|2024-11-13 14:57:10|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|6
1731509840000|2024-11-13 14:57:20|141.52||141.47||141.52||141.47||1
1731509850000|2024-11-13 14:57:30|||||||||4
1731509860000|2024-11-13 14:57:40|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|8
1731509870000|2024-11-13 14:57:50|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|3
1731509880000|2024-11-13 14:58:00|||||||||4
1731509890000|2024-11-13 14:58:10|141.52||141.47||141.52||141.47||13
1731509900000|2024-11-13 14:58:20|141.52|141.44|141.57|141.44|141.57|141.44|141.52|141.44|1
1731509910000|2024-11-13 14:58:30|141.52|141.49|141.52|141.44|141.57|141.49|141.52|141.44|3
1731509920000|2024-11-13 14:58:40|141.57|141.49|141.57|141.49|141.57|141.49|141.52|141.44|0
1731509930000|2024-11-13 14:58:50||141.44||141.49||141.49||141.44|0
1731509950000|2024-11-13 14:59:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|12
1731509980000|2024-11-13 14:59:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|324
1731509990000|2024-11-13 14:59:50|141.52|141.44|141.57|141.44|141.57|141.49|141.52|141.44|41
1731510000000|2024-11-13 15:00:00|141.52|141.49|141.57|141.49|141.57|141.49|141.52|141.49|5
1731510010000|2024-11-13 15:00:10|141.62||141.57||141.62||141.57||1
1731510020000|2024-11-13 15:00:20|141.62|141.54|141.62|141.49|141.62|141.54|141.57|141.49|89
1731510030000|2024-11-13 15:00:30|141.57|141.44|141.57|141.49|141.62|141.49|141.52|141.44|42
1731510040000|2024-11-13 15:00:40|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|1
1731510050000|2024-11-13 15:00:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|12
1731510060000|2024-11-13 15:01:00||141.39||141.44||141.44||141.39|38
1731510070000|2024-11-13 15:01:10|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|11
1731510080000|2024-11-13 15:01:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|7
1731510090000|2024-11-13 15:01:30|141.52|141.44|141.57|141.44|141.57|141.44|141.52|141.44|9
1731510100000|2024-11-13 15:01:40|141.52|141.49|141.57|141.44|141.57|141.49|141.52|141.44|0
1731510110000|2024-11-13 15:01:50|141.52||141.57||141.57||141.52||0
1731510120000|2024-11-13 15:02:00|141.62|141.49|141.57|141.49|141.62|141.54|141.57|141.49|13
1731510130000|2024-11-13 15:02:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|37
1731510140000|2024-11-13 15:02:20||141.49||141.49||141.54||141.49|26
1731510150000|2024-11-13 15:02:30|141.57|141.54|141.62|141.49|141.62|141.54|141.57|141.49|70
1731510160000|2024-11-13 15:02:40|141.57|141.54|141.62|141.49|141.62|141.54|141.57|141.49|1
1731510170000|2024-11-13 15:02:50|141.57|141.54|141.62|141.54|141.62|141.54|141.57|141.49|14
1731510180000|2024-11-13 15:03:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.44|19
1731510190000|2024-11-13 15:03:10|141.62|141.44|141.57|141.49|141.62|141.49|141.57|141.44|1
1731510210000|2024-11-13 15:03:30|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|33
1731510220000|2024-11-13 15:03:40|141.52|141.44|141.52|141.44|141.57|141.49|141.52|141.44|42
1731510240000|2024-11-13 15:04:00|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|32
1731510250000|2024-11-13 15:04:10|141.57|141.49|141.57|141.44|141.57|141.49|141.52|141.44|28
1731510260000|2024-11-13 15:04:20|141.52||141.52||141.52||141.52||0
1731510270000|2024-11-13 15:04:30|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|119
1731510300000|2024-11-13 15:05:00|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.39|84
1731510310000|2024-11-13 15:05:10|141.52|141.34|141.37|141.29|141.52|141.34|141.37|141.29|93
1731510330000|2024-11-13 15:05:30|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|50
1731510340000|2024-11-13 15:05:40|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|47
1731510350000|2024-11-13 15:05:50|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|34
1731510360000|2024-11-13 15:06:00|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|206
1731510370000|2024-11-13 15:06:10|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|352
1731510380000|2024-11-13 15:06:20|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.09|132
1731510390000|2024-11-13 15:06:30|141.12|141.04|141.12|141.04|141.17|141.04|141.12|141.04|11
1731510400000|2024-11-13 15:06:40|141.17||141.12||141.17||141.12||2
1731510410000|2024-11-13 15:06:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|6
1731510420000|2024-11-13 15:07:00|||||||||2
1731510430000|2024-11-13 15:07:10|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|90
1731510440000|2024-11-13 15:07:20|||||||||1
1731510450000|2024-11-13 15:07:30|141.07||141.02||141.07||141.02||18
1731510460000|2024-11-13 15:07:40|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|19
1731510470000|2024-11-13 15:07:50|141.07||141.02||141.07||141.02||74
1731510480000|2024-11-13 15:08:00|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|113
1731510490000|2024-11-13 15:08:10|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|61
1731510510000|2024-11-13 15:08:30|141.12||141.12||141.12||141.07||10
1731510520000|2024-11-13 15:08:40|141.07||141.07||141.12||141.07||0
1731510550000|2024-11-13 15:09:10|||||||||2
1731510560000|2024-11-13 15:09:20|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|254
1731510570000|2024-11-13 15:09:30|141.12|140.94|141.12|141.04|141.12|141.04|141.12|140.94|29
1731510580000|2024-11-13 15:09:40|141.17|141.09|141.22|141.09|141.22|141.09|141.12|141.04|34
1731510590000|2024-11-13 15:09:50|141.17|141.14|141.22|141.14|141.22|141.14|141.17|141.09|0
1731510600000|2024-11-13 15:10:00|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|7
1731510610000|2024-11-13 15:10:10|141.22|141.14|141.27|141.14|141.27|141.14|141.22|141.14|14
1731510620000|2024-11-13 15:10:20|141.22|141.19|141.27|141.19|141.27|141.19|141.22|141.14|0
1731510630000|2024-11-13 15:10:30|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|9
1731510640000|2024-11-13 15:10:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|4
1731510650000|2024-11-13 15:10:50|141.42|141.24|141.37|141.24|141.42|141.24|141.32|141.24|7
1731510660000|2024-11-13 15:11:00|141.32||141.32||141.37||141.32||36
1731510670000|2024-11-13 15:11:10||141.19||141.24||141.24||141.19|72
1731510680000|2024-11-13 15:11:20|||||||||7
1731510690000|2024-11-13 15:11:30|141.27|141.19|141.27|141.19|141.32|141.19|141.27|141.19|96
1731510700000|2024-11-13 15:11:40|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.19|2
1731510710000|2024-11-13 15:11:50|141.27|141.19|141.27|141.19|141.32|141.19|141.27|141.19|0
1731510720000|2024-11-13 15:12:00|141.22|141.14|141.27|141.19|141.32|141.19|141.22|141.14|25
1731510730000|2024-11-13 15:12:10|141.32||141.27||141.32||141.27||0
1731510740000|2024-11-13 15:12:20|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.19|3
1731510750000|2024-11-13 15:12:30|141.27|141.19|141.27|141.19|141.32|141.19|141.27|141.19|8
1731510760000|2024-11-13 15:12:40|||||||||1
1731510780000|2024-11-13 15:13:00|141.22|141.14|141.22|141.09|141.27|141.14|141.22|141.09|9
1731510790000|2024-11-13 15:13:10|141.17|141.14|141.17|141.09|141.22|141.14|141.17|141.09|0
1731510800000|2024-11-13 15:13:20|141.22||141.17||141.22||141.17||1
1731510810000|2024-11-13 15:13:30||141.04||141.09||141.09||141.04|4
1731510820000|2024-11-13 15:13:40|141.12|141.04|141.12|141.04|141.12|141.09|141.12|141.04|0
1731510830000|2024-11-13 15:13:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|15
1731510850000|2024-11-13 15:14:10|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|58
1731510860000|2024-11-13 15:14:20|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|28
1731510870000|2024-11-13 15:14:30|141.12||141.07||141.12||141.07||8
1731510880000|2024-11-13 15:14:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|83
1731510890000|2024-11-13 15:14:50|141.12||141.07||141.12||141.07||9
1731510900000|2024-11-13 15:15:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|2
1731510910000|2024-11-13 15:15:10|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|5
1731510920000|2024-11-13 15:15:20|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|16
1731510930000|2024-11-13 15:15:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|9
1731510950000|2024-11-13 15:15:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1731510960000|2024-11-13 15:16:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|45
1731510980000|2024-11-13 15:16:20|||||||||10
1731510990000|2024-11-13 15:16:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|20
1731511000000|2024-11-13 15:16:40|||||||||1
1731511010000|2024-11-13 15:16:50|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|82
1731511020000|2024-11-13 15:17:00|140.97||140.92||140.97||140.92||14
1731511030000|2024-11-13 15:17:10|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.84|52
1731511040000|2024-11-13 15:17:20|||||||||36
1731511050000|2024-11-13 15:17:30|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|25
1731511080000|2024-11-13 15:18:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|221
1731511090000|2024-11-13 15:18:10|||||||||4
1731511110000|2024-11-13 15:18:30|||||||||1
1731511120000|2024-11-13 15:18:40|140.82|140.74|140.77|140.64|140.82|140.74|140.77|140.64|248
1731511130000|2024-11-13 15:18:50|140.72|140.69|140.77|140.69|140.77|140.69|140.72|140.64|102
1731511140000|2024-11-13 15:19:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|80
1731511150000|2024-11-13 15:19:10|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|27
1731511160000|2024-11-13 15:19:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|12
1731511170000|2024-11-13 15:19:30||140.59||140.64||140.64||140.59|15
1731511180000|2024-11-13 15:19:40|||||||||80
1731511190000|2024-11-13 15:19:50|||||||||8
1731511200000|2024-11-13 15:20:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|32
1731511210000|2024-11-13 15:20:10|||||||||40
1731511230000|2024-11-13 15:20:30|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|113
1731511240000|2024-11-13 15:20:40|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|15
1731511250000|2024-11-13 15:20:50|140.82|140.64|140.77|140.64|140.82|140.69|140.77|140.64|100
1731511260000|2024-11-13 15:21:00|140.72|140.69|140.77|140.69|140.82|140.74|140.72|140.69|127
1731511270000|2024-11-13 15:21:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|26
1731511280000|2024-11-13 15:21:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|193
1731511290000|2024-11-13 15:21:30|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|130
1731511310000|2024-11-13 15:21:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.69|51
1731511320000|2024-11-13 15:22:00|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|4
1731511340000|2024-11-13 15:22:20|||||||||1
1731511350000|2024-11-13 15:22:30|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|138
1731511360000|2024-11-13 15:22:40|140.72|140.64|140.77|140.64|140.77|140.69|140.72|140.64|70
1731511370000|2024-11-13 15:22:50|140.72|140.69|140.72|140.64|140.77|140.69|140.72|140.64|122
1731511400000|2024-11-13 15:23:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|26
1731511410000|2024-11-13 15:23:30|140.82||140.82||140.82||140.77||9
1731511420000|2024-11-13 15:23:40|140.77||140.77||140.77||140.77||8
1731511430000|2024-11-13 15:23:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|12
1731511440000|2024-11-13 15:24:00|140.77|140.69|140.77|140.64|140.77|140.69|140.77|140.64|19
1731511450000|2024-11-13 15:24:10|140.72|140.69|140.72|140.64|140.77|140.69|140.72|140.64|8
1731511460000|2024-11-13 15:24:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|2
1731511480000|2024-11-13 15:24:40|||||||||126
1731511500000|2024-11-13 15:25:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|636
1731511510000|2024-11-13 15:25:10|140.77|140.59|140.62|140.54|140.77|140.59|140.62|140.54|213
1731511520000|2024-11-13 15:25:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|380
1731511530000|2024-11-13 15:25:30||140.54||140.54||140.54||140.54|58
1731511540000|2024-11-13 15:25:40|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.59|12
1731511560000|2024-11-13 15:26:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|35
1731511570000|2024-11-13 15:26:10|140.72||140.67||140.72||140.67||12
1731511580000|2024-11-13 15:26:20|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|25
1731511590000|2024-11-13 15:26:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|8
1731511600000|2024-11-13 15:26:40|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|10
1731511610000|2024-11-13 15:26:50|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|10
1731511620000|2024-11-13 15:27:00|140.77|140.69|140.82|140.74|140.82|140.74|140.72|140.69|10
1731511630000|2024-11-13 15:27:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|7
1731511640000|2024-11-13 15:27:20|||||||||1
1731511650000|2024-11-13 15:27:30|140.72|140.64|140.72|140.64|140.77|140.64|140.72|140.64|64
1731511660000|2024-11-13 15:27:40|140.67|140.59|140.67|140.59|140.72|140.59|140.67|140.59|16
1731511670000|2024-11-13 15:27:50|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|2
1731511680000|2024-11-13 15:28:00|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|21
1731511710000|2024-11-13 15:28:30|140.72|140.64|140.72|140.64|140.77|140.64|140.72|140.64|16
1731511720000|2024-11-13 15:28:40|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|4
1731511730000|2024-11-13 15:28:50|||||||||3
1731511740000|2024-11-13 15:29:00|140.72||140.67||140.72||140.67||8
1731511750000|2024-11-13 15:29:10|140.72||140.67||140.72||140.67||8
1731511770000|2024-11-13 15:29:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|463
1731511780000|2024-11-13 15:29:40|||||||||7
1731511790000|2024-11-13 15:29:50|||||||||26
1731511800000|2024-11-13 15:30:00|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|165
1731511810000|2024-11-13 15:30:10|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|12
1731511820000|2024-11-13 15:30:20|140.77|140.69|140.77|140.64|140.77|140.69|140.72|140.64|107
1731511830000|2024-11-13 15:30:30|140.72|140.69|140.87|140.79|140.87|140.79|140.72|140.69|65
1731511840000|2024-11-13 15:30:40|140.92||140.87||140.92||140.87||19
1731511850000|2024-11-13 15:30:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|50
1731511860000|2024-11-13 15:31:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|413
1731511870000|2024-11-13 15:31:10|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|58
1731511880000|2024-11-13 15:31:20||140.84||140.89||140.89||140.84|74
1731511890000|2024-11-13 15:31:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|29
1731511900000|2024-11-13 15:31:40|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|154
1731511910000|2024-11-13 15:31:50|||||||||28
1731511920000|2024-11-13 15:32:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|5
1731511930000|2024-11-13 15:32:10||140.94||140.94||140.94||140.94|58
1731511940000|2024-11-13 15:32:20|141.02|140.99|141.02|140.94|141.07|140.99|141.02|140.94|5
1731511950000|2024-11-13 15:32:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|55
1731511960000|2024-11-13 15:32:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|198
1731511970000|2024-11-13 15:32:50|141.02|140.94|141.02|140.94|141.02|140.99|141.02|140.94|48
1731511980000|2024-11-13 15:33:00|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|46
1731511990000|2024-11-13 15:33:10|||||||||7
1731512000000|2024-11-13 15:33:20|141.12|141.04|141.12|141.04|141.12|141.04|141.07|141.04|58
1731512010000|2024-11-13 15:33:30|||||||||76
1731512020000|2024-11-13 15:33:40|141.17||141.12||141.17||141.12||34
1731512030000|2024-11-13 15:33:50|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|36
1731512040000|2024-11-13 15:34:00|141.12|141.04|141.07|140.99|141.17|141.09|141.07|140.99|79
1731512050000|2024-11-13 15:34:10|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|1
1731512060000|2024-11-13 15:34:20|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|30
1731512080000|2024-11-13 15:34:40|||||||||100
1731512090000|2024-11-13 15:34:50|141.12|141.04|141.12|141.04|141.12|141.04|141.07|140.99|85
1731512100000|2024-11-13 15:35:00||140.99||141.04||141.04||140.99|0
1731512110000|2024-11-13 15:35:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|243
1731512120000|2024-11-13 15:35:20|||||||||1
1731512130000|2024-11-13 15:35:30|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|391
1731512150000|2024-11-13 15:35:50|141.07|140.99|141.17|141.09|141.17|141.09|141.07|140.99|586
1731512160000|2024-11-13 15:36:00|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.09|1046
1731512170000|2024-11-13 15:36:10|141.27|141.19|141.27|141.19|141.32|141.19|141.27|141.19|27
1731512180000|2024-11-13 15:36:20|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.19|26
1731512190000|2024-11-13 15:36:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|109
1731512200000|2024-11-13 15:36:40|141.22|141.14|141.22|141.14|141.27|141.14|141.22|141.14|32
1731512210000|2024-11-13 15:36:50|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|22
1731512220000|2024-11-13 15:37:00|141.17|141.09|141.17|141.09|141.17|141.14|141.17|141.09|160
1731512240000|2024-11-13 15:37:20|141.12|141.04|141.12|141.04|141.12|141.09|141.12|141.04|26
1731512250000|2024-11-13 15:37:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.04|18
1731512260000|2024-11-13 15:37:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|9
1731512270000|2024-11-13 15:37:50|141.17||141.17||141.17||141.17||18
1731512280000|2024-11-13 15:38:00|141.12||141.12||141.12||141.12||1
1731512290000|2024-11-13 15:38:10|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|215
1731512300000|2024-11-13 15:38:20|141.12|141.04|141.12|140.99|141.12|141.04|141.07|140.99|9
1731512310000|2024-11-13 15:38:30|141.07|141.04|141.07|140.99|141.12|141.04|141.07|140.99|0
1731512320000|2024-11-13 15:38:40|141.12|140.94|141.02|140.94|141.12|140.94|141.02|140.94|22
1731512330000|2024-11-13 15:38:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|15
1731512340000|2024-11-13 15:39:00|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|9
1731512350000|2024-11-13 15:39:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|139
1731512360000|2024-11-13 15:39:20|141.02|140.94|141.02|140.94|141.07|140.99|141.02|140.94|157
1731512370000|2024-11-13 15:39:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|20
1731512380000|2024-11-13 15:39:40|||||||||35
1731512400000|2024-11-13 15:40:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|139
1731512410000|2024-11-13 15:40:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|190
1731512420000|2024-11-13 15:40:20|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|7
1731512430000|2024-11-13 15:40:30|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|123
1731512440000|2024-11-13 15:40:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|1
1731512450000|2024-11-13 15:40:50|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|46
1731512460000|2024-11-13 15:41:00|140.77|140.69|140.82|140.69|140.82|140.74|140.77|140.69|290
1731512470000|2024-11-13 15:41:10|140.77|140.74|140.82|140.69|140.82|140.74|140.77|140.69|6
1731512480000|2024-11-13 15:41:20|140.77||140.77||140.82||140.77||3
1731512490000|2024-11-13 15:41:30|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.74|2
1731512500000|2024-11-13 15:41:40|140.77|140.69|140.77|140.69|140.77|140.74|140.77|140.69|0
1731512510000|2024-11-13 15:41:50|140.82|140.74|140.82|140.69|140.82|140.74|140.77|140.69|18
1731512520000|2024-11-13 15:42:00|140.87|140.74|140.87|140.79|140.87|140.79|140.87|140.74|40
1731512550000|2024-11-13 15:42:30|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|55
1731512560000|2024-11-13 15:42:40|140.87||140.82||140.87||140.82||14
1731512570000|2024-11-13 15:42:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|5
1731512590000|2024-11-13 15:43:10|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|395
1731512600000|2024-11-13 15:43:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.69|249
1731512610000|2024-11-13 15:43:30|140.77|140.69|140.77|140.64|140.82|140.74|140.72|140.64|686
1731512620000|2024-11-13 15:43:40||140.69||140.69||140.69||140.64|19
1731512630000|2024-11-13 15:43:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|199
1731512640000|2024-11-13 15:44:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.64|58
1731512660000|2024-11-13 15:44:20|||||||||3
1731512670000|2024-11-13 15:44:30|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|104
1731512680000|2024-11-13 15:44:40|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.69|21
1731512690000|2024-11-13 15:44:50|||||||||3
1731512700000|2024-11-13 15:45:00|140.87|140.69|140.87|140.74|140.87|140.79|140.87|140.69|17
1731512710000|2024-11-13 15:45:10|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.79|14
1731512720000|2024-11-13 15:45:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|26
1731512730000|2024-11-13 15:45:30|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|21
1731512740000|2024-11-13 15:45:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|14
1731512750000|2024-11-13 15:45:50|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|22
1731512760000|2024-11-13 15:46:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.89|374
1731512770000|2024-11-13 15:46:10|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|93
1731512780000|2024-11-13 15:46:20|||||||||3
1731512790000|2024-11-13 15:46:30|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|10
1731512800000|2024-11-13 15:46:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|12
1731512820000|2024-11-13 15:47:00|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|42
1731512830000|2024-11-13 15:47:10|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|82
1731512840000|2024-11-13 15:47:20|||||||||72
1731512850000|2024-11-13 15:47:30|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.09|827
1731512860000|2024-11-13 15:47:40|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|333
1731512870000|2024-11-13 15:47:50|141.12||141.07||141.12||141.07||24
1731512880000|2024-11-13 15:48:00|141.12|141.04|141.12|141.04|141.12|141.04|141.07|140.99|9
1731512890000|2024-11-13 15:48:10|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|0
1731512900000|2024-11-13 15:48:20|141.12|141.04|141.12|141.04|141.12|141.04|141.07|141.04|148
1731512920000|2024-11-13 15:48:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.04|82
1731512930000|2024-11-13 15:48:50||141.04||141.04||141.04||141.04|0
1731512940000|2024-11-13 15:49:00|141.12|141.09|141.12|141.04|141.17|141.09|141.12|141.04|112
1731512970000|2024-11-13 15:49:30|141.17||141.17||141.17||141.17||60
1731512980000|2024-11-13 15:49:40|141.12||141.12||141.12||141.12||74
1731513000000|2024-11-13 15:50:00|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|368
1731513010000|2024-11-13 15:50:10|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|75
1731513020000|2024-11-13 15:50:20||140.94||140.99||140.99||140.94|0
1731513030000|2024-11-13 15:50:30|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|0
1731513040000|2024-11-13 15:50:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|6
1731513050000|2024-11-13 15:50:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|12
1731513060000|2024-11-13 15:51:00|141.07||141.02||141.07||141.02||29
1731513070000|2024-11-13 15:51:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.94|7
1731513080000|2024-11-13 15:51:20||140.94||140.99||140.99||140.94|50
1731513090000|2024-11-13 15:51:30|||||||||16
1731513110000|2024-11-13 15:51:50|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|112
1731513140000|2024-11-13 15:52:20|141.12|141.04|141.12|141.04|141.12|141.04|141.12|140.99|26
1731513150000|2024-11-13 15:52:30|141.07|140.99|141.07|140.99|141.07|141.04|141.07|140.99|11
1731513170000|2024-11-13 15:52:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|261
1731513200000|2024-11-13 15:53:20|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|100
1731513210000|2024-11-13 15:53:30||140.89||140.94||140.94||140.89|0
1731513220000|2024-11-13 15:53:40|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|16
1731513230000|2024-11-13 15:53:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.94|24
1731513250000|2024-11-13 15:54:10|||||||||5
1731513260000|2024-11-13 15:54:20|||||||||23
1731513280000|2024-11-13 15:54:40|141.12||141.07||141.12||141.07||23
1731513290000|2024-11-13 15:54:50|||||||||6
1731513300000|2024-11-13 15:55:00|141.12|141.04|141.12|141.04|141.12|141.04|141.07|140.99|28
1731513310000|2024-11-13 15:55:10|||||||||117
1731513330000|2024-11-13 15:55:30|||||||||25
1731513360000|2024-11-13 15:56:00||140.99||141.04||141.04||140.99|72
1731513370000|2024-11-13 15:56:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|6
1731513380000|2024-11-13 15:56:20|||||||||24
1731513390000|2024-11-13 15:56:30|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|67
1731513400000|2024-11-13 15:56:40|||||||||152
1731513410000|2024-11-13 15:56:50|||||||||201
1731513420000|2024-11-13 15:57:00|||||||||1
1731513430000|2024-11-13 15:57:10|||||||||117
1731513440000|2024-11-13 15:57:20|||||||||1
1731513450000|2024-11-13 15:57:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|51
1731513460000|2024-11-13 15:57:40|||||||||26
1731513490000|2024-11-13 15:58:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|83
1731513500000|2024-11-13 15:58:20|||||||||126
1731513510000|2024-11-13 15:58:30|||||||||1
1731513520000|2024-11-13 15:58:40|||||||||151
1731513530000|2024-11-13 15:58:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|53
1731513540000|2024-11-13 15:59:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|26
1731513550000|2024-11-13 15:59:10|||||||||47
1731513560000|2024-11-13 15:59:20|||||||||74
1731513580000|2024-11-13 15:59:40|||||||||1
1731513590000|2024-11-13 15:59:50|||||||||32
1731513600000|2024-11-13 16:00:00|||||||||273
1731513610000|2024-11-13 16:00:10|||||||||739
1731513620000|2024-11-13 16:00:20|||||||||186
1731513630000|2024-11-13 16:00:30|||||||||20
1731513640000|2024-11-13 16:00:40|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|349
1731513650000|2024-11-13 16:00:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|16
1731513660000|2024-11-13 16:01:00|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|50
1731513680000|2024-11-13 16:01:20|||||||||2
1731513690000|2024-11-13 16:01:30|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|44
1731513700000|2024-11-13 16:01:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|90
1731513710000|2024-11-13 16:01:50|141.22||141.17||141.22||141.17||46
1731513720000|2024-11-13 16:02:00|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|90
1731513730000|2024-11-13 16:02:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|46
1731513750000|2024-11-13 16:02:30|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|94
1731513760000|2024-11-13 16:02:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|125
1731513770000|2024-11-13 16:02:50|||||||||1
1731513780000|2024-11-13 16:03:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|66
1731513790000|2024-11-13 16:03:10|||||||||9
1731513800000|2024-11-13 16:03:20|||||||||40
1731513810000|2024-11-13 16:03:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|103
1731513820000|2024-11-13 16:03:40|||||||||25
1731513830000|2024-11-13 16:03:50|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|69
1731513850000|2024-11-13 16:04:10|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|37
1731513860000|2024-11-13 16:04:20|||||||||299
1731513870000|2024-11-13 16:04:30|||||||||25
1731513890000|2024-11-13 16:04:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|788
1731513900000|2024-11-13 16:05:00|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.14|113
1731513910000|2024-11-13 16:05:10|||||||||2
1731513920000|2024-11-13 16:05:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|65
1731513930000|2024-11-13 16:05:30|||||||||204
1731513940000|2024-11-13 16:05:40|||||||||22
1731513980000|2024-11-13 16:06:20|||||||||2
1731513990000|2024-11-13 16:06:30|||||||||177
1731514000000|2024-11-13 16:06:40|||||||||2
1731514010000|2024-11-13 16:06:50|||||||||105
1731514020000|2024-11-13 16:07:00|||||||||166
1731514030000|2024-11-13 16:07:10|||||||||65
1731514040000|2024-11-13 16:07:20|||||||||138
1731514050000|2024-11-13 16:07:30|||||||||62
1731514060000|2024-11-13 16:07:40|||||||||343
1731514070000|2024-11-13 16:07:50|||||||||324
1731514080000|2024-11-13 16:08:00|||||||||46
1731514090000|2024-11-13 16:08:10|||||||||14
1731514100000|2024-11-13 16:08:20|||||||||113
1731514110000|2024-11-13 16:08:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|35
1731514120000|2024-11-13 16:08:40|141.42|141.34|141.42|141.29|141.42|141.34|141.37|141.29|113
1731514130000|2024-11-13 16:08:50|141.37|141.34|141.42|141.34|141.42|141.34|141.37|141.34|21
1731514140000|2024-11-13 16:09:00|||||||||190
1731514180000|2024-11-13 16:09:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|66
1731514190000|2024-11-13 16:09:50|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|46
1731514200000|2024-11-13 16:10:00|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|2
1731514220000|2024-11-13 16:10:20||141.39||141.39||141.39||141.39|71
1731514230000|2024-11-13 16:10:30||141.44||141.44||141.44||141.39|0
1731514240000|2024-11-13 16:10:40|141.47|141.39|141.52|141.39|141.52|141.44|141.47|141.39|1
1731514250000|2024-11-13 16:10:50|141.47|141.44|141.52|141.44|141.52|141.44|141.47|141.39|21
1731514260000|2024-11-13 16:11:00|141.47|141.39|141.52|141.39|141.52|141.44|141.47|141.39|0
1731514270000|2024-11-13 16:11:10|141.47|141.49|141.57|141.49|141.57|141.49|141.47|141.49|719
1731514280000|2024-11-13 16:11:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|42
1731514310000|2024-11-13 16:11:50|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|79
1731514320000|2024-11-13 16:12:00|||||||||1
1731514330000|2024-11-13 16:12:10|||||||||36
1731514370000|2024-11-13 16:12:50|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|217
1731514380000|2024-11-13 16:13:00|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|197
1731514390000|2024-11-13 16:13:10|||||||||71
1731514400000|2024-11-13 16:13:20|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|22
1731514420000|2024-11-13 16:13:40|||||||||2
1731514430000|2024-11-13 16:13:50|||||||||1
1731514440000|2024-11-13 16:14:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|89
1731514450000|2024-11-13 16:14:10|141.52|141.44|141.57|141.44|141.57|141.44|141.52|141.44|187
1731514460000|2024-11-13 16:14:20|141.52|141.49|141.52|141.44|141.57|141.49|141.52|141.44|57
1731514470000|2024-11-13 16:14:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|17
1731514480000|2024-11-13 16:14:40|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|18
1731514490000|2024-11-13 16:14:50|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|38
1731514500000|2024-11-13 16:15:00|141.52|141.44|141.57|141.44|141.57|141.44|141.52|141.44|80
1731514510000|2024-11-13 16:15:10||141.49||141.49||141.49||141.44|15
1731514520000|2024-11-13 16:15:20|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|24
1731514530000|2024-11-13 16:15:30|||||||||15
1731514540000|2024-11-13 16:15:40|141.67||141.62||141.67||141.62||131
1731514550000|2024-11-13 16:15:50|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|101
1731514560000|2024-11-13 16:16:00|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|72
1731514570000|2024-11-13 16:16:10|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|27
1731514580000|2024-11-13 16:16:20|||||||||1
1731514600000|2024-11-13 16:16:40|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|124
1731514610000|2024-11-13 16:16:50|||||||||13
1731514620000|2024-11-13 16:17:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|203
1731514630000|2024-11-13 16:17:10|||||||||7
1731514640000|2024-11-13 16:17:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|48
1731514660000|2024-11-13 16:17:40|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|65
1731514680000|2024-11-13 16:18:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|20
1731514710000|2024-11-13 16:18:30|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|57
1731514720000|2024-11-13 16:18:40|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|39
1731514730000|2024-11-13 16:18:50|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|118
1731514760000|2024-11-13 16:19:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|60
1731514780000|2024-11-13 16:19:40|||||||||1
1731514790000|2024-11-13 16:19:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|403
1731514800000|2024-11-13 16:20:00|||||||||115
1731514820000|2024-11-13 16:20:20|||||||||63
1731514840000|2024-11-13 16:20:40|||||||||172
1731514850000|2024-11-13 16:20:50|||||||||114
1731514880000|2024-11-13 16:21:20|||||||||150
1731514890000|2024-11-13 16:21:30|||||||||18
1731514910000|2024-11-13 16:21:50|||||||||119
1731514920000|2024-11-13 16:22:00|||||||||7
1731514930000|2024-11-13 16:22:10|||||||||16
1731514940000|2024-11-13 16:22:20|||||||||12
1731514950000|2024-11-13 16:22:30|||||||||200
1731514980000|2024-11-13 16:23:00|||||||||27
1731514990000|2024-11-13 16:23:10|||||||||27
1731515000000|2024-11-13 16:23:20|||||||||60
1731515010000|2024-11-13 16:23:30|||||||||10
1731515020000|2024-11-13 16:23:40|||||||||8
1731515030000|2024-11-13 16:23:50|||||||||258
1731515040000|2024-11-13 16:24:00|||||||||25
1731515050000|2024-11-13 16:24:10|||||||||154
1731515060000|2024-11-13 16:24:20|||||||||10
1731515070000|2024-11-13 16:24:30|||||||||16
1731515080000|2024-11-13 16:24:40|||||||||27
1731515090000|2024-11-13 16:24:50|||||||||105
1731515100000|2024-11-13 16:25:00|||||||||77
1731515110000|2024-11-13 16:25:10|||||||||228
1731515120000|2024-11-13 16:25:20|141.57|141.49|141.67|141.59|141.67|141.59|141.57|141.49|893
1731515130000|2024-11-13 16:25:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|77
1731515140000|2024-11-13 16:25:40|||||||||67
1731515150000|2024-11-13 16:25:50|||||||||34
1731515160000|2024-11-13 16:26:00|||||||||349
1731515170000|2024-11-13 16:26:10|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|582
1731515180000|2024-11-13 16:26:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|120
1731515190000|2024-11-13 16:26:30|||||||||38
1731515200000|2024-11-13 16:26:40|||||||||36
1731515210000|2024-11-13 16:26:50|||||||||36
1731515220000|2024-11-13 16:27:00|||||||||59
1731515230000|2024-11-13 16:27:10|||||||||26
1731515240000|2024-11-13 16:27:20|||||||||59
1731515250000|2024-11-13 16:27:30|||||||||45
1731515260000|2024-11-13 16:27:40|141.77||141.72||141.77||141.72||83
1731515270000|2024-11-13 16:27:50|||||||||220
1731515290000|2024-11-13 16:28:10|||||||||17
1731515300000|2024-11-13 16:28:20|||||||||7
1731515310000|2024-11-13 16:28:30|||||||||14
1731515320000|2024-11-13 16:28:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|266
1731515330000|2024-11-13 16:28:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|223
1731515340000|2024-11-13 16:29:00|||||||||54
1731515350000|2024-11-13 16:29:10|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|125
1731515360000|2024-11-13 16:29:20|||||||||7
1731515370000|2024-11-13 16:29:30|||||||||2063
1731515380000|2024-11-13 16:29:40|||||||||58
1731515390000|2024-11-13 16:29:50|||||||||39
1731515400000|2024-11-13 16:30:00|||||||||530
1731515410000|2024-11-13 16:30:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|19
1731515420000|2024-11-13 16:30:20|||||||||68
1731515430000|2024-11-13 16:30:30|||||||||330
1731515440000|2024-11-13 16:30:40|141.82||141.77||141.82||141.77||326
1731515450000|2024-11-13 16:30:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|130
1731515460000|2024-11-13 16:31:00|||||||||166
1731515470000|2024-11-13 16:31:10|||||||||111
1731515480000|2024-11-13 16:31:20|||||||||16
1731515490000|2024-11-13 16:31:30|||||||||119
1731515500000|2024-11-13 16:31:40|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|277
1731515510000|2024-11-13 16:31:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|47
1731515520000|2024-11-13 16:32:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|118
1731515530000|2024-11-13 16:32:10|||||||||286
1731515540000|2024-11-13 16:32:20|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|335
1731515550000|2024-11-13 16:32:30|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|193
1731515560000|2024-11-13 16:32:40|||||||||34
1731515570000|2024-11-13 16:32:50|||||||||176
1731515580000|2024-11-13 16:33:00|||||||||85
1731515590000|2024-11-13 16:33:10|||||||||449
1731515600000|2024-11-13 16:33:20|||||||||214
1731515610000|2024-11-13 16:33:30|||||||||26
1731515620000|2024-11-13 16:33:40|||||||||271
1731515630000|2024-11-13 16:33:50|||||||||37
1731515640000|2024-11-13 16:34:00|||||||||105
1731515650000|2024-11-13 16:34:10||141.74||141.74||141.74||141.74|547
1731515660000|2024-11-13 16:34:20||141.79||141.79||141.79||141.79|31
1731515670000|2024-11-13 16:34:30|||||||||46
1731515680000|2024-11-13 16:34:40|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.74|628
1731515690000|2024-11-13 16:34:50|141.82|141.79|141.87|141.79|141.87|141.79|141.82|141.74|1119
1731515700000|2024-11-13 16:35:00|141.82|141.74|141.82|141.74|141.87|141.79|141.82|141.74|763
1731515710000|2024-11-13 16:35:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|943
1731515730000|2024-11-13 16:35:30|||||||||52
1731515740000|2024-11-13 16:35:40|||||||||51
1731515750000|2024-11-13 16:35:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|63
1731515760000|2024-11-13 16:36:00|||||||||21
1731515770000|2024-11-13 16:36:10|||||||||80
1731515780000|2024-11-13 16:36:20|||||||||36
1731515790000|2024-11-13 16:36:30|||||||||1
1731515810000|2024-11-13 16:36:50|||||||||21
1731515840000|2024-11-13 16:37:20|||||||||132
1731515850000|2024-11-13 16:37:30|141.87||141.82||141.87||141.82||27
1731515860000|2024-11-13 16:37:40|||||||||21
1731515880000|2024-11-13 16:38:00|||||||||5
1731515890000|2024-11-13 16:38:10|||||||||21
1731515900000|2024-11-13 16:38:20|||||||||21
1731515910000|2024-11-13 16:38:30|||||||||21
1731515920000|2024-11-13 16:38:40|||||||||152
1731515940000|2024-11-13 16:39:00|||||||||15
1731515960000|2024-11-13 16:39:20|||||||||21
1731516000000|2024-11-13 16:40:00|||||||||147
1731516010000|2024-11-13 16:40:10|||||||||10
1731516020000|2024-11-13 16:40:20|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|143
1731516030000|2024-11-13 16:40:30|141.87||141.87||141.87||141.87||38
1731516040000|2024-11-13 16:40:40||141.79||141.79||141.79||141.79|2
1731516050000|2024-11-13 16:40:50|||||||||16
1731516060000|2024-11-13 16:41:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|330
1731516090000|2024-11-13 16:41:30|||||||||252
1731516110000|2024-11-13 16:41:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|106
1731516120000|2024-11-13 16:42:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|216
1731516210000|2024-11-13 16:43:30|||||||||6
1731516260000|2024-11-13 16:44:20|||||||||190
1731516280000|2024-11-13 16:44:40|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|780
1731516290000|2024-11-13 16:44:50|||||||||7
1731516310000|2024-11-13 16:45:10|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.84|410
1731516320000|2024-11-13 16:45:20|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|93
1731516340000|2024-11-13 16:45:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|52
1731516390000|2024-11-13 16:46:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|311
1731516400000|2024-11-13 16:46:40|||||||||50
1731516440000|2024-11-13 16:47:20|||||||||169
1731516450000|2024-11-13 16:47:30|||||||||7
1731516460000|2024-11-13 16:47:40|||||||||250
1731516480000|2024-11-13 16:48:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|28
1731516550000|2024-11-13 16:49:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|147
1731516560000|2024-11-13 16:49:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|103
1731516570000|2024-11-13 16:49:30|||||||||40
1731516600000|2024-11-13 16:50:00||141.74||141.74||141.74||141.74|25
1731516620000|2024-11-13 16:50:20||141.79||141.74||141.79||141.74|0
1731516630000|2024-11-13 16:50:30|141.82|141.79|141.82|141.74|141.82|141.79|141.82|141.74|13
1731516690000|2024-11-13 16:51:30|||||||||6
1731516700000|2024-11-13 16:51:40|||||||||12
1731516710000|2024-11-13 16:51:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|98
1731516720000|2024-11-13 16:52:00|||||||||12
1731516730000|2024-11-13 16:52:10|||||||||6
1731516740000|2024-11-13 16:52:20|||||||||13
1731516750000|2024-11-13 16:52:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|100
1731516770000|2024-11-13 16:52:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|266
1731516780000|2024-11-13 16:53:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|57
1731516800000|2024-11-13 16:53:20|||||||||529
1731516850000|2024-11-13 16:54:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|92
1731516860000|2024-11-13 16:54:20||141.74||141.74||141.74||141.74|0
1731516870000|2024-11-13 16:54:30||141.79||141.74||141.79||141.74|0
1731516880000|2024-11-13 16:54:40|141.82|141.79|141.82|141.74|141.82|141.79|141.82|141.74|0
1731517040000|2024-11-13 16:57:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|141
1731517050000|2024-11-13 16:57:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|410
1731517060000|2024-11-13 16:57:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|149
1731517070000|2024-11-13 16:57:50||141.74||141.74||141.74||141.74|0
1731517090000|2024-11-13 16:58:10||141.79||141.79||141.79||141.79|0
1731517100000|2024-11-13 16:58:20||141.74||141.74||141.74||141.74|0
1731517110000|2024-11-13 16:58:30||141.79||141.79||141.79||141.79|13
1731517120000|2024-11-13 16:58:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|576
1731517140000|2024-11-13 16:59:00|141.87|141.79|141.87|141.79|141.87|141.84|141.87|141.79|57
1731517160000|2024-11-13 16:59:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|73
1731517180000|2024-11-13 16:59:40|||||||||1
1731517200000|2024-11-13 17:00:00||141.79||141.84||141.84||141.79|0
1731517210000|2024-11-13 17:00:10||141.79||141.79||141.79||141.79|0
1731517220000|2024-11-13 17:00:20||141.84||141.84||141.84||141.84|0
1731517460000|2024-11-13 17:04:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|164
1731517560000|2024-11-13 17:06:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|251
1731517580000|2024-11-13 17:06:20||141.89||141.94||141.94||141.89|257
1731517590000|2024-11-13 17:06:30|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|12
1731517630000|2024-11-13 17:07:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|97
1731517640000|2024-11-13 17:07:20||141.89||141.94||141.94||141.89|20
1731517650000|2024-11-13 17:07:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|29
1731517720000|2024-11-13 17:08:40|||||||||10
1731517740000|2024-11-13 17:09:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|180
1731517780000|2024-11-13 17:09:40||141.89||141.89||141.89||141.89|334
1731517800000|2024-11-13 17:10:00||141.94||141.94||141.94||141.89|15
1731517840000|2024-11-13 17:10:40|||||||||50
1731518000000|2024-11-13 17:13:20|||||||||25
1731518010000|2024-11-13 17:13:30||141.89||141.94||141.94||141.89|20
1731518040000|2024-11-13 17:14:00|||||||||1
1731518200000|2024-11-13 17:16:40|||||||||4
1731518280000|2024-11-13 17:18:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|140
1731518340000|2024-11-13 17:19:00||141.84||141.84||141.84||141.84|97
1731518380000|2024-11-13 17:19:40|141.92||141.92||141.92||141.92||0
1731518400000|2024-11-13 17:20:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|100
1731518420000|2024-11-13 17:20:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|73
1731518450000|2024-11-13 17:20:50||141.79||141.79||141.79||141.79|19
1731518470000|2024-11-13 17:21:10|141.87||141.87||141.87||141.87||0
1731518480000|2024-11-13 17:21:20|||||||||10
1731518500000|2024-11-13 17:21:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|13
1731518560000|2024-11-13 17:22:40|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|100
1731518570000|2024-11-13 17:22:50||141.79||141.79||141.79||141.79|0
1731518580000|2024-11-13 17:23:00|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|0
1731518620000|2024-11-13 17:23:40|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|59
1731518640000|2024-11-13 17:24:00|141.82|141.79|141.82|141.74|141.82|141.79|141.82|141.74|400
1731518670000|2024-11-13 17:24:30|141.87||141.87||141.87||141.87||71
1731518680000|2024-11-13 17:24:40|141.82||141.87||141.87||141.82||19
1731518690000|2024-11-13 17:24:50|141.82||141.82||141.87||141.82||0
1731518740000|2024-11-13 17:25:40|141.87||141.87||141.87||141.87||94
1731518750000|2024-11-13 17:25:50||141.79||141.79||141.79||141.79|0
1731518800000|2024-11-13 17:26:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|99
1731518820000|2024-11-13 17:27:00|||||||||28
1731518830000|2024-11-13 17:27:10||141.79||141.84||141.84||141.79|0
1731518850000|2024-11-13 17:27:30|141.87|141.79|141.92|141.79|141.92|141.79|141.87|141.79|14
1731518870000|2024-11-13 17:27:50|141.87||141.87||141.92||141.87||0
1731518880000|2024-11-13 17:28:00|141.92||141.87||141.92||141.87||0
1731518900000|2024-11-13 17:28:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|132
1731518980000|2024-11-13 17:29:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|142
1731519060000|2024-11-13 17:31:00|||||||||81
1731519100000|2024-11-13 17:31:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|320
1731519170000|2024-11-13 17:32:50|||||||||505
1731519190000|2024-11-13 17:33:10|||||||||25
1731519310000|2024-11-13 17:35:10|||||||||3
1731519340000|2024-11-13 17:35:40|||||||||4
1731519360000|2024-11-13 17:36:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|513
1731519370000|2024-11-13 17:36:10|||||||||2
1731519380000|2024-11-13 17:36:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|23
1731519440000|2024-11-13 17:37:20||141.99||141.99||142.04||141.99|50
1731519450000|2024-11-13 17:37:30||142.04||142.04||142.04||141.99|0
1731519460000|2024-11-13 17:37:40||141.99||141.99||141.99||141.99|0
1731519470000|2024-11-13 17:37:50||142.04||142.04||142.04||141.99|0
1731519480000|2024-11-13 17:38:00||141.99||142.04||142.04||141.99|0
1731519500000|2024-11-13 17:38:20|||||||||1
1731519550000|2024-11-13 17:39:10|||||||||4
1731519710000|2024-11-13 17:41:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|13
1731519740000|2024-11-13 17:42:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|33
1731519960000|2024-11-13 17:46:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|48
1731520060000|2024-11-13 17:47:40|||||||||6
1731520100000|2024-11-13 17:48:20|||||||||1
1731520280000|2024-11-13 17:51:20|||||||||20
1731520300000|2024-11-13 17:51:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|80
1731520350000|2024-11-13 17:52:30|||||||||192
1731520390000|2024-11-13 17:53:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|359
1731520420000|2024-11-13 17:53:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|83
1731520470000|2024-11-13 17:54:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|117
1731520580000|2024-11-13 17:56:20|||||||||2
1731520630000|2024-11-13 17:57:10|||||||||2
1731520640000|2024-11-13 17:57:20|||||||||3
1731520680000|2024-11-13 17:58:00|||||||||5
1731520760000|2024-11-13 17:59:20|||||||||3
1731520810000|2024-11-13 18:00:10|||||||||2
1731520880000|2024-11-13 18:01:20|||||||||6
1731521010000|2024-11-13 18:03:30|||||||||4
1731521090000|2024-11-13 18:04:50|||||||||3
1731521110000|2024-11-13 18:05:10|||||||||100
1731521120000|2024-11-13 18:05:20|||||||||40
1731521140000|2024-11-13 18:05:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|131
1731521180000|2024-11-13 18:06:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|30
1731521190000|2024-11-13 18:06:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|22
1731521250000|2024-11-13 18:07:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|15
1731521380000|2024-11-13 18:09:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|22
1731521480000|2024-11-13 18:11:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|26
1731521500000|2024-11-13 18:11:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|0
1731521530000|2024-11-13 18:12:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|47
1731521550000|2024-11-13 18:12:30|141.92||141.92||141.92||141.92||30
1731521580000|2024-11-13 18:13:00|141.87||141.92||141.92||141.87||0
1731521590000|2024-11-13 18:13:10||141.84||141.84||141.84||141.84|0
1731521650000|2024-11-13 18:14:10||141.79||141.79||141.79||141.79|0
1731521680000|2024-11-13 18:14:40|141.87||141.87||141.87||141.87||0
1731521730000|2024-11-13 18:15:30|141.92||141.92||141.92||141.92||38
1731521740000|2024-11-13 18:15:40|141.87||141.87||141.87||141.87||0
1731522090000|2024-11-13 18:21:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|103
1731522100000|2024-11-13 18:21:40|||||||||194
1731522150000|2024-11-13 18:22:30|141.87||141.87||141.87||141.87||65
1731522160000|2024-11-13 18:22:40|141.82||141.82||141.82||141.82||0
1731522230000|2024-11-13 18:23:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|30
1731522280000|2024-11-13 18:24:40||141.74||141.74||141.74||141.74|0
1731522300000|2024-11-13 18:25:00||141.79||141.79||141.79||141.79|0
1731522310000|2024-11-13 18:25:10||141.74||141.74||141.74||141.74|0
1731522330000|2024-11-13 18:25:30||141.79||141.79||141.79||141.79|0
1731522340000|2024-11-13 18:25:40||141.74||141.74||141.79||141.74|0
1731522420000|2024-11-13 18:27:00||141.79||141.74||141.79||141.74|0
1731522430000|2024-11-13 18:27:10||141.79||141.74||141.79||141.74|0
1731522470000|2024-11-13 18:27:50||141.79||141.79||141.79||141.79|0
1731522490000|2024-11-13 18:28:10||141.74||141.74||141.79||141.74|0
1731522570000|2024-11-13 18:29:30||141.79||141.79||141.79||141.79|0
1731522580000|2024-11-13 18:29:40||141.74||141.74||141.79||141.74|0
1731522610000|2024-11-13 18:30:10||141.79||141.79||141.79||141.79|0
1731522630000|2024-11-13 18:30:30|141.92||141.92||141.92||141.92||65
1731522720000|2024-11-13 18:32:00||141.84||141.84||141.84||141.84|0
1731522730000|2024-11-13 18:32:10|||||||||24
1731522780000|2024-11-13 18:33:00|||||||||1
1731522810000|2024-11-13 18:33:30||141.79||141.79||141.79||141.79|0
1731522930000|2024-11-13 18:35:30|141.87||141.87||141.87||141.87||0
1731523020000|2024-11-13 18:37:00||141.74||141.74||141.74||141.74|1
1731523030000|2024-11-13 18:37:10|141.82||141.82||141.82||141.82||0
1731523070000|2024-11-13 18:37:50|141.87||141.87||141.87||141.87||2
1731523080000|2024-11-13 18:38:00|141.82||141.82||141.82||141.82||0
1731523090000|2024-11-13 18:38:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|18
1731523130000|2024-11-13 18:38:50|141.92||141.92||141.92||141.92||76
1731523140000|2024-11-13 18:39:00|141.87||141.92||141.92||141.87||26
1731523230000|2024-11-13 18:40:30||141.84||141.84||141.84||141.84|0
1731523270000|2024-11-13 18:41:10|141.97||141.97||141.97||141.97||29
1731523280000|2024-11-13 18:41:20||141.89||141.89||141.89||141.89|0
1731523290000|2024-11-13 18:41:30||141.84||141.84||141.84||141.84|0
1731523320000|2024-11-13 18:42:00||141.89||141.84||141.89||141.84|0
1731523340000|2024-11-13 18:42:20||141.89||141.89||141.89||141.89|0
1731523350000|2024-11-13 18:42:30||141.84||141.84||141.84||141.84|0
1731523490000|2024-11-13 18:44:50||141.89||141.89||141.89||141.89|0
1731523500000|2024-11-13 18:45:00||141.84||141.84||141.84||141.84|0
1731523540000|2024-11-13 18:45:40|141.92||141.92||141.92||141.92||0
1731523570000|2024-11-13 18:46:10|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|28
1731523640000|2024-11-13 18:47:20||141.89||141.89||141.89||141.89|0
1731523800000|2024-11-13 18:50:00||141.84||141.84||141.84||141.84|0
1731523810000|2024-11-13 18:50:10||141.89||141.89||141.89||141.89|0
1731523820000|2024-11-13 18:50:20||141.84||141.89||141.89||141.84|0
1731523830000|2024-11-13 18:50:30||141.84||141.89||141.89||141.84|0
1731523840000|2024-11-13 18:50:40||141.84||141.84||141.84||141.84|0
1731523850000|2024-11-13 18:50:50||141.89||141.84||141.89||141.84|0
1731523870000|2024-11-13 18:51:10||141.89||141.89||141.89||141.89|0
1731523900000|2024-11-13 18:51:40||141.84||141.84||141.84||141.84|0
1731523950000|2024-11-13 18:52:30||141.89||141.89||141.89||141.84|0
1731524370000|2024-11-13 18:59:30||141.84||141.84||141.84||141.84|1
1731524380000|2024-11-13 18:59:40||141.89||141.84||141.89||141.84|0
1731524430000|2024-11-13 19:00:30|141.92||141.92||141.92||141.92||0
1731524560000|2024-11-13 19:02:40|||||||||31
1731524640000|2024-11-13 19:04:00|||||||||50
1731525000000|2024-11-13 19:10:00||141.79||141.79||141.79||141.79|9
1731525120000|2024-11-13 19:12:00||141.84||141.84||141.84||141.84|0
1731525160000|2024-11-13 19:12:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|7
1731525180000|2024-11-13 19:13:00|141.92||141.92||141.92||141.92||0
1731525200000|2024-11-13 19:13:20||141.84||141.84||141.84||141.84|0
1731525230000|2024-11-13 19:13:50||141.79||141.79||141.79||141.79|1
1731525250000|2024-11-13 19:14:10|141.87||141.87||141.87||141.87||0
1731525260000|2024-11-13 19:14:20|141.92||141.92||141.92||141.92||0
1731525300000|2024-11-13 19:15:00|141.87||141.87||141.87||141.87||0
1731525480000|2024-11-13 19:18:00||141.74||141.74||141.74||141.74|38
1731525500000|2024-11-13 19:18:20|141.82||141.82||141.82||141.82||0
1731525510000|2024-11-13 19:18:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|102
1731525520000|2024-11-13 19:18:40|||||||||63
1731525660000|2024-11-13 19:21:00|||||||||7
1731525670000|2024-11-13 19:21:10|141.82||141.82||141.82||141.82||20
1731525710000|2024-11-13 19:21:50||141.74||141.74||141.74||141.74|27
1731525750000|2024-11-13 19:22:30|||||||||1
1731526000000|2024-11-13 19:26:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|51
1731526040000|2024-11-13 19:27:20|||||||||2
1731526070000|2024-11-13 19:27:50|||||||||2
1731526110000|2024-11-13 19:28:30|||||||||2
1731526130000|2024-11-13 19:28:50|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|438
1731526220000|2024-11-13 19:30:20|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|16
1731526290000|2024-11-13 19:31:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|1
1731526330000|2024-11-13 19:32:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|9
1731526340000|2024-11-13 19:32:20||141.49||141.54||141.54||141.49|12
1731526350000|2024-11-13 19:32:30||141.49||141.54||141.54||141.49|0
1731526360000|2024-11-13 19:32:40|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|1
1731526370000|2024-11-13 19:32:50|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|35
1731526420000|2024-11-13 19:33:40||141.54||141.54||141.54||141.54|0
1731526430000|2024-11-13 19:33:50||141.59||141.54||141.59||141.54|0
1731526440000|2024-11-13 19:34:00||141.59||141.54||141.59||141.54|0
1731526460000|2024-11-13 19:34:20|141.62||141.62||141.62||141.62||0
1731526470000|2024-11-13 19:34:30|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|0
1731526480000|2024-11-13 19:34:40||141.59||141.59||141.59||141.59|0
1731526490000|2024-11-13 19:34:50||141.54||141.54||141.59||141.54|0
1731526500000|2024-11-13 19:35:00|141.62||141.62||141.62||141.62||0
1731526530000|2024-11-13 19:35:30|||||||||35
1731526540000|2024-11-13 19:35:40||141.49||141.49||141.49||141.49|13
1731526550000|2024-11-13 19:35:50|141.57||141.62||141.62||141.57||10
1731526570000|2024-11-13 19:36:10|141.57||141.57||141.57||141.57||0
1731526610000|2024-11-13 19:36:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|82
1731526750000|2024-11-13 19:39:10||141.49||141.54||141.54||141.49|0
1731526800000|2024-11-13 19:40:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|0
1731526830000|2024-11-13 19:40:30|141.62||141.62||141.62||141.62||9
1731526850000|2024-11-13 19:40:50||141.54||141.54||141.54||141.54|0
1731526930000|2024-11-13 19:42:10||141.49||141.54||141.54||141.49|0
1731526950000|2024-11-13 19:42:30||141.49||141.54||141.54||141.49|0
1731527010000|2024-11-13 19:43:30||141.49||141.49||141.49||141.49|0
1731527070000|2024-11-13 19:44:30||141.54||141.49||141.54||141.49|0
1731527100000|2024-11-13 19:45:00||141.54||141.54||141.54||141.54|0
1731527340000|2024-11-13 19:49:00|||||||||5
1731527440000|2024-11-13 19:50:40|||||||||46
1731527500000|2024-11-13 19:51:40||141.49||141.49||141.54||141.49|0
1731527520000|2024-11-13 19:52:00|141.57||141.57||141.57||141.57||0
1731527550000|2024-11-13 19:52:30|141.62||141.62||141.62||141.62||44
1731527620000|2024-11-13 19:53:40||141.54||141.54||141.54||141.54|0
1731527650000|2024-11-13 19:54:10||141.49||141.49||141.49||141.49|0
1731527680000|2024-11-13 19:54:40|141.57||141.57||141.57||141.57||0
1731528120000|2024-11-13 20:02:00||141.44||141.44||141.44||141.44|31
1731528130000|2024-11-13 20:02:10|141.52||141.52||141.52||141.52||0
1731528220000|2024-11-13 20:03:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|26
1731528240000|2024-11-13 20:04:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|39
1731528250000|2024-11-13 20:04:10|||||||||6
1731528260000|2024-11-13 20:04:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|0
1731528290000|2024-11-13 20:04:50||141.34||141.34||141.34||141.34|1
1731528300000|2024-11-13 20:05:00||141.39||141.39||141.39||141.39|0
1731528350000|2024-11-13 20:05:50||141.34||141.34||141.34||141.34|1
1731528380000|2024-11-13 20:06:20|141.42||141.42||141.42||141.42||0
1731528400000|2024-11-13 20:06:40|141.47||141.47||141.47||141.47||8
1731528420000|2024-11-13 20:07:00||141.39||141.39||141.39||141.39|0
1731528480000|2024-11-13 20:08:00|141.52||141.52||141.52||141.52||16
1731528510000|2024-11-13 20:08:30|141.47||141.47||141.47||141.47||0
1731528520000|2024-11-13 20:08:40|141.52||141.52||141.52||141.52||0
1731528550000|2024-11-13 20:09:10||141.44||141.44||141.44||141.44|0
1731528590000|2024-11-13 20:09:50|141.57||141.57||141.57||141.57||0
1731528610000|2024-11-13 20:10:10||141.49||141.49||141.49||141.49|0
1731528720000|2024-11-13 20:12:00|141.62||141.62||141.62||141.62||8
1731528730000|2024-11-13 20:12:10||141.54||141.54||141.54||141.54|0
1731528740000|2024-11-13 20:12:20|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|70
1731528790000|2024-11-13 20:13:10|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|31
1731528800000|2024-11-13 20:13:20|141.62||141.62||141.62||141.62||0
1731528850000|2024-11-13 20:14:10||141.54||141.54||141.54||141.54|0
1731528910000|2024-11-13 20:15:10|||||||||1
1731528920000|2024-11-13 20:15:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|83
1731529000000|2024-11-13 20:16:40|||||||||4
1731529100000|2024-11-13 20:18:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|67
1731529270000|2024-11-13 20:21:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|65
1731529330000|2024-11-13 20:22:10||141.64||141.64||141.64||141.64|0
1731529340000|2024-11-13 20:22:20||141.69||141.69||141.69||141.69|0
1731529350000|2024-11-13 20:22:30||141.64||141.64||141.64||141.64|0
1731529380000|2024-11-13 20:23:00|141.72||141.72||141.72||141.72||0
1731529650000|2024-11-13 20:27:30||141.59||141.59||141.59||141.59|1
1731529670000|2024-11-13 20:27:50|141.67|141.64|141.67|141.59|141.67|141.64|141.67|141.59|0
1731529690000|2024-11-13 20:28:10|141.72||141.72||141.72||141.72||2
1731529750000|2024-11-13 20:29:10||141.64||141.64||141.64||141.64|0
1731529810000|2024-11-13 20:30:10||141.59||141.59||141.59||141.59|18
1731529830000|2024-11-13 20:30:30||141.64||141.64||141.64||141.64|0
1731529990000|2024-11-13 20:33:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|26
1731530100000|2024-11-13 20:35:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|42
1731530110000|2024-11-13 20:35:10|||||||||2
1731530330000|2024-11-13 20:38:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|29
1731530510000|2024-11-13 20:41:50|141.92||141.87||141.92||141.87||108
1731530610000|2024-11-13 20:43:30|||||||||3
1731530670000|2024-11-13 20:44:30||141.74||141.74||141.74||141.74|17
1731530700000|2024-11-13 20:45:00||141.79||141.79||141.79||141.79|0
1731530710000|2024-11-13 20:45:10||141.74||141.74||141.74||141.74|8
1731530760000|2024-11-13 20:46:00|141.82||141.82||141.82||141.82||3
1731530800000|2024-11-13 20:46:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|1
1731530820000|2024-11-13 20:47:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|19
1731530970000|2024-11-13 20:49:30|||||||||1
1731531000000|2024-11-13 20:50:00||141.69||141.69||141.69||141.69|1
1731531020000|2024-11-13 20:50:20||141.74||141.74||141.74||141.74|0
1731531050000|2024-11-13 20:50:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|1
1731531060000|2024-11-13 20:51:00|141.82||141.82||141.82||141.77||10
1731531080000|2024-11-13 20:51:20|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|0
1731531090000|2024-11-13 20:51:30|141.72||141.72||141.72||141.72||0
1731531120000|2024-11-13 20:52:00|141.77||141.77||141.77||141.77||26
1731531130000|2024-11-13 20:52:10||141.69||141.69||141.69||141.69|0
1731531150000|2024-11-13 20:52:30||141.64||141.64||141.64||141.64|0
1731531220000|2024-11-13 20:53:40||141.69||141.64||141.69||141.64|0
1731531240000|2024-11-13 20:54:00|141.72|141.69|141.72|141.64|141.72|141.69|141.72|141.64|0
1731531270000|2024-11-13 20:54:30||141.59||141.59||141.59||141.59|3
1731531280000|2024-11-13 20:54:40|141.67||141.67||141.67||141.67||0
1731531300000|2024-11-13 20:55:00|||||||||2
1731531310000|2024-11-13 20:55:10||141.54||141.59||141.59||141.54|6
1731531350000|2024-11-13 20:55:50|||||||||32
1731531360000|2024-11-13 20:56:00|||||||||5
1731531380000|2024-11-13 20:56:20|141.72||141.72||141.72||141.72||5
1731531390000|2024-11-13 20:56:30||141.64||141.64||141.64||141.64|0
1731531460000|2024-11-13 20:57:40|141.77||141.72||141.77||141.72||40
1731531480000|2024-11-13 20:58:00|141.77||141.77||141.77||141.77||0
1731531490000|2024-11-13 20:58:10||141.69||141.69||141.69||141.69|0
1731531500000|2024-11-13 20:58:20|141.82||141.77||141.82||141.77||13
1731531510000|2024-11-13 20:58:30|||||||||1
1731531530000|2024-11-13 20:58:50|||||||||1
1731531540000|2024-11-13 20:59:00||141.64||141.64||141.64||141.64|23
1731531560000|2024-11-13 20:59:20||141.69||141.69||141.69||141.69|0
1731531580000|2024-11-13 20:59:40|||||||||29
1731531590000|2024-11-13 20:59:50||141.64||141.69||141.69||141.64|0
1731567660000|2024-11-14 07:01:00|141.74|141.67|141.74|141.67|141.74|141.67|141.74|141.67|0
1731567810000|2024-11-14 07:03:30|141.47|141.39|141.47|141.34|141.47|141.39|141.47|141.34|15
1731567830000|2024-11-14 07:03:50|141.42|141.24|141.42|141.24|141.42|141.24|141.42|141.24|0
1731567860000|2024-11-14 07:04:20|141.37||141.37||141.37||141.37||0
1731567900000|2024-11-14 07:05:00|141.32||141.32||141.32||141.32||24
1731567910000|2024-11-14 07:05:10|141.37||141.37||141.37||141.37||9
1731567960000|2024-11-14 07:06:00|141.32||141.37||141.37||141.32||96
1731567990000|2024-11-14 07:06:30|141.32||141.32||141.32||141.32||0
1731568010000|2024-11-14 07:06:50|141.37||141.37||141.37||141.37||0
1731568020000|2024-11-14 07:07:00|141.32||141.32||141.32||141.32||0
1731568050000|2024-11-14 07:07:30|141.37||141.37||141.37||141.37||0
1731568110000|2024-11-14 07:08:30|141.42|141.29|141.37|141.29|141.42|141.29|141.37|141.29|19
1731568140000|2024-11-14 07:09:00||141.24||141.24||141.24||141.24|0
1731568170000|2024-11-14 07:09:30||141.29||141.29||141.29||141.29|0
1731568190000|2024-11-14 07:09:50|141.42||141.42||141.42||141.42||2
1731568210000|2024-11-14 07:10:10||141.34||141.34||141.34||141.34|0
1731568250000|2024-11-14 07:10:50|141.52|141.39|141.52|141.39|141.52|141.39|141.52|141.39|13
1731568360000|2024-11-14 07:12:40|||||||||5
1731568460000|2024-11-14 07:14:20|141.47|141.34|141.47|141.34|141.47|141.34|141.47|141.34|8
1731568490000|2024-11-14 07:14:50|||||||||5
1731568620000|2024-11-14 07:17:00|141.42|141.29|141.42|141.29|141.42|141.29|141.42|141.29|0
1731568760000|2024-11-14 07:19:20||141.34||141.34||141.34||141.34|0
1731568780000|2024-11-14 07:19:40||141.29||141.29||141.29||141.29|0
1731568840000|2024-11-14 07:20:40|141.47|141.34|141.47|141.34|141.47|141.34|141.47|141.34|0
1731568850000|2024-11-14 07:20:50||141.39||141.39||141.39||141.39|0
1731568870000|2024-11-14 07:21:10|141.52||141.52||141.52||141.52||0
1731568880000|2024-11-14 07:21:20||141.44||141.44||141.44||141.44|0
1731568900000|2024-11-14 07:21:40||141.39||141.39||141.39||141.39|2
1731568920000|2024-11-14 07:22:00||141.44||141.44||141.44||141.44|0
1731568930000|2024-11-14 07:22:10||141.39||141.39||141.39||141.39|1
1731568940000|2024-11-14 07:22:20|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|0
1731569160000|2024-11-14 07:26:00|141.62|141.49|141.62|141.49|141.62|141.49|141.62|141.49|12
1731569190000|2024-11-14 07:26:30|141.67|141.54|141.67|141.54|141.67|141.54|141.67|141.54|0
1731569200000|2024-11-14 07:26:40||141.59||141.59||141.59||141.59|0
1731569220000|2024-11-14 07:27:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|144
1731569240000|2024-11-14 07:27:20|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|67
1731569260000|2024-11-14 07:27:40|141.67|141.54|141.67|141.54|141.67|141.54|141.67|141.54|0
1731569360000|2024-11-14 07:29:20||141.59||141.59||141.59||141.59|0
1731569370000|2024-11-14 07:29:30|141.72||141.72||141.72||141.72||18
1731569400000|2024-11-14 07:30:00||141.64||141.64||141.64||141.64|0
1731569410000|2024-11-14 07:30:10||141.59||141.59||141.59||141.59|0
1731569440000|2024-11-14 07:30:40|141.62|141.49|141.62|141.49|141.62|141.49|141.62|141.49|67
1731569490000|2024-11-14 07:31:30||141.54||141.54||141.54||141.54|0
1731569500000|2024-11-14 07:31:40|141.67||141.67||141.67||141.67||188
1731569520000|2024-11-14 07:32:00|141.62||141.67||141.67||141.62||0
1731569560000|2024-11-14 07:32:40|141.62||141.67||141.67||141.62||0
1731569570000|2024-11-14 07:32:50|141.62||141.62||141.62||141.62||0
1731569580000|2024-11-14 07:33:00|141.67||141.62||141.67||141.62||0
1731569630000|2024-11-14 07:33:50|141.67||141.67||141.67||141.67||0
1731569670000|2024-11-14 07:34:30|141.72|141.59|141.72|141.59|141.72|141.59|141.72|141.59|14
1731569680000|2024-11-14 07:34:40||141.64||141.64||141.64||141.64|0
1731569700000|2024-11-14 07:35:00||141.59||141.64||141.64||141.59|10
1731569710000|2024-11-14 07:35:10|141.77||141.77||141.77||141.77||4
1731569720000|2024-11-14 07:35:20||141.69||141.64||141.69||141.64|0
1731569730000|2024-11-14 07:35:30||141.69||141.64||141.69||141.64|0
1731569740000|2024-11-14 07:35:40||141.69||141.64||141.69||141.64|0
1731569780000|2024-11-14 07:36:20||141.69||141.69||141.69||141.69|20
1731569810000|2024-11-14 07:36:50||141.64||141.69||141.69||141.64|0
1731569820000|2024-11-14 07:37:00||141.64||141.69||141.69||141.64|20
1731569840000|2024-11-14 07:37:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|125
1731569850000|2024-11-14 07:37:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|24
1731569890000|2024-11-14 07:38:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|22
1731569900000|2024-11-14 07:38:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|10
1731569940000|2024-11-14 07:39:00|||||||||2
1731569950000|2024-11-14 07:39:10|||||||||3
1731569970000|2024-11-14 07:39:30|142.02||142.02||142.02||142.02||10
1731569990000|2024-11-14 07:39:50||141.94||141.94||141.94||141.94|30
1731570020000|2024-11-14 07:40:20||141.89||141.89||141.89||141.89|1
1731570090000|2024-11-14 07:41:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|180
1731570100000|2024-11-14 07:41:40|||||||||21
1731570110000|2024-11-14 07:41:50||141.94||141.94||141.94||141.94|0
1731570160000|2024-11-14 07:42:40||141.99||141.94||141.99||141.94|1
1731570170000|2024-11-14 07:42:50||141.99||141.99||141.99||141.99|0
1731570180000|2024-11-14 07:43:00|142.17|142.04|142.17|142.09|142.17|142.09|142.17|142.04|58
1731570190000|2024-11-14 07:43:10|142.27|142.14|142.27|142.14|142.27|142.14|142.27|142.14|32
1731570200000|2024-11-14 07:43:20|142.22||142.22||142.22||142.22||0
1731570230000|2024-11-14 07:43:50||142.09||142.09||142.09||142.09|24
1731570260000|2024-11-14 07:44:20|142.17|141.99|142.07|141.99|142.17|141.99|142.07|141.99|64
1731570270000|2024-11-14 07:44:30||141.94||141.94||141.94||141.94|1
1731570280000|2024-11-14 07:44:40|142.17|142.04|142.17|142.04|142.17|142.04|142.17|142.04|61
1731570310000|2024-11-14 07:45:10||142.09||142.04||142.09||142.04|17
1731570320000|2024-11-14 07:45:20||142.09||142.09||142.09||142.09|0
1731570370000|2024-11-14 07:46:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1731570410000|2024-11-14 07:46:50|142.17|141.99|142.27|142.19|142.27|142.19|142.17|141.99|131
1731570420000|2024-11-14 07:47:00||142.14||142.14||142.14||142.14|64
1731570430000|2024-11-14 07:47:10|142.22||142.22||142.22||142.22||0
1731570460000|2024-11-14 07:47:40|142.27|142.09|142.22|142.14|142.27|142.14|142.22|142.09|103
1731570480000|2024-11-14 07:48:00|142.27||142.27||142.27||142.27||26
1731570540000|2024-11-14 07:49:00|142.22||142.22||142.22||142.22||0
1731570550000|2024-11-14 07:49:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1731570560000|2024-11-14 07:49:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|14
1731570570000|2024-11-14 07:49:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|91
1731570580000|2024-11-14 07:49:40|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|38
1731570590000|2024-11-14 07:49:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|2
1731570600000|2024-11-14 07:50:00||141.99||141.99||142.04||141.99|0
1731570610000|2024-11-14 07:50:10|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|1
1731570620000|2024-11-14 07:50:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|9
1731570630000|2024-11-14 07:50:30||141.99||141.99||141.99||141.99|51
1731570650000|2024-11-14 07:50:50|142.07||142.07||142.07||142.07||0
1731570660000|2024-11-14 07:51:00|142.02|141.94|142.02|141.94|142.02|141.99|142.02|141.94|9
1731570670000|2024-11-14 07:51:10||141.89||141.94||141.94||141.89|1
1731570680000|2024-11-14 07:51:20||141.89||141.89||141.89||141.89|0
1731570690000|2024-11-14 07:51:30|141.97|141.94|142.02|141.94|142.02|141.94|141.97|141.94|13
1731570710000|2024-11-14 07:51:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|4
1731570720000|2024-11-14 07:52:00||141.94||141.94||141.94||141.94|0
1731570730000|2024-11-14 07:52:10|142.02|141.99|142.02|141.94|142.02|141.99|142.02|141.94|6
1731570760000|2024-11-14 07:52:40|142.07||142.07||142.07||142.07||3
1731570790000|2024-11-14 07:53:10|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.99|2
1731570830000|2024-11-14 07:53:50|142.12||142.12||142.12||142.12||0
1731570840000|2024-11-14 07:54:00|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|8
1731570850000|2024-11-14 07:54:10||141.94||141.94||141.94||141.94|0
1731570860000|2024-11-14 07:54:20|142.02|141.99|142.02|141.94|142.02|141.99|142.02|141.94|0
1731570880000|2024-11-14 07:54:40|142.07||142.07||142.07||142.07||0
1731570890000|2024-11-14 07:54:50|142.22|142.09|142.22|142.09|142.22|142.09|142.22|142.09|44
1731570900000|2024-11-14 07:55:00|142.27|142.14|142.27|142.14|142.27|142.14|142.27|142.14|279
1731570910000|2024-11-14 07:55:10||142.19||142.14||142.19||142.14|9
1731570920000|2024-11-14 07:55:20||142.19||142.19||142.19||142.19|5
1731570940000|2024-11-14 07:55:40|||||||||1
1731570950000|2024-11-14 07:55:50|||||||||10
1731570970000|2024-11-14 07:56:10|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|62
1731570980000|2024-11-14 07:56:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|29
1731571020000|2024-11-14 07:57:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|12
1731571100000|2024-11-14 07:58:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|59
1731571110000|2024-11-14 07:58:30|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|30
1731571120000|2024-11-14 07:58:40|142.27||142.27||142.27||142.27||53
1731571160000|2024-11-14 07:59:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|10
1731571170000|2024-11-14 07:59:30|142.42|142.29|142.47|142.34|142.47|142.34|142.42|142.29|176
1731571180000|2024-11-14 07:59:40|142.42|142.24|142.37|142.24|142.42|142.24|142.37|142.24|105
1731571190000|2024-11-14 07:59:50|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|35
1731571200000|2024-11-14 08:00:00|142.27|142.19|142.22|142.09|142.27|142.19|142.17|142.04|257
1731571210000|2024-11-14 08:00:10|142.27|142.14|142.47|142.34|142.47|142.34|142.27|142.14|82
1731571220000|2024-11-14 08:00:20|142.52|142.39|142.67|142.54|142.67|142.54|142.52|142.39|72
1731571230000|2024-11-14 08:00:30|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.49|131
1731571240000|2024-11-14 08:00:40|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|32
1731571250000|2024-11-14 08:00:50|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|516
1731571260000|2024-11-14 08:01:00|142.72|142.64|142.67|142.59|142.72|142.64|142.62|142.54|74
1731571270000|2024-11-14 08:01:10|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|102
1731571280000|2024-11-14 08:01:20|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.59|141
1731571290000|2024-11-14 08:01:30|142.77|142.64|142.67|142.59|142.77|142.64|142.67|142.59|242
1731571300000|2024-11-14 08:01:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|78
1731571310000|2024-11-14 08:01:50|142.67|142.59|142.62|142.54|142.72|142.64|142.62|142.54|55
1731571320000|2024-11-14 08:02:00|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|12
1731571330000|2024-11-14 08:02:10|142.72|142.64|142.77|142.69|142.77|142.69|142.67|142.59|71
1731571340000|2024-11-14 08:02:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|58
1731571350000|2024-11-14 08:02:30|142.87|142.79|142.82|142.69|142.87|142.79|142.82|142.69|30
1731571360000|2024-11-14 08:02:40|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|20
1731571370000|2024-11-14 08:02:50|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|0
1731571380000|2024-11-14 08:03:00|142.92|142.74|142.82|142.74|142.92|142.74|142.82|142.74|6
1731571390000|2024-11-14 08:03:10|142.87|142.69|142.82|142.74|142.87|142.74|142.82|142.69|11
1731571400000|2024-11-14 08:03:20||142.69||142.74||142.74||142.69|13
1731571410000|2024-11-14 08:03:30|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|10
1731571420000|2024-11-14 08:03:40|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|23
1731571430000|2024-11-14 08:03:50|142.82|142.79|142.82|142.74|142.82|142.79|142.82|142.74|17
1731571440000|2024-11-14 08:04:00|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|19
1731571450000|2024-11-14 08:04:10|142.77|142.74|142.87|142.79|142.87|142.79|142.77|142.69|85
1731571460000|2024-11-14 08:04:20|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|200
1731571470000|2024-11-14 08:04:30|142.92|142.79|142.87|142.79|142.92|142.79|142.87|142.79|27
1731571480000|2024-11-14 08:04:40||142.74||142.79||142.79||142.74|0
1731571490000|2024-11-14 08:04:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|52
1731571500000|2024-11-14 08:05:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.74|26
1731571510000|2024-11-14 08:05:10|142.87|142.79|142.97|142.89|142.97|142.89|142.87|142.79|26
1731571530000|2024-11-14 08:05:30|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|32
1731571540000|2024-11-14 08:05:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|10
1731571550000|2024-11-14 08:05:50|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|30
1731571560000|2024-11-14 08:06:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|19
1731571570000|2024-11-14 08:06:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|18
1731571580000|2024-11-14 08:06:20|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|32
1731571590000|2024-11-14 08:06:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|49
1731571600000|2024-11-14 08:06:40|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|371
1731571610000|2024-11-14 08:06:50|143.17|142.99|143.12|143.04|143.17|143.09|143.12|142.99|53
1731571620000|2024-11-14 08:07:00|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|38
1731571630000|2024-11-14 08:07:10|||||||||252
1731571640000|2024-11-14 08:07:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|24
1731571650000|2024-11-14 08:07:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|261
1731571660000|2024-11-14 08:07:40|143.07|142.99|143.07|142.99|143.12|143.04|143.02|142.94|313
1731571670000|2024-11-14 08:07:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|0
1731571680000|2024-11-14 08:08:00|143.02|142.84|142.97|142.84|143.02|142.89|142.97|142.84|26
1731571690000|2024-11-14 08:08:10|142.92|142.79|143.02|142.94|143.02|142.94|142.92|142.79|496
1731571700000|2024-11-14 08:08:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|30
1731571710000|2024-11-14 08:08:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|26
1731571720000|2024-11-14 08:08:40|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|218
1731571730000|2024-11-14 08:08:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|3
1731571740000|2024-11-14 08:09:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|25
1731571750000|2024-11-14 08:09:10|||||||||20
1731571760000|2024-11-14 08:09:20|143.12|142.94|143.12|143.04|143.12|143.04|143.02|142.94|23
1731571770000|2024-11-14 08:09:30|143.07|142.99|143.07|142.99|143.07|143.04|143.02|142.94|1
1731571780000|2024-11-14 08:09:40||142.94||142.94||142.94||142.94|25
1731571790000|2024-11-14 08:09:50|143.02|142.99|143.07|142.94|143.07|142.99|143.02|142.94|13
1731571800000|2024-11-14 08:10:00|143.02|142.89|142.97|142.89|143.07|142.89|142.97|142.89|28
1731571810000|2024-11-14 08:10:10|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|26
1731571820000|2024-11-14 08:10:20|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|2
1731571830000|2024-11-14 08:10:30|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|230
1731571840000|2024-11-14 08:10:40|142.97|142.84|142.92|142.84|142.97|142.89|142.92|142.84|22
1731571850000|2024-11-14 08:10:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1731571860000|2024-11-14 08:11:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|10
1731571870000|2024-11-14 08:11:10|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|65
1731571880000|2024-11-14 08:11:20|142.97|142.89|142.92|142.84|142.97|142.89|142.87|142.79|25
1731571890000|2024-11-14 08:11:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|2
1731571900000|2024-11-14 08:11:40|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|20
1731571910000|2024-11-14 08:11:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|1
1731571920000|2024-11-14 08:12:00|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|15
1731571930000|2024-11-14 08:12:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|1
1731571940000|2024-11-14 08:12:20|142.97||142.97||142.97||142.92||6
1731571950000|2024-11-14 08:12:30|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|283
1731571960000|2024-11-14 08:12:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|14
1731571970000|2024-11-14 08:12:50|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|23
1731571980000|2024-11-14 08:13:00|142.92||142.92||142.97||142.92||1
1731572000000|2024-11-14 08:13:20|142.97|142.89|142.92|142.79|142.97|142.89|142.92|142.79|25
1731572010000|2024-11-14 08:13:30|142.97|142.84|142.92|142.84|142.97|142.84|142.92|142.84|1
1731572020000|2024-11-14 08:13:40|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|16
1731572030000|2024-11-14 08:13:50|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|3
1731572040000|2024-11-14 08:14:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1731572050000|2024-11-14 08:14:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|542
1731572060000|2024-11-14 08:14:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|70
1731572070000|2024-11-14 08:14:30|142.97|142.79|142.87|142.79|142.97|142.79|142.87|142.79|10
1731572080000|2024-11-14 08:14:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|102
1731572090000|2024-11-14 08:14:50|142.92||142.92||142.92||142.87||4
1731572100000|2024-11-14 08:15:00|142.87|142.74|142.82|142.74|142.87|142.79|142.77|142.69|16
1731572110000|2024-11-14 08:15:10|142.77|142.69|142.72|142.64|142.82|142.69|142.72|142.64|106
1731572120000|2024-11-14 08:15:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|8
1731572130000|2024-11-14 08:15:30|142.77|142.69|142.87|142.79|142.87|142.79|142.72|142.64|640
1731572140000|2024-11-14 08:15:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|65
1731572150000|2024-11-14 08:15:50|||||||||50
1731572160000|2024-11-14 08:16:00|142.87||142.82||142.87||142.82||46
1731572170000|2024-11-14 08:16:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|102
1731572180000|2024-11-14 08:16:20|||||||||265
1731572190000|2024-11-14 08:16:30|||||||||355
1731572200000|2024-11-14 08:16:40|||||||||507
1731572210000|2024-11-14 08:16:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|406
1731572220000|2024-11-14 08:17:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|122
1731572230000|2024-11-14 08:17:10|||||||||158
1731572240000|2024-11-14 08:17:20|||||||||58
1731572250000|2024-11-14 08:17:30|||||||||111
1731572260000|2024-11-14 08:17:40|||||||||1
1731572270000|2024-11-14 08:17:50|||||||||136
1731572280000|2024-11-14 08:18:00|142.87|142.79|142.92|142.84|142.97|142.89|142.87|142.79|166
1731572290000|2024-11-14 08:18:10|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|99
1731572300000|2024-11-14 08:18:20|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|208
1731572310000|2024-11-14 08:18:30|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|5
1731572320000|2024-11-14 08:18:40||142.79||142.79||142.79||142.79|2
1731572330000|2024-11-14 08:18:50||142.84||142.84||142.84||142.79|9
1731572340000|2024-11-14 08:19:00||142.79||142.84||142.84||142.79|1
1731572350000|2024-11-14 08:19:10|142.97|142.79|142.92|142.84|142.97|142.84|142.92|142.79|3
1731572360000|2024-11-14 08:19:20|142.97|142.79|142.92|142.84|142.97|142.84|142.92|142.79|1
1731572370000|2024-11-14 08:19:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1731572380000|2024-11-14 08:19:40||142.79||142.84||142.84||142.79|4
1731572390000|2024-11-14 08:19:50|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|0
1731572400000|2024-11-14 08:20:00|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|12
1731572410000|2024-11-14 08:20:10|142.97|142.84|142.92|142.84|142.97|142.89|142.92|142.84|57
1731572420000|2024-11-14 08:20:20|||||||||1
1731572430000|2024-11-14 08:20:30|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|14
1731572440000|2024-11-14 08:20:40|||||||||3
1731572450000|2024-11-14 08:20:50|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|21
1731572460000|2024-11-14 08:21:00|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|6
1731572470000|2024-11-14 08:21:10|||||||||39
1731572490000|2024-11-14 08:21:30||142.74||142.74||142.74||142.74|15
1731572500000|2024-11-14 08:21:40|142.92|142.79|142.92|142.84|142.92|142.84|142.92|142.79|1
1731572510000|2024-11-14 08:21:50|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|4
1731572520000|2024-11-14 08:22:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|9
1731572530000|2024-11-14 08:22:10|||||||||1
1731572540000|2024-11-14 08:22:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1731572550000|2024-11-14 08:22:30|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|7
1731572560000|2024-11-14 08:22:40|142.87||142.82||142.87||142.82||0
1731572570000|2024-11-14 08:22:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|17
1731572580000|2024-11-14 08:23:00|||||||||1
1731572590000|2024-11-14 08:23:10|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.79|13
1731572600000|2024-11-14 08:23:20|142.92||142.87||142.92||142.87||5
1731572620000|2024-11-14 08:23:40||142.74||142.79||142.79||142.74|5
1731572630000|2024-11-14 08:23:50||142.74||142.79||142.79||142.74|3
1731572640000|2024-11-14 08:24:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|7
1731572650000|2024-11-14 08:24:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|4
1731572660000|2024-11-14 08:24:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1731572670000|2024-11-14 08:24:30|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|62
1731572680000|2024-11-14 08:24:40|142.67|142.54|142.67|142.59|142.67|142.59|142.62|142.54|125
1731572690000|2024-11-14 08:24:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|97
1731572700000|2024-11-14 08:25:00|142.82|142.64|142.77|142.69|142.82|142.69|142.72|142.64|100
1731572710000|2024-11-14 08:25:10|142.72|142.64|142.82|142.74|142.82|142.74|142.72|142.64|4
1731572720000|2024-11-14 08:25:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|9
1731572730000|2024-11-14 08:25:30|||||||||1
1731572740000|2024-11-14 08:25:40|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|19
1731572750000|2024-11-14 08:25:50|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.79|8
1731572760000|2024-11-14 08:26:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|2
1731572770000|2024-11-14 08:26:10|142.82|142.64|142.82|142.69|142.82|142.74|142.77|142.64|8
1731572780000|2024-11-14 08:26:20|142.77|142.74|142.77|142.69|142.82|142.74|142.77|142.69|2
1731572790000|2024-11-14 08:26:30|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|12
1731572800000|2024-11-14 08:26:40|142.87||142.87||142.87||142.87||4
1731572810000|2024-11-14 08:26:50|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|0
1731572820000|2024-11-14 08:27:00|||||||||30
1731572830000|2024-11-14 08:27:10||142.74||142.79||142.79||142.74|2
1731572840000|2024-11-14 08:27:20||142.74||142.79||142.79||142.74|2
1731572850000|2024-11-14 08:27:30||142.74||142.79||142.79||142.74|3
1731572860000|2024-11-14 08:27:40|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|10
1731572870000|2024-11-14 08:27:50|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.74|3
1731572880000|2024-11-14 08:28:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|5
1731572890000|2024-11-14 08:28:10|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|124
1731572900000|2024-11-14 08:28:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|1
1731572910000|2024-11-14 08:28:30|142.97||142.92||142.97||142.92||5
1731572930000|2024-11-14 08:28:50||142.79||142.84||142.84||142.79|12
1731572940000|2024-11-14 08:29:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|5
1731572950000|2024-11-14 08:29:10|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|29
1731572960000|2024-11-14 08:29:20|142.97||142.97||143.02||142.97||8
1731572970000|2024-11-14 08:29:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|66
1731572980000|2024-11-14 08:29:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|93
1731573000000|2024-11-14 08:30:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|30
1731573010000|2024-11-14 08:30:10|143.02|142.94|142.92|142.84|143.02|142.94|142.92|142.84|28
1731573020000|2024-11-14 08:30:20|142.97||142.92||142.97||142.92||3
1731573030000|2024-11-14 08:30:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|64
1731573060000|2024-11-14 08:31:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|15
1731573080000|2024-11-14 08:31:20|142.87||142.82||142.87||142.82||38
1731573090000|2024-11-14 08:31:30|142.87||142.82||142.87||142.82||14
1731573100000|2024-11-14 08:31:40|142.87||142.82||142.87||142.82||20
1731573110000|2024-11-14 08:31:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|1
1731573130000|2024-11-14 08:32:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|16
1731573140000|2024-11-14 08:32:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|22
1731573150000|2024-11-14 08:32:30|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|0
1731573160000|2024-11-14 08:32:40||142.74||142.79||142.79||142.74|3
1731573170000|2024-11-14 08:32:50||142.74||142.79||142.79||142.74|10
1731573180000|2024-11-14 08:33:00|||||||||5
1731573200000|2024-11-14 08:33:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|5
1731573210000|2024-11-14 08:33:30|142.87||142.82||142.87||142.82||0
1731573220000|2024-11-14 08:33:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1731573240000|2024-11-14 08:34:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|2
1731573250000|2024-11-14 08:34:10||142.69||142.74||142.74||142.69|0
1731573260000|2024-11-14 08:34:20|142.87||142.82||142.87||142.82||6
1731573270000|2024-11-14 08:34:30|142.87||142.82||142.87||142.82||0
1731573290000|2024-11-14 08:34:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|1
1731573300000|2024-11-14 08:35:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1731573310000|2024-11-14 08:35:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|32
1731573320000|2024-11-14 08:35:20|142.92|142.74|142.87|142.74|142.92|142.74|142.87|142.74|4
1731573330000|2024-11-14 08:35:30||142.79||142.79||142.79||142.79|0
1731573340000|2024-11-14 08:35:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|3
1731573350000|2024-11-14 08:35:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1731573370000|2024-11-14 08:36:10|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|3
1731573380000|2024-11-14 08:36:20|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|7
1731573390000|2024-11-14 08:36:30||142.79||142.79||142.79||142.79|0
1731573400000|2024-11-14 08:36:40|142.92||142.87||142.92||142.87||3
1731573410000|2024-11-14 08:36:50|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|22
1731573420000|2024-11-14 08:37:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|5
1731573430000|2024-11-14 08:37:10|||||||||6
1731573440000|2024-11-14 08:37:20|||||||||8
1731573450000|2024-11-14 08:37:30||142.74||142.79||142.79||142.74|4
1731573460000|2024-11-14 08:37:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|13
1731573480000|2024-11-14 08:38:00||142.69||142.69||142.74||142.69|15
1731573490000|2024-11-14 08:38:10||142.74||142.74||142.74||142.69|0
1731573500000|2024-11-14 08:38:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|10
1731573510000|2024-11-14 08:38:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1731573520000|2024-11-14 08:38:40|142.82||142.77||142.82||142.77||0
1731573530000|2024-11-14 08:38:50||142.64||142.64||142.64||142.64|57
1731573540000|2024-11-14 08:39:00|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.69|22
1731573550000|2024-11-14 08:39:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|54
1731573560000|2024-11-14 08:39:20||142.69||142.74||142.74||142.69|5
1731573570000|2024-11-14 08:39:30|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|1
1731573580000|2024-11-14 08:39:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1731573590000|2024-11-14 08:39:50|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|135
1731573610000|2024-11-14 08:40:10|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|95
1731573620000|2024-11-14 08:40:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|0
1731573640000|2024-11-14 08:40:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|5
1731573660000|2024-11-14 08:41:00||142.54||142.54||142.54||142.54|2
1731573670000|2024-11-14 08:41:10|142.62||142.62||142.67||142.62||6
1731573680000|2024-11-14 08:41:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|8
1731573690000|2024-11-14 08:41:30|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|60
1731573700000|2024-11-14 08:41:40|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|19
1731573710000|2024-11-14 08:41:50|142.52|142.49|142.57|142.44|142.57|142.49|142.52|142.44|9
1731573720000|2024-11-14 08:42:00|142.52||142.52||142.57||142.52||25
1731573730000|2024-11-14 08:42:10|142.57||142.52||142.57||142.52||0
1731573740000|2024-11-14 08:42:20|142.57||142.52||142.57||142.52||0
1731573750000|2024-11-14 08:42:30||142.39||142.44||142.44||142.39|17
1731573760000|2024-11-14 08:42:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1731573770000|2024-11-14 08:42:50|142.52|142.34|142.47|142.39|142.52|142.39|142.47|142.34|0
1731573780000|2024-11-14 08:43:00||142.34||142.34||142.34||142.34|5
1731573790000|2024-11-14 08:43:10|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|0
1731573800000|2024-11-14 08:43:20|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|5
1731573810000|2024-11-14 08:43:30|142.47||142.47||142.47||142.42||3
1731573820000|2024-11-14 08:43:40|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.34|0
1731573830000|2024-11-14 08:43:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|13
1731573840000|2024-11-14 08:44:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.39|20
1731573850000|2024-11-14 08:44:10|142.52|142.44|142.47|142.39|142.57|142.49|142.47|142.39|73
1731573860000|2024-11-14 08:44:20|142.52|142.34|142.47|142.39|142.52|142.39|142.47|142.34|10
1731573870000|2024-11-14 08:44:30|142.52||142.52||142.52||142.52||1
1731573880000|2024-11-14 08:44:40|142.47|142.44|142.47|142.39|142.52|142.44|142.47|142.39|86
1731573890000|2024-11-14 08:44:50|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|12
1731573900000|2024-11-14 08:45:00|142.57|142.39|142.52|142.44|142.57|142.44|142.52|142.39|9
1731573910000|2024-11-14 08:45:10|142.57||142.52||142.57||142.52||0
1731573960000|2024-11-14 08:46:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|9
1731573980000|2024-11-14 08:46:20||142.34||142.39||142.39||142.34|13
1731573990000|2024-11-14 08:46:30||142.34||142.39||142.39||142.34|0
1731574000000|2024-11-14 08:46:40|142.42|142.34|142.37|142.29|142.42|142.39|142.37|142.29|0
1731574010000|2024-11-14 08:46:50|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|1
1731574020000|2024-11-14 08:47:00|142.37|142.34|142.42|142.29|142.42|142.34|142.37|142.29|0
1731574030000|2024-11-14 08:47:10|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|4
1731574060000|2024-11-14 08:47:40|142.47||142.42||142.47||142.42||3
1731574070000|2024-11-14 08:47:50|142.47||142.42||142.47||142.42||0
1731574080000|2024-11-14 08:48:00|||||||||1
1731574100000|2024-11-14 08:48:20|||||||||1
1731574110000|2024-11-14 08:48:30|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|7
1731574120000|2024-11-14 08:48:40||142.34||142.34||142.34||142.34|0
1731574130000|2024-11-14 08:48:50|142.47||142.47||142.47||142.42||5
1731574140000|2024-11-14 08:49:00||142.39||142.34||142.39||142.34|0
1731574150000|2024-11-14 08:49:10|142.42|142.39|142.42|142.34|142.47|142.39|142.42|142.34|1
1731574160000|2024-11-14 08:49:20|142.47|142.29|142.42|142.34|142.47|142.34|142.42|142.29|0
1731574170000|2024-11-14 08:49:30|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|0
1731574180000|2024-11-14 08:49:40|142.37||142.37||142.42||142.37||0
1731574190000|2024-11-14 08:49:50|||||||||1
1731574210000|2024-11-14 08:50:10|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|106
1731574220000|2024-11-14 08:50:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|12
1731574260000|2024-11-14 08:51:00|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|4
1731574270000|2024-11-14 08:51:10|142.42||142.47||142.47||142.42||0
1731574280000|2024-11-14 08:51:20|142.42||142.42||142.47||142.42||4
1731574310000|2024-11-14 08:51:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1731574330000|2024-11-14 08:52:10|142.52|142.34|142.52|142.44|142.52|142.44|142.52|142.34|4
1731574340000|2024-11-14 08:52:20||142.39||142.44||142.44||142.39|0
1731574350000|2024-11-14 08:52:30|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|11
1731574360000|2024-11-14 08:52:40||142.44||142.44||142.44||142.44|0
1731574380000|2024-11-14 08:53:00|||||||||12
1731574390000|2024-11-14 08:53:10||142.39||142.44||142.44||142.39|59
1731574400000|2024-11-14 08:53:20|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|0
1731574410000|2024-11-14 08:53:30|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|1
1731574420000|2024-11-14 08:53:40|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|0
1731574440000|2024-11-14 08:54:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|4
1731574450000|2024-11-14 08:54:10|142.57||142.57||142.57||142.57||4
1731574460000|2024-11-14 08:54:20||142.49||142.44||142.49||142.44|0
1731574470000|2024-11-14 08:54:30|142.62|142.49|142.62|142.54|142.62|142.54|142.62|142.49|1
1731574480000|2024-11-14 08:54:40|142.67||142.67||142.67||142.67||0
1731574490000|2024-11-14 08:54:50||142.59||142.59||142.59||142.54|0
1731574500000|2024-11-14 08:55:00|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|0
1731574510000|2024-11-14 08:55:10|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|7
1731574520000|2024-11-14 08:55:20||142.44||142.49||142.49||142.44|0
1731574530000|2024-11-14 08:55:30||142.44||142.49||142.49||142.44|0
1731574540000|2024-11-14 08:55:40||142.44||142.49||142.49||142.44|0
1731574550000|2024-11-14 08:55:50|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|4
1731574560000|2024-11-14 08:56:00|142.57||142.57||142.62||142.57||0
1731574570000|2024-11-14 08:56:10|142.62||142.57||142.62||142.57||0
1731574590000|2024-11-14 08:56:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1731574600000|2024-11-14 08:56:40||142.39||142.44||142.44||142.39|15
1731574620000|2024-11-14 08:57:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|9
1731574640000|2024-11-14 08:57:20||142.39||142.44||142.44||142.39|1
1731574650000|2024-11-14 08:57:30|142.57||142.57||142.57||142.52||10
1731574660000|2024-11-14 08:57:40|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|0
1731574670000|2024-11-14 08:57:50|142.62||142.57||142.62||142.57||3
1731574680000|2024-11-14 08:58:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|7
1731574710000|2024-11-14 08:58:30|142.62||142.62||142.62||142.62||1
1731574720000|2024-11-14 08:58:40|142.67|142.54|142.67|142.54|142.67|142.54|142.67|142.54|1
1731574730000|2024-11-14 08:58:50||142.59||142.59||142.59||142.59|0
1731574740000|2024-11-14 08:59:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1731574750000|2024-11-14 08:59:10||142.59||142.59||142.64||142.59|5
1731574760000|2024-11-14 08:59:20|142.67||142.67||142.72||142.67||50
1731574780000|2024-11-14 08:59:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|9
1731574790000|2024-11-14 08:59:50||142.59||142.59||142.64||142.59|1
1731574800000|2024-11-14 09:00:00||142.64||142.64||142.64||142.64|0
1731574810000|2024-11-14 09:00:10|142.77|142.69|142.87|142.79|142.87|142.79|142.77|142.69|188
1731574830000|2024-11-14 09:00:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|82
1731574840000|2024-11-14 09:00:40|||||||||1
1731574860000|2024-11-14 09:01:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|58
1731574870000|2024-11-14 09:01:10|||||||||4
1731574880000|2024-11-14 09:01:20||142.79||142.84||142.84||142.79|8
1731574890000|2024-11-14 09:01:30||142.79||142.84||142.84||142.79|12
1731574910000|2024-11-14 09:01:50||142.79||142.84||142.84||142.79|3
1731574920000|2024-11-14 09:02:00|142.97|142.79|142.87|142.79|142.97|142.79|142.87|142.79|15
1731574950000|2024-11-14 09:02:30||142.74||142.79||142.79||142.74|81
1731574960000|2024-11-14 09:02:40|142.92||142.87||142.92||142.87||3
1731574970000|2024-11-14 09:02:50|142.92||142.87||142.92||142.87||0
1731574980000|2024-11-14 09:03:00|142.92||142.87||142.92||142.87||3
1731574990000|2024-11-14 09:03:10|||||||||1
1731575000000|2024-11-14 09:03:20|142.92||142.87||142.92||142.87||18
1731575010000|2024-11-14 09:03:30|||||||||2
1731575020000|2024-11-14 09:03:40|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|8
1731575030000|2024-11-14 09:03:50||142.84||142.84||142.84||142.79|0
1731575040000|2024-11-14 09:04:00|142.97||142.92||142.97||142.92||3
1731575050000|2024-11-14 09:04:10|142.97||142.92||142.97||142.92||0
1731575070000|2024-11-14 09:04:30|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|4
1731575080000|2024-11-14 09:04:40|142.92|142.89|142.97|142.84|142.97|142.89|142.92|142.84|0
1731575090000|2024-11-14 09:04:50|143.02|142.89|143.02|142.94|143.02|142.94|143.02|142.89|22
1731575100000|2024-11-14 09:05:00|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|2
1731575110000|2024-11-14 09:05:10|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|7
1731575120000|2024-11-14 09:05:20|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|0
1731575130000|2024-11-14 09:05:30|143.02||142.97||143.02||142.97||0
1731575140000|2024-11-14 09:05:40||142.84||142.89||142.89||142.84|1
1731575150000|2024-11-14 09:05:50|||||||||1
1731575170000|2024-11-14 09:06:10|||||||||4
1731575180000|2024-11-14 09:06:20|143.02||143.02||143.02||142.97||0
1731575190000|2024-11-14 09:06:30|142.97||142.97||142.97||142.97||0
1731575200000|2024-11-14 09:06:40|143.02|142.84|142.97|142.89|143.02|142.89|142.97|142.84|6
1731575210000|2024-11-14 09:06:50|143.02||143.02||143.02||143.02||1
1731575220000|2024-11-14 09:07:00||142.94||142.89||142.94||142.89|0
1731575230000|2024-11-14 09:07:10|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1731575240000|2024-11-14 09:07:20||142.94||142.94||142.94||142.94|0
1731575270000|2024-11-14 09:07:50|143.07||143.07||143.07||143.02||0
1731575280000|2024-11-14 09:08:00|143.02||143.02||143.07||143.02||0
1731575290000|2024-11-14 09:08:10||142.89||142.94||142.94||142.89|7
1731575300000|2024-11-14 09:08:20||142.89||142.94||142.94||142.89|0
1731575310000|2024-11-14 09:08:30|143.07||143.02||143.07||143.02||5
1731575320000|2024-11-14 09:08:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|5
1731575330000|2024-11-14 09:08:50|||||||||2
1731575340000|2024-11-14 09:09:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|311
1731575350000|2024-11-14 09:09:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1731575360000|2024-11-14 09:09:20|||||||||39
1731575370000|2024-11-14 09:09:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|80
1731575380000|2024-11-14 09:09:40||142.94||142.99||142.99||142.94|2
1731575390000|2024-11-14 09:09:50||142.94||142.99||142.99||142.94|2001
1731575400000|2024-11-14 09:10:00||142.94||142.99||142.99||142.94|6
1731575410000|2024-11-14 09:10:10|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|15
1731575420000|2024-11-14 09:10:20|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|1
1731575430000|2024-11-14 09:10:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1731575460000|2024-11-14 09:11:00|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|10
1731575470000|2024-11-14 09:11:10||143.04||143.04||143.04||143.04|0
1731575480000|2024-11-14 09:11:20|143.17|142.99|143.07|142.99|143.17|142.99|143.07|142.99|1
1731575490000|2024-11-14 09:11:30|||||||||22
1731575500000|2024-11-14 09:11:40||142.94||142.99||142.99||142.94|2
1731575510000|2024-11-14 09:11:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|1
1731575520000|2024-11-14 09:12:00||142.99||143.04||143.04||142.99|2
1731575530000|2024-11-14 09:12:10|143.17||143.12||143.17||143.12||0
1731575540000|2024-11-14 09:12:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|4
1731575550000|2024-11-14 09:12:30|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|1
1731575560000|2024-11-14 09:12:40||143.04||142.99||143.04||142.99|17
1731575570000|2024-11-14 09:12:50|143.07||143.07||143.07||143.07||0
1731575580000|2024-11-14 09:13:00||142.94||142.99||142.99||142.94|1
1731575590000|2024-11-14 09:13:10||142.94||142.94||142.99||142.94|30
1731575600000|2024-11-14 09:13:20|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|22
1731575610000|2024-11-14 09:13:30|||||||||1
1731575620000|2024-11-14 09:13:40|143.12||143.07||143.12||143.07||0
1731575630000|2024-11-14 09:13:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|6
1731575640000|2024-11-14 09:14:00|||||||||1
1731575660000|2024-11-14 09:14:20|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|4
1731575670000|2024-11-14 09:14:30|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|6
1731575680000|2024-11-14 09:14:40|143.02||143.02||143.07||143.02||0
1731575700000|2024-11-14 09:15:00|143.07||143.07||143.07||143.07||3
1731575710000|2024-11-14 09:15:10|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.94|0
1731575720000|2024-11-14 09:15:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|0
1731575730000|2024-11-14 09:15:30|143.07||143.02||143.07||143.02||11
1731575750000|2024-11-14 09:15:50|143.07||143.07||143.07||143.07||0
1731575760000|2024-11-14 09:16:00|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|0
1731575770000|2024-11-14 09:16:10|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|21
1731575780000|2024-11-14 09:16:20|143.07||143.07||143.07||143.07||1
1731575790000|2024-11-14 09:16:30|143.02||143.02||143.07||143.02||0
1731575800000|2024-11-14 09:16:40|||||||||3
1731575820000|2024-11-14 09:17:00|143.07|143.04|143.12|143.04|143.12|143.04|143.02|142.99|34
1731575830000|2024-11-14 09:17:10|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|0
1731575840000|2024-11-14 09:17:20||143.04||143.04||143.04||142.99|0
1731575850000|2024-11-14 09:17:30|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|2
1731575860000|2024-11-14 09:17:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|1
1731575870000|2024-11-14 09:17:50||142.99||143.04||143.04||142.99|0
1731575880000|2024-11-14 09:18:00||142.99||142.99||143.04||142.99|0
1731575890000|2024-11-14 09:18:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|13
1731575910000|2024-11-14 09:18:30||142.99||143.04||143.04||142.99|0
1731575920000|2024-11-14 09:18:40||142.99||143.04||143.04||142.99|0
1731575940000|2024-11-14 09:19:00|143.17||143.17||143.17||143.12||7
1731575950000|2024-11-14 09:19:10|143.12||143.17||143.17||143.12||12
1731575960000|2024-11-14 09:19:20|143.12||143.17||143.17||143.12||1
1731575970000|2024-11-14 09:19:30|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1731575980000|2024-11-14 09:19:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|7
1731575990000|2024-11-14 09:19:50||143.04||143.09||143.09||143.04|1
1731576000000|2024-11-14 09:20:00||143.04||143.09||143.09||143.04|0
1731576010000|2024-11-14 09:20:10|143.22||143.22||143.22||143.22||2
1731576020000|2024-11-14 09:20:20|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|4
1731576030000|2024-11-14 09:20:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|12
1731576050000|2024-11-14 09:20:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1731576060000|2024-11-14 09:21:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1731576080000|2024-11-14 09:21:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|90
1731576100000|2024-11-14 09:21:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|6
1731576120000|2024-11-14 09:22:00|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|32
1731576130000|2024-11-14 09:22:10||143.19||143.19||143.19||143.14|0
1731576140000|2024-11-14 09:22:20|143.32||143.27||143.32||143.27||17
1731576150000|2024-11-14 09:22:30|143.32||143.27||143.32||143.27||0
1731576160000|2024-11-14 09:22:40|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|0
1731576170000|2024-11-14 09:22:50|143.22||143.27||143.27||143.22||0
1731576180000|2024-11-14 09:23:00|143.22||143.22||143.27||143.22||14
1731576190000|2024-11-14 09:23:10||143.09||143.14||143.14||143.09|6
1731576230000|2024-11-14 09:23:50|143.27||143.27||143.27||143.22||13
1731576240000|2024-11-14 09:24:00|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|39
1731576250000|2024-11-14 09:24:10|143.22|143.19|143.27|143.19|143.32|143.19|143.22|143.14|211
1731576260000|2024-11-14 09:24:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1731576270000|2024-11-14 09:24:30||143.19||143.19||143.19||143.19|736
1731576280000|2024-11-14 09:24:40|143.27||143.27||143.27||143.27||18
1731576290000|2024-11-14 09:24:50|||||||||37
1731576300000|2024-11-14 09:25:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|59
1731576310000|2024-11-14 09:25:10|||||||||17
1731576320000|2024-11-14 09:25:20|||||||||37
1731576330000|2024-11-14 09:25:30||143.19||143.19||143.19||143.19|204
1731576340000|2024-11-14 09:25:40||143.24||143.24||143.24||143.24|39
1731576360000|2024-11-14 09:26:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|37
1731576380000|2024-11-14 09:26:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|66
1731576400000|2024-11-14 09:26:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|35
1731576410000|2024-11-14 09:26:50|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|257
1731576420000|2024-11-14 09:27:00||143.29||143.29||143.29||143.24|66
1731576440000|2024-11-14 09:27:20|||||||||42
1731576450000|2024-11-14 09:27:30|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|75
1731576460000|2024-11-14 09:27:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|6
1731576470000|2024-11-14 09:27:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|76
1731576480000|2024-11-14 09:28:00|||||||||254
1731576500000|2024-11-14 09:28:20|||||||||37
1731576510000|2024-11-14 09:28:30|||||||||26
1731576520000|2024-11-14 09:28:40||143.24||143.24||143.24||143.24|81
1731576530000|2024-11-14 09:28:50||143.29||143.29||143.29||143.29|20
1731576550000|2024-11-14 09:29:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|132
1731576560000|2024-11-14 09:29:20|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|37
1731576570000|2024-11-14 09:29:30|143.37||143.37||143.42||143.37||0
1731576580000|2024-11-14 09:29:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|74
1731576590000|2024-11-14 09:29:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|37
1731576600000|2024-11-14 09:30:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|17
1731576610000|2024-11-14 09:30:10|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|325
1731576620000|2024-11-14 09:30:20|||||||||61
1731576630000|2024-11-14 09:30:30|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|41
1731576640000|2024-11-14 09:30:40|||||||||37
1731576650000|2024-11-14 09:30:50|||||||||41
1731576660000|2024-11-14 09:31:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|134
1731576670000|2024-11-14 09:31:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|74
1731576680000|2024-11-14 09:31:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|43
1731576700000|2024-11-14 09:31:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|217
1731576710000|2024-11-14 09:31:50|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|50
1731576720000|2024-11-14 09:32:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|84
1731576730000|2024-11-14 09:32:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|87
1731576740000|2024-11-14 09:32:20|||||||||41
1731576750000|2024-11-14 09:32:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|47
1731576760000|2024-11-14 09:32:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|43
1731576770000|2024-11-14 09:32:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|38
1731576780000|2024-11-14 09:33:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|16
1731576800000|2024-11-14 09:33:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|15
1731576810000|2024-11-14 09:33:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|36
1731576820000|2024-11-14 09:33:40||143.29||143.29||143.29||143.29|19
1731576830000|2024-11-14 09:33:50|143.37||143.37||143.37||143.37||0
1731576840000|2024-11-14 09:34:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|259
1731576850000|2024-11-14 09:34:10|143.47||143.42||143.47||143.42||7
1731576860000|2024-11-14 09:34:20|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|271
1731576870000|2024-11-14 09:34:30|143.42||143.47||143.47||143.42||8
1731576880000|2024-11-14 09:34:40|143.42||143.47||143.47||143.42||0
1731576890000|2024-11-14 09:34:50|143.42|143.39|143.42|143.29|143.47|143.39|143.37|143.29|4
1731576900000|2024-11-14 09:35:00||143.34||143.34||143.34||143.34|0
1731576910000|2024-11-14 09:35:10|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|57
1731576920000|2024-11-14 09:35:20|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|9
1731576930000|2024-11-14 09:35:30|143.52|143.39|143.47|143.39|143.52|143.39|143.47|143.39|22
1731576940000|2024-11-14 09:35:40||143.34||143.34||143.34||143.34|21
1731576950000|2024-11-14 09:35:50|143.42||143.42||143.42||143.42||0
1731577010000|2024-11-14 09:36:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|108
1731577020000|2024-11-14 09:37:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|122
1731577040000|2024-11-14 09:37:20|||||||||1
1731577060000|2024-11-14 09:37:40|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|23
1731577070000|2024-11-14 09:37:50|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|2
1731577080000|2024-11-14 09:38:00|||||||||3
1731577090000|2024-11-14 09:38:10|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|33
1731577100000|2024-11-14 09:38:20|||||||||14
1731577110000|2024-11-14 09:38:30|||||||||1
1731577120000|2024-11-14 09:38:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1731577150000|2024-11-14 09:39:10|143.42||143.37||143.42||143.37||18
1731577180000|2024-11-14 09:39:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|59
1731577200000|2024-11-14 09:40:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|45
1731577210000|2024-11-14 09:40:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|5
1731577250000|2024-11-14 09:40:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|25
1731577260000|2024-11-14 09:41:00|143.22||143.22||143.22||143.17||5
1731577270000|2024-11-14 09:41:10|143.17||143.17||143.17||143.17||0
1731577280000|2024-11-14 09:41:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|2
1731577290000|2024-11-14 09:41:30|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|3
1731577300000|2024-11-14 09:41:40|143.17||143.17||143.22||143.17||6
1731577310000|2024-11-14 09:41:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|45
1731577340000|2024-11-14 09:42:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|14
1731577350000|2024-11-14 09:42:30|||||||||1
1731577380000|2024-11-14 09:43:00||143.04||143.09||143.09||143.04|3
1731577390000|2024-11-14 09:43:10|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|1
1731577400000|2024-11-14 09:43:20|143.12|142.99|143.07|142.99|143.12|142.99|143.07|142.99|33
1731577410000|2024-11-14 09:43:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|243
1731577420000|2024-11-14 09:43:40|143.12||143.12||143.12||143.12||0
1731577430000|2024-11-14 09:43:50|143.07||143.07||143.07||143.07||0
1731577440000|2024-11-14 09:44:00|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|56
1731577450000|2024-11-14 09:44:10|143.02||143.02||143.02||143.02||133
1731577460000|2024-11-14 09:44:20|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|61
1731577470000|2024-11-14 09:44:30|143.02||143.02||143.02||143.02||0
1731577480000|2024-11-14 09:44:40|143.07||143.02||143.07||143.02||10
1731577500000|2024-11-14 09:45:00|143.07||143.02||143.07||143.02||0
1731577510000|2024-11-14 09:45:10|143.07||143.02||143.07||143.02||0
1731577520000|2024-11-14 09:45:20|143.07||143.02||143.07||143.02||1
1731577570000|2024-11-14 09:46:10|||||||||1
1731577580000|2024-11-14 09:46:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|101
1731577610000|2024-11-14 09:46:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|40
1731577620000|2024-11-14 09:47:00||142.99||143.04||143.04||142.99|54
1731577630000|2024-11-14 09:47:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|7
1731577640000|2024-11-14 09:47:20|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|1
1731577650000|2024-11-14 09:47:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|150
1731577670000|2024-11-14 09:47:50|143.12||143.07||143.12||143.07||23
1731577680000|2024-11-14 09:48:00|143.12||143.07||143.12||143.07||0
1731577700000|2024-11-14 09:48:20|143.12|143.04|143.17|143.04|143.17|143.04|143.07|143.04|14
1731577710000|2024-11-14 09:48:30|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|8
1731577730000|2024-11-14 09:48:50|143.22||143.17||143.22||143.17||51
1731577740000|2024-11-14 09:49:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|6
1731577750000|2024-11-14 09:49:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|1
1731577760000|2024-11-14 09:49:20||143.09||143.09||143.09||143.09|1
1731577770000|2024-11-14 09:49:30||143.14||143.09||143.14||143.09|1
1731577780000|2024-11-14 09:49:40|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|0
1731577800000|2024-11-14 09:50:00|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|11
1731577810000|2024-11-14 09:50:10|143.17||143.17||143.22||143.17||0
1731577840000|2024-11-14 09:50:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|108
1731577860000|2024-11-14 09:51:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|123
1731577870000|2024-11-14 09:51:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|21
1731577890000|2024-11-14 09:51:30|||||||||1
1731577900000|2024-11-14 09:51:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|716
1731577910000|2024-11-14 09:51:50||142.89||142.94||142.94||142.89|20
1731577940000|2024-11-14 09:52:20|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|1
1731577980000|2024-11-14 09:53:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|23
1731578010000|2024-11-14 09:53:30|143.02||143.02||143.02||143.02||1
1731578020000|2024-11-14 09:53:40|142.97||142.97||142.97||142.97||0
1731578030000|2024-11-14 09:53:50|143.02||142.97||143.02||142.97||2
1731578040000|2024-11-14 09:54:00|143.02||142.97||143.02||142.97||0
1731578050000|2024-11-14 09:54:10|||||||||1
1731578060000|2024-11-14 09:54:20|||||||||2
1731578080000|2024-11-14 09:54:40||142.84||142.84||142.89||142.84|47
1731578090000|2024-11-14 09:54:50||142.89||142.89||142.89||142.84|0
1731578150000|2024-11-14 09:55:50|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|55
1731578160000|2024-11-14 09:56:00|143.07||143.02||143.07||143.02||0
1731578190000|2024-11-14 09:56:30|||||||||2
1731578200000|2024-11-14 09:56:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|21
1731578210000|2024-11-14 09:56:50|||||||||1
1731578230000|2024-11-14 09:57:10||142.94||142.94||142.94||142.94|26
1731578240000|2024-11-14 09:57:20||142.99||142.99||142.99||142.99|0
1731578310000|2024-11-14 09:58:30|||||||||1
1731578370000|2024-11-14 09:59:30|||||||||13
1731578420000|2024-11-14 10:00:20|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|24
1731578430000|2024-11-14 10:00:30||143.04||143.04||143.04||143.04|0
1731578440000|2024-11-14 10:00:40|143.17||143.17||143.17||143.12||5
1731578460000|2024-11-14 10:01:00|143.12||143.12||143.12||143.12||0
1731578470000|2024-11-14 10:01:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|12
1731578480000|2024-11-14 10:01:20|||||||||2
1731578500000|2024-11-14 10:01:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1731578520000|2024-11-14 10:02:00|||||||||14
1731578540000|2024-11-14 10:02:20|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|6
1731578550000|2024-11-14 10:02:30|143.27|143.24|143.32|143.19|143.32|143.24|143.27|143.19|14
1731578560000|2024-11-14 10:02:40|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.24|3
1731578570000|2024-11-14 10:02:50|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|1
1731578580000|2024-11-14 10:03:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1731578590000|2024-11-14 10:03:10|||||||||4
1731578600000|2024-11-14 10:03:20|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|1
1731578610000|2024-11-14 10:03:30|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|31
1731578630000|2024-11-14 10:03:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|36
1731578680000|2024-11-14 10:04:40|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|23
1731578690000|2024-11-14 10:04:50|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.19|2
1731578700000|2024-11-14 10:05:00|||||||||7
1731578710000|2024-11-14 10:05:10|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|96
1731578720000|2024-11-14 10:05:20||143.19||143.19||143.19||143.19|0
1731578730000|2024-11-14 10:05:30|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|5
1731578740000|2024-11-14 10:05:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1731578770000|2024-11-14 10:06:10|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|24
1731578780000|2024-11-14 10:06:20|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|0
1731578790000|2024-11-14 10:06:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1731578800000|2024-11-14 10:06:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|17
1731578810000|2024-11-14 10:06:50||143.09||143.14||143.14||143.09|0
1731578820000|2024-11-14 10:07:00|143.17|143.09|143.17|143.04|143.22|143.09|143.17|143.04|2
1731578840000|2024-11-14 10:07:20||143.09||143.04||143.09||143.04|0
1731578850000|2024-11-14 10:07:30||143.09||143.09||143.09||143.09|0
1731578860000|2024-11-14 10:07:40|143.22||143.17||143.22||143.17||3
1731578890000|2024-11-14 10:08:10||143.04||143.09||143.09||143.04|1
1731578920000|2024-11-14 10:08:40||143.04||143.09||143.09||143.04|0
1731578930000|2024-11-14 10:08:50|||||||||1
1731578960000|2024-11-14 10:09:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|95
1731578980000|2024-11-14 10:09:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|19
1731579010000|2024-11-14 10:10:10|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|29
1731579020000|2024-11-14 10:10:20|143.02||143.02||143.07||143.02||1
1731579030000|2024-11-14 10:10:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|11
1731579070000|2024-11-14 10:11:10|||||||||33
1731579080000|2024-11-14 10:11:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|9
1731579090000|2024-11-14 10:11:30||142.99||142.99||142.99||142.94|0
1731579100000|2024-11-14 10:11:40|143.12||143.12||143.12||143.12||4
1731579110000|2024-11-14 10:11:50|143.07||143.07||143.07||143.07||0
1731579120000|2024-11-14 10:12:00|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|6
1731579130000|2024-11-14 10:12:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|1
1731579140000|2024-11-14 10:12:20||142.94||142.99||142.99||142.94|0
1731579150000|2024-11-14 10:12:30|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|13
1731579160000|2024-11-14 10:12:40|143.02||143.02||143.07||143.02||13
1731579170000|2024-11-14 10:12:50||142.89||142.94||142.94||142.89|15
1731579180000|2024-11-14 10:13:00||142.89||142.89||142.94||142.89|3
1731579190000|2024-11-14 10:13:10|142.97||143.02||143.02||142.97||0
1731579200000|2024-11-14 10:13:20||142.94||142.89||142.94||142.89|108
1731579210000|2024-11-14 10:13:30|142.97||142.97||142.97||142.97||0
1731579230000|2024-11-14 10:13:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|23
1731579240000|2024-11-14 10:14:00||142.89||142.89||142.94||142.89|3
1731579250000|2024-11-14 10:14:10|143.07|142.94|143.02|142.94|143.07|142.94|143.02|142.94|1
1731579280000|2024-11-14 10:14:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1731579290000|2024-11-14 10:14:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|13
1731579310000|2024-11-14 10:15:10|||||||||1
1731579320000|2024-11-14 10:15:20|143.07||143.02||143.07||143.02||1
1731579340000|2024-11-14 10:15:40|||||||||3
1731579360000|2024-11-14 10:16:00|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|7
1731579370000|2024-11-14 10:16:10|143.07||143.07||143.12||143.07||0
1731579380000|2024-11-14 10:16:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|10
1731579440000|2024-11-14 10:17:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|15
1731579460000|2024-11-14 10:17:40|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|7
1731579470000|2024-11-14 10:17:50|143.07||143.07||143.12||143.07||0
1731579490000|2024-11-14 10:18:10|||||||||2
1731579500000|2024-11-14 10:18:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|16
1731579510000|2024-11-14 10:18:30||142.99||142.99||142.99||142.99|1
1731579520000|2024-11-14 10:18:40|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.99|0
1731579530000|2024-11-14 10:18:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1731579540000|2024-11-14 10:19:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|2
1731579570000|2024-11-14 10:19:30||142.99||142.99||143.04||142.99|13
1731579580000|2024-11-14 10:19:40||143.04||143.04||143.04||143.04|6
1731579590000|2024-11-14 10:19:50||142.99||142.99||143.04||142.99|1
1731579600000|2024-11-14 10:20:00|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|0
1731579610000|2024-11-14 10:20:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|0
1731579620000|2024-11-14 10:20:20||142.99||143.04||143.04||142.99|0
1731579630000|2024-11-14 10:20:30||142.99||143.04||143.04||142.99|0
1731579660000|2024-11-14 10:21:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|29
1731579670000|2024-11-14 10:21:10||142.94||142.94||142.94||142.94|6
1731579680000|2024-11-14 10:21:20|143.02||143.02||143.02||143.02||0
1731579720000|2024-11-14 10:22:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|31
1731579730000|2024-11-14 10:22:10|143.02|142.84|142.92|142.84|143.02|142.84|142.92|142.84|5
1731579760000|2024-11-14 10:22:40|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|16
1731579770000|2024-11-14 10:22:50|142.92||142.92||142.97||142.92||0
1731579780000|2024-11-14 10:23:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|19
1731579790000|2024-11-14 10:23:10||142.84||142.89||142.89||142.84|9
1731579820000|2024-11-14 10:23:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|22
1731579830000|2024-11-14 10:23:50|142.97||142.92||142.97||142.92||0
1731579850000|2024-11-14 10:24:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|8
1731579860000|2024-11-14 10:24:20|142.97||142.92||142.97||142.92||0
1731579880000|2024-11-14 10:24:40|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|7
1731579890000|2024-11-14 10:24:50|142.92||142.92||142.97||142.92||0
1731579930000|2024-11-14 10:25:30|142.97||142.92||142.97||142.92||4
1731579940000|2024-11-14 10:25:40|142.97||142.97||142.97||142.92||0
1731579950000|2024-11-14 10:25:50|142.92||142.92||142.92||142.92||0
1731579960000|2024-11-14 10:26:00|||||||||3
1731579970000|2024-11-14 10:26:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|10
1731579980000|2024-11-14 10:26:20|||||||||1
1731579990000|2024-11-14 10:26:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|15
1731580000000|2024-11-14 10:26:40|142.97||142.92||142.97||142.92||1
1731580010000|2024-11-14 10:26:50|142.97||142.92||142.97||142.92||0
1731580030000|2024-11-14 10:27:10|142.97||142.92||142.97||142.92||0
1731580050000|2024-11-14 10:27:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|10
1731580060000|2024-11-14 10:27:40|||||||||12
1731580070000|2024-11-14 10:27:50|||||||||12
1731580110000|2024-11-14 10:28:30|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|19
1731580120000|2024-11-14 10:28:40|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|1
1731580130000|2024-11-14 10:28:50|142.92||142.92||142.92||142.87||0
1731580140000|2024-11-14 10:29:00|142.87||142.87||142.92||142.87||0
1731580150000|2024-11-14 10:29:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1731580170000|2024-11-14 10:29:30||142.79||142.79||142.79||142.79|3
1731580180000|2024-11-14 10:29:40||142.84||142.84||142.84||142.84|100
1731580190000|2024-11-14 10:29:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|6
1731580200000|2024-11-14 10:30:00||142.79||142.84||142.84||142.79|7
1731580230000|2024-11-14 10:30:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|115
1731580240000|2024-11-14 10:30:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|147
1731580270000|2024-11-14 10:31:10|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|33
1731580300000|2024-11-14 10:31:40|||||||||1
1731580310000|2024-11-14 10:31:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|33
1731580320000|2024-11-14 10:32:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|7
1731580330000|2024-11-14 10:32:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|17
1731580370000|2024-11-14 10:32:50|143.02||142.97||143.02||142.97||3
1731580380000|2024-11-14 10:33:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|3
1731580420000|2024-11-14 10:33:40|143.07||143.02||143.07||143.02||0
1731580430000|2024-11-14 10:33:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|22
1731580440000|2024-11-14 10:34:00|||||||||1
1731580460000|2024-11-14 10:34:20|||||||||1
1731580480000|2024-11-14 10:34:40|||||||||2
1731580500000|2024-11-14 10:35:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|76
1731580560000|2024-11-14 10:36:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|79
1731580630000|2024-11-14 10:37:10|||||||||1
1731580650000|2024-11-14 10:37:30|||||||||1
1731580740000|2024-11-14 10:39:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|59
1731580750000|2024-11-14 10:39:10|||||||||1
1731580760000|2024-11-14 10:39:20|||||||||26
1731580770000|2024-11-14 10:39:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|160
1731580780000|2024-11-14 10:39:40||142.94||142.99||142.99||142.94|45
1731580790000|2024-11-14 10:39:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|17
1731580800000|2024-11-14 10:40:00|143.07|142.89|143.02|142.94|143.07|142.94|142.97|142.89|288
1731580810000|2024-11-14 10:40:10|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|1
1731580820000|2024-11-14 10:40:20|143.02|142.84|142.92|142.84|143.02|142.84|142.92|142.84|5
1731580850000|2024-11-14 10:40:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|45
1731580860000|2024-11-14 10:41:00|142.92||142.87||142.92||142.87||0
1731580870000|2024-11-14 10:41:10|||||||||4
1731580880000|2024-11-14 10:41:20|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|25
1731580890000|2024-11-14 10:41:30|142.82||142.82||142.87||142.82||0
1731580920000|2024-11-14 10:42:00|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|39
1731580930000|2024-11-14 10:42:10|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|23
1731580940000|2024-11-14 10:42:20|||||||||44
1731580950000|2024-11-14 10:42:30|142.87||142.82||142.87||142.82||46
1731580960000|2024-11-14 10:42:40|142.87||142.82||142.87||142.82||279
1731580990000|2024-11-14 10:43:10|||||||||9
1731581020000|2024-11-14 10:43:40|142.87||142.82||142.87||142.82||4
1731581030000|2024-11-14 10:43:50|142.87||142.82||142.87||142.82||0
1731581040000|2024-11-14 10:44:00|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|25
1731581050000|2024-11-14 10:44:10|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|36
1731581100000|2024-11-14 10:45:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|8
1731581110000|2024-11-14 10:45:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|164
1731581120000|2024-11-14 10:45:20|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|3
1731581130000|2024-11-14 10:45:30|142.67||142.67||142.72||142.67||592
1731581150000|2024-11-14 10:45:50|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|4
1731581170000|2024-11-14 10:46:10|||||||||168
1731581180000|2024-11-14 10:46:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1731581190000|2024-11-14 10:46:30|||||||||17
1731581200000|2024-11-14 10:46:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|18
1731581210000|2024-11-14 10:46:50|142.77||142.72||142.77||142.72||0
1731581220000|2024-11-14 10:47:00|||||||||1
1731581250000|2024-11-14 10:47:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|22
1731581260000|2024-11-14 10:47:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|21
1731581270000|2024-11-14 10:47:50|||||||||1
1731581280000|2024-11-14 10:48:00||142.69||142.69||142.74||142.69|27
1731581290000|2024-11-14 10:48:10||142.74||142.74||142.74||142.69|1
1731581300000|2024-11-14 10:48:20||142.69||142.69||142.74||142.69|0
1731581310000|2024-11-14 10:48:30||142.74||142.74||142.74||142.69|2
1731581330000|2024-11-14 10:48:50||142.69||142.69||142.74||142.69|0
1731581340000|2024-11-14 10:49:00|142.77||142.77||142.77||142.77||0
1731581360000|2024-11-14 10:49:20||142.64||142.64||142.64||142.64|3
1731581370000|2024-11-14 10:49:30|142.72||142.72||142.72||142.72||0
1731581430000|2024-11-14 10:50:30|||||||||1
1731581440000|2024-11-14 10:50:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|23
1731581460000|2024-11-14 10:51:00||142.64||142.69||142.69||142.64|12
1731581470000|2024-11-14 10:51:10|||||||||1
1731581500000|2024-11-14 10:51:40|||||||||1
1731581510000|2024-11-14 10:51:50||142.64||142.64||142.64||142.64|7
1731581520000|2024-11-14 10:52:00||142.69||142.69||142.69||142.64|0
1731581550000|2024-11-14 10:52:30|||||||||40
1731581580000|2024-11-14 10:53:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|3
1731581590000|2024-11-14 10:53:10|142.87||142.87||142.87||142.87||18
1731581600000|2024-11-14 10:53:20|142.82|142.69|142.82|142.69|142.82|142.69|142.77|142.69|14
1731581610000|2024-11-14 10:53:30|142.77||142.77||142.82||142.77||0
1731581620000|2024-11-14 10:53:40|142.82||142.77||142.82||142.77||0
1731581630000|2024-11-14 10:53:50|142.82||142.77||142.82||142.77||0
1731581640000|2024-11-14 10:54:00|142.82||142.77||142.82||142.77||0
1731581650000|2024-11-14 10:54:10|142.82||142.77||142.82||142.77||0
1731581680000|2024-11-14 10:54:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|22
1731581690000|2024-11-14 10:54:50|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|4
1731581700000|2024-11-14 10:55:00|142.82||142.77||142.82||142.77||0
1731581710000|2024-11-14 10:55:10|142.82||142.82||142.82||142.77||0
1731581720000|2024-11-14 10:55:20|142.77||142.77||142.82||142.77||0
1731581730000|2024-11-14 10:55:30||142.64||142.64||142.64||142.64|47
1731581740000|2024-11-14 10:55:40||142.69||142.69||142.69||142.69|1
1731581750000|2024-11-14 10:55:50|||||||||1
1731581760000|2024-11-14 10:56:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|6
1731581790000|2024-11-14 10:56:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|7
1731581800000|2024-11-14 10:56:40|||||||||3
1731581820000|2024-11-14 10:57:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|34
1731581860000|2024-11-14 10:57:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|119
1731581870000|2024-11-14 10:57:50|142.67||142.62||142.67||142.62||0
1731581880000|2024-11-14 10:58:00|142.67||142.62||142.67||142.62||4
1731581900000|2024-11-14 10:58:20|142.67|142.49|142.57|142.49|142.67|142.49|142.57|142.49|99
1731581910000|2024-11-14 10:58:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|161
1731581920000|2024-11-14 10:58:40|||||||||17
1731581930000|2024-11-14 10:58:50|142.57||142.52||142.57||142.52||12
1731581940000|2024-11-14 10:59:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|19
1731581950000|2024-11-14 10:59:10|142.57||142.57||142.57||142.57||6
1731581960000|2024-11-14 10:59:20|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|66
1731581970000|2024-11-14 10:59:30|||||||||5
1731581980000|2024-11-14 10:59:40|||||||||356
1731581990000|2024-11-14 10:59:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|6
1731582000000|2024-11-14 11:00:00|||||||||8
1731582010000|2024-11-14 11:00:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1731582040000|2024-11-14 11:00:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|75
1731582050000|2024-11-14 11:00:50|||||||||8
1731582060000|2024-11-14 11:01:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|14
1731582070000|2024-11-14 11:01:10|||||||||1
1731582080000|2024-11-14 11:01:20||142.44||142.49||142.49||142.44|2
1731582090000|2024-11-14 11:01:30||142.44||142.49||142.49||142.44|1
1731582100000|2024-11-14 11:01:40|142.62||142.62||142.62||142.62||92
1731582110000|2024-11-14 11:01:50|142.57||142.57||142.57||142.57||0
1731582120000|2024-11-14 11:02:00|||||||||50
1731582150000|2024-11-14 11:02:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|4
1731582160000|2024-11-14 11:02:40|142.67||142.62||142.67||142.62||0
1731582170000|2024-11-14 11:02:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1731582180000|2024-11-14 11:03:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|48
1731582190000|2024-11-14 11:03:10|142.67||142.62||142.67||142.62||0
1731582220000|2024-11-14 11:03:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1731582230000|2024-11-14 11:03:50||142.54||142.59||142.59||142.54|78
1731582240000|2024-11-14 11:04:00|||||||||1
1731582250000|2024-11-14 11:04:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|12
1731582260000|2024-11-14 11:04:20|||||||||1
1731582280000|2024-11-14 11:04:40|142.67||142.62||142.67||142.62||5
1731582340000|2024-11-14 11:05:40|142.67||142.62||142.67||142.62||0
1731582350000|2024-11-14 11:05:50|142.67||142.62||142.67||142.62||0
1731582360000|2024-11-14 11:06:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|29
1731582370000|2024-11-14 11:06:10|142.67||142.62||142.67||142.62||0
1731582400000|2024-11-14 11:06:40|||||||||1
1731582420000|2024-11-14 11:07:00|||||||||74
1731582430000|2024-11-14 11:07:10||142.49||142.54||142.54||142.49|0
1731582470000|2024-11-14 11:07:50|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|3
1731582480000|2024-11-14 11:08:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|2
1731582510000|2024-11-14 11:08:30||142.49||142.49||142.49||142.49|3
1731582520000|2024-11-14 11:08:40|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|2
1731582530000|2024-11-14 11:08:50||142.44||142.49||142.49||142.44|0
1731582540000|2024-11-14 11:09:00|142.62||142.57||142.62||142.57||14
1731582560000|2024-11-14 11:09:20|||||||||1
1731582590000|2024-11-14 11:09:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|23
1731582620000|2024-11-14 11:10:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1731582630000|2024-11-14 11:10:30|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|9
1731582660000|2024-11-14 11:11:00|142.62||142.62||142.62||142.62||1
1731582670000|2024-11-14 11:11:10|142.57||142.62||142.62||142.57||2
1731582680000|2024-11-14 11:11:20|142.57|142.44|142.52|142.44|142.57|142.44|142.52|142.44|209
1731582700000|2024-11-14 11:11:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|14
1731582710000|2024-11-14 11:11:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|38
1731582720000|2024-11-14 11:12:00|||||||||1
1731582730000|2024-11-14 11:12:10|||||||||20
1731582740000|2024-11-14 11:12:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|225
1731582750000|2024-11-14 11:12:30||142.39||142.44||142.44||142.39|14
1731582780000|2024-11-14 11:13:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|11
1731582830000|2024-11-14 11:13:50|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|47
1731582840000|2024-11-14 11:14:00|142.42|142.39|142.42|142.34|142.42|142.39|142.42|142.34|35
1731582850000|2024-11-14 11:14:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|33
1731582860000|2024-11-14 11:14:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|8
1731582870000|2024-11-14 11:14:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|30
1731582880000|2024-11-14 11:14:40|||||||||1
1731582920000|2024-11-14 11:15:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|60
1731582930000|2024-11-14 11:15:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|325
1731582970000|2024-11-14 11:16:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|57
1731582980000|2024-11-14 11:16:20|||||||||9
1731583000000|2024-11-14 11:16:40|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|10
1731583050000|2024-11-14 11:17:30|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|87
1731583070000|2024-11-14 11:17:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|41
1731583080000|2024-11-14 11:18:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|4
1731583090000|2024-11-14 11:18:10||142.44||142.49||142.49||142.44|0
1731583110000|2024-11-14 11:18:30|||||||||155
1731583120000|2024-11-14 11:18:40|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.54|64
1731583130000|2024-11-14 11:18:50|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|3
1731583140000|2024-11-14 11:19:00||142.54||142.49||142.54||142.49|9
1731583150000|2024-11-14 11:19:10||142.54||142.54||142.54||142.49|2
1731583200000|2024-11-14 11:20:00|||||||||1
1731583230000|2024-11-14 11:20:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|80
1731583240000|2024-11-14 11:20:40|||||||||21
1731583250000|2024-11-14 11:20:50|||||||||15
1731583260000|2024-11-14 11:21:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|3
1731583280000|2024-11-14 11:21:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|21
1731583290000|2024-11-14 11:21:30|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|6
1731583320000|2024-11-14 11:22:00|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|1
1731583330000|2024-11-14 11:22:10|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.54|0
1731583340000|2024-11-14 11:22:20|||||||||2
1731583350000|2024-11-14 11:22:30||142.49||142.54||142.54||142.49|10
1731583360000|2024-11-14 11:22:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|5
1731583380000|2024-11-14 11:23:00||142.49||142.49||142.49||142.49|50
1731583390000|2024-11-14 11:23:10|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|13
1731583400000|2024-11-14 11:23:20||142.54||142.54||142.54||142.54|0
1731583410000|2024-11-14 11:23:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|19
1731583450000|2024-11-14 11:24:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|322
1731583460000|2024-11-14 11:24:20|142.67||142.62||142.67||142.62||0
1731583520000|2024-11-14 11:25:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|5
1731583530000|2024-11-14 11:25:30|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|8
1731583540000|2024-11-14 11:25:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|66
1731583550000|2024-11-14 11:25:50||142.54||142.59||142.59||142.54|29
1731583570000|2024-11-14 11:26:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|5
1731583590000|2024-11-14 11:26:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|41
1731583600000|2024-11-14 11:26:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|205
1731583660000|2024-11-14 11:27:40|||||||||113
1731583670000|2024-11-14 11:27:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|2
1731583680000|2024-11-14 11:28:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|4
1731583690000|2024-11-14 11:28:10|142.72||142.67||142.72||142.67||0
1731583710000|2024-11-14 11:28:30|142.72||142.72||142.72||142.72||3
1731583720000|2024-11-14 11:28:40||142.64||142.64||142.64||142.64|0
1731583730000|2024-11-14 11:28:50|||||||||3
1731583740000|2024-11-14 11:29:00|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|3
1731583750000|2024-11-14 11:29:10|142.67||142.67||142.67||142.67||0
1731583760000|2024-11-14 11:29:20|142.72||142.72||142.72||142.72||9
1731583770000|2024-11-14 11:29:30||142.64||142.64||142.64||142.64|5
1731583790000|2024-11-14 11:29:50|142.77||142.72||142.77||142.72||0
1731583800000|2024-11-14 11:30:00|||||||||1
1731583810000|2024-11-14 11:30:10|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|2
1731583820000|2024-11-14 11:30:20||142.69||142.69||142.69||142.64|0
1731583840000|2024-11-14 11:30:40|||||||||1
1731583850000|2024-11-14 11:30:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|7
1731583920000|2024-11-14 11:32:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|10
1731583940000|2024-11-14 11:32:20|||||||||2
1731584010000|2024-11-14 11:33:30|||||||||2
1731584030000|2024-11-14 11:33:50|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|41
1731584040000|2024-11-14 11:34:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|93
1731584100000|2024-11-14 11:35:00|||||||||2
1731584120000|2024-11-14 11:35:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|3
1731584140000|2024-11-14 11:35:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|495
1731584160000|2024-11-14 11:36:00|||||||||20
1731584170000|2024-11-14 11:36:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|20
1731584180000|2024-11-14 11:36:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1731584190000|2024-11-14 11:36:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|3
1731584200000|2024-11-14 11:36:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1731584210000|2024-11-14 11:36:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|11
1731584240000|2024-11-14 11:37:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|75
1731584260000|2024-11-14 11:37:40|142.72|142.64|142.77|142.69|142.82|142.69|142.72|142.64|87
1731584280000|2024-11-14 11:38:00|142.82||142.77||142.82||142.77||0
1731584290000|2024-11-14 11:38:10|142.82||142.82||142.82||142.77||0
1731584300000|2024-11-14 11:38:20|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|0
1731584310000|2024-11-14 11:38:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|10
1731584320000|2024-11-14 11:38:40|142.82||142.77||142.82||142.77||0
1731584330000|2024-11-14 11:38:50|||||||||1
1731584350000|2024-11-14 11:39:10|||||||||6
1731584360000|2024-11-14 11:39:20|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|7
1731584370000|2024-11-14 11:39:30|142.72||142.77||142.77||142.72||0
1731584380000|2024-11-14 11:39:40|142.72||142.72||142.77||142.72||1
1731584470000|2024-11-14 11:41:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|18
1731584490000|2024-11-14 11:41:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|18
1731584510000|2024-11-14 11:41:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1731584560000|2024-11-14 11:42:40|||||||||840
1731584580000|2024-11-14 11:43:00|||||||||1
1731584610000|2024-11-14 11:43:30|||||||||1
1731584620000|2024-11-14 11:43:40|||||||||1
1731584630000|2024-11-14 11:43:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|50
1731584640000|2024-11-14 11:44:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|33
1731584650000|2024-11-14 11:44:10|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|4
1731584660000|2024-11-14 11:44:20|142.92||142.87||142.92||142.87||3
1731584670000|2024-11-14 11:44:30|142.92||142.87||142.92||142.87||0
1731584680000|2024-11-14 11:44:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|12
1731584690000|2024-11-14 11:44:50|||||||||3
1731584700000|2024-11-14 11:45:00|||||||||1
1731584730000|2024-11-14 11:45:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|11
1731584740000|2024-11-14 11:45:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|33
1731584780000|2024-11-14 11:46:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1731584790000|2024-11-14 11:46:30||142.79||142.84||142.84||142.79|1
1731584800000|2024-11-14 11:46:40|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|2
1731584810000|2024-11-14 11:46:50|||||||||1
1731584840000|2024-11-14 11:47:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1731584850000|2024-11-14 11:47:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|9
1731584860000|2024-11-14 11:47:40|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|700
1731584870000|2024-11-14 11:47:50|||||||||1
1731584930000|2024-11-14 11:48:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1731584940000|2024-11-14 11:49:00||142.94||142.94||142.99||142.94|23
1731584950000|2024-11-14 11:49:10||142.99||142.94||142.99||142.94|0
1731584960000|2024-11-14 11:49:20|143.02||143.02||143.07||143.02||0
1731584970000|2024-11-14 11:49:30|||||||||1
1731584980000|2024-11-14 11:49:40|||||||||20
1731584990000|2024-11-14 11:49:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1731585000000|2024-11-14 11:50:00|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|9
1731585010000|2024-11-14 11:50:10|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.94|1
1731585020000|2024-11-14 11:50:20|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|13
1731585030000|2024-11-14 11:50:30|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|3
1731585120000|2024-11-14 11:52:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|75
1731585130000|2024-11-14 11:52:10||142.89||142.89||142.89||142.89|9
1731585140000|2024-11-14 11:52:20||142.94||142.94||142.94||142.94|1
1731585150000|2024-11-14 11:52:30|||||||||1
1731585180000|2024-11-14 11:53:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|7
1731585190000|2024-11-14 11:53:10|||||||||169
1731585200000|2024-11-14 11:53:20|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|23
1731585210000|2024-11-14 11:53:30|143.02||143.02||143.02||143.02||0
1731585230000|2024-11-14 11:53:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1731585240000|2024-11-14 11:54:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1731585250000|2024-11-14 11:54:10|143.07||143.07||143.07||143.02||0
1731585260000|2024-11-14 11:54:20|143.02||143.02||143.02||143.02||0
1731585290000|2024-11-14 11:54:50|||||||||1
1731585310000|2024-11-14 11:55:10|||||||||462
1731585370000|2024-11-14 11:56:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|9
1731585380000|2024-11-14 11:56:20||142.89||142.89||142.89||142.89|9
1731585390000|2024-11-14 11:56:30|142.97||142.97||142.97||142.97||0
1731585420000|2024-11-14 11:57:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|2
1731585430000|2024-11-14 11:57:10|||||||||1
1731585450000|2024-11-14 11:57:30|||||||||2
1731585460000|2024-11-14 11:57:40|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.79|12
1731585470000|2024-11-14 11:57:50||142.79||142.84||142.84||142.79|1
1731585480000|2024-11-14 11:58:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1731585490000|2024-11-14 11:58:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1731585500000|2024-11-14 11:58:20||142.79||142.79||142.79||142.79|1
1731585510000|2024-11-14 11:58:30||142.84||142.84||142.84||142.79|0
1731585520000|2024-11-14 11:58:40|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|2
1731585530000|2024-11-14 11:58:50||142.79||142.84||142.84||142.79|0
1731585600000|2024-11-14 12:00:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|17
1731585610000|2024-11-14 12:00:10|||||||||1
1731585620000|2024-11-14 12:00:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|14
1731585630000|2024-11-14 12:00:30|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|116
1731585640000|2024-11-14 12:00:40|142.92|142.79|142.92|142.79|142.92|142.84|142.87|142.79|7
1731585650000|2024-11-14 12:00:50||142.84||142.84||142.84||142.79|0
1731585660000|2024-11-14 12:01:00||142.79||142.84||142.84||142.79|0
1731585680000|2024-11-14 12:01:20|||||||||3
1731585710000|2024-11-14 12:01:50|||||||||49
1731585720000|2024-11-14 12:02:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|160
1731585730000|2024-11-14 12:02:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|77
1731585740000|2024-11-14 12:02:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|52
1731585750000|2024-11-14 12:02:30|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|26
1731585760000|2024-11-14 12:02:40|142.97||142.97||142.97||142.97||0
1731585770000|2024-11-14 12:02:50|||||||||1
1731585780000|2024-11-14 12:03:00|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|76
1731585790000|2024-11-14 12:03:10|142.97||142.97||142.97||142.92||0
1731585800000|2024-11-14 12:03:20|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1731585810000|2024-11-14 12:03:30|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|10
1731585820000|2024-11-14 12:03:40|142.97|142.79|142.97|142.84|142.97|142.84|142.97|142.79|7
1731585830000|2024-11-14 12:03:50|||||||||1
1731585840000|2024-11-14 12:04:00||142.89||142.84||142.89||142.84|7
1731585850000|2024-11-14 12:04:10||142.89||142.89||142.89||142.89|1
1731585860000|2024-11-14 12:04:20||142.84||142.89||142.89||142.84|11
1731585870000|2024-11-14 12:04:30|||||||||1
1731585880000|2024-11-14 12:04:40|142.92|142.84|142.97|142.84|142.97|142.84|142.92|142.84|30
1731585890000|2024-11-14 12:04:50|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|1
1731585900000|2024-11-14 12:05:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1731585920000|2024-11-14 12:05:20||142.79||142.84||142.84||142.79|8
1731585940000|2024-11-14 12:05:40|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|8
1731585950000|2024-11-14 12:05:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1731585960000|2024-11-14 12:06:00||142.79||142.84||142.84||142.79|7
1731585970000|2024-11-14 12:06:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1731585990000|2024-11-14 12:06:30||142.84||142.89||142.89||142.84|3
1731586000000|2024-11-14 12:06:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|5
1731586010000|2024-11-14 12:06:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|6
1731586020000|2024-11-14 12:07:00|142.92||142.92||142.92||142.92||0
1731586030000|2024-11-14 12:07:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1731586070000|2024-11-14 12:07:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|31
1731586100000|2024-11-14 12:08:20|||||||||1
1731586110000|2024-11-14 12:08:30|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|9
1731586120000|2024-11-14 12:08:40|142.92|142.89|142.97|142.84|142.97|142.89|142.92|142.84|1
1731586140000|2024-11-14 12:09:00|142.92||142.92||142.97||142.92||0
1731586150000|2024-11-14 12:09:10|142.97|142.79|142.92|142.79|142.97|142.79|142.92|142.79|5
1731586160000|2024-11-14 12:09:20|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|12
1731586210000|2024-11-14 12:10:10|||||||||4
1731586230000|2024-11-14 12:10:30||142.79||142.84||142.84||142.79|38
1731586240000|2024-11-14 12:10:40|||||||||1
1731586250000|2024-11-14 12:10:50|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|57
1731586260000|2024-11-14 12:11:00||142.74||142.74||142.74||142.74|31
1731586270000|2024-11-14 12:11:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|2
1731586290000|2024-11-14 12:11:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|3
1731586300000|2024-11-14 12:11:40|142.87||142.87||142.87||142.87||20
1731586310000|2024-11-14 12:11:50||142.79||142.79||142.79||142.79|0
1731586320000|2024-11-14 12:12:00||142.74||142.74||142.79||142.74|2
1731586330000|2024-11-14 12:12:10||142.79||142.79||142.79||142.79|0
1731586340000|2024-11-14 12:12:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|26
1731586350000|2024-11-14 12:12:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1731586420000|2024-11-14 12:13:40|||||||||1
1731586440000|2024-11-14 12:14:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|61
1731586570000|2024-11-14 12:16:10|||||||||1
1731586580000|2024-11-14 12:16:20|||||||||1
1731586600000|2024-11-14 12:16:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|8
1731586610000|2024-11-14 12:16:50|||||||||2
1731586620000|2024-11-14 12:17:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|111
1731586690000|2024-11-14 12:18:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|101
1731586710000|2024-11-14 12:18:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|15
1731586740000|2024-11-14 12:19:00|||||||||1
1731586770000|2024-11-14 12:19:30||142.94||142.99||142.99||142.94|17
1731586810000|2024-11-14 12:20:10|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|33
1731586820000|2024-11-14 12:20:20|143.07||143.07||143.07||143.07||0
1731586840000|2024-11-14 12:20:40|||||||||9
1731586870000|2024-11-14 12:21:10|||||||||4
1731586890000|2024-11-14 12:21:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1731586900000|2024-11-14 12:21:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1731586930000|2024-11-14 12:22:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|4
1731586940000|2024-11-14 12:22:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1731587000000|2024-11-14 12:23:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|133
1731587030000|2024-11-14 12:23:50||142.89||142.94||142.94||142.89|3
1731587040000|2024-11-14 12:24:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1731587050000|2024-11-14 12:24:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1731587060000|2024-11-14 12:24:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1731587070000|2024-11-14 12:24:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1731587100000|2024-11-14 12:25:00|143.07||143.02||143.07||143.02||0
1731587110000|2024-11-14 12:25:10|143.07||143.02||143.07||143.02||0
1731587120000|2024-11-14 12:25:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|6
1731587130000|2024-11-14 12:25:30|143.07||143.07||143.07||143.07||0
1731587140000|2024-11-14 12:25:40||142.99||142.99||142.99||142.99|0
1731587160000|2024-11-14 12:26:00|||||||||5
1731587170000|2024-11-14 12:26:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|19
1731587190000|2024-11-14 12:26:30|143.07||143.07||143.07||143.02||0
1731587200000|2024-11-14 12:26:40|143.02||143.02||143.02||143.02||0
1731587220000|2024-11-14 12:27:00|||||||||1
1731587240000|2024-11-14 12:27:20|||||||||2
1731587270000|2024-11-14 12:27:50|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|130
1731587280000|2024-11-14 12:28:00|143.02||143.07||143.07||143.02||0
1731587290000|2024-11-14 12:28:10|143.02||143.02||143.02||143.02||0
1731587300000|2024-11-14 12:28:20|143.07||143.07||143.07||143.07||0
1731587320000|2024-11-14 12:28:40||142.99||142.99||142.99||142.99|26
1731587340000|2024-11-14 12:29:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|9
1731587370000|2024-11-14 12:29:30|||||||||135
1731587380000|2024-11-14 12:29:40|||||||||1
1731587400000|2024-11-14 12:30:00|||||||||138
1731587410000|2024-11-14 12:30:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|74
1731587430000|2024-11-14 12:30:30|||||||||66
1731587470000|2024-11-14 12:31:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|230
1731587500000|2024-11-14 12:31:40|||||||||121
1731587540000|2024-11-14 12:32:20|||||||||27
1731587550000|2024-11-14 12:32:30|||||||||1
1731587570000|2024-11-14 12:32:50|||||||||189
1731587580000|2024-11-14 12:33:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|110
1731587590000|2024-11-14 12:33:10|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|49
1731587600000|2024-11-14 12:33:20|143.27|143.14|143.27|143.14|143.27|143.14|143.22|143.14|25
1731587610000|2024-11-14 12:33:30|143.22||143.27||143.27||143.22||0
1731587620000|2024-11-14 12:33:40|143.22||143.22||143.22||143.22||0
1731587630000|2024-11-14 12:33:50|143.27||143.22||143.27||143.22||0
1731587640000|2024-11-14 12:34:00|||||||||8
1731587660000|2024-11-14 12:34:20|143.27||143.22||143.27||143.22||0
1731587670000|2024-11-14 12:34:30|143.27||143.27||143.27||143.27||1
1731587680000|2024-11-14 12:34:40|143.22||143.22||143.22||143.22||0
1731587690000|2024-11-14 12:34:50|143.27||143.27||143.27||143.22||0
1731587700000|2024-11-14 12:35:00|143.22||143.22||143.27||143.22||0
1731587710000|2024-11-14 12:35:10|143.27||143.22||143.27||143.22||3
1731587730000|2024-11-14 12:35:30||143.09||143.09||143.09||143.09|18
1731587740000|2024-11-14 12:35:40|143.17||143.17||143.22||143.17||0
1731587770000|2024-11-14 12:36:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|181
1731587780000|2024-11-14 12:36:20||143.04||143.04||143.04||143.04|3
1731587800000|2024-11-14 12:36:40|143.12||143.12||143.17||143.12||0
1731587820000|2024-11-14 12:37:00||142.99||143.04||143.04||142.99|6
1731587840000|2024-11-14 12:37:20|143.17||143.12||143.17||143.12||0
1731587870000|2024-11-14 12:37:50|||||||||1
1731587890000|2024-11-14 12:38:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.94|7
1731587900000|2024-11-14 12:38:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1731587920000|2024-11-14 12:38:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1731587930000|2024-11-14 12:38:50|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|28
1731587940000|2024-11-14 12:39:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|9
1731587950000|2024-11-14 12:39:10|||||||||28
1731588000000|2024-11-14 12:40:00|||||||||1
1731588020000|2024-11-14 12:40:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1731588030000|2024-11-14 12:40:30|||||||||1
1731588040000|2024-11-14 12:40:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|41
1731588050000|2024-11-14 12:40:50|||||||||4
1731588060000|2024-11-14 12:41:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|33
1731588070000|2024-11-14 12:41:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1731588090000|2024-11-14 12:41:30|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|37
1731588100000|2024-11-14 12:41:40|143.02||143.07||143.07||143.02||0
1731588110000|2024-11-14 12:41:50||142.99||142.99||142.99||142.99|0
1731588140000|2024-11-14 12:42:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1731588190000|2024-11-14 12:43:10|||||||||7
1731588200000|2024-11-14 12:43:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|86
1731588220000|2024-11-14 12:43:40|||||||||9
1731588240000|2024-11-14 12:44:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|56
1731588250000|2024-11-14 12:44:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|9
1731588270000|2024-11-14 12:44:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|143
1731588310000|2024-11-14 12:45:10||143.09||143.14||143.14||143.09|119
1731588330000|2024-11-14 12:45:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|6
1731588340000|2024-11-14 12:45:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|47
1731588350000|2024-11-14 12:45:50|||||||||14
1731588370000|2024-11-14 12:46:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|41
1731588380000|2024-11-14 12:46:20||143.14||143.19||143.19||143.14|4
1731588390000|2024-11-14 12:46:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|22
1731588410000|2024-11-14 12:46:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|67
1731588420000|2024-11-14 12:47:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|22
1731588430000|2024-11-14 12:47:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|20
1731588440000|2024-11-14 12:47:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|4
1731588460000|2024-11-14 12:47:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|9
1731588510000|2024-11-14 12:48:30|||||||||9
1731588520000|2024-11-14 12:48:40||143.14||143.19||143.19||143.14|35
1731588580000|2024-11-14 12:49:40|||||||||150
1731588590000|2024-11-14 12:49:50|||||||||5850
1731588620000|2024-11-14 12:50:20|||||||||3
1731588630000|2024-11-14 12:50:30|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|69
1731588670000|2024-11-14 12:51:10|||||||||1
1731588680000|2024-11-14 12:51:20|||||||||1
1731588740000|2024-11-14 12:52:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|197
1731588750000|2024-11-14 12:52:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|124
1731588760000|2024-11-14 12:52:40||143.19||143.19||143.19||143.19|25
1731588770000|2024-11-14 12:52:50|143.27||143.27||143.32||143.27||0
1731588790000|2024-11-14 12:53:10||143.14||143.14||143.19||143.14|49
1731588800000|2024-11-14 12:53:20|143.22||143.22||143.22||143.22||0
1731588830000|2024-11-14 12:53:50|||||||||1
1731588850000|2024-11-14 12:54:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|17
1731588860000|2024-11-14 12:54:20|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|1
1731588890000|2024-11-14 12:54:50|||||||||1
1731588900000|2024-11-14 12:55:00|||||||||1
1731588970000|2024-11-14 12:56:10|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|83
1731588980000|2024-11-14 12:56:20|||||||||1
1731588990000|2024-11-14 12:56:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1731589000000|2024-11-14 12:56:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1731589010000|2024-11-14 12:56:50|143.17||143.12||143.17||143.12||3
1731589030000|2024-11-14 12:57:10|||||||||1
1731589050000|2024-11-14 12:57:30|||||||||1
1731589060000|2024-11-14 12:57:40|143.17||143.17||143.17||143.17||4
1731589070000|2024-11-14 12:57:50|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|34
1731589080000|2024-11-14 12:58:00||143.09||143.09||143.09||143.04|2
1731589100000|2024-11-14 12:58:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1731589110000|2024-11-14 12:58:30|143.17||143.12||143.17||143.12||1
1731589120000|2024-11-14 12:58:40|143.17||143.12||143.17||143.12||0
1731589150000|2024-11-14 12:59:10|||||||||1
1731589200000|2024-11-14 13:00:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|19
1731589210000|2024-11-14 13:00:10|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|6
1731589220000|2024-11-14 13:00:20|143.17||143.17||143.17||143.17||2
1731589260000|2024-11-14 13:01:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|2
1731589280000|2024-11-14 13:01:20|||||||||2
1731589290000|2024-11-14 13:01:30|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|5
1731589300000|2024-11-14 13:01:40|||||||||1
1731589310000|2024-11-14 13:01:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|48
1731589320000|2024-11-14 13:02:00||143.14||143.19||143.19||143.14|7
1731589330000|2024-11-14 13:02:10||143.14||143.14||143.14||143.14|3
1731589340000|2024-11-14 13:02:20||143.19||143.19||143.19||143.19|1
1731589390000|2024-11-14 13:03:10|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|5
1731589400000|2024-11-14 13:03:20|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|0
1731589430000|2024-11-14 13:03:50|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|12
1731589440000|2024-11-14 13:04:00||143.19||143.19||143.19||143.19|0
1731589460000|2024-11-14 13:04:20|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|453
1731589470000|2024-11-14 13:04:30|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|158
1731589480000|2024-11-14 13:04:40|143.32||143.32||143.32||143.32||5
1731589530000|2024-11-14 13:05:30|143.37||143.32||143.37||143.32||0
1731589560000|2024-11-14 13:06:00|||||||||2
1731589570000|2024-11-14 13:06:10|||||||||1
1731589630000|2024-11-14 13:07:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|4
1731589640000|2024-11-14 13:07:20|||||||||2
1731589650000|2024-11-14 13:07:30|||||||||1
1731589670000|2024-11-14 13:07:50|||||||||12
1731589680000|2024-11-14 13:08:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|136
1731589690000|2024-11-14 13:08:10|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|19
1731589700000|2024-11-14 13:08:20|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|1
1731589710000|2024-11-14 13:08:30||143.24||143.29||143.29||143.24|0
1731589720000|2024-11-14 13:08:40|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|364
1731589730000|2024-11-14 13:08:50|||||||||9
1731589750000|2024-11-14 13:09:10|||||||||24
1731589760000|2024-11-14 13:09:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|28
1731589770000|2024-11-14 13:09:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|28
1731589790000|2024-11-14 13:09:50|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|210
1731589800000|2024-11-14 13:10:00||143.24||143.29||143.29||143.24|89
1731589810000|2024-11-14 13:10:10|||||||||1
1731589820000|2024-11-14 13:10:20||143.24||143.29||143.29||143.24|5
1731589830000|2024-11-14 13:10:30||143.24||143.24||143.29||143.24|0
1731589840000|2024-11-14 13:10:40||143.29||143.29||143.29||143.29|0
1731589850000|2024-11-14 13:10:50||143.24||143.29||143.29||143.24|0
1731589860000|2024-11-14 13:11:00|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|52
1731589870000|2024-11-14 13:11:10|143.42||143.47||143.47||143.42||20
1731589880000|2024-11-14 13:11:20|143.42||143.47||143.47||143.42||7
1731589890000|2024-11-14 13:11:30|143.42||143.47||143.47||143.42||0
1731589900000|2024-11-14 13:11:40|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|1
1731589910000|2024-11-14 13:11:50|143.42||143.42||143.42||143.42||0
1731589930000|2024-11-14 13:12:10|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|95
1731589940000|2024-11-14 13:12:20|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.34|1
1731589950000|2024-11-14 13:12:30|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|3
1731589960000|2024-11-14 13:12:40|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|1
1731589970000|2024-11-14 13:12:50|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|0
1731589980000|2024-11-14 13:13:00|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|1
1731589990000|2024-11-14 13:13:10||143.34||143.29||143.34||143.29|1
1731590000000|2024-11-14 13:13:20|143.37||143.37||143.37||143.37||0
1731590010000|2024-11-14 13:13:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|32
1731590020000|2024-11-14 13:13:40|143.37||143.37||143.37||143.37||13
1731590030000|2024-11-14 13:13:50|143.32||143.37||143.37||143.32||0
1731590040000|2024-11-14 13:14:00|143.32||143.32||143.32||143.32||0
1731590070000|2024-11-14 13:14:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1731590080000|2024-11-14 13:14:40|||||||||10
1731590120000|2024-11-14 13:15:20|||||||||1
1731590130000|2024-11-14 13:15:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|28
1731590140000|2024-11-14 13:15:40|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|11
1731590150000|2024-11-14 13:15:50|143.32||143.32||143.37||143.32||0
1731590160000|2024-11-14 13:16:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|14
1731590210000|2024-11-14 13:16:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|17
1731590220000|2024-11-14 13:17:00|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|44
1731590230000|2024-11-14 13:17:10|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|29
1731590240000|2024-11-14 13:17:20||143.24||143.29||143.29||143.24|3
1731590260000|2024-11-14 13:17:40|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|9
1731590270000|2024-11-14 13:17:50|143.37||143.32||143.37||143.32||3
1731590280000|2024-11-14 13:18:00|||||||||1
1731590300000|2024-11-14 13:18:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1731590310000|2024-11-14 13:18:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1731590320000|2024-11-14 13:18:40|143.37||143.37||143.37||143.37||1
1731590330000|2024-11-14 13:18:50|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|0
1731590390000|2024-11-14 13:19:50|||||||||1
1731590400000|2024-11-14 13:20:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|35
1731590420000|2024-11-14 13:20:20|||||||||2
1731590430000|2024-11-14 13:20:30|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|0
1731590440000|2024-11-14 13:20:40|143.32||143.27||143.32||143.27||2
1731590450000|2024-11-14 13:20:50|143.32||143.27||143.32||143.27||0
1731590460000|2024-11-14 13:21:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|0
1731590480000|2024-11-14 13:21:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1731590490000|2024-11-14 13:21:30|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|4
1731590510000|2024-11-14 13:21:50|||||||||1
1731590530000|2024-11-14 13:22:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|15
1731590540000|2024-11-14 13:22:20|143.27|143.24|143.32|143.19|143.32|143.24|143.27|143.19|9
1731590550000|2024-11-14 13:22:30||143.24||143.24||143.24||143.24|0
1731590560000|2024-11-14 13:22:40|||||||||2
1731590570000|2024-11-14 13:22:50||143.19||143.24||143.24||143.19|0
1731590580000|2024-11-14 13:23:00||143.19||143.24||143.24||143.19|0
1731590590000|2024-11-14 13:23:10||143.19||143.19||143.19||143.19|1
1731590600000|2024-11-14 13:23:20|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|0
1731590610000|2024-11-14 13:23:30|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|15
1731590620000|2024-11-14 13:23:40|143.27|143.24|143.32|143.19|143.32|143.24|143.27|143.19|1
1731590630000|2024-11-14 13:23:50|143.27||143.27||143.27||143.27||0
1731590640000|2024-11-14 13:24:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1731590650000|2024-11-14 13:24:10|143.37||143.37||143.37||143.37||151
1731590660000|2024-11-14 13:24:20||143.29||143.29||143.29||143.29|5
1731590700000|2024-11-14 13:25:00|||||||||6
1731590710000|2024-11-14 13:25:10|143.42||143.42||143.42||143.42||0
1731590720000|2024-11-14 13:25:20||143.34||143.34||143.34||143.34|0
1731590730000|2024-11-14 13:25:30||143.29||143.34||143.34||143.29|0
1731590740000|2024-11-14 13:25:40|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|15
1731590750000|2024-11-14 13:25:50|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|0
1731590760000|2024-11-14 13:26:00|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|17
1731590770000|2024-11-14 13:26:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|2
1731590780000|2024-11-14 13:26:20||143.29||143.34||143.34||143.29|10
1731590810000|2024-11-14 13:26:50|143.47||143.42||143.47||143.42||12
1731590820000|2024-11-14 13:27:00|143.47||143.42||143.47||143.42||22
1731590880000|2024-11-14 13:28:00|||||||||4
1731590920000|2024-11-14 13:28:40|||||||||1
1731590960000|2024-11-14 13:29:20|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|275
1731590970000|2024-11-14 13:29:30|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|132
1731590980000|2024-11-14 13:29:40|143.42||143.47||143.47||143.42||34
1731591000000|2024-11-14 13:30:00|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.29|133
1731591010000|2024-11-14 13:30:10|143.52||143.47||143.52||143.47||3
1731591020000|2024-11-14 13:30:20|143.52|143.34|143.47|143.39|143.52|143.39|143.47|143.34|42
1731591030000|2024-11-14 13:30:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|77
1731591040000|2024-11-14 13:30:40|143.47|143.29|143.47|143.34|143.47|143.34|143.47|143.29|8
1731591050000|2024-11-14 13:30:50|143.42||143.47||143.47||143.42||20
1731591060000|2024-11-14 13:31:00|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|56
1731591070000|2024-11-14 13:31:10|143.47|143.29|143.42|143.29|143.47|143.29|143.37|143.29|25
1731591080000|2024-11-14 13:31:20|143.37||143.42||143.42||143.37||20
1731591090000|2024-11-14 13:31:30|143.37||143.37||143.42||143.37||2
1731591110000|2024-11-14 13:31:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|33
1731591120000|2024-11-14 13:32:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.34|13
1731591130000|2024-11-14 13:32:10|||||||||2
1731591150000|2024-11-14 13:32:30|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|42
1731591160000|2024-11-14 13:32:40|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|14
1731591210000|2024-11-14 13:33:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1731591220000|2024-11-14 13:33:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|15
1731591230000|2024-11-14 13:33:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1731591240000|2024-11-14 13:34:00|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|12
1731591250000|2024-11-14 13:34:10|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|45
1731591260000|2024-11-14 13:34:20|||||||||3
1731591310000|2024-11-14 13:35:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|78
1731591320000|2024-11-14 13:35:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|43
1731591330000|2024-11-14 13:35:30|||||||||5
1731591360000|2024-11-14 13:36:00|||||||||7
1731591370000|2024-11-14 13:36:10|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|13
1731591380000|2024-11-14 13:36:20|143.37||143.32||143.37||143.32||16
1731591410000|2024-11-14 13:36:50|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|36
1731591430000|2024-11-14 13:37:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|489
1731591440000|2024-11-14 13:37:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|42
1731591460000|2024-11-14 13:37:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|168
1731591490000|2024-11-14 13:38:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|100
1731591500000|2024-11-14 13:38:20||143.19||143.24||143.24||143.19|27
1731591510000|2024-11-14 13:38:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|12
1731591520000|2024-11-14 13:38:40|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|61
1731591530000|2024-11-14 13:38:50|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|0
1731591540000|2024-11-14 13:39:00|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.24|1
1731591550000|2024-11-14 13:39:10|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|259
1731591560000|2024-11-14 13:39:20|143.32||143.32||143.32||143.32||60
1731591570000|2024-11-14 13:39:30|||||||||19
1731591580000|2024-11-14 13:39:40|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|102
1731591590000|2024-11-14 13:39:50||143.24||143.24||143.24||143.19|0
1731591610000|2024-11-14 13:40:10|||||||||2
1731591620000|2024-11-14 13:40:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|34
1731591630000|2024-11-14 13:40:30|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|74
1731591640000|2024-11-14 13:40:40||143.29||143.24||143.29||143.24|28
1731591650000|2024-11-14 13:40:50|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|37
1731591660000|2024-11-14 13:41:00|143.32||143.32||143.37||143.32||3
1731591670000|2024-11-14 13:41:10|143.37||143.32||143.37||143.32||0
1731591680000|2024-11-14 13:41:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|12
1731591730000|2024-11-14 13:42:10|||||||||1
1731591760000|2024-11-14 13:42:40|||||||||120
1731591770000|2024-11-14 13:42:50|143.42|143.34|143.52|143.44|143.52|143.44|143.42|143.34|753
1731591780000|2024-11-14 13:43:00|||||||||14
1731591790000|2024-11-14 13:43:10|||||||||130
1731591800000|2024-11-14 13:43:20|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|27
1731591810000|2024-11-14 13:43:30|||||||||9
1731591850000|2024-11-14 13:44:10|||||||||2
1731591860000|2024-11-14 13:44:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1731591890000|2024-11-14 13:44:50|||||||||1
1731591910000|2024-11-14 13:45:10|||||||||85
1731591920000|2024-11-14 13:45:20|||||||||2
1731591950000|2024-11-14 13:45:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|125
1731591960000|2024-11-14 13:46:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|48
1731592020000|2024-11-14 13:47:00|143.52||143.52||143.52||143.52||4
1731592030000|2024-11-14 13:47:10|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|37
1731592040000|2024-11-14 13:47:20|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|0
1731592050000|2024-11-14 13:47:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|1
1731592060000|2024-11-14 13:47:40|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|3
1731592070000|2024-11-14 13:47:50|143.52||143.52||143.57||143.52||26
1731592080000|2024-11-14 13:48:00|||||||||1
1731592090000|2024-11-14 13:48:10|143.57||143.52||143.57||143.52||0
1731592120000|2024-11-14 13:48:40|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|33
1731592140000|2024-11-14 13:49:00|143.57||143.57||143.57||143.52||0
1731592150000|2024-11-14 13:49:10||143.49||143.49||143.49||143.44|0
1731592200000|2024-11-14 13:50:00|||||||||26
1731592210000|2024-11-14 13:50:10|||||||||4
1731592220000|2024-11-14 13:50:20|||||||||1
1731592240000|2024-11-14 13:50:40|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|100
1731592250000|2024-11-14 13:50:50|143.62||143.57||143.62||143.57||0
1731592270000|2024-11-14 13:51:10|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|124
1731592280000|2024-11-14 13:51:20|143.52||143.52||143.52||143.52||0
1731592290000|2024-11-14 13:51:30|||||||||50
1731592310000|2024-11-14 13:51:50|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|35
1731592320000|2024-11-14 13:52:00|||||||||297
1731592360000|2024-11-14 13:52:40|||||||||51
1731592370000|2024-11-14 13:52:50|||||||||1
1731592390000|2024-11-14 13:53:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|107
1731592400000|2024-11-14 13:53:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|109
1731592420000|2024-11-14 13:53:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|7
1731592460000|2024-11-14 13:54:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|9
1731592480000|2024-11-14 13:54:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|125
1731592490000|2024-11-14 13:54:50|143.52||143.52||143.52||143.47||0
1731592500000|2024-11-14 13:55:00|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.44|12
1731592510000|2024-11-14 13:55:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|251
1731592530000|2024-11-14 13:55:30|||||||||1
1731592540000|2024-11-14 13:55:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|202
1731592550000|2024-11-14 13:55:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1731592560000|2024-11-14 13:56:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|67
1731592570000|2024-11-14 13:56:10|||||||||21
1731592580000|2024-11-14 13:56:20|||||||||3
1731592590000|2024-11-14 13:56:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|118
1731592600000|2024-11-14 13:56:40|||||||||1
1731592640000|2024-11-14 13:57:20|||||||||181
1731592690000|2024-11-14 13:58:10|||||||||105
1731592700000|2024-11-14 13:58:20|||||||||2
1731592740000|2024-11-14 13:59:00|||||||||1
1731592750000|2024-11-14 13:59:10|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|235
1731592790000|2024-11-14 13:59:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|247
1731592820000|2024-11-14 14:00:20|||||||||288
1731592850000|2024-11-14 14:00:50||143.59||143.64||143.64||143.59|286
1731592860000|2024-11-14 14:01:00|||||||||1
1731592910000|2024-11-14 14:01:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|152
1731592950000|2024-11-14 14:02:30|||||||||11
1731592960000|2024-11-14 14:02:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|288
1731592970000|2024-11-14 14:02:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|150
1731592980000|2024-11-14 14:03:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|43
1731592990000|2024-11-14 14:03:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|142
1731593020000|2024-11-14 14:03:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|118
1731593030000|2024-11-14 14:03:50|||||||||1
1731593060000|2024-11-14 14:04:20|||||||||1
1731593100000|2024-11-14 14:05:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|387
1731593130000|2024-11-14 14:05:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|650
1731593140000|2024-11-14 14:05:40|||||||||26
1731593180000|2024-11-14 14:06:20|||||||||1
1731593210000|2024-11-14 14:06:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|26
1731593220000|2024-11-14 14:07:00|||||||||10
1731593230000|2024-11-14 14:07:10|||||||||54
1731593250000|2024-11-14 14:07:30|||||||||82
1731593270000|2024-11-14 14:07:50|||||||||33
1731593310000|2024-11-14 14:08:30|||||||||309
1731593330000|2024-11-14 14:08:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|14
1731593340000|2024-11-14 14:09:00|||||||||1
1731593380000|2024-11-14 14:09:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|278
1731593390000|2024-11-14 14:09:50|||||||||16
1731593400000|2024-11-14 14:10:00|||||||||19
1731593460000|2024-11-14 14:11:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|52
1731593470000|2024-11-14 14:11:10|||||||||2
1731593490000|2024-11-14 14:11:30|||||||||35
1731593500000|2024-11-14 14:11:40|||||||||1
1731593510000|2024-11-14 14:11:50|||||||||331
1731593520000|2024-11-14 14:12:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|82
1731593550000|2024-11-14 14:12:30|||||||||12
1731593570000|2024-11-14 14:12:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|280
1731593580000|2024-11-14 14:13:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|26
1731593610000|2024-11-14 14:13:30|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|256
1731593620000|2024-11-14 14:13:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731593650000|2024-11-14 14:14:10|||||||||97
1731593660000|2024-11-14 14:14:20|||||||||1
1731593670000|2024-11-14 14:14:30|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|275
1731593680000|2024-11-14 14:14:40|143.87||143.87||143.92||143.87||5
1731593690000|2024-11-14 14:14:50|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|13
1731593700000|2024-11-14 14:15:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|246
1731593730000|2024-11-14 14:15:30|144.02||143.97||144.02||143.97||87
1731593750000|2024-11-14 14:15:50|||||||||7
1731593760000|2024-11-14 14:16:00|||||||||27
1731593770000|2024-11-14 14:16:10|||||||||11
1731593780000|2024-11-14 14:16:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|305
1731593810000|2024-11-14 14:16:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|225
1731593820000|2024-11-14 14:17:00|||||||||1
1731593830000|2024-11-14 14:17:10|||||||||54
1731593850000|2024-11-14 14:17:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|186
1731593860000|2024-11-14 14:17:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|26
1731593870000|2024-11-14 14:17:50|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|204
1731593880000|2024-11-14 14:18:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|57
1731593900000|2024-11-14 14:18:20|||||||||60
1731593910000|2024-11-14 14:18:30|||||||||31
1731593930000|2024-11-14 14:18:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|34
1731593940000|2024-11-14 14:19:00|||||||||24
1731593960000|2024-11-14 14:19:20|||||||||1
1731593980000|2024-11-14 14:19:40|||||||||1
1731593990000|2024-11-14 14:19:50||143.94||143.99||143.99||143.94|392
1731594040000|2024-11-14 14:20:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|125
1731594060000|2024-11-14 14:21:00|||||||||29
1731594070000|2024-11-14 14:21:10|||||||||261
1731594120000|2024-11-14 14:22:00|||||||||2
1731594130000|2024-11-14 14:22:10|||||||||38
1731594140000|2024-11-14 14:22:20|||||||||1
1731594150000|2024-11-14 14:22:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|307
1731594160000|2024-11-14 14:22:40|||||||||47
1731594180000|2024-11-14 14:23:00|||||||||2
1731594190000|2024-11-14 14:23:10|||||||||176
1731594200000|2024-11-14 14:23:20|||||||||22
1731594220000|2024-11-14 14:23:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|302
1731594230000|2024-11-14 14:23:50|||||||||1
1731594240000|2024-11-14 14:24:00|||||||||1
1731594270000|2024-11-14 14:24:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|122
1731594280000|2024-11-14 14:24:40||143.89||143.94||143.94||143.89|5
1731594290000|2024-11-14 14:24:50||143.89||143.94||143.94||143.89|262
1731594300000|2024-11-14 14:25:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|72
1731594310000|2024-11-14 14:25:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|193
1731594320000|2024-11-14 14:25:20|||||||||2
1731594340000|2024-11-14 14:25:40|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|49
1731594360000|2024-11-14 14:26:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|14
1731594370000|2024-11-14 14:26:10|||||||||20
1731594380000|2024-11-14 14:26:20|144.12||144.07||144.12||144.07||34
1731594390000|2024-11-14 14:26:30|||||||||9
1731594400000|2024-11-14 14:26:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|56
1731594410000|2024-11-14 14:26:50|||||||||35
1731594430000|2024-11-14 14:27:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|69
1731594440000|2024-11-14 14:27:20|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|976
1731594450000|2024-11-14 14:27:30|||||||||31
1731594460000|2024-11-14 14:27:40|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|193
1731594470000|2024-11-14 14:27:50|||||||||12
1731594480000|2024-11-14 14:28:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|488
1731594510000|2024-11-14 14:28:30|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|13
1731594520000|2024-11-14 14:28:40|||||||||27
1731594530000|2024-11-14 14:28:50|||||||||54
1731594540000|2024-11-14 14:29:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|225
1731594550000|2024-11-14 14:29:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|117
1731594570000|2024-11-14 14:29:30|||||||||2
1731594590000|2024-11-14 14:29:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|170
1731594600000|2024-11-14 14:30:00|||||||||32
1731594620000|2024-11-14 14:30:20|||||||||1
1731594630000|2024-11-14 14:30:30|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|247
1731594640000|2024-11-14 14:30:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|125
1731594650000|2024-11-14 14:30:50|||||||||25
1731594660000|2024-11-14 14:31:00|||||||||65
1731594670000|2024-11-14 14:31:10|||||||||527
1731594680000|2024-11-14 14:31:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|238
1731594690000|2024-11-14 14:31:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|55
1731594700000|2024-11-14 14:31:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|185
1731594710000|2024-11-14 14:31:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|133
1731594720000|2024-11-14 14:32:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|77
1731594730000|2024-11-14 14:32:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|136
1731594740000|2024-11-14 14:32:20|||||||||132
1731594750000|2024-11-14 14:32:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|60
1731594770000|2024-11-14 14:32:50|||||||||97
1731594780000|2024-11-14 14:33:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|71
1731594790000|2024-11-14 14:33:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|90
1731594800000|2024-11-14 14:33:20|||||||||22
1731594810000|2024-11-14 14:33:30|||||||||129
1731594820000|2024-11-14 14:33:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|179
1731594830000|2024-11-14 14:33:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|114
1731594850000|2024-11-14 14:34:10|144.52||144.47||144.52||144.47||19
1731594870000|2024-11-14 14:34:30|||||||||122
1731594880000|2024-11-14 14:34:40|||||||||20
1731594890000|2024-11-14 14:34:50|||||||||30
1731594900000|2024-11-14 14:35:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|459
1731594910000|2024-11-14 14:35:10|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|66
1731594920000|2024-11-14 14:35:20|||||||||72
1731594930000|2024-11-14 14:35:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|105
1731594950000|2024-11-14 14:35:50|||||||||12
1731594960000|2024-11-14 14:36:00|||||||||24
1731594970000|2024-11-14 14:36:10|||||||||35
1731594980000|2024-11-14 14:36:20|||||||||24
1731594990000|2024-11-14 14:36:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|187
1731595000000|2024-11-14 14:36:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|260
1731595020000|2024-11-14 14:37:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|295
1731595030000|2024-11-14 14:37:10|||||||||36
1731595040000|2024-11-14 14:37:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|287
1731595050000|2024-11-14 14:37:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|143
1731595070000|2024-11-14 14:37:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|381
1731595080000|2024-11-14 14:38:00|||||||||251
1731595090000|2024-11-14 14:38:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|128
1731595100000|2024-11-14 14:38:20|||||||||26
1731595110000|2024-11-14 14:38:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|265
1731595120000|2024-11-14 14:38:40|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|349
1731595130000|2024-11-14 14:38:50|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|29
1731595140000|2024-11-14 14:39:00|||||||||71
1731595150000|2024-11-14 14:39:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|523
1731595160000|2024-11-14 14:39:20|||||||||134
1731595170000|2024-11-14 14:39:30|||||||||33
1731595180000|2024-11-14 14:39:40|||||||||401
1731595190000|2024-11-14 14:39:50|||||||||7
1731595200000|2024-11-14 14:40:00|||||||||325
1731595210000|2024-11-14 14:40:10|||||||||451
1731595230000|2024-11-14 14:40:30|||||||||26
1731595250000|2024-11-14 14:40:50|||||||||8
1731595260000|2024-11-14 14:41:00|||||||||19
1731595270000|2024-11-14 14:41:10|||||||||323
1731595280000|2024-11-14 14:41:20|||||||||10
1731595290000|2024-11-14 14:41:30|||||||||27
1731595300000|2024-11-14 14:41:40|||||||||469
1731595310000|2024-11-14 14:41:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|662
1731595330000|2024-11-14 14:42:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|248
1731595340000|2024-11-14 14:42:20|||||||||30
1731595350000|2024-11-14 14:42:30|||||||||114
1731595380000|2024-11-14 14:43:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|181
1731595390000|2024-11-14 14:43:10|||||||||130
1731595400000|2024-11-14 14:43:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|157
1731595420000|2024-11-14 14:43:40|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|92
1731595430000|2024-11-14 14:43:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|61
1731595440000|2024-11-14 14:44:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|147
1731595450000|2024-11-14 14:44:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|75
1731595470000|2024-11-14 14:44:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|110
1731595480000|2024-11-14 14:44:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|248
1731595490000|2024-11-14 14:44:50|||||||||25
1731595500000|2024-11-14 14:45:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|78
1731595510000|2024-11-14 14:45:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|23
1731595520000|2024-11-14 14:45:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|170
1731595530000|2024-11-14 14:45:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|113
1731595540000|2024-11-14 14:45:40|||||||||2
1731595560000|2024-11-14 14:46:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|281
1731595570000|2024-11-14 14:46:10|144.47||144.47||144.47||144.47||53
1731595580000|2024-11-14 14:46:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|101
1731595590000|2024-11-14 14:46:30|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|48
1731595600000|2024-11-14 14:46:40|144.42||144.42||144.42||144.42||0
1731595610000|2024-11-14 14:46:50|144.47||144.42||144.47||144.42||32
1731595620000|2024-11-14 14:47:00|||||||||69
1731595630000|2024-11-14 14:47:10|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|481
1731595640000|2024-11-14 14:47:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|543
1731595650000|2024-11-14 14:47:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|53
1731595670000|2024-11-14 14:47:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|50
1731595680000|2024-11-14 14:48:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|41
1731595700000|2024-11-14 14:48:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2050
1731595710000|2024-11-14 14:48:30|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|46
1731595720000|2024-11-14 14:48:40|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|22
1731595730000|2024-11-14 14:48:50|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|0
1731595740000|2024-11-14 14:49:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|2118
1731595750000|2024-11-14 14:49:10|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|16
1731595760000|2024-11-14 14:49:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1731595770000|2024-11-14 14:49:30|||||||||1
1731595780000|2024-11-14 14:49:40|||||||||47
1731595790000|2024-11-14 14:49:50|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|10
1731595820000|2024-11-14 14:50:20|||||||||34
1731595850000|2024-11-14 14:50:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|105
1731595860000|2024-11-14 14:51:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|104
1731595870000|2024-11-14 14:51:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|15
1731595890000|2024-11-14 14:51:30|||||||||44
1731595900000|2024-11-14 14:51:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1731595910000|2024-11-14 14:51:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|102
1731595930000|2024-11-14 14:52:10|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|76
1731595940000|2024-11-14 14:52:20||144.29||144.29||144.29||144.29|0
1731595950000|2024-11-14 14:52:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|67
1731595980000|2024-11-14 14:53:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|29
1731596000000|2024-11-14 14:53:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|6
1731596030000|2024-11-14 14:53:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|90
1731596040000|2024-11-14 14:54:00|||||||||28
1731596050000|2024-11-14 14:54:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|151
1731596060000|2024-11-14 14:54:20|144.47||144.42||144.47||144.42||122
1731596070000|2024-11-14 14:54:30|||||||||1
1731596100000|2024-11-14 14:55:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|90
1731596110000|2024-11-14 14:55:10|||||||||186
1731596120000|2024-11-14 14:55:20|||||||||7
1731596160000|2024-11-14 14:56:00|||||||||34
1731596180000|2024-11-14 14:56:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|240
1731596190000|2024-11-14 14:56:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|161
1731596200000|2024-11-14 14:56:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|8
1731596220000|2024-11-14 14:57:00|||||||||4
1731596240000|2024-11-14 14:57:20|144.47||144.42||144.47||144.42||41
1731596250000|2024-11-14 14:57:30|144.52|144.39|144.47|144.39|144.52|144.44|144.47|144.39|100
1731596260000|2024-11-14 14:57:40|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|89
1731596270000|2024-11-14 14:57:50||144.44||144.44||144.44||144.44|1
1731596280000|2024-11-14 14:58:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|186
1731596290000|2024-11-14 14:58:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|586
1731596300000|2024-11-14 14:58:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|277
1731596330000|2024-11-14 14:58:50|||||||||187
1731596340000|2024-11-14 14:59:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|140
1731596360000|2024-11-14 14:59:20|144.57||144.52||144.57||144.52||230
1731596370000|2024-11-14 14:59:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|67
1731596380000|2024-11-14 14:59:40|144.52||144.52||144.52||144.52||21
1731596390000|2024-11-14 14:59:50|144.47||144.47||144.52||144.47||1
1731596400000|2024-11-14 15:00:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|6
1731596410000|2024-11-14 15:00:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|329
1731596420000|2024-11-14 15:00:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|0
1731596440000|2024-11-14 15:00:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|83
1731596450000|2024-11-14 15:00:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|109
1731596460000|2024-11-14 15:01:00||144.39||144.44||144.44||144.39|19
1731596480000|2024-11-14 15:01:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|181
1731596490000|2024-11-14 15:01:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|145
1731596500000|2024-11-14 15:01:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|90
1731596510000|2024-11-14 15:01:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|23
1731596520000|2024-11-14 15:02:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|72
1731596530000|2024-11-14 15:02:10|||||||||141
1731596540000|2024-11-14 15:02:20|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|484
1731596550000|2024-11-14 15:02:30|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|71
1731596560000|2024-11-14 15:02:40|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|111
1731596570000|2024-11-14 15:02:50|144.67||144.62||144.67||144.62||0
1731596580000|2024-11-14 15:03:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|10
1731596590000|2024-11-14 15:03:10|||||||||5
1731596600000|2024-11-14 15:03:20|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|87
1731596610000|2024-11-14 15:03:30|144.62||144.62||144.62||144.62||465
1731596620000|2024-11-14 15:03:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|477
1731596630000|2024-11-14 15:03:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|0
1731596640000|2024-11-14 15:04:00|||||||||115
1731596650000|2024-11-14 15:04:10|||||||||5
1731596660000|2024-11-14 15:04:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|86
1731596670000|2024-11-14 15:04:30|||||||||7
1731596680000|2024-11-14 15:04:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|140
1731596690000|2024-11-14 15:04:50|||||||||104
1731596700000|2024-11-14 15:05:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|154
1731596710000|2024-11-14 15:05:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|213
1731596730000|2024-11-14 15:05:30|144.72||144.72||144.72||144.67||3
1731596740000|2024-11-14 15:05:40|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|47
1731596750000|2024-11-14 15:05:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|3
1731596760000|2024-11-14 15:06:00|||||||||8
1731596770000|2024-11-14 15:06:10|||||||||11
1731596780000|2024-11-14 15:06:20|||||||||67
1731596800000|2024-11-14 15:06:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|160
1731596810000|2024-11-14 15:06:50|144.72||144.72||144.72||144.67||19
1731596820000|2024-11-14 15:07:00|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|47
1731596830000|2024-11-14 15:07:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|127
1731596850000|2024-11-14 15:07:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1731596860000|2024-11-14 15:07:40||144.54||144.59||144.59||144.54|51
1731596870000|2024-11-14 15:07:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|0
1731596880000|2024-11-14 15:08:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|14
1731596890000|2024-11-14 15:08:10|||||||||2
1731596900000|2024-11-14 15:08:20|144.77||144.77||144.77||144.72||40
1731596910000|2024-11-14 15:08:30||144.69||144.69||144.69||144.64|45
1731596920000|2024-11-14 15:08:40|||||||||45
1731596930000|2024-11-14 15:08:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|107
1731596940000|2024-11-14 15:09:00|144.77||144.72||144.77||144.72||48
1731596950000|2024-11-14 15:09:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|16
1731596960000|2024-11-14 15:09:20|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|24
1731596970000|2024-11-14 15:09:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|90
1731596980000|2024-11-14 15:09:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|69
1731596990000|2024-11-14 15:09:50|||||||||1
1731597000000|2024-11-14 15:10:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|91
1731597010000|2024-11-14 15:10:10|||||||||27
1731597050000|2024-11-14 15:10:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|179
1731597060000|2024-11-14 15:11:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|5
1731597100000|2024-11-14 15:11:40||144.49||144.54||144.54||144.49|47
1731597110000|2024-11-14 15:11:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|57
1731597130000|2024-11-14 15:12:10|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|181
1731597140000|2024-11-14 15:12:20|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|2
1731597150000|2024-11-14 15:12:30|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|0
1731597160000|2024-11-14 15:12:40|144.52|144.39|144.52|144.39|144.57|144.39|144.47|144.39|1
1731597170000|2024-11-14 15:12:50|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|0
1731597180000|2024-11-14 15:13:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|568
1731597190000|2024-11-14 15:13:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|627
1731597200000|2024-11-14 15:13:20|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|675
1731597230000|2024-11-14 15:13:50|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|144
1731597240000|2024-11-14 15:14:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|102
1731597250000|2024-11-14 15:14:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|39
1731597260000|2024-11-14 15:14:20|144.47||144.47||144.47||144.42||12
1731597270000|2024-11-14 15:14:30|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|32
1731597300000|2024-11-14 15:15:00||144.29||144.34||144.34||144.29|24
1731597310000|2024-11-14 15:15:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|150
1731597320000|2024-11-14 15:15:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|11
1731597330000|2024-11-14 15:15:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|43
1731597340000|2024-11-14 15:15:40|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|55
1731597350000|2024-11-14 15:15:50||144.44||144.39||144.44||144.39|0
1731597360000|2024-11-14 15:16:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|0
1731597370000|2024-11-14 15:16:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|2
1731597380000|2024-11-14 15:16:20|144.52||144.47||144.52||144.47||0
1731597390000|2024-11-14 15:16:30|144.52||144.47||144.52||144.47||1
1731597400000|2024-11-14 15:16:40|144.52||144.52||144.52||144.52||0
1731597410000|2024-11-14 15:16:50|144.47||144.47||144.47||144.47||0
1731597420000|2024-11-14 15:17:00|144.52||144.47||144.52||144.47||0
1731597430000|2024-11-14 15:17:10|||||||||45
1731597440000|2024-11-14 15:17:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|20
1731597470000|2024-11-14 15:17:50|144.47||144.47||144.47||144.47||4
1731597480000|2024-11-14 15:18:00|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|1
1731597490000|2024-11-14 15:18:10|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|8
1731597500000|2024-11-14 15:18:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1731597510000|2024-11-14 15:18:30|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|58
1731597520000|2024-11-14 15:18:40|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|6
1731597530000|2024-11-14 15:18:50|||||||||4
1731597560000|2024-11-14 15:19:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|66
1731597580000|2024-11-14 15:19:40|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.24|36
1731597590000|2024-11-14 15:19:50|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|46
1731597640000|2024-11-14 15:20:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|147
1731597660000|2024-11-14 15:21:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|380
1731597670000|2024-11-14 15:21:10|144.32||144.27||144.32||144.27||12
1731597680000|2024-11-14 15:21:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|65
1731597690000|2024-11-14 15:21:30|144.32||144.27||144.32||144.27||0
1731597700000|2024-11-14 15:21:40|||||||||22
1731597730000|2024-11-14 15:22:10||144.14||144.14||144.19||144.14|12
1731597740000|2024-11-14 15:22:20|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1731597750000|2024-11-14 15:22:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|32
1731597800000|2024-11-14 15:23:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|14
1731597810000|2024-11-14 15:23:30|||||||||2
1731597820000|2024-11-14 15:23:40|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|79
1731597830000|2024-11-14 15:23:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|16
1731597850000|2024-11-14 15:24:10|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|148
1731597860000|2024-11-14 15:24:20|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1731597870000|2024-11-14 15:24:30|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|1
1731597890000|2024-11-14 15:24:50|||||||||50
1731597900000|2024-11-14 15:25:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|66
1731597910000|2024-11-14 15:25:10|||||||||233
1731597920000|2024-11-14 15:25:20|||||||||179
1731597940000|2024-11-14 15:25:40|||||||||44
1731597950000|2024-11-14 15:25:50||144.19||144.24||144.24||144.19|53
1731597960000|2024-11-14 15:26:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|110
1731597970000|2024-11-14 15:26:10|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|525
1731597980000|2024-11-14 15:26:20|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|0
1731597990000|2024-11-14 15:26:30|||||||||1
1731598000000|2024-11-14 15:26:40|||||||||954
1731598010000|2024-11-14 15:26:50|||||||||7
1731598020000|2024-11-14 15:27:00|||||||||5119
1731598030000|2024-11-14 15:27:10|||||||||258
1731598040000|2024-11-14 15:27:20|||||||||97
1731598070000|2024-11-14 15:27:50|||||||||18
1731598080000|2024-11-14 15:28:00|||||||||21
1731598090000|2024-11-14 15:28:10|||||||||41
1731598100000|2024-11-14 15:28:20|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|30
1731598120000|2024-11-14 15:28:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|50
1731598130000|2024-11-14 15:28:50|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|41
1731598140000|2024-11-14 15:29:00||144.19||144.24||144.24||144.19|3
1731598190000|2024-11-14 15:29:50|||||||||29
1731598200000|2024-11-14 15:30:00|||||||||14
1731598210000|2024-11-14 15:30:10|||||||||100
1731598240000|2024-11-14 15:30:40|||||||||55
1731598260000|2024-11-14 15:31:00|||||||||47
1731598280000|2024-11-14 15:31:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|70
1731598290000|2024-11-14 15:31:30|||||||||1
1731598310000|2024-11-14 15:31:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|100
1731598320000|2024-11-14 15:32:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|37
1731598330000|2024-11-14 15:32:10|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|20
1731598340000|2024-11-14 15:32:20|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|0
1731598350000|2024-11-14 15:32:30|144.27||144.22||144.27||144.22||5
1731598370000|2024-11-14 15:32:50|||||||||5008
1731598400000|2024-11-14 15:33:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|14
1731598410000|2024-11-14 15:33:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|48
1731598460000|2024-11-14 15:34:20|||||||||34
1731598470000|2024-11-14 15:34:30|||||||||11
1731598490000|2024-11-14 15:34:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|119
1731598520000|2024-11-14 15:35:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|76
1731598580000|2024-11-14 15:36:20|||||||||32
1731598590000|2024-11-14 15:36:30|144.37||144.32||144.37||144.32||116
1731598630000|2024-11-14 15:37:10|||||||||66
1731598670000|2024-11-14 15:37:50|||||||||28
1731598700000|2024-11-14 15:38:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|78
1731598720000|2024-11-14 15:38:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|84
1731598730000|2024-11-14 15:38:50|||||||||106
1731598740000|2024-11-14 15:39:00|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|64
1731598750000|2024-11-14 15:39:10|144.32||144.32||144.32||144.27||16
1731598760000|2024-11-14 15:39:20|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|1
1731598770000|2024-11-14 15:39:30|144.32||144.27||144.32||144.27||1
1731598780000|2024-11-14 15:39:40|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|0
1731598800000|2024-11-14 15:40:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|65
1731598810000|2024-11-14 15:40:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|4
1731598830000|2024-11-14 15:40:30||144.19||144.24||144.24||144.19|97
1731598850000|2024-11-14 15:40:50|||||||||4
1731598860000|2024-11-14 15:41:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|38
1731598880000|2024-11-14 15:41:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|78
1731598900000|2024-11-14 15:41:40||144.09||144.09||144.14||144.09|22
1731598910000|2024-11-14 15:41:50||144.14||144.14||144.14||144.09|0
1731598920000|2024-11-14 15:42:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|58
1731598930000|2024-11-14 15:42:10|||||||||338
1731598950000|2024-11-14 15:42:30|||||||||7
1731598960000|2024-11-14 15:42:40|||||||||2
1731598990000|2024-11-14 15:43:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|57
1731599010000|2024-11-14 15:43:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|40
1731599020000|2024-11-14 15:43:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|36
1731599040000|2024-11-14 15:44:00|||||||||1
1731599060000|2024-11-14 15:44:20|||||||||1500
1731599080000|2024-11-14 15:44:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|71
1731599090000|2024-11-14 15:44:50|144.27||144.22||144.27||144.22||0
1731599110000|2024-11-14 15:45:10|||||||||31
1731599130000|2024-11-14 15:45:30|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|52
1731599140000|2024-11-14 15:45:40|||||||||9
1731599160000|2024-11-14 15:46:00|||||||||5
1731599180000|2024-11-14 15:46:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|76
1731599200000|2024-11-14 15:46:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|63
1731599230000|2024-11-14 15:47:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|114
1731599240000|2024-11-14 15:47:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|86
1731599280000|2024-11-14 15:48:00|||||||||1
1731599290000|2024-11-14 15:48:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|249
1731599320000|2024-11-14 15:48:40|||||||||2
1731599360000|2024-11-14 15:49:20|||||||||2
1731599370000|2024-11-14 15:49:30|||||||||15
1731599390000|2024-11-14 15:49:50|||||||||1
1731599400000|2024-11-14 15:50:00|||||||||36
1731599410000|2024-11-14 15:50:10|||||||||47
1731599420000|2024-11-14 15:50:20|||||||||6
1731599440000|2024-11-14 15:50:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|398
1731599450000|2024-11-14 15:50:50|||||||||7
1731599470000|2024-11-14 15:51:10|||||||||1
1731599480000|2024-11-14 15:51:20|||||||||37
1731599490000|2024-11-14 15:51:30|||||||||28
1731599510000|2024-11-14 15:51:50|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|46
1731599520000|2024-11-14 15:52:00|||||||||5
1731599530000|2024-11-14 15:52:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|26
1731599540000|2024-11-14 15:52:20|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|23
1731599550000|2024-11-14 15:52:30|144.17||144.17||144.22||144.17||0
1731599600000|2024-11-14 15:53:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|83
1731599620000|2024-11-14 15:53:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|73
1731599650000|2024-11-14 15:54:10|||||||||68
1731599660000|2024-11-14 15:54:20|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|236
1731599670000|2024-11-14 15:54:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|12
1731599680000|2024-11-14 15:54:40||144.04||144.09||144.09||144.04|3
1731599690000|2024-11-14 15:54:50|||||||||34
1731599720000|2024-11-14 15:55:20|||||||||1
1731599740000|2024-11-14 15:55:40|144.22||144.17||144.22||144.17||10
1731599760000|2024-11-14 15:56:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|40
1731599810000|2024-11-14 15:56:50|||||||||17
1731599860000|2024-11-14 15:57:40|||||||||5
1731599880000|2024-11-14 15:58:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|341
1731599920000|2024-11-14 15:58:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|72
1731599930000|2024-11-14 15:58:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|128
1731599950000|2024-11-14 15:59:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|307
1731599960000|2024-11-14 15:59:20||144.14||144.19||144.19||144.14|7
1731599970000|2024-11-14 15:59:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|130
1731599980000|2024-11-14 15:59:40|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|20
1731599990000|2024-11-14 15:59:50|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|0
1731600000000|2024-11-14 16:00:00||144.19||144.19||144.19||144.19|7
1731600010000|2024-11-14 16:00:10||144.14||144.19||144.19||144.14|139
1731600020000|2024-11-14 16:00:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|32
1731600040000|2024-11-14 16:00:40|||||||||104
1731600050000|2024-11-14 16:00:50|144.37|144.29|144.42|144.34|144.42|144.34|144.32|144.24|6
1731600060000|2024-11-14 16:01:00|||||||||29
1731600070000|2024-11-14 16:01:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|75
1731600080000|2024-11-14 16:01:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|325
1731600090000|2024-11-14 16:01:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1731600110000|2024-11-14 16:01:50|||||||||24
1731600120000|2024-11-14 16:02:00|144.47||144.42||144.47||144.42||39
1731600130000|2024-11-14 16:02:10|144.47||144.42||144.47||144.42||53
1731600150000|2024-11-14 16:02:30|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|89
1731600160000|2024-11-14 16:02:40|||||||||129
1731600170000|2024-11-14 16:02:50|||||||||184
1731600190000|2024-11-14 16:03:10|||||||||26
1731600220000|2024-11-14 16:03:40|||||||||73
1731600230000|2024-11-14 16:03:50|||||||||1
1731600240000|2024-11-14 16:04:00|||||||||2
1731600250000|2024-11-14 16:04:10|||||||||106
1731600260000|2024-11-14 16:04:20||144.19||144.19||144.24||144.19|12
1731600270000|2024-11-14 16:04:30|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|1
1731600280000|2024-11-14 16:04:40|144.37||144.32||144.37||144.32||7
1731600310000|2024-11-14 16:05:10|||||||||55
1731600320000|2024-11-14 16:05:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|37
1731600350000|2024-11-14 16:05:50|||||||||2
1731600360000|2024-11-14 16:06:00|||||||||84
1731600370000|2024-11-14 16:06:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|347
1731600380000|2024-11-14 16:06:20|||||||||178
1731600400000|2024-11-14 16:06:40|||||||||1
1731600420000|2024-11-14 16:07:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|72
1731600430000|2024-11-14 16:07:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|75
1731600440000|2024-11-14 16:07:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|28
1731600450000|2024-11-14 16:07:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|36
1731600470000|2024-11-14 16:07:50|144.47||144.47||144.47||144.42||8
1731600480000|2024-11-14 16:08:00|144.42||144.47||144.47||144.42||13
1731600490000|2024-11-14 16:08:10|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|42
1731600500000|2024-11-14 16:08:20|144.42||144.42||144.42||144.42||17
1731600520000|2024-11-14 16:08:40||144.29||144.29||144.34||144.29|24
1731600530000|2024-11-14 16:08:50||144.34||144.34||144.34||144.34|3
1731600550000|2024-11-14 16:09:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|5718
1731600560000|2024-11-14 16:09:20|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|370
1731600570000|2024-11-14 16:09:30|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|1
1731600590000|2024-11-14 16:09:50|||||||||25
1731600600000|2024-11-14 16:10:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|35
1731600610000|2024-11-14 16:10:10||144.24||144.24||144.24||144.24|20
1731600620000|2024-11-14 16:10:20||144.29||144.29||144.29||144.29|3
1731600650000|2024-11-14 16:10:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|64
1731600660000|2024-11-14 16:11:00|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|136
1731600670000|2024-11-14 16:11:10|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|0
1731600680000|2024-11-14 16:11:20|||||||||9
1731600700000|2024-11-14 16:11:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|52
1731600710000|2024-11-14 16:11:50|144.47||144.42||144.47||144.42||1
1731600720000|2024-11-14 16:12:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|0
1731600730000|2024-11-14 16:12:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|31
1731600750000|2024-11-14 16:12:30|||||||||21
1731600760000|2024-11-14 16:12:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|43
1731600770000|2024-11-14 16:12:50|||||||||13
1731600780000|2024-11-14 16:13:00|||||||||51
1731600790000|2024-11-14 16:13:10|||||||||65
1731600800000|2024-11-14 16:13:20|||||||||17
1731600820000|2024-11-14 16:13:40|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|82
1731600830000|2024-11-14 16:13:50|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|4
1731600850000|2024-11-14 16:14:10|||||||||2
1731600860000|2024-11-14 16:14:20|||||||||559
1731600870000|2024-11-14 16:14:30|144.57||144.57||144.57||144.57||25
1731600880000|2024-11-14 16:14:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|3
1731600890000|2024-11-14 16:14:50|||||||||7
1731600900000|2024-11-14 16:15:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|588
1731600920000|2024-11-14 16:15:20|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|36
1731600930000|2024-11-14 16:15:30||144.44||144.44||144.44||144.39|0
1731600940000|2024-11-14 16:15:40|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|313
1731600950000|2024-11-14 16:15:50|||||||||24
1731600960000|2024-11-14 16:16:00|||||||||34
1731600980000|2024-11-14 16:16:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|93
1731600990000|2024-11-14 16:16:30|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|623
1731601000000|2024-11-14 16:16:40|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|679
1731601010000|2024-11-14 16:16:50|||||||||251
1731601020000|2024-11-14 16:17:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|83
1731601030000|2024-11-14 16:17:10|||||||||90
1731601040000|2024-11-14 16:17:20|||||||||13
1731601050000|2024-11-14 16:17:30|||||||||1
1731601070000|2024-11-14 16:17:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|61
1731601080000|2024-11-14 16:18:00|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|25
1731601090000|2024-11-14 16:18:10||144.34||144.34||144.34||144.34|4
1731601100000|2024-11-14 16:18:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|183
1731601110000|2024-11-14 16:18:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|37
1731601120000|2024-11-14 16:18:40|||||||||2
1731601130000|2024-11-14 16:18:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1731601150000|2024-11-14 16:19:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|250
1731601160000|2024-11-14 16:19:20||144.34||144.34||144.34||144.34|5
1731601170000|2024-11-14 16:19:30|||||||||2
1731601180000|2024-11-14 16:19:40|||||||||53
1731601190000|2024-11-14 16:19:50|||||||||18
1731601200000|2024-11-14 16:20:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|271
1731601210000|2024-11-14 16:20:10|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|13
1731601220000|2024-11-14 16:20:20|144.37||144.37||144.37||144.37||2
1731601230000|2024-11-14 16:20:30|||||||||1
1731601240000|2024-11-14 16:20:40|||||||||6
1731601250000|2024-11-14 16:20:50|||||||||14
1731601260000|2024-11-14 16:21:00|||||||||30
1731601270000|2024-11-14 16:21:10|||||||||211
1731601290000|2024-11-14 16:21:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1731601300000|2024-11-14 16:21:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|52
1731601310000|2024-11-14 16:21:50|||||||||1
1731601330000|2024-11-14 16:22:10|||||||||51
1731601340000|2024-11-14 16:22:20|||||||||33
1731601350000|2024-11-14 16:22:30|||||||||1
1731601370000|2024-11-14 16:22:50|||||||||65
1731601380000|2024-11-14 16:23:00|||||||||101
1731601390000|2024-11-14 16:23:10|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|188
1731601420000|2024-11-14 16:23:40|||||||||1
1731601440000|2024-11-14 16:24:00|||||||||1
1731601450000|2024-11-14 16:24:10|||||||||30
1731601460000|2024-11-14 16:24:20|||||||||1
1731601470000|2024-11-14 16:24:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|162
1731601480000|2024-11-14 16:24:40|||||||||3
1731601490000|2024-11-14 16:24:50|||||||||1
1731601500000|2024-11-14 16:25:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|775
1731601510000|2024-11-14 16:25:10|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|630
1731601520000|2024-11-14 16:25:20|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|595
1731601530000|2024-11-14 16:25:30|||||||||116
1731601550000|2024-11-14 16:25:50|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|514
1731601560000|2024-11-14 16:26:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|79
1731601570000|2024-11-14 16:26:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|123
1731601580000|2024-11-14 16:26:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|177
1731601590000|2024-11-14 16:26:30|||||||||33
1731601600000|2024-11-14 16:26:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|455
1731601610000|2024-11-14 16:26:50|||||||||34
1731601630000|2024-11-14 16:27:10|||||||||40
1731601640000|2024-11-14 16:27:20|||||||||14
1731601650000|2024-11-14 16:27:30|||||||||207
1731601660000|2024-11-14 16:27:40|||||||||16
1731601670000|2024-11-14 16:27:50|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|507
1731601680000|2024-11-14 16:28:00|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|958
1731601690000|2024-11-14 16:28:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|464
1731601700000|2024-11-14 16:28:20|||||||||193
1731601710000|2024-11-14 16:28:30|||||||||680
1731601720000|2024-11-14 16:28:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|726
1731601730000|2024-11-14 16:28:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|341
1731601740000|2024-11-14 16:29:00|||||||||43
1731601750000|2024-11-14 16:29:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|267
1731601760000|2024-11-14 16:29:20|||||||||145
1731601770000|2024-11-14 16:29:30|||||||||35
1731601780000|2024-11-14 16:29:40|||||||||80
1731601790000|2024-11-14 16:29:50|||||||||76
1731601800000|2024-11-14 16:30:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|357
1731601820000|2024-11-14 16:30:20|||||||||333
1731601830000|2024-11-14 16:30:30|||||||||20
1731601840000|2024-11-14 16:30:40|||||||||489
1731601850000|2024-11-14 16:30:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|835
1731601860000|2024-11-14 16:31:00|||||||||552
1731601870000|2024-11-14 16:31:10|||||||||315
1731601880000|2024-11-14 16:31:20|144.32||144.27||144.32||144.27||300
1731601890000|2024-11-14 16:31:30|||||||||57
1731601900000|2024-11-14 16:31:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|196
1731601910000|2024-11-14 16:31:50|||||||||533
1731601920000|2024-11-14 16:32:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|167
1731601930000|2024-11-14 16:32:10|||||||||367
1731601940000|2024-11-14 16:32:20|||||||||744
1731601950000|2024-11-14 16:32:30|||||||||55
1731601960000|2024-11-14 16:32:40|||||||||781
1731601970000|2024-11-14 16:32:50|||||||||545
1731601980000|2024-11-14 16:33:00|||||||||105
1731601990000|2024-11-14 16:33:10|||||||||605
1731602000000|2024-11-14 16:33:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|248
1731602010000|2024-11-14 16:33:30|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|1549
1731602020000|2024-11-14 16:33:40|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|526
1731602030000|2024-11-14 16:33:50|144.32||144.27||144.32||144.27||231
1731602040000|2024-11-14 16:34:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|133
1731602050000|2024-11-14 16:34:10|||||||||217
1731602060000|2024-11-14 16:34:20|||||||||3
1731602070000|2024-11-14 16:34:30|||||||||254
1731602080000|2024-11-14 16:34:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|1455
1731602090000|2024-11-14 16:34:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|779
1731602100000|2024-11-14 16:35:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|501
1731602110000|2024-11-14 16:35:10|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|843
1731602120000|2024-11-14 16:35:20|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|410
1731602130000|2024-11-14 16:35:30||144.39||144.39||144.39||144.39|0
1731602140000|2024-11-14 16:35:40|||||||||291
1731602150000|2024-11-14 16:35:50|||||||||312
1731602160000|2024-11-14 16:36:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|955
1731602170000|2024-11-14 16:36:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|269
1731602180000|2024-11-14 16:36:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|168
1731602190000|2024-11-14 16:36:30|||||||||41
1731602200000|2024-11-14 16:36:40|||||||||1
1731602210000|2024-11-14 16:36:50|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|599
1731602220000|2024-11-14 16:37:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|594
1731602300000|2024-11-14 16:38:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1731602340000|2024-11-14 16:39:00|144.62||144.57||144.62||144.57||0
1731602360000|2024-11-14 16:39:20|144.62||144.62||144.62||144.57||0
1731602370000|2024-11-14 16:39:30|144.57||144.57||144.57||144.57||0
1731602440000|2024-11-14 16:40:40|||||||||165
1731602450000|2024-11-14 16:40:50|||||||||222
1731602470000|2024-11-14 16:41:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|117
1731602510000|2024-11-14 16:41:50|144.57||144.57||144.57||144.57||0
1731602520000|2024-11-14 16:42:00|144.52||144.52||144.52||144.52||10
1731602570000|2024-11-14 16:42:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|274
1731602580000|2024-11-14 16:43:00|||||||||70
1731602630000|2024-11-14 16:43:50||144.44||144.49||144.49||144.44|363
1731602640000|2024-11-14 16:44:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|183
1731602650000|2024-11-14 16:44:10|||||||||73
1731602660000|2024-11-14 16:44:20|||||||||201
1731602670000|2024-11-14 16:44:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1731602680000|2024-11-14 16:44:40|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|14
1731602780000|2024-11-14 16:46:20|||||||||208
1731602790000|2024-11-14 16:46:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1731602830000|2024-11-14 16:47:10|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|260
1731602840000|2024-11-14 16:47:20|144.42||144.42||144.42||144.42||0
1731602850000|2024-11-14 16:47:30|144.47||144.42||144.47||144.42||0
1731602860000|2024-11-14 16:47:40|144.47||144.42||144.47||144.42||0
1731602880000|2024-11-14 16:48:00|144.47||144.42||144.47||144.42||0
1731602890000|2024-11-14 16:48:10|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|3
1731602900000|2024-11-14 16:48:20||144.34||144.39||144.39||144.34|0
1731602910000|2024-11-14 16:48:30||144.34||144.39||144.39||144.34|0
1731602920000|2024-11-14 16:48:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|31
1731602930000|2024-11-14 16:48:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1731602940000|2024-11-14 16:49:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|64
1731602960000|2024-11-14 16:49:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|56
1731602970000|2024-11-14 16:49:30|144.42||144.37||144.42||144.37||0
1731602980000|2024-11-14 16:49:40|144.42||144.37||144.42||144.37||0
1731602990000|2024-11-14 16:49:50|||||||||117
1731603000000|2024-11-14 16:50:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1731603070000|2024-11-14 16:51:10|||||||||32
1731603140000|2024-11-14 16:52:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|10
1731603170000|2024-11-14 16:52:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1731603240000|2024-11-14 16:54:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|19
1731603290000|2024-11-14 16:54:50||144.14||144.14||144.14||144.14|105
1731603300000|2024-11-14 16:55:00||144.19||144.19||144.19||144.19|0
1731603330000|2024-11-14 16:55:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|152
1731603340000|2024-11-14 16:55:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|77
1731603430000|2024-11-14 16:57:10|||||||||482
1731603480000|2024-11-14 16:58:00|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|26
1731603490000|2024-11-14 16:58:10||144.24||144.24||144.24||144.19|1
1731603500000|2024-11-14 16:58:20||144.19||144.19||144.24||144.19|0
1731603510000|2024-11-14 16:58:30||144.24||144.24||144.24||144.19|0
1731603530000|2024-11-14 16:58:50||144.19||144.19||144.19||144.19|53
1731603540000|2024-11-14 16:59:00||144.24||144.24||144.24||144.24|0
1731603610000|2024-11-14 17:00:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|27
1731603630000|2024-11-14 17:00:30|||||||||122
1731603650000|2024-11-14 17:00:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|87
1731603660000|2024-11-14 17:01:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1731603740000|2024-11-14 17:02:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1731603750000|2024-11-14 17:02:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1731603790000|2024-11-14 17:03:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|25
1731603800000|2024-11-14 17:03:20|||||||||150
1731603820000|2024-11-14 17:03:40|||||||||10
1731603830000|2024-11-14 17:03:50|||||||||15
1731603840000|2024-11-14 17:04:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|7
1731603870000|2024-11-14 17:04:30|||||||||50
1731603900000|2024-11-14 17:05:00|||||||||2
1731603930000|2024-11-14 17:05:30||144.14||144.14||144.14||144.14|11
1731603940000|2024-11-14 17:05:40|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|0
1731603970000|2024-11-14 17:06:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|44
1731604010000|2024-11-14 17:06:50|||||||||133
1731604020000|2024-11-14 17:07:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|76
1731604070000|2024-11-14 17:07:50|||||||||2
1731604080000|2024-11-14 17:08:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1731604120000|2024-11-14 17:08:40|||||||||9
1731604150000|2024-11-14 17:09:10|||||||||7
1731604180000|2024-11-14 17:09:40|||||||||3
1731604190000|2024-11-14 17:09:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|14
1731604200000|2024-11-14 17:10:00|||||||||3
1731604210000|2024-11-14 17:10:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1731604260000|2024-11-14 17:11:00|||||||||3
1731604280000|2024-11-14 17:11:20|||||||||5
1731604310000|2024-11-14 17:11:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|39
1731604360000|2024-11-14 17:12:40|||||||||4
1731604420000|2024-11-14 17:13:40|||||||||2
1731604450000|2024-11-14 17:14:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1731604480000|2024-11-14 17:14:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1731604490000|2024-11-14 17:14:50|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|81
1731604500000|2024-11-14 17:15:00|144.12||144.12||144.12||144.12||0
1731604510000|2024-11-14 17:15:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|62
1731604520000|2024-11-14 17:15:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|60
1731604550000|2024-11-14 17:15:50||143.99||144.04||144.04||143.99|4
1731604560000|2024-11-14 17:16:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1731604900000|2024-11-14 17:21:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|32
1731604930000|2024-11-14 17:22:10|||||||||11
1731605070000|2024-11-14 17:24:30|||||||||24
1731605170000|2024-11-14 17:26:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|60
1731605180000|2024-11-14 17:26:20|||||||||30
1731605190000|2024-11-14 17:26:30|||||||||10
1731605200000|2024-11-14 17:26:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|138
1731605230000|2024-11-14 17:27:10|||||||||4
1731605240000|2024-11-14 17:27:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|18
1731605290000|2024-11-14 17:28:10|||||||||40
1731605310000|2024-11-14 17:28:30|||||||||1
1731605350000|2024-11-14 17:29:10|||||||||41
1731605400000|2024-11-14 17:30:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|17
1731605410000|2024-11-14 17:30:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|2
1731605470000|2024-11-14 17:31:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|67
1731605530000|2024-11-14 17:32:10||143.74||143.74||143.74||143.74|125
1731605540000|2024-11-14 17:32:20|143.82||143.82||143.82||143.82||40
1731605550000|2024-11-14 17:32:30|||||||||1
1731605580000|2024-11-14 17:33:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|4
1731605590000|2024-11-14 17:33:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|360
1731605630000|2024-11-14 17:33:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|40
1731605640000|2024-11-14 17:34:00|||||||||100
1731605670000|2024-11-14 17:34:30|||||||||101
1731605690000|2024-11-14 17:34:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1731605710000|2024-11-14 17:35:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|11
1731605750000|2024-11-14 17:35:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731605780000|2024-11-14 17:36:20||143.79||143.84||143.84||143.79|0
1731605790000|2024-11-14 17:36:30||143.79||143.84||143.84||143.79|0
1731605850000|2024-11-14 17:37:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1731605880000|2024-11-14 17:38:00|||||||||2
1731605930000|2024-11-14 17:38:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|15
1731605970000|2024-11-14 17:39:30|||||||||82
1731606000000|2024-11-14 17:40:00|||||||||2
1731606030000|2024-11-14 17:40:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|80
1731606060000|2024-11-14 17:41:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|21
1731606100000|2024-11-14 17:41:40|||||||||1
1731606110000|2024-11-14 17:41:50||143.89||143.89||143.89||143.89|4
1731606120000|2024-11-14 17:42:00||143.94||143.89||143.94||143.89|0
1731606130000|2024-11-14 17:42:10|143.97||144.02||144.02||143.97||4
1731606140000|2024-11-14 17:42:20||143.94||143.89||143.94||143.89|0
1731606150000|2024-11-14 17:42:30||143.94||143.89||143.94||143.89|0
1731606160000|2024-11-14 17:42:40|143.97||143.97||143.97||143.97||9
1731606170000|2024-11-14 17:42:50|144.02||143.97||144.02||143.97||1
1731606210000|2024-11-14 17:43:30||143.84||143.84||143.84||143.84|0
1731606220000|2024-11-14 17:43:40||143.89||143.84||143.89||143.84|0
1731606230000|2024-11-14 17:43:50||143.89||143.89||143.89||143.84|0
1731606250000|2024-11-14 17:44:10||143.84||143.84||143.84||143.84|0
1731606260000|2024-11-14 17:44:20||143.89||143.89||143.89||143.89|0
1731606320000|2024-11-14 17:45:20||143.84||143.89||143.89||143.84|1
1731606330000|2024-11-14 17:45:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731606340000|2024-11-14 17:45:40|143.97||143.97||143.97||143.97||1
1731606350000|2024-11-14 17:45:50|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|0
1731606400000|2024-11-14 17:46:40||143.79||143.79||143.79||143.79|0
1731606410000|2024-11-14 17:46:50|143.87||143.87||143.87||143.87||0
1731606420000|2024-11-14 17:47:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731606430000|2024-11-14 17:47:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1731606460000|2024-11-14 17:47:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1731606540000|2024-11-14 17:49:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|3
1731606560000|2024-11-14 17:49:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1731606570000|2024-11-14 17:49:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|56
1731606580000|2024-11-14 17:49:40|||||||||4
1731606600000|2024-11-14 17:50:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1731606620000|2024-11-14 17:50:20|||||||||2
1731606630000|2024-11-14 17:50:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|11
1731606660000|2024-11-14 17:51:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1731606740000|2024-11-14 17:52:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1731606780000|2024-11-14 17:53:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1731606790000|2024-11-14 17:53:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731606820000|2024-11-14 17:53:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|12
1731606830000|2024-11-14 17:53:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|117
1731606900000|2024-11-14 17:55:00||143.79||143.79||143.84||143.79|2
1731606910000|2024-11-14 17:55:10|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|1
1731606920000|2024-11-14 17:55:20||143.84||143.79||143.84||143.79|0
1731606930000|2024-11-14 17:55:30|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|0
1731606950000|2024-11-14 17:55:50|143.92||143.92||143.92||143.92||1
1731606960000|2024-11-14 17:56:00||143.84||143.84||143.84||143.84|0
1731606970000|2024-11-14 17:56:10|||||||||20
1731607020000|2024-11-14 17:57:00|||||||||152
1731607100000|2024-11-14 17:58:20||143.79||143.79||143.84||143.79|3
1731607110000|2024-11-14 17:58:30|143.87||143.87||143.87||143.87||0
1731607140000|2024-11-14 17:59:00|||||||||30
1731607250000|2024-11-14 18:00:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|31
1731607280000|2024-11-14 18:01:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|41
1731607330000|2024-11-14 18:02:10||143.74||143.74||143.74||143.74|2
1731607350000|2024-11-14 18:02:30||143.79||143.79||143.79||143.79|0
1731607360000|2024-11-14 18:02:40||143.74||143.74||143.74||143.74|0
1731607370000|2024-11-14 18:02:50||143.79||143.74||143.79||143.74|0
1731607380000|2024-11-14 18:03:00||143.79||143.79||143.79||143.79|0
1731607410000|2024-11-14 18:03:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1731607440000|2024-11-14 18:04:00|||||||||1
1731607460000|2024-11-14 18:04:20|143.97||143.97||143.97||143.97||1
1731607470000|2024-11-14 18:04:30|143.92||143.92||143.92||143.92||0
1731607530000|2024-11-14 18:05:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|107
1731607540000|2024-11-14 18:05:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|95
1731607630000|2024-11-14 18:07:10|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|1
1731607640000|2024-11-14 18:07:20||143.89||143.84||143.89||143.84|0
1731607650000|2024-11-14 18:07:30|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|26
1731607660000|2024-11-14 18:07:40|143.92||143.92||143.92||143.92||0
1731607690000|2024-11-14 18:08:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1731607700000|2024-11-14 18:08:20||143.84||143.89||143.89||143.84|0
1731607720000|2024-11-14 18:08:40||143.84||143.89||143.89||143.84|0
1731607740000|2024-11-14 18:09:00||143.84||143.89||143.89||143.84|13
1731607750000|2024-11-14 18:09:10||143.84||143.89||143.89||143.84|0
1731607760000|2024-11-14 18:09:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|12
1731607800000|2024-11-14 18:10:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|75
1731607820000|2024-11-14 18:10:20|||||||||5
1731607860000|2024-11-14 18:11:00||143.84||143.84||143.84||143.84|1
1731607870000|2024-11-14 18:11:10||143.89||143.89||143.89||143.89|0
1731607880000|2024-11-14 18:11:20|143.92|143.84|143.97|143.84|143.97|143.84|143.92|143.84|24
1731607890000|2024-11-14 18:11:30||143.89||143.84||143.89||143.84|0
1731607910000|2024-11-14 18:11:50|143.92||143.92||143.92||143.92||0
1731607950000|2024-11-14 18:12:30|143.97||143.97||143.97||143.97||1
1731607960000|2024-11-14 18:12:40|143.92||143.92||143.92||143.92||0
1731607980000|2024-11-14 18:13:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|4
1731607990000|2024-11-14 18:13:10||143.84||143.84||143.84||143.84|16
1731608000000|2024-11-14 18:13:20|143.92||143.92||143.92||143.92||0
1731608010000|2024-11-14 18:13:30|143.97||143.92||143.97||143.92||1
1731608100000|2024-11-14 18:15:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|1
1731608110000|2024-11-14 18:15:10|||||||||3
1731608270000|2024-11-14 18:17:50||143.84||143.84||143.84||143.84|52
1731608280000|2024-11-14 18:18:00|143.92|143.89|143.97|143.84|143.97|143.89|143.92|143.84|6
1731608290000|2024-11-14 18:18:10|143.92||143.92||143.92||143.92||0
1731608310000|2024-11-14 18:18:30|143.97||143.97||143.97||143.97||0
1731608320000|2024-11-14 18:18:40|143.92||143.92||143.92||143.92||0
1731608400000|2024-11-14 18:20:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|2
1731608470000|2024-11-14 18:21:10||143.84||143.84||143.84||143.84|99
1731608480000|2024-11-14 18:21:20|143.92||143.97||143.97||143.92||70
1731608490000|2024-11-14 18:21:30|143.92||143.92||143.92||143.92||0
1731608500000|2024-11-14 18:21:40|143.97||143.97||143.97||143.97||0
1731608520000|2024-11-14 18:22:00|143.92||143.92||143.92||143.92||2
1731608530000|2024-11-14 18:22:10|143.97||143.97||143.97||143.92||0
1731608550000|2024-11-14 18:22:30|143.92||143.92||143.92||143.92||0
1731608570000|2024-11-14 18:22:50|143.97||143.97||143.97||143.97||0
1731608580000|2024-11-14 18:23:00|143.92||143.97||143.97||143.92||0
1731608610000|2024-11-14 18:23:30|143.92||143.92||143.92||143.92||0
1731608630000|2024-11-14 18:23:50|143.97||143.97||143.97||143.97||0
1731608640000|2024-11-14 18:24:00|143.92||143.92||143.92||143.92||0
1731608660000|2024-11-14 18:24:20|143.97||143.97||143.97||143.97||0
1731608670000|2024-11-14 18:24:30|143.92||143.92||143.92||143.92||0
1731608680000|2024-11-14 18:24:40|143.97||143.97||143.97||143.97||0
1731608690000|2024-11-14 18:24:50||143.89||143.84||143.89||143.84|0
1731608700000|2024-11-14 18:25:00||143.89||143.89||143.89||143.89|0
1731608710000|2024-11-14 18:25:10||143.84||143.84||143.84||143.84|0
1731608740000|2024-11-14 18:25:40||143.89||143.89||143.89||143.89|0
1731608780000|2024-11-14 18:26:20||143.84||143.84||143.84||143.84|0
1731608800000|2024-11-14 18:26:40|143.92||143.97||143.97||143.92||0
1731608830000|2024-11-14 18:27:10|143.92||143.92||143.92||143.92||0
1731608900000|2024-11-14 18:28:20|||||||||16
1731608920000|2024-11-14 18:28:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|115
1731608930000|2024-11-14 18:28:50|||||||||10
1731609100000|2024-11-14 18:31:40|143.92||143.92||143.92||143.92||48
1731609110000|2024-11-14 18:31:50|143.87||143.87||143.87||143.87||0
1731609160000|2024-11-14 18:32:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|115
1731609180000|2024-11-14 18:33:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|39
1731609260000|2024-11-14 18:34:20|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|10
1731609270000|2024-11-14 18:34:30|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|0
1731609280000|2024-11-14 18:34:40|143.92||143.87||143.92||143.87||0
1731609360000|2024-11-14 18:36:00|143.92||143.92||143.92||143.92||0
1731609370000|2024-11-14 18:36:10||143.84||143.79||143.84||143.79|0
1731609380000|2024-11-14 18:36:20|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|2
1731609660000|2024-11-14 18:41:00|||||||||1
1731609720000|2024-11-14 18:42:00|143.92||143.92||143.92||143.92||3
1731609730000|2024-11-14 18:42:10|143.87||143.87||143.87||143.87||170
1731609740000|2024-11-14 18:42:20||143.74||143.74||143.74||143.74|100
1731609750000|2024-11-14 18:42:30||143.79||143.79||143.79||143.79|0
1731609770000|2024-11-14 18:42:50||143.74||143.74||143.74||143.74|0
1731609790000|2024-11-14 18:43:10||143.79||143.74||143.79||143.74|2
1731609800000|2024-11-14 18:43:20||143.79||143.79||143.79||143.79|0
1731609840000|2024-11-14 18:44:00|143.92||143.87||143.92||143.87||0
1731609880000|2024-11-14 18:44:40|143.92||143.87||143.92||143.87||0
1731609940000|2024-11-14 18:45:40||143.74||143.74||143.74||143.74|0
1731609970000|2024-11-14 18:46:10||143.79||143.74||143.79||143.74|0
1731609980000|2024-11-14 18:46:20||143.79||143.74||143.79||143.74|0
1731610000000|2024-11-14 18:46:40|143.82||143.82||143.82||143.82||0
1731610030000|2024-11-14 18:47:10|143.87||143.87||143.87||143.87||0
1731610040000|2024-11-14 18:47:20||143.79||143.74||143.79||143.74|0
1731610060000|2024-11-14 18:47:40|143.82||143.82||143.82||143.82||0
1731610070000|2024-11-14 18:47:50|143.87||143.87||143.87||143.87||0
1731610090000|2024-11-14 18:48:10||143.79||143.79||143.79||143.79|0
1731610210000|2024-11-14 18:50:10|143.92||143.92||143.92||143.92||0
1731610230000|2024-11-14 18:50:30|143.87||143.87||143.87||143.87||0
1731610260000|2024-11-14 18:51:00|143.92||143.92||143.92||143.92||4
1731610270000|2024-11-14 18:51:10||143.84||143.84||143.84||143.84|0
1731610310000|2024-11-14 18:51:50|143.97||143.97||143.97||143.97||4
1731610320000|2024-11-14 18:52:00|143.92||143.92||143.92||143.92||0
1731610350000|2024-11-14 18:52:30|||||||||2
1731610360000|2024-11-14 18:52:40||143.79||143.79||143.79||143.79|0
1731610390000|2024-11-14 18:53:10|143.87||143.87||143.87||143.87||0
1731610400000|2024-11-14 18:53:20|143.92||143.92||143.92||143.92||8
1731610410000|2024-11-14 18:53:30|143.87||143.87||143.87||143.87||0
1731610440000|2024-11-14 18:54:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1731610450000|2024-11-14 18:54:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|4
1731610460000|2024-11-14 18:54:20|143.92||143.92||143.92||143.92||0
1731610470000|2024-11-14 18:54:30||143.84||143.79||143.84||143.79|0
1731610500000|2024-11-14 18:55:00|143.87||143.87||143.87||143.87||0
1731610510000|2024-11-14 18:55:10|143.92||143.92||143.92||143.87||0
1731610520000|2024-11-14 18:55:20|143.87||143.87||143.87||143.87||0
1731610530000|2024-11-14 18:55:30|143.92||143.87||143.92||143.87||0
1731610550000|2024-11-14 18:55:50|143.92||143.92||143.92||143.92||1
1731610560000|2024-11-14 18:56:00|143.87||143.87||143.87||143.87||0
1731610640000|2024-11-14 18:57:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|50
1731610690000|2024-11-14 18:58:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1731610700000|2024-11-14 18:58:20||143.74||143.79||143.79||143.74|0
1731610740000|2024-11-14 18:59:00||143.74||143.74||143.74||143.74|0
1731610750000|2024-11-14 18:59:10|143.82||143.87||143.87||143.82||0
1731610780000|2024-11-14 18:59:40|143.82||143.82||143.82||143.82||0
1731610800000|2024-11-14 19:00:00|143.87||143.87||143.87||143.87||15
1731610810000|2024-11-14 19:00:10||143.79||143.79||143.79||143.79|2
1731610820000|2024-11-14 19:00:20|143.92||143.92||143.92||143.92||0
1731610840000|2024-11-14 19:00:40|143.87||143.87||143.87||143.87||0
1731610860000|2024-11-14 19:01:00|143.92||143.92||143.92||143.92||1
1731610870000|2024-11-14 19:01:10||143.84||143.84||143.84||143.84|0
1731610950000|2024-11-14 19:02:30|143.97||143.97||143.97||143.97||0
1731611000000|2024-11-14 19:03:20||143.89||143.89||143.89||143.89|0
1731611030000|2024-11-14 19:03:50|144.02||144.02||144.02||144.02||0
1731611040000|2024-11-14 19:04:00|143.97||143.97||143.97||143.97||0
1731611050000|2024-11-14 19:04:10|144.02||144.02||144.02||144.02||0
1731611070000|2024-11-14 19:04:30||143.94||143.94||143.94||143.94|0
1731611080000|2024-11-14 19:04:40||143.89||143.89||143.89||143.89|0
1731611100000|2024-11-14 19:05:00|143.97||143.97||143.97||143.97||0
1731611110000|2024-11-14 19:05:10|144.02||143.97||144.02||143.97||0
1731611120000|2024-11-14 19:05:20|144.02||144.02||144.02||144.02||0
1731611140000|2024-11-14 19:05:40|143.97||143.97||143.97||143.97||0
1731611160000|2024-11-14 19:06:00|144.02||144.02||144.02||144.02||4
1731611170000|2024-11-14 19:06:10|143.97||143.97||143.97||143.97||0
1731611240000|2024-11-14 19:07:20|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|12
1731611260000|2024-11-14 19:07:40|143.97||143.97||143.97||143.97||0
1731611270000|2024-11-14 19:07:50|144.02||144.02||144.02||144.02||0
1731611280000|2024-11-14 19:08:00||143.94||143.89||143.94||143.89|2
1731611290000|2024-11-14 19:08:10||143.94||143.94||143.94||143.94|0
1731611310000|2024-11-14 19:08:30||143.89||143.89||143.89||143.89|0
1731611330000|2024-11-14 19:08:50|143.97||143.97||143.97||143.97||0
1731611400000|2024-11-14 19:10:00|144.02||144.02||144.02||144.02||1
1731611410000|2024-11-14 19:10:10|143.97||143.97||143.97||143.97||0
1731611440000|2024-11-14 19:10:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1731611550000|2024-11-14 19:12:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1731612120000|2024-11-14 19:22:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|36
1731612180000|2024-11-14 19:23:00|||||||||2
1731612230000|2024-11-14 19:23:50|||||||||5
1731612510000|2024-11-14 19:28:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|35
1731613070000|2024-11-14 19:37:50|144.12||144.12||144.12||144.12||16
1731613100000|2024-11-14 19:38:20||144.04||144.04||144.04||144.04|0
1731613140000|2024-11-14 19:39:00|||||||||4
1731613260000|2024-11-14 19:41:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|40
1731613320000|2024-11-14 19:42:00|144.12||144.07||144.12||144.07||36
1731613340000|2024-11-14 19:42:20|144.12||144.12||144.12||144.12||5
1731613360000|2024-11-14 19:42:40||144.04||144.04||144.04||144.04|0
1731613610000|2024-11-14 19:46:50|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|32
1731613860000|2024-11-14 19:51:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|32
1731613990000|2024-11-14 19:53:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|16
1731614170000|2024-11-14 19:56:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1731614400000|2024-11-14 20:00:00|144.17|144.09|144.07|143.94|144.17|144.09|144.07|143.94|288
1731614410000|2024-11-14 20:00:10|144.12|143.99|144.12|144.04|144.12|144.04|144.07|143.99|24
1731614440000|2024-11-14 20:00:40|144.17||144.12||144.17||144.12||1
1731614450000|2024-11-14 20:00:50||143.99||144.04||144.04||143.99|0
1731614470000|2024-11-14 20:01:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|14
1731614490000|2024-11-14 20:01:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|11
1731614540000|2024-11-14 20:02:20||143.99||144.04||144.04||143.99|0
1731614630000|2024-11-14 20:03:50||143.99||143.99||143.99||143.99|0
1731614640000|2024-11-14 20:04:00||144.04||144.04||144.04||144.04|0
1731614650000|2024-11-14 20:04:10||143.99||143.99||144.04||143.99|0
1731614670000|2024-11-14 20:04:30||144.04||144.04||144.04||144.04|0
1731614680000|2024-11-14 20:04:40||143.99||143.99||144.04||143.99|0
1731614690000|2024-11-14 20:04:50|144.07||144.07||144.07||144.07||0
1731614740000|2024-11-14 20:05:40||143.94||143.94||143.94||143.94|0
1731614750000|2024-11-14 20:05:50||143.99||143.99||143.99||143.99|0
1731614760000|2024-11-14 20:06:00||143.94||143.94||143.94||143.94|0
1731614780000|2024-11-14 20:06:20|144.02||144.02||144.02||144.02||0
1731614810000|2024-11-14 20:06:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|11
1731614830000|2024-11-14 20:07:10|||||||||3
1731614840000|2024-11-14 20:07:20||143.84||143.84||143.84||143.84|29
1731614850000|2024-11-14 20:07:30|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.89|23
1731614880000|2024-11-14 20:08:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1731614900000|2024-11-14 20:08:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|1
1731614920000|2024-11-14 20:08:40||143.94||143.99||143.99||143.94|10
1731614930000|2024-11-14 20:08:50||143.94||143.99||143.99||143.94|0
1731614950000|2024-11-14 20:09:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|1
1731614970000|2024-11-14 20:09:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|4
1731615000000|2024-11-14 20:10:00|||||||||6
1731615010000|2024-11-14 20:10:10|144.07||144.02||144.07||144.02||0
1731615020000|2024-11-14 20:10:20|144.07||144.07||144.07||144.07||0
1731615030000|2024-11-14 20:10:30|144.02||144.02||144.02||144.02||0
1731615040000|2024-11-14 20:10:40|144.07||144.07||144.07||144.07||0
1731615050000|2024-11-14 20:10:50|144.02||144.02||144.07||144.02||0
1731615120000|2024-11-14 20:12:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|0
1731615140000|2024-11-14 20:12:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|8
1731615160000|2024-11-14 20:12:40|144.07|143.99|143.97|143.89|144.07|143.99|143.97|143.89|80
1731615180000|2024-11-14 20:13:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|375
1731615240000|2024-11-14 20:14:00|144.07||144.02||144.07||144.02||0
1731615360000|2024-11-14 20:16:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1731615390000|2024-11-14 20:16:30|||||||||2
1731615400000|2024-11-14 20:16:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1731615410000|2024-11-14 20:16:50|144.17||144.17||144.17||144.17||0
1731615420000|2024-11-14 20:17:00|144.12|144.09|144.12|144.04|144.12|144.09|144.12|144.04|5
1731615430000|2024-11-14 20:17:10|||||||||4
1731615450000|2024-11-14 20:17:30||143.99||144.04||144.04||143.99|12
1731615460000|2024-11-14 20:17:40||143.99||144.04||144.04||143.99|0
1731615510000|2024-11-14 20:18:30|||||||||6
1731615580000|2024-11-14 20:19:40|||||||||6
1731615620000|2024-11-14 20:20:20||143.99||143.99||143.99||143.99|16
1731615640000|2024-11-14 20:20:40|||||||||8
1731615650000|2024-11-14 20:20:50||144.04||144.04||144.04||144.04|0
1731615660000|2024-11-14 20:21:00||143.99||143.99||143.99||143.99|21
1731615720000|2024-11-14 20:22:00|144.07||144.07||144.07||144.07||0
1731615730000|2024-11-14 20:22:10|||||||||2
1731615740000|2024-11-14 20:22:20|144.12||144.12||144.12||144.12||7
1731615780000|2024-11-14 20:23:00||144.04||144.04||144.04||144.04|0
1731615850000|2024-11-14 20:24:10||143.99||143.99||143.99||143.99|8
1731615860000|2024-11-14 20:24:20||144.04||143.99||144.04||143.99|0
1731615880000|2024-11-14 20:24:40||144.04||143.99||144.04||143.99|0
1731615920000|2024-11-14 20:25:20||144.04||143.99||144.04||143.99|3
1731615960000|2024-11-14 20:26:00|144.07||144.07||144.07||144.07||0
1731616010000|2024-11-14 20:26:50|||||||||3
1731616030000|2024-11-14 20:27:10|144.12||144.12||144.12||144.12||6
1731616060000|2024-11-14 20:27:40||144.04||144.04||144.04||144.04|0
1731616080000|2024-11-14 20:28:00|144.17||144.12||144.17||144.12||1
1731616090000|2024-11-14 20:28:10|144.17||144.12||144.17||144.12||0
1731616100000|2024-11-14 20:28:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|100
1731616150000|2024-11-14 20:29:10|||||||||3
1731616200000|2024-11-14 20:30:00|||||||||3
1731616220000|2024-11-14 20:30:20|||||||||3
1731616230000|2024-11-14 20:30:30||144.04||144.04||144.09||144.04|8
1731616240000|2024-11-14 20:30:40|144.12||144.12||144.12||144.12||0
1731616250000|2024-11-14 20:30:50|||||||||3
1731616270000|2024-11-14 20:31:10|||||||||3
1731616280000|2024-11-14 20:31:20|||||||||1
1731616290000|2024-11-14 20:31:30|||||||||1
1731616300000|2024-11-14 20:31:40|||||||||1
1731616310000|2024-11-14 20:31:50|||||||||1
1731616320000|2024-11-14 20:32:00|||||||||1
1731616330000|2024-11-14 20:32:10||143.99||143.99||143.99||143.99|28
1731616340000|2024-11-14 20:32:20||144.04||143.99||144.04||143.99|25
1731616350000|2024-11-14 20:32:30|144.07||144.07||144.07||144.07||3
1731616380000|2024-11-14 20:33:00|144.12||144.07||144.12||144.07||0
1731616410000|2024-11-14 20:33:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1731616440000|2024-11-14 20:34:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|39
1731616450000|2024-11-14 20:34:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|6
1731616480000|2024-11-14 20:34:40|||||||||7
1731616560000|2024-11-14 20:36:00|||||||||40
1731616580000|2024-11-14 20:36:20|144.17||144.17||144.17||144.17||37
1731616590000|2024-11-14 20:36:30||144.09||144.04||144.09||144.04|29
1731616600000|2024-11-14 20:36:40||144.09||144.09||144.09||144.09|2
1731616620000|2024-11-14 20:37:00||144.04||144.04||144.04||144.04|30
1731616640000|2024-11-14 20:37:20||144.09||144.04||144.09||144.04|20
1731616660000|2024-11-14 20:37:40||144.09||144.09||144.09||144.09|0
1731616670000|2024-11-14 20:37:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|23
1731616690000|2024-11-14 20:38:10||143.99||143.99||143.99||143.99|26
1731616710000|2024-11-14 20:38:30|144.07||144.07||144.07||144.07||0
1731616800000|2024-11-14 20:40:00|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|7
1731616810000|2024-11-14 20:40:10||144.04||144.04||144.04||143.99|0
1731616840000|2024-11-14 20:40:40|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|9
1731616870000|2024-11-14 20:41:10|||||||||5
1731616930000|2024-11-14 20:42:10|||||||||6
1731617000000|2024-11-14 20:43:20|||||||||4
1731617040000|2024-11-14 20:44:00|144.12||144.12||144.12||144.12||64
1731617050000|2024-11-14 20:44:10|144.07||144.07||144.12||144.07||19
1731617110000|2024-11-14 20:45:10|||||||||5
1731617150000|2024-11-14 20:45:50|||||||||2
1731617170000|2024-11-14 20:46:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|163
1731617180000|2024-11-14 20:46:20|||||||||6
1731617220000|2024-11-14 20:47:00|||||||||2
1731617230000|2024-11-14 20:47:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|28
1731617280000|2024-11-14 20:48:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|21
1731617290000|2024-11-14 20:48:10|||||||||7
1731617340000|2024-11-14 20:49:00|||||||||8
1731617350000|2024-11-14 20:49:10||143.89||143.89||143.89||143.89|25
1731617360000|2024-11-14 20:49:20|143.97||143.97||143.97||143.97||0
1731617390000|2024-11-14 20:49:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|25
1731617400000|2024-11-14 20:50:00|||||||||2
1731617410000|2024-11-14 20:50:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|8
1731617490000|2024-11-14 20:51:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|22
1731617500000|2024-11-14 20:51:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|138
1731617550000|2024-11-14 20:52:30|||||||||1
1731617570000|2024-11-14 20:52:50|144.07||144.07||144.07||144.07||1
1731617580000|2024-11-14 20:53:00||143.99||143.99||143.99||143.99|2
1731617590000|2024-11-14 20:53:10|||||||||7
1731617650000|2024-11-14 20:54:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|47
1731617660000|2024-11-14 20:54:20|||||||||1
1731617700000|2024-11-14 20:55:00|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|40
1731617710000|2024-11-14 20:55:10|144.02||144.02||144.02||144.02||0
1731617720000|2024-11-14 20:55:20|||||||||7
1731617730000|2024-11-14 20:55:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|65
1731617760000|2024-11-14 20:56:00||143.94||143.94||143.94||143.94|15
1731617780000|2024-11-14 20:56:20||143.99||143.94||143.99||143.94|8
1731617790000|2024-11-14 20:56:30|144.02||144.02||144.07||144.02||36
1731617800000|2024-11-14 20:56:40|144.07||144.07||144.07||144.07||7
1731617820000|2024-11-14 20:57:00|||||||||10
1731617830000|2024-11-14 20:57:10||143.99||143.99||143.99||143.99|19
1731617850000|2024-11-14 20:57:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|1
1731617880000|2024-11-14 20:58:00||143.89||143.89||143.89||143.89|4
1731617890000|2024-11-14 20:58:10||143.94||143.94||143.94||143.89|4
1731617900000|2024-11-14 20:58:20||143.89||143.94||143.94||143.89|0
1731617910000|2024-11-14 20:58:30||143.89||143.89||143.94||143.89|4
1731617920000|2024-11-14 20:58:40||143.94||143.89||143.94||143.89|8
1731617930000|2024-11-14 20:58:50|143.97||143.97||143.97||143.97||9
1731617940000|2024-11-14 20:59:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|40
1731617960000|2024-11-14 20:59:20|||||||||1
1731617970000|2024-11-14 20:59:30|||||||||1
1731617980000|2024-11-14 20:59:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|4
1731617990000|2024-11-14 20:59:50|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|32
1731654070000|2024-11-15 07:01:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|99
1731654080000|2024-11-15 07:01:20||143.54||143.54||143.54||143.54|35
1731654090000|2024-11-15 07:01:30||143.59||143.54||143.59||143.54|16
1731654100000|2024-11-15 07:01:40||143.59||143.59||143.59||143.59|9
1731654120000|2024-11-15 07:02:00|||||||||2
1731654130000|2024-11-15 07:02:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|50
1731654150000|2024-11-15 07:02:30|||||||||15
1731654160000|2024-11-15 07:02:40||143.59||143.64||143.64||143.59|16
1731654190000|2024-11-15 07:03:10||143.59||143.59||143.59||143.59|0
1731654210000|2024-11-15 07:03:30||143.64||143.59||143.64||143.59|0
1731654230000|2024-11-15 07:03:50||143.64||143.64||143.64||143.64|0
1731654270000|2024-11-15 07:04:30|143.77||143.77||143.77||143.77||14
1731654330000|2024-11-15 07:05:30||143.69||143.69||143.69||143.64|0
1731654340000|2024-11-15 07:05:40||143.64||143.64||143.64||143.64|8
1731654400000|2024-11-15 07:06:40||143.69||143.64||143.69||143.64|0
1731654410000|2024-11-15 07:06:50|143.82|143.69|143.82|143.69|143.82|143.69|143.82|143.69|0
1731654450000|2024-11-15 07:07:30|143.77||143.77||143.77||143.77||0
1731654480000|2024-11-15 07:08:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1731654490000|2024-11-15 07:08:10|143.77||143.72||143.77||143.72||0
1731654510000|2024-11-15 07:08:30||143.59||143.59||143.59||143.59|2
1731654530000|2024-11-15 07:08:50||143.64||143.64||143.64||143.64|0
1731654540000|2024-11-15 07:09:00||143.59||143.59||143.59||143.59|3
1731654550000|2024-11-15 07:09:10|143.67||143.72||143.72||143.67||0
1731654600000|2024-11-15 07:10:00|143.67||143.67||143.67||143.67||0
1731654610000|2024-11-15 07:10:10|143.72||143.72||143.72||143.72||0
1731654650000|2024-11-15 07:10:50||143.64||143.64||143.64||143.64|0
1731654670000|2024-11-15 07:11:10|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|1
1731654690000|2024-11-15 07:11:30|143.72||143.72||143.72||143.72||0
1731654700000|2024-11-15 07:11:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|2
1731654710000|2024-11-15 07:11:50|143.77||143.77||143.77||143.72||0
1731654720000|2024-11-15 07:12:00|143.72||143.72||143.72||143.72||0
1731654750000|2024-11-15 07:12:30||143.59||143.59||143.59||143.59|0
1731654770000|2024-11-15 07:12:50|143.67||143.72||143.72||143.67||0
1731654780000|2024-11-15 07:13:00|143.67|143.54|143.67|143.54|143.67|143.54|143.67|143.54|0
1731654800000|2024-11-15 07:13:20|143.62||143.62||143.62||143.62||0
1731654850000|2024-11-15 07:14:10|143.67||143.67||143.67||143.67||0
1731654920000|2024-11-15 07:15:20||143.59||143.59||143.59||143.59|2
1731655020000|2024-11-15 07:17:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1731655060000|2024-11-15 07:17:40|143.67||143.67||143.67||143.67||0
1731655070000|2024-11-15 07:17:50|143.62||143.62||143.62||143.62||0
1731655080000|2024-11-15 07:18:00|143.67||143.62||143.67||143.62||0
1731655100000|2024-11-15 07:18:20|143.67||143.67||143.67||143.67||0
1731655110000|2024-11-15 07:18:30|143.62||143.67||143.67||143.62||0
1731655150000|2024-11-15 07:19:10||143.59||143.59||143.59||143.59|0
1731655170000|2024-11-15 07:19:30|143.72||143.67||143.72||143.67||39
1731655230000|2024-11-15 07:20:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1731655270000|2024-11-15 07:21:10|||||||||2
1731655280000|2024-11-15 07:21:20|143.77||143.77||143.77||143.77||0
1731655290000|2024-11-15 07:21:30|143.72||143.72||143.72||143.72||0
1731655320000|2024-11-15 07:22:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731655350000|2024-11-15 07:22:30|||||||||34
1731655360000|2024-11-15 07:22:40|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|9
1731655380000|2024-11-15 07:23:00|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|3
1731655400000|2024-11-15 07:23:20|||||||||2
1731655460000|2024-11-15 07:24:20||143.49||143.49||143.49||143.49|3
1731655470000|2024-11-15 07:24:30||143.54||143.49||143.54||143.49|0
1731655500000|2024-11-15 07:25:00||143.54||143.49||143.54||143.49|0
1731655510000|2024-11-15 07:25:10||143.54||143.49||143.54||143.49|0
1731655520000|2024-11-15 07:25:20||143.54||143.54||143.54||143.54|0
1731655530000|2024-11-15 07:25:30||143.49||143.49||143.49||143.49|0
1731655540000|2024-11-15 07:25:40|143.57||143.57||143.57||143.57||0
1731655550000|2024-11-15 07:25:50|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|3
1731655560000|2024-11-15 07:26:00||143.44||143.44||143.44||143.44|0
1731655590000|2024-11-15 07:26:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1
1731655640000|2024-11-15 07:27:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|58
1731655650000|2024-11-15 07:27:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|11
1731655740000|2024-11-15 07:29:00|||||||||4
1731655750000|2024-11-15 07:29:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|47
1731655760000|2024-11-15 07:29:20||143.49||143.49||143.54||143.49|0
1731655800000|2024-11-15 07:30:00||143.54||143.54||143.54||143.54|0
1731655840000|2024-11-15 07:30:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|25
1731655850000|2024-11-15 07:30:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1731655880000|2024-11-15 07:31:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|46
1731655890000|2024-11-15 07:31:30|143.67||143.67||143.67||143.67||0
1731655900000|2024-11-15 07:31:40|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|0
1731655920000|2024-11-15 07:32:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|3
1731655930000|2024-11-15 07:32:10|143.62||143.62||143.62||143.62||0
1731655950000|2024-11-15 07:32:30|||||||||2
1731655970000|2024-11-15 07:32:50|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|1
1731655990000|2024-11-15 07:33:10||143.49||143.44||143.49||143.44|0
1731656010000|2024-11-15 07:33:30||143.49||143.44||143.49||143.44|0
1731656070000|2024-11-15 07:34:30||143.49||143.49||143.49||143.49|0
1731656130000|2024-11-15 07:35:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|12
1731656150000|2024-11-15 07:35:50|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|1
1731656160000|2024-11-15 07:36:00|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|46
1731656190000|2024-11-15 07:36:30|143.57||143.57||143.62||143.57||2
1731656220000|2024-11-15 07:37:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1731656230000|2024-11-15 07:37:10||143.49||143.49||143.49||143.49|1
1731656250000|2024-11-15 07:37:30||143.54||143.54||143.54||143.54|0
1731656300000|2024-11-15 07:38:20|||||||||5
1731656400000|2024-11-15 07:40:00|143.57|143.44|143.57|143.44|143.57|143.49|143.57|143.44|43
1731656410000|2024-11-15 07:40:10|143.52|143.39|143.52|143.39|143.52|143.39|143.52|143.39|1
1731656420000|2024-11-15 07:40:20|143.47||143.47||143.47||143.47||0
1731656430000|2024-11-15 07:40:30|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|4
1731656440000|2024-11-15 07:40:40|143.52||143.52||143.52||143.52||6
1731656450000|2024-11-15 07:40:50||143.44||143.44||143.44||143.44|0
1731656460000|2024-11-15 07:41:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|2
1731656480000|2024-11-15 07:41:20|143.52||143.52||143.52||143.52||0
1731656490000|2024-11-15 07:41:30|143.47||143.47||143.47||143.47||0
1731656540000|2024-11-15 07:42:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1731656550000|2024-11-15 07:42:30|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|10
1731656570000|2024-11-15 07:42:50||143.49||143.49||143.49||143.49|0
1731656610000|2024-11-15 07:43:30|||||||||15
1731656630000|2024-11-15 07:43:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|31
1731656700000|2024-11-15 07:45:00|||||||||2
1731656740000|2024-11-15 07:45:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|4
1731656800000|2024-11-15 07:46:40|||||||||2
1731656820000|2024-11-15 07:47:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|42
1731656910000|2024-11-15 07:48:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|26
1731656920000|2024-11-15 07:48:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|1
1731656980000|2024-11-15 07:49:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|1
1731657110000|2024-11-15 07:51:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|11
1731657170000|2024-11-15 07:52:50|143.77||143.72||143.77||143.72||0
1731657210000|2024-11-15 07:53:30|||||||||3
1731657220000|2024-11-15 07:53:40|||||||||45
1731657230000|2024-11-15 07:53:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|15
1731657240000|2024-11-15 07:54:00|||||||||3
1731657270000|2024-11-15 07:54:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1731657300000|2024-11-15 07:55:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|16
1731657310000|2024-11-15 07:55:10|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|40
1731657320000|2024-11-15 07:55:20||143.74||143.74||143.74||143.74|0
1731657370000|2024-11-15 07:56:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|7
1731657380000|2024-11-15 07:56:20||143.74||143.74||143.79||143.74|0
1731657410000|2024-11-15 07:56:50||143.79||143.79||143.79||143.79|0
1731657430000|2024-11-15 07:57:10||143.74||143.74||143.74||143.74|25
1731657440000|2024-11-15 07:57:20|143.82|143.69|143.82|143.69|143.82|143.74|143.82|143.69|16
1731657450000|2024-11-15 07:57:30|143.77|143.64|143.77|143.64|143.77|143.69|143.72|143.64|62
1731657460000|2024-11-15 07:57:40|143.72|143.59|143.72|143.59|143.72|143.59|143.67|143.59|10
1731657470000|2024-11-15 07:57:50||143.64||143.64||143.64||143.64|0
1731657480000|2024-11-15 07:58:00|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|585
1731657500000|2024-11-15 07:58:20||143.64||143.59||143.64||143.59|2
1731657510000|2024-11-15 07:58:30|143.77|143.64|143.77|143.64|143.77|143.64|143.77|143.64|29
1731657520000|2024-11-15 07:58:40|143.72||143.77||143.77||143.72||14
1731657530000|2024-11-15 07:58:50||143.69||143.64||143.69||143.64|2
1731657540000|2024-11-15 07:59:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|4
1731657550000|2024-11-15 07:59:10|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|44
1731657560000|2024-11-15 07:59:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|18
1731657570000|2024-11-15 07:59:30|143.82|143.69|143.77|143.69|143.82|143.74|143.77|143.69|161
1731657580000|2024-11-15 07:59:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|167
1731657590000|2024-11-15 07:59:50|143.82|143.64|143.77|143.64|143.82|143.64|143.77|143.64|3
1731657600000|2024-11-15 08:00:00|143.72|143.69|143.77|143.69|143.87|143.79|143.72|143.64|388
1731657610000|2024-11-15 08:00:10|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.59|117
1731657620000|2024-11-15 08:00:20|143.67|143.59|143.77|143.69|143.77|143.69|143.67|143.59|101
1731657630000|2024-11-15 08:00:30|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|93
1731657640000|2024-11-15 08:00:40|143.77||143.82||143.82||143.77||0
1731657650000|2024-11-15 08:00:50|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|93
1731657660000|2024-11-15 08:01:00|143.87|143.69|143.82|143.74|143.87|143.74|143.82|143.69|33
1731657680000|2024-11-15 08:01:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|84
1731657700000|2024-11-15 08:01:40||143.74||143.74||143.74||143.74|30
1731657710000|2024-11-15 08:01:50|143.82||143.87||143.87||143.82||27
1731657720000|2024-11-15 08:02:00|143.92|143.79|143.82|143.74|143.92|143.84|143.82|143.74|20
1731657730000|2024-11-15 08:02:10|||||||||37
1731657740000|2024-11-15 08:02:20||143.69||143.69||143.74||143.69|62
1731657750000|2024-11-15 08:02:30|143.77|143.64|143.72|143.64|143.82|143.64|143.72|143.64|37
1731657760000|2024-11-15 08:02:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|100
1731657770000|2024-11-15 08:02:50|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|63
1731657780000|2024-11-15 08:03:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|63
1731657790000|2024-11-15 08:03:10||143.64||143.69||143.69||143.64|44
1731657800000|2024-11-15 08:03:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|47
1731657810000|2024-11-15 08:03:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|38
1731657820000|2024-11-15 08:03:40|143.77||143.72||143.77||143.72||62
1731657830000|2024-11-15 08:03:50|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|6
1731657840000|2024-11-15 08:04:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|2
1731657860000|2024-11-15 08:04:20|143.72|143.64|143.77|143.64|143.77|143.64|143.72|143.64|28
1731657870000|2024-11-15 08:04:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|4
1731657880000|2024-11-15 08:04:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|19
1731657890000|2024-11-15 08:04:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|15
1731657900000|2024-11-15 08:05:00|143.82|143.64|143.72|143.64|143.82|143.64|143.72|143.64|127
1731657910000|2024-11-15 08:05:10|143.77||143.77||143.77||143.72||34
1731657920000|2024-11-15 08:05:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|22
1731657930000|2024-11-15 08:05:30|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|0
1731657940000|2024-11-15 08:05:40|143.77|143.69|143.72|143.59|143.77|143.69|143.72|143.59|3
1731657950000|2024-11-15 08:05:50|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.64|1
1731657960000|2024-11-15 08:06:00|143.77|143.59|143.77|143.64|143.77|143.64|143.72|143.59|27
1731657970000|2024-11-15 08:06:10|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|2
1731657980000|2024-11-15 08:06:20|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|13
1731657990000|2024-11-15 08:06:30|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|54
1731658000000|2024-11-15 08:06:40|143.87||143.82||143.87||143.82||0
1731658010000|2024-11-15 08:06:50|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|13
1731658020000|2024-11-15 08:07:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|19
1731658030000|2024-11-15 08:07:10||143.64||143.69||143.69||143.64|6
1731658040000|2024-11-15 08:07:20|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|0
1731658050000|2024-11-15 08:07:30|143.67|143.59|143.72|143.64|143.77|143.64|143.67|143.59|76
1731658060000|2024-11-15 08:07:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|21
1731658070000|2024-11-15 08:07:50|143.77|143.59|143.77|143.64|143.77|143.64|143.72|143.59|17
1731658080000|2024-11-15 08:08:00|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.59|6
1731658090000|2024-11-15 08:08:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|21
1731658100000|2024-11-15 08:08:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1731658110000|2024-11-15 08:08:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|3
1731658120000|2024-11-15 08:08:40|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|11
1731658130000|2024-11-15 08:08:50|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|21
1731658140000|2024-11-15 08:09:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|3
1731658150000|2024-11-15 08:09:10|143.77|143.59|143.67|143.59|143.77|143.64|143.67|143.59|15
1731658160000|2024-11-15 08:09:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|49
1731658170000|2024-11-15 08:09:30|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|34
1731658180000|2024-11-15 08:09:40|143.52|143.49|143.52|143.44|143.57|143.49|143.52|143.44|21
1731658190000|2024-11-15 08:09:50|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|9
1731658200000|2024-11-15 08:10:00|143.52|143.49|143.52|143.44|143.57|143.49|143.52|143.44|19
1731658210000|2024-11-15 08:10:10|143.57||143.57||143.57||143.57||1
1731658220000|2024-11-15 08:10:20|143.52|143.49|143.52|143.44|143.62|143.49|143.52|143.44|494
1731658240000|2024-11-15 08:10:40|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|26
1731658250000|2024-11-15 08:10:50|143.52|143.49|143.47|143.39|143.52|143.49|143.47|143.39|106
1731658260000|2024-11-15 08:11:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|9
1731658270000|2024-11-15 08:11:10|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|161
1731658280000|2024-11-15 08:11:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|164
1731658290000|2024-11-15 08:11:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|11
1731658300000|2024-11-15 08:11:40||143.49||143.54||143.54||143.49|3
1731658320000|2024-11-15 08:12:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|65
1731658330000|2024-11-15 08:12:10|143.67|143.59|143.72|143.64|143.72|143.64|143.62|143.59|8
1731658340000|2024-11-15 08:12:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|30
1731658350000|2024-11-15 08:12:30|143.67||143.62||143.67||143.62||0
1731658360000|2024-11-15 08:12:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1731658370000|2024-11-15 08:12:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|4
1731658380000|2024-11-15 08:13:00||143.59||143.64||143.64||143.59|10
1731658390000|2024-11-15 08:13:10|143.67|143.59|143.77|143.69|143.77|143.69|143.67|143.59|16
1731658400000|2024-11-15 08:13:20|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|3
1731658410000|2024-11-15 08:13:30|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|1
1731658420000|2024-11-15 08:13:40|||||||||79
1731658440000|2024-11-15 08:14:00||143.64||143.69||143.69||143.64|6
1731658450000|2024-11-15 08:14:10|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|0
1731658460000|2024-11-15 08:14:20|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|16
1731658470000|2024-11-15 08:14:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|65
1731658480000|2024-11-15 08:14:40|||||||||1
1731658490000|2024-11-15 08:14:50|143.87||143.82||143.87||143.82||5
1731658510000|2024-11-15 08:15:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|265
1731658520000|2024-11-15 08:15:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|45
1731658530000|2024-11-15 08:15:30|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|7
1731658540000|2024-11-15 08:15:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|13
1731658550000|2024-11-15 08:15:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|71
1731658560000|2024-11-15 08:16:00|144.12|143.94|144.12|143.99|144.12|143.99|144.12|143.94|7
1731658570000|2024-11-15 08:16:10|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|9
1731658590000|2024-11-15 08:16:30||143.99||144.04||144.04||143.99|0
1731658600000|2024-11-15 08:16:40|||||||||14
1731658610000|2024-11-15 08:16:50|||||||||10
1731658620000|2024-11-15 08:17:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|40
1731658630000|2024-11-15 08:17:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|54
1731658640000|2024-11-15 08:17:20|||||||||2
1731658650000|2024-11-15 08:17:30|144.27||144.22||144.27||144.22||6
1731658660000|2024-11-15 08:17:40|144.27||144.22||144.27||144.22||0
1731658680000|2024-11-15 08:18:00||144.09||144.14||144.14||144.09|10
1731658690000|2024-11-15 08:18:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1731658700000|2024-11-15 08:18:20||144.14||144.19||144.19||144.14|0
1731658710000|2024-11-15 08:18:30|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|412
1731658720000|2024-11-15 08:18:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|46
1731658730000|2024-11-15 08:18:50|144.27||144.22||144.27||144.22||4
1731658740000|2024-11-15 08:19:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|392
1731658750000|2024-11-15 08:19:10|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|26
1731658760000|2024-11-15 08:19:20||144.14||144.14||144.14||144.14|3
1731658770000|2024-11-15 08:19:30|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|96
1731658780000|2024-11-15 08:19:40|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|11
1731658790000|2024-11-15 08:19:50|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|62
1731658800000|2024-11-15 08:20:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|42
1731658810000|2024-11-15 08:20:10|||||||||2
1731658820000|2024-11-15 08:20:20|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|438
1731658840000|2024-11-15 08:20:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.94|27
1731658850000|2024-11-15 08:20:50|144.12||144.07||144.12||144.07||14
1731658860000|2024-11-15 08:21:00|||||||||2
1731658890000|2024-11-15 08:21:30|144.02|143.94|144.02|143.94|144.07|143.94|143.97|143.89|25
1731658900000|2024-11-15 08:21:40|144.07||144.02||144.07||144.02||0
1731658910000|2024-11-15 08:21:50||143.89||143.94||143.94||143.89|17
1731658920000|2024-11-15 08:22:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|1
1731658930000|2024-11-15 08:22:10||143.94||143.99||143.99||143.94|1
1731658940000|2024-11-15 08:22:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|0
1731658950000|2024-11-15 08:22:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1731658960000|2024-11-15 08:22:40|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|25
1731658970000|2024-11-15 08:22:50||144.04||144.09||144.09||144.04|25
1731658980000|2024-11-15 08:23:00|144.22|144.04|144.17|144.09|144.22|144.09|144.17|144.04|1
1731658990000|2024-11-15 08:23:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|9
1731659000000|2024-11-15 08:23:20||144.04||144.09||144.09||144.04|0
1731659010000|2024-11-15 08:23:30|||||||||4
1731659020000|2024-11-15 08:23:40|144.22||144.17||144.22||144.17||0
1731659030000|2024-11-15 08:23:50|144.22||144.17||144.22||144.17||0
1731659040000|2024-11-15 08:24:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|263
1731659050000|2024-11-15 08:24:10|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|25
1731659060000|2024-11-15 08:24:20|144.22||144.22||144.22||144.22||1
1731659080000|2024-11-15 08:24:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|3
1731659090000|2024-11-15 08:24:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|13
1731659100000|2024-11-15 08:25:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|22
1731659110000|2024-11-15 08:25:10|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|72
1731659120000|2024-11-15 08:25:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|31
1731659130000|2024-11-15 08:25:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|80
1731659150000|2024-11-15 08:25:50|144.22|144.04|144.12|144.04|144.22|144.04|144.12|144.04|286
1731659160000|2024-11-15 08:26:00|||||||||112
1731659170000|2024-11-15 08:26:10||143.99||144.04||144.04||143.99|4
1731659180000|2024-11-15 08:26:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|116
1731659190000|2024-11-15 08:26:30|||||||||27
1731659200000|2024-11-15 08:26:40|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|105
1731659210000|2024-11-15 08:26:50|144.07|143.94|143.97|143.89|144.07|143.99|143.97|143.89|462
1731659220000|2024-11-15 08:27:00|||||||||19
1731659230000|2024-11-15 08:27:10|||||||||27
1731659240000|2024-11-15 08:27:20|||||||||75
1731659250000|2024-11-15 08:27:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|100
1731659260000|2024-11-15 08:27:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|83
1731659270000|2024-11-15 08:27:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|49
1731659280000|2024-11-15 08:28:00|||||||||3
1731659300000|2024-11-15 08:28:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|115
1731659310000|2024-11-15 08:28:30|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|32
1731659320000|2024-11-15 08:28:40|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|2
1731659330000|2024-11-15 08:28:50|144.02||143.97||144.02||143.97||4
1731659340000|2024-11-15 08:29:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|121
1731659350000|2024-11-15 08:29:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|31
1731659360000|2024-11-15 08:29:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|156
1731659370000|2024-11-15 08:29:30|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|129
1731659380000|2024-11-15 08:29:40|||||||||74
1731659390000|2024-11-15 08:29:50|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|7
1731659400000|2024-11-15 08:30:00|||||||||3
1731659420000|2024-11-15 08:30:20|143.92||143.87||143.92||143.87||47
1731659430000|2024-11-15 08:30:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|15
1731659440000|2024-11-15 08:30:40|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|160
1731659450000|2024-11-15 08:30:50|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|44
1731659460000|2024-11-15 08:31:00|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|17
1731659470000|2024-11-15 08:31:10|||||||||3
1731659480000|2024-11-15 08:31:20||143.84||143.89||143.89||143.84|4
1731659490000|2024-11-15 08:31:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|50
1731659500000|2024-11-15 08:31:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|16
1731659510000|2024-11-15 08:31:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|247
1731659520000|2024-11-15 08:32:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|2
1731659530000|2024-11-15 08:32:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|5
1731659540000|2024-11-15 08:32:20|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|25
1731659550000|2024-11-15 08:32:30|144.02||143.97||144.02||143.97||0
1731659560000|2024-11-15 08:32:40|144.02||143.97||144.02||143.97||4
1731659580000|2024-11-15 08:33:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|117
1731659590000|2024-11-15 08:33:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|172
1731659600000|2024-11-15 08:33:20|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|50
1731659610000|2024-11-15 08:33:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|6
1731659620000|2024-11-15 08:33:40||143.94||143.99||143.99||143.94|6
1731659630000|2024-11-15 08:33:50|||||||||1
1731659640000|2024-11-15 08:34:00||143.94||143.99||143.99||143.94|4
1731659650000|2024-11-15 08:34:10|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|4
1731659660000|2024-11-15 08:34:20|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.94|4
1731659670000|2024-11-15 08:34:30|||||||||35
1731659680000|2024-11-15 08:34:40|||||||||5
1731659690000|2024-11-15 08:34:50||143.94||143.99||143.99||143.94|87
1731659700000|2024-11-15 08:35:00|||||||||1
1731659710000|2024-11-15 08:35:10|||||||||80
1731659720000|2024-11-15 08:35:20|144.12||144.07||144.12||144.07||3
1731659730000|2024-11-15 08:35:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|3
1731659740000|2024-11-15 08:35:40||143.99||143.99||144.04||143.99|7
1731659750000|2024-11-15 08:35:50||144.04||143.99||144.04||143.99|1
1731659760000|2024-11-15 08:36:00|144.07|144.04|144.07|143.99|144.12|144.04|144.07|143.99|5
1731659770000|2024-11-15 08:36:10|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|16
1731659780000|2024-11-15 08:36:20|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|0
1731659810000|2024-11-15 08:36:50|||||||||18
1731659820000|2024-11-15 08:37:00|||||||||77
1731659830000|2024-11-15 08:37:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|27
1731659840000|2024-11-15 08:37:20||144.04||144.09||144.09||144.04|43
1731659850000|2024-11-15 08:37:30|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|29
1731659860000|2024-11-15 08:37:40|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|7
1731659870000|2024-11-15 08:37:50|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|14
1731659880000|2024-11-15 08:38:00|144.27|144.14|144.22|144.09|144.27|144.14|144.17|144.09|273
1731659890000|2024-11-15 08:38:10|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|13
1731659900000|2024-11-15 08:38:20|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.04|18
1731659910000|2024-11-15 08:38:30|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|9
1731659920000|2024-11-15 08:38:40|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|13
1731659940000|2024-11-15 08:39:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|27
1731659950000|2024-11-15 08:39:10|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|8
1731659960000|2024-11-15 08:39:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|1
1731659970000|2024-11-15 08:39:30|144.27||144.27||144.27||144.22||5
1731659980000|2024-11-15 08:39:40|144.22||144.22||144.22||144.22||0
1731659990000|2024-11-15 08:39:50||144.09||144.14||144.14||144.09|5
1731660000000|2024-11-15 08:40:00|144.27|144.09|144.27|144.14|144.27|144.14|144.27|144.09|13
1731660010000|2024-11-15 08:40:10|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|22
1731660020000|2024-11-15 08:40:20|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|20
1731660030000|2024-11-15 08:40:30||144.14||144.14||144.19||144.14|0
1731660040000|2024-11-15 08:40:40||144.19||144.19||144.19||144.19|0
1731660050000|2024-11-15 08:40:50|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.24|78
1731660060000|2024-11-15 08:41:00|144.32|144.24|144.37|144.29|144.42|144.29|144.32|144.24|494
1731660070000|2024-11-15 08:41:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|29
1731660080000|2024-11-15 08:41:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|85
1731660090000|2024-11-15 08:41:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|68
1731660120000|2024-11-15 08:42:00|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|8
1731660130000|2024-11-15 08:42:10|144.37||144.37||144.37||144.37||2
1731660140000|2024-11-15 08:42:20|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.19|6
1731660150000|2024-11-15 08:42:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|35
1731660160000|2024-11-15 08:42:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|52
1731660180000|2024-11-15 08:43:00|144.47||144.42||144.47||144.42||0
1731660190000|2024-11-15 08:43:10|144.47||144.42||144.47||144.42||8
1731660200000|2024-11-15 08:43:20|144.47||144.42||144.47||144.42||0
1731660220000|2024-11-15 08:43:40|144.47||144.47||144.47||144.47||0
1731660230000|2024-11-15 08:43:50|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|8
1731660240000|2024-11-15 08:44:00|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|33
1731660250000|2024-11-15 08:44:10|144.47|144.29|144.42|144.34|144.47|144.34|144.42|144.29|9
1731660260000|2024-11-15 08:44:20||144.29||144.34||144.34||144.29|1
1731660270000|2024-11-15 08:44:30|144.47||144.42||144.47||144.42||2
1731660290000|2024-11-15 08:44:50|144.47|144.29|144.42|144.34|144.47|144.34|144.42|144.29|3
1731660300000|2024-11-15 08:45:00|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|2
1731660310000|2024-11-15 08:45:10|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|2
1731660330000|2024-11-15 08:45:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|5
1731660340000|2024-11-15 08:45:40|144.47||144.42||144.47||144.42||0
1731660350000|2024-11-15 08:45:50|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1731660360000|2024-11-15 08:46:00|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.29|10
1731660380000|2024-11-15 08:46:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|52
1731660390000|2024-11-15 08:46:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1731660400000|2024-11-15 08:46:40|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|26
1731660410000|2024-11-15 08:46:50|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|2
1731660440000|2024-11-15 08:47:20||144.24||144.29||144.29||144.24|251
1731660450000|2024-11-15 08:47:30|||||||||26
1731660470000|2024-11-15 08:47:50|||||||||14
1731660480000|2024-11-15 08:48:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|68
1731660490000|2024-11-15 08:48:10|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|5
1731660500000|2024-11-15 08:48:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1731660510000|2024-11-15 08:48:30|||||||||1
1731660520000|2024-11-15 08:48:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|99
1731660540000|2024-11-15 08:49:00|144.62||144.57||144.62||144.57||64
1731660560000|2024-11-15 08:49:20|144.62||144.57||144.62||144.57||2
1731660570000|2024-11-15 08:49:30|144.62||144.57||144.62||144.57||1
1731660580000|2024-11-15 08:49:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1731660590000|2024-11-15 08:49:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|6
1731660600000|2024-11-15 08:50:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|10
1731660610000|2024-11-15 08:50:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|159
1731660620000|2024-11-15 08:50:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|7
1731660630000|2024-11-15 08:50:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|18
1731660640000|2024-11-15 08:50:40|||||||||1
1731660650000|2024-11-15 08:50:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|99
1731660670000|2024-11-15 08:51:10|||||||||37
1731660680000|2024-11-15 08:51:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1731660690000|2024-11-15 08:51:30|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|30
1731660700000|2024-11-15 08:51:40|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|0
1731660710000|2024-11-15 08:51:50|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.59|32
1731660720000|2024-11-15 08:52:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|59
1731660730000|2024-11-15 08:52:10|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|332
1731660740000|2024-11-15 08:52:20|144.87|144.69|144.82|144.74|144.87|144.74|144.82|144.69|55
1731660750000|2024-11-15 08:52:30|144.87||144.82||144.87||144.82||77
1731660760000|2024-11-15 08:52:40||144.69||144.74||144.74||144.69|26
1731660770000|2024-11-15 08:52:50|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|115
1731660780000|2024-11-15 08:53:00|||||||||97
1731660790000|2024-11-15 08:53:10|||||||||2
1731660800000|2024-11-15 08:53:20|||||||||70
1731660820000|2024-11-15 08:53:40|144.92||144.87||144.92||144.87||97
1731660830000|2024-11-15 08:53:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731660840000|2024-11-15 08:54:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|18
1731660850000|2024-11-15 08:54:10|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|6
1731660860000|2024-11-15 08:54:20|||||||||11
1731660870000|2024-11-15 08:54:30|||||||||119
1731660890000|2024-11-15 08:54:50|||||||||6
1731660900000|2024-11-15 08:55:00|||||||||114
1731660910000|2024-11-15 08:55:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.64|216
1731660920000|2024-11-15 08:55:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|29
1731660940000|2024-11-15 08:55:40|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|8
1731660960000|2024-11-15 08:56:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|5
1731660970000|2024-11-15 08:56:10||144.74||144.79||144.79||144.74|1
1731660980000|2024-11-15 08:56:20|144.77|144.74|144.77|144.64|144.77|144.79|144.77|144.64|328
1731660990000|2024-11-15 08:56:30|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|15
1731661000000|2024-11-15 08:56:40|144.82||144.77||144.82||144.77||4
1731661010000|2024-11-15 08:56:50|144.82||144.77||144.82||144.77||0
1731661020000|2024-11-15 08:57:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1731661030000|2024-11-15 08:57:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|32
1731661040000|2024-11-15 08:57:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|19
1731661050000|2024-11-15 08:57:30|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|9
1731661060000|2024-11-15 08:57:40|||||||||1
1731661070000|2024-11-15 08:57:50|144.77||144.72||144.77||144.72||127
1731661080000|2024-11-15 08:58:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|33
1731661090000|2024-11-15 08:58:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|25
1731661100000|2024-11-15 08:58:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|11
1731661120000|2024-11-15 08:58:40|144.87|144.79|144.77|144.69|144.87|144.79|144.77|144.69|72
1731661130000|2024-11-15 08:58:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|58
1731661140000|2024-11-15 08:59:00|||||||||1
1731661150000|2024-11-15 08:59:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|1
1731661160000|2024-11-15 08:59:20||144.79||144.79||144.79||144.74|19
1731661170000|2024-11-15 08:59:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|7
1731661180000|2024-11-15 08:59:40|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|1
1731661190000|2024-11-15 08:59:50||144.79||144.79||144.79||144.79|1
1731661200000|2024-11-15 09:00:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|2
1731661210000|2024-11-15 09:00:10|144.92||144.87||144.92||144.87||0
1731661220000|2024-11-15 09:00:20|144.97|144.84|144.97|144.84|144.97|144.89|144.92|144.84|49
1731661230000|2024-11-15 09:00:30||144.89||144.89||144.89||144.84|558
1731661240000|2024-11-15 09:00:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|46
1731661250000|2024-11-15 09:00:50|145.07|144.89|145.02|144.94|145.07|144.94|145.02|144.89|397
1731661260000|2024-11-15 09:01:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|42
1731661270000|2024-11-15 09:01:10|||||||||1
1731661280000|2024-11-15 09:01:20|||||||||9
1731661290000|2024-11-15 09:01:30|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|35
1731661300000|2024-11-15 09:01:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|16
1731661310000|2024-11-15 09:01:50|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|0
1731661320000|2024-11-15 09:02:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1731661330000|2024-11-15 09:02:10||144.69||144.74||144.74||144.69|0
1731661340000|2024-11-15 09:02:20|144.87||144.82||144.87||144.82||3
1731661350000|2024-11-15 09:02:30|144.87||144.82||144.87||144.82||0
1731661360000|2024-11-15 09:02:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|17
1731661370000|2024-11-15 09:02:50|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.74|4
1731661380000|2024-11-15 09:03:00|144.92||144.92||144.92||144.87||12
1731661390000|2024-11-15 09:03:10|144.87|144.84|144.87|144.79|144.92|144.84|144.87|144.79|23
1731661400000|2024-11-15 09:03:20|144.92||144.87||144.92||144.87||0
1731661410000|2024-11-15 09:03:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|2
1731661420000|2024-11-15 09:03:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|2
1731661430000|2024-11-15 09:03:50||144.79||144.84||144.84||144.79|0
1731661440000|2024-11-15 09:04:00|144.97||144.97||144.97||144.97||0
1731661450000|2024-11-15 09:04:10|144.92||144.97||144.97||144.92||0
1731661460000|2024-11-15 09:04:20||144.89||144.89||144.89||144.89|0
1731661470000|2024-11-15 09:04:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1731661490000|2024-11-15 09:04:50|145.07||145.02||145.07||145.02||0
1731661500000|2024-11-15 09:05:00|||||||||99
1731661540000|2024-11-15 09:05:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1731661560000|2024-11-15 09:06:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1731661570000|2024-11-15 09:06:10|||||||||5
1731661580000|2024-11-15 09:06:20|||||||||2
1731661590000|2024-11-15 09:06:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1731661600000|2024-11-15 09:06:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|62
1731661610000|2024-11-15 09:06:50||144.94||144.99||144.99||144.94|4
1731661630000|2024-11-15 09:07:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|17
1731661640000|2024-11-15 09:07:20|||||||||1
1731661670000|2024-11-15 09:07:50|||||||||76
1731661680000|2024-11-15 09:08:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|130
1731661710000|2024-11-15 09:08:30|||||||||10
1731661720000|2024-11-15 09:08:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1731661740000|2024-11-15 09:09:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|19
1731661750000|2024-11-15 09:09:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|45
1731661760000|2024-11-15 09:09:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|243
1731661770000|2024-11-15 09:09:30|||||||||6
1731661780000|2024-11-15 09:09:40||144.89||144.94||144.94||144.89|13
1731661790000|2024-11-15 09:09:50|144.97|144.89|144.97|144.84|145.02|144.89|144.97|144.84|14
1731661800000|2024-11-15 09:10:00|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|34
1731661810000|2024-11-15 09:10:10|||||||||3
1731661820000|2024-11-15 09:10:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|55
1731661850000|2024-11-15 09:10:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|18
1731661860000|2024-11-15 09:11:00||144.94||144.99||144.99||144.94|17
1731661900000|2024-11-15 09:11:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1731661910000|2024-11-15 09:11:50|||||||||1
1731661920000|2024-11-15 09:12:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|4
1731661930000|2024-11-15 09:12:10|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|15
1731661940000|2024-11-15 09:12:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|15
1731661950000|2024-11-15 09:12:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1731661980000|2024-11-15 09:13:00|||||||||4
1731661990000|2024-11-15 09:13:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|38
1731662000000|2024-11-15 09:13:20|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|5
1731662010000|2024-11-15 09:13:30|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|172
1731662040000|2024-11-15 09:14:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|84
1731662050000|2024-11-15 09:14:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|38
1731662070000|2024-11-15 09:14:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|11
1731662080000|2024-11-15 09:14:40|||||||||7
1731662090000|2024-11-15 09:14:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|22
1731662100000|2024-11-15 09:15:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|38
1731662110000|2024-11-15 09:15:10|||||||||4
1731662120000|2024-11-15 09:15:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|71
1731662130000|2024-11-15 09:15:30|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|39
1731662140000|2024-11-15 09:15:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|3
1731662150000|2024-11-15 09:15:50|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|18
1731662160000|2024-11-15 09:16:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|1
1731662180000|2024-11-15 09:16:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|174
1731662200000|2024-11-15 09:16:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|72
1731662220000|2024-11-15 09:17:00|||||||||1
1731662230000|2024-11-15 09:17:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|29
1731662240000|2024-11-15 09:17:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|83
1731662250000|2024-11-15 09:17:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|7
1731662260000|2024-11-15 09:17:40|||||||||4
1731662270000|2024-11-15 09:17:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|30
1731662290000|2024-11-15 09:18:10|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|188
1731662300000|2024-11-15 09:18:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|793
1731662310000|2024-11-15 09:18:30||145.29||145.34||145.34||145.29|41
1731662320000|2024-11-15 09:18:40||145.29||145.34||145.34||145.29|9
1731662330000|2024-11-15 09:18:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|29
1731662340000|2024-11-15 09:19:00|||||||||30
1731662360000|2024-11-15 09:19:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|51
1731662390000|2024-11-15 09:19:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|47
1731662400000|2024-11-15 09:20:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|200
1731662410000|2024-11-15 09:20:10|||||||||22
1731662420000|2024-11-15 09:20:20|||||||||2
1731662430000|2024-11-15 09:20:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|31
1731662440000|2024-11-15 09:20:40|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|24
1731662450000|2024-11-15 09:20:50|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|79
1731662460000|2024-11-15 09:21:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|9
1731662480000|2024-11-15 09:21:20|||||||||3
1731662500000|2024-11-15 09:21:40|||||||||1
1731662510000|2024-11-15 09:21:50|||||||||3
1731662520000|2024-11-15 09:22:00|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|42
1731662530000|2024-11-15 09:22:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|30
1731662550000|2024-11-15 09:22:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|155
1731662570000|2024-11-15 09:22:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|156
1731662580000|2024-11-15 09:23:00|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|137
1731662590000|2024-11-15 09:23:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1731662600000|2024-11-15 09:23:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|153
1731662620000|2024-11-15 09:23:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|437
1731662630000|2024-11-15 09:23:50||145.24||145.24||145.24||145.24|21
1731662640000|2024-11-15 09:24:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|50
1731662650000|2024-11-15 09:24:10|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|23
1731662660000|2024-11-15 09:24:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|33
1731662670000|2024-11-15 09:24:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|54
1731662700000|2024-11-15 09:25:00|||||||||2
1731662720000|2024-11-15 09:25:20|||||||||50
1731662730000|2024-11-15 09:25:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|199
1731662750000|2024-11-15 09:25:50|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|69
1731662770000|2024-11-15 09:26:10|||||||||5
1731662780000|2024-11-15 09:26:20|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|19
1731662790000|2024-11-15 09:26:30|||||||||3
1731662800000|2024-11-15 09:26:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|144
1731662820000|2024-11-15 09:27:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|98
1731662830000|2024-11-15 09:27:10|||||||||2
1731662840000|2024-11-15 09:27:20|145.37||145.32||145.37||145.32||2
1731662850000|2024-11-15 09:27:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1731662860000|2024-11-15 09:27:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|21
1731662880000|2024-11-15 09:28:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|73
1731662890000|2024-11-15 09:28:10|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|181
1731662900000|2024-11-15 09:28:20||145.19||145.19||145.19||145.19|0
1731662930000|2024-11-15 09:28:50||145.14||145.19||145.19||145.14|34
1731662940000|2024-11-15 09:29:00||145.14||145.19||145.19||145.14|0
1731662960000|2024-11-15 09:29:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1731662970000|2024-11-15 09:29:30|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|35
1731662980000|2024-11-15 09:29:40||145.24||145.24||145.24||145.24|0
1731662990000|2024-11-15 09:29:50|145.37|145.19|145.27|145.19|145.37|145.19|145.27|145.19|3
1731663000000|2024-11-15 09:30:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|2
1731663010000|2024-11-15 09:30:10||145.19||145.24||145.24||145.19|0
1731663060000|2024-11-15 09:31:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|50
1731663100000|2024-11-15 09:31:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1731663120000|2024-11-15 09:32:00|||||||||17
1731663130000|2024-11-15 09:32:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|35
1731663140000|2024-11-15 09:32:20|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|8
1731663150000|2024-11-15 09:32:30|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|78
1731663160000|2024-11-15 09:32:40|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|4
1731663170000|2024-11-15 09:32:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1731663180000|2024-11-15 09:33:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|11
1731663190000|2024-11-15 09:33:10|145.37||145.32||145.37||145.32||0
1731663210000|2024-11-15 09:33:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|23
1731663220000|2024-11-15 09:33:40||145.19||145.24||145.24||145.19|0
1731663240000|2024-11-15 09:34:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|35
1731663260000|2024-11-15 09:34:20|||||||||2
1731663270000|2024-11-15 09:34:30|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|85
1731663280000|2024-11-15 09:34:40|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|14
1731663290000|2024-11-15 09:34:50|145.32||145.32||145.37||145.32||0
1731663310000|2024-11-15 09:35:10|145.37||145.32||145.37||145.32||3
1731663320000|2024-11-15 09:35:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|41
1731663330000|2024-11-15 09:35:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|21
1731663340000|2024-11-15 09:35:40|||||||||1
1731663350000|2024-11-15 09:35:50|||||||||1
1731663360000|2024-11-15 09:36:00||145.29||145.34||145.34||145.29|51
1731663370000|2024-11-15 09:36:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|220
1731663380000|2024-11-15 09:36:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|69
1731663390000|2024-11-15 09:36:30|145.47||145.47||145.47||145.47||2
1731663400000|2024-11-15 09:36:40|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|0
1731663420000|2024-11-15 09:37:00|||||||||55
1731663430000|2024-11-15 09:37:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|18
1731663440000|2024-11-15 09:37:20|145.47||145.42||145.47||145.42||1
1731663450000|2024-11-15 09:37:30|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|18
1731663460000|2024-11-15 09:37:40|145.42|145.39|145.47|145.39|145.52|145.39|145.42|145.39|250
1731663470000|2024-11-15 09:37:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|62
1731663500000|2024-11-15 09:38:20|||||||||34
1731663520000|2024-11-15 09:38:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1731663530000|2024-11-15 09:38:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|44
1731663550000|2024-11-15 09:39:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|45
1731663560000|2024-11-15 09:39:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|22
1731663570000|2024-11-15 09:39:30|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|160
1731663590000|2024-11-15 09:39:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|97
1731663610000|2024-11-15 09:40:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|30
1731663620000|2024-11-15 09:40:20|||||||||25
1731663640000|2024-11-15 09:40:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|44
1731663650000|2024-11-15 09:40:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|27
1731663660000|2024-11-15 09:41:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|28
1731663670000|2024-11-15 09:41:10|145.37||145.37||145.37||145.32||54
1731663680000|2024-11-15 09:41:20|145.32||145.32||145.32||145.32||4
1731663690000|2024-11-15 09:41:30|||||||||27
1731663700000|2024-11-15 09:41:40|145.27|145.19|145.17|145.09|145.27|145.19|145.17|145.09|414
1731663710000|2024-11-15 09:41:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|220
1731663720000|2024-11-15 09:42:00|||||||||7
1731663730000|2024-11-15 09:42:10|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|7
1731663740000|2024-11-15 09:42:20|145.22||145.22||145.22||145.22||0
1731663750000|2024-11-15 09:42:30|145.27||145.22||145.27||145.22||0
1731663760000|2024-11-15 09:42:40|145.27||145.22||145.27||145.22||1
1731663770000|2024-11-15 09:42:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|39
1731663780000|2024-11-15 09:43:00|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|29
1731663790000|2024-11-15 09:43:10|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|0
1731663800000|2024-11-15 09:43:20|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|249
1731663810000|2024-11-15 09:43:30|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|0
1731663820000|2024-11-15 09:43:40|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|18
1731663830000|2024-11-15 09:43:50|145.27||145.27||145.32||145.27||0
1731663850000|2024-11-15 09:44:10|145.32||145.32||145.32||145.27||0
1731663860000|2024-11-15 09:44:20||145.24||145.24||145.24||145.19|0
1731663870000|2024-11-15 09:44:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|73
1731663880000|2024-11-15 09:44:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1731663890000|2024-11-15 09:44:50|145.37||145.32||145.37||145.32||0
1731663900000|2024-11-15 09:45:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|78
1731663910000|2024-11-15 09:45:10|145.32||145.27||145.32||145.27||0
1731663920000|2024-11-15 09:45:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1731663940000|2024-11-15 09:45:40|||||||||2000
1731663950000|2024-11-15 09:45:50|||||||||2000
1731663960000|2024-11-15 09:46:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|49
1731663970000|2024-11-15 09:46:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|27
1731663980000|2024-11-15 09:46:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|19
1731663990000|2024-11-15 09:46:30|145.22|145.14|145.17|145.09|145.27|145.14|145.17|145.09|11
1731664000000|2024-11-15 09:46:40|||||||||4
1731664020000|2024-11-15 09:47:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|15
1731664060000|2024-11-15 09:47:40|||||||||55
1731664070000|2024-11-15 09:47:50|||||||||51
1731664090000|2024-11-15 09:48:10|||||||||8
1731664100000|2024-11-15 09:48:20|145.27||145.22||145.27||145.22||57
1731664110000|2024-11-15 09:48:30|145.27||145.22||145.27||145.22||11
1731664140000|2024-11-15 09:49:00|||||||||76
1731664150000|2024-11-15 09:49:10|||||||||1
1731664160000|2024-11-15 09:49:20|||||||||1
1731664170000|2024-11-15 09:49:30|145.27||145.22||145.27||145.22||48
1731664180000|2024-11-15 09:49:40|145.27||145.22||145.27||145.22||17
1731664190000|2024-11-15 09:49:50|||||||||1
1731664200000|2024-11-15 09:50:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|47
1731664210000|2024-11-15 09:50:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|103
1731664220000|2024-11-15 09:50:20|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|50
1731664230000|2024-11-15 09:50:30|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|42
1731664240000|2024-11-15 09:50:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1731664250000|2024-11-15 09:50:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|43
1731664260000|2024-11-15 09:51:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|478
1731664270000|2024-11-15 09:51:10|145.07|144.99|145.12|145.04|145.17|145.09|145.07|144.99|19
1731664290000|2024-11-15 09:51:30|145.17||145.12||145.17||145.12||0
1731664300000|2024-11-15 09:51:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|9
1731664310000|2024-11-15 09:51:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|11
1731664320000|2024-11-15 09:52:00|145.22|145.04|145.22|145.14|145.22|145.14|145.22|145.04|24
1731664330000|2024-11-15 09:52:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|26
1731664340000|2024-11-15 09:52:20|145.22||145.17||145.22||145.17||3
1731664350000|2024-11-15 09:52:30|145.22||145.17||145.22||145.17||0
1731664370000|2024-11-15 09:52:50|145.22|145.04|145.22|145.09|145.22|145.14|145.17|145.04|84
1731664380000|2024-11-15 09:53:00|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|0
1731664390000|2024-11-15 09:53:10|||||||||15
1731664400000|2024-11-15 09:53:20|||||||||5
1731664430000|2024-11-15 09:53:50|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|22
1731664450000|2024-11-15 09:54:10|145.27||145.27||145.27||145.27||0
1731664460000|2024-11-15 09:54:20|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|86
1731664480000|2024-11-15 09:54:40|||||||||46
1731664500000|2024-11-15 09:55:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|49
1731664510000|2024-11-15 09:55:10|145.37||145.32||145.37||145.32||0
1731664520000|2024-11-15 09:55:20|145.37||145.32||145.37||145.32||1
1731664530000|2024-11-15 09:55:30|145.37||145.37||145.37||145.32||1
1731664540000|2024-11-15 09:55:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|54
1731664550000|2024-11-15 09:55:50|145.42||145.42||145.42||145.42||574
1731664560000|2024-11-15 09:56:00|145.37||145.37||145.42||145.37||13
1731664570000|2024-11-15 09:56:10|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|50
1731664580000|2024-11-15 09:56:20|||||||||67
1731664590000|2024-11-15 09:56:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|40
1731664600000|2024-11-15 09:56:40|||||||||7
1731664610000|2024-11-15 09:56:50|||||||||521
1731664620000|2024-11-15 09:57:00|145.52||145.47||145.52||145.47||3
1731664630000|2024-11-15 09:57:10|145.52||145.47||145.52||145.47||0
1731664650000|2024-11-15 09:57:30|||||||||23
1731664660000|2024-11-15 09:57:40|||||||||157
1731664670000|2024-11-15 09:57:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|621
1731664680000|2024-11-15 09:58:00|145.62||145.57||145.62||145.57||154
1731664690000|2024-11-15 09:58:10|||||||||3
1731664700000|2024-11-15 09:58:20||145.44||145.49||145.49||145.44|29
1731664710000|2024-11-15 09:58:30|||||||||78
1731664730000|2024-11-15 09:58:50|||||||||9
1731664740000|2024-11-15 09:59:00|145.62||145.57||145.62||145.57||0
1731664750000|2024-11-15 09:59:10|145.62||145.57||145.62||145.57||0
1731664770000|2024-11-15 09:59:30|145.62||145.57||145.62||145.57||21
1731664780000|2024-11-15 09:59:40|||||||||49
1731664790000|2024-11-15 09:59:50|||||||||2
1731664800000|2024-11-15 10:00:00|||||||||1
1731664810000|2024-11-15 10:00:10|||||||||118
1731664830000|2024-11-15 10:00:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|22
1731664850000|2024-11-15 10:00:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|53
1731664860000|2024-11-15 10:01:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|12
1731664870000|2024-11-15 10:01:10|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|24
1731664880000|2024-11-15 10:01:20|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|46
1731664910000|2024-11-15 10:01:50|||||||||102
1731664920000|2024-11-15 10:02:00|||||||||1
1731664930000|2024-11-15 10:02:10||145.49||145.49||145.49||145.49|60
1731664940000|2024-11-15 10:02:20|145.57|145.44|145.57|145.49|145.57|145.49|145.52|145.44|10
1731664950000|2024-11-15 10:02:30||145.44||145.49||145.49||145.44|3
1731664960000|2024-11-15 10:02:40||145.44||145.49||145.49||145.44|0
1731664970000|2024-11-15 10:02:50|145.62|145.54|145.57|145.49|145.62|145.54|145.52|145.44|554
1731664980000|2024-11-15 10:03:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|118
1731664990000|2024-11-15 10:03:10|||||||||171
1731665000000|2024-11-15 10:03:20|145.57||145.57||145.57||145.52||219
1731665010000|2024-11-15 10:03:30|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.44|5
1731665020000|2024-11-15 10:03:40|145.57||145.57||145.57||145.57||0
1731665030000|2024-11-15 10:03:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|200
1731665040000|2024-11-15 10:04:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|18
1731665060000|2024-11-15 10:04:20|||||||||3
1731665070000|2024-11-15 10:04:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|83
1731665080000|2024-11-15 10:04:40|145.57||145.57||145.57||145.57||0
1731665090000|2024-11-15 10:04:50|145.52||145.52||145.57||145.52||0
1731665100000|2024-11-15 10:05:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|106
1731665110000|2024-11-15 10:05:10||145.44||145.49||145.49||145.44|32
1731665120000|2024-11-15 10:05:20|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|9
1731665130000|2024-11-15 10:05:30|145.52|145.39|145.47|145.39|145.52|145.39|145.47|145.39|26
1731665140000|2024-11-15 10:05:40|145.52||145.47||145.52||145.47||0
1731665150000|2024-11-15 10:05:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|0
1731665160000|2024-11-15 10:06:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|8
1731665170000|2024-11-15 10:06:10||145.39||145.44||145.44||145.39|50
1731665210000|2024-11-15 10:06:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|20
1731665220000|2024-11-15 10:07:00|145.52||145.47||145.52||145.47||2
1731665230000|2024-11-15 10:07:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1731665240000|2024-11-15 10:07:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1731665250000|2024-11-15 10:07:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|30
1731665260000|2024-11-15 10:07:40|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|0
1731665270000|2024-11-15 10:07:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|155
1731665280000|2024-11-15 10:08:00||145.34||145.34||145.34||145.34|1
1731665290000|2024-11-15 10:08:10|145.42||145.42||145.42||145.42||0
1731665320000|2024-11-15 10:08:40|145.47||145.42||145.47||145.42||0
1731665330000|2024-11-15 10:08:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|0
1731665340000|2024-11-15 10:09:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|192
1731665360000|2024-11-15 10:09:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|269
1731665390000|2024-11-15 10:09:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|71
1731665400000|2024-11-15 10:10:00|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|2
1731665410000|2024-11-15 10:10:10|145.52||145.52||145.52||145.52||0
1731665420000|2024-11-15 10:10:20|145.57||145.52||145.57||145.52||0
1731665430000|2024-11-15 10:10:30|145.57||145.52||145.57||145.52||0
1731665450000|2024-11-15 10:10:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|93
1731665460000|2024-11-15 10:11:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|62
1731665480000|2024-11-15 10:11:20||145.34||145.39||145.39||145.34|95
1731665500000|2024-11-15 10:11:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|32
1731665520000|2024-11-15 10:12:00|||||||||270
1731665530000|2024-11-15 10:12:10|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|41
1731665540000|2024-11-15 10:12:20||145.39||145.39||145.39||145.39|0
1731665550000|2024-11-15 10:12:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|51
1731665560000|2024-11-15 10:12:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|20
1731665590000|2024-11-15 10:13:10|||||||||49
1731665600000|2024-11-15 10:13:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|176
1731665610000|2024-11-15 10:13:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|87
1731665630000|2024-11-15 10:13:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|42
1731665640000|2024-11-15 10:14:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|1102
1731665650000|2024-11-15 10:14:10|145.37||145.32||145.37||145.32||26
1731665660000|2024-11-15 10:14:20|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|35
1731665670000|2024-11-15 10:14:30|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|80
1731665680000|2024-11-15 10:14:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|100
1731665690000|2024-11-15 10:14:50|145.22||145.17||145.22||145.17||926
1731665700000|2024-11-15 10:15:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|30
1731665710000|2024-11-15 10:15:10|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|26
1731665720000|2024-11-15 10:15:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|101
1731665730000|2024-11-15 10:15:30|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|12
1731665740000|2024-11-15 10:15:40||145.04||145.09||145.09||145.04|22
1731665750000|2024-11-15 10:15:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|19
1731665760000|2024-11-15 10:16:00||145.09||145.14||145.14||145.09|32
1731665770000|2024-11-15 10:16:10|||||||||9
1731665800000|2024-11-15 10:16:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|97
1731665810000|2024-11-15 10:16:50|145.27|145.09|145.17|145.09|145.27|145.09|145.17|145.09|24
1731665820000|2024-11-15 10:17:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|38
1731665830000|2024-11-15 10:17:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|12
1731665840000|2024-11-15 10:17:20|||||||||2
1731665870000|2024-11-15 10:17:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|32
1731665890000|2024-11-15 10:18:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|9
1731665900000|2024-11-15 10:18:20|||||||||103
1731665910000|2024-11-15 10:18:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|2
1731665920000|2024-11-15 10:18:40|145.12|145.04|145.12|145.04|145.17|145.04|145.12|144.99|44
1731665930000|2024-11-15 10:18:50|145.17||145.12||145.17||145.12||0
1731665950000|2024-11-15 10:19:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|36
1731665960000|2024-11-15 10:19:20|145.12||145.07||145.12||145.07||0
1731665970000|2024-11-15 10:19:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|14
1731665990000|2024-11-15 10:19:50|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|96
1731666000000|2024-11-15 10:20:00|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|156
1731666010000|2024-11-15 10:20:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|28
1731666020000|2024-11-15 10:20:20|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|0
1731666030000|2024-11-15 10:20:30|145.02|144.99|145.02|144.94|145.12|144.99|145.02|144.94|176
1731666040000|2024-11-15 10:20:40|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|67
1731666080000|2024-11-15 10:21:20|145.07||145.07||145.07||145.07||908
1731666090000|2024-11-15 10:21:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|19
1731666100000|2024-11-15 10:21:40|||||||||46
1731666120000|2024-11-15 10:22:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|144.99|42
1731666130000|2024-11-15 10:22:10|145.17||145.12||145.17||145.12||0
1731666140000|2024-11-15 10:22:20|145.17||145.17||145.17||145.17||0
1731666150000|2024-11-15 10:22:30|145.12||145.12||145.12||145.12||0
1731666190000|2024-11-15 10:23:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|87
1731666210000|2024-11-15 10:23:30|145.17||145.12||145.17||145.12||0
1731666230000|2024-11-15 10:23:50|145.17||145.17||145.17||145.17||95
1731666240000|2024-11-15 10:24:00|145.22|145.09|145.17|145.09|145.22|145.14|145.17|145.09|98
1731666250000|2024-11-15 10:24:10|145.22||145.22||145.22||145.22||0
1731666260000|2024-11-15 10:24:20|145.17|145.04|145.17|145.04|145.17|145.04|145.12|145.04|17
1731666270000|2024-11-15 10:24:30||145.09||145.09||145.09||145.09|0
1731666290000|2024-11-15 10:24:50|145.22||145.22||145.22||145.22||0
1731666300000|2024-11-15 10:25:00|145.17||145.17||145.17||145.17||47
1731666320000|2024-11-15 10:25:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|85
1731666330000|2024-11-15 10:25:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|18
1731666340000|2024-11-15 10:25:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731666350000|2024-11-15 10:25:50|145.27||145.22||145.27||145.22||54
1731666360000|2024-11-15 10:26:00|145.27||145.22||145.27||145.22||3013
1731666370000|2024-11-15 10:26:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|24
1731666380000|2024-11-15 10:26:20|||||||||10
1731666390000|2024-11-15 10:26:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|69
1731666400000|2024-11-15 10:26:40|145.17|145.14|145.27|145.14|145.27|145.14|145.17|145.09|36
1731666410000|2024-11-15 10:26:50|145.22||145.22||145.27||145.22||0
1731666440000|2024-11-15 10:27:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|46
1731666460000|2024-11-15 10:27:40|||||||||3000
1731666480000|2024-11-15 10:28:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|25
1731666490000|2024-11-15 10:28:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|5
1731666510000|2024-11-15 10:28:30|145.17||145.12||145.17||145.12||174
1731666520000|2024-11-15 10:28:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|79
1731666530000|2024-11-15 10:28:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2
1731666540000|2024-11-15 10:29:00||144.99||144.99||145.04||144.99|89
1731666550000|2024-11-15 10:29:10||145.04||145.04||145.04||145.04|0
1731666560000|2024-11-15 10:29:20|145.17||145.17||145.17||145.12||4
1731666570000|2024-11-15 10:29:30|145.12||145.12||145.17||145.12||4
1731666590000|2024-11-15 10:29:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|0
1731666600000|2024-11-15 10:30:00|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|74
1731666610000|2024-11-15 10:30:10|145.12|145.09|145.17|145.09|145.22|145.09|145.12|145.09|135
1731666620000|2024-11-15 10:30:20|145.22||145.17||145.22||145.17||0
1731666640000|2024-11-15 10:30:40|145.22||145.17||145.22||145.17||0
1731666660000|2024-11-15 10:31:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|101
1731666670000|2024-11-15 10:31:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|90
1731666680000|2024-11-15 10:31:20|145.32|145.14|145.32|145.24|145.32|145.24|145.32|145.14|1
1731666710000|2024-11-15 10:31:50|||||||||47
1731666720000|2024-11-15 10:32:00||145.19||145.19||145.19||145.19|8
1731666730000|2024-11-15 10:32:10|145.27||145.27||145.27||145.27||0
1731666740000|2024-11-15 10:32:20|145.32||145.32||145.32||145.27||8
1731666750000|2024-11-15 10:32:30|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|50
1731666790000|2024-11-15 10:33:10|145.37||145.37||145.37||145.37||44
1731666800000|2024-11-15 10:33:20|145.32||145.32||145.37||145.32||1
1731666810000|2024-11-15 10:33:30|||||||||65
1731666820000|2024-11-15 10:33:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|37
1731666830000|2024-11-15 10:33:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1731666840000|2024-11-15 10:34:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|18
1731666870000|2024-11-15 10:34:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1731666880000|2024-11-15 10:34:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|24
1731666900000|2024-11-15 10:35:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|15
1731666910000|2024-11-15 10:35:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|180
1731666930000|2024-11-15 10:35:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|16
1731666950000|2024-11-15 10:35:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1731666980000|2024-11-15 10:36:20|||||||||23
1731666990000|2024-11-15 10:36:30|||||||||7
1731667010000|2024-11-15 10:36:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1731667020000|2024-11-15 10:37:00|||||||||47
1731667030000|2024-11-15 10:37:10|||||||||14
1731667090000|2024-11-15 10:38:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|19
1731667100000|2024-11-15 10:38:20||145.29||145.34||145.34||145.29|0
1731667120000|2024-11-15 10:38:40|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|93
1731667130000|2024-11-15 10:38:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1158
1731667140000|2024-11-15 10:39:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|18
1731667170000|2024-11-15 10:39:30|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|55
1731667180000|2024-11-15 10:39:40|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|3
1731667190000|2024-11-15 10:39:50|||||||||3
1731667200000|2024-11-15 10:40:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|215
1731667210000|2024-11-15 10:40:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|45
1731667230000|2024-11-15 10:40:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|44
1731667240000|2024-11-15 10:40:40|145.52||145.47||145.52||145.47||212
1731667280000|2024-11-15 10:41:20|145.52||145.47||145.52||145.47||2
1731667310000|2024-11-15 10:41:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|41
1731667320000|2024-11-15 10:42:00|||||||||59
1731667330000|2024-11-15 10:42:10|||||||||219
1731667350000|2024-11-15 10:42:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|25
1731667370000|2024-11-15 10:42:50|||||||||14
1731667380000|2024-11-15 10:43:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|125
1731667390000|2024-11-15 10:43:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1731667400000|2024-11-15 10:43:20|||||||||18
1731667410000|2024-11-15 10:43:30|||||||||100
1731667430000|2024-11-15 10:43:50|145.67||145.62||145.67||145.62||357
1731667440000|2024-11-15 10:44:00|145.67||145.62||145.67||145.62||0
1731667450000|2024-11-15 10:44:10|||||||||30
1731667460000|2024-11-15 10:44:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|215
1731667470000|2024-11-15 10:44:30|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|83
1731667490000|2024-11-15 10:44:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|178
1731667500000|2024-11-15 10:45:00|||||||||41
1731667510000|2024-11-15 10:45:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|193
1731667520000|2024-11-15 10:45:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|116
1731667570000|2024-11-15 10:46:10|||||||||9
1731667590000|2024-11-15 10:46:30|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|43
1731667620000|2024-11-15 10:47:00|||||||||124
1731667630000|2024-11-15 10:47:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|204
1731667640000|2024-11-15 10:47:20|||||||||49
1731667650000|2024-11-15 10:47:30|||||||||114
1731667660000|2024-11-15 10:47:40|||||||||3
1731667670000|2024-11-15 10:47:50|||||||||2
1731667690000|2024-11-15 10:48:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|94
1731667700000|2024-11-15 10:48:20||145.69||145.74||145.74||145.69|444
1731667710000|2024-11-15 10:48:30|||||||||50
1731667730000|2024-11-15 10:48:50|||||||||66
1731667740000|2024-11-15 10:49:00|||||||||3
1731667760000|2024-11-15 10:49:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|325
1731667770000|2024-11-15 10:49:30|||||||||84
1731667780000|2024-11-15 10:49:40|||||||||200
1731667790000|2024-11-15 10:49:50|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|1163
1731667800000|2024-11-15 10:50:00|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|96
1731667810000|2024-11-15 10:50:10|145.87|145.74|145.82|145.74|145.87|145.74|145.77|145.69|714
1731667820000|2024-11-15 10:50:20|145.77|145.69|145.87|145.74|145.87|145.74|145.77|145.69|534
1731667830000|2024-11-15 10:50:30|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|107
1731667840000|2024-11-15 10:50:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|301
1731667850000|2024-11-15 10:50:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|78
1731667860000|2024-11-15 10:51:00|145.77|145.69|145.72|145.64|145.82|145.69|145.72|145.64|315
1731667870000|2024-11-15 10:51:10|||||||||245
1731667880000|2024-11-15 10:51:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|36
1731667890000|2024-11-15 10:51:30|||||||||124
1731667900000|2024-11-15 10:51:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|545
1731667910000|2024-11-15 10:51:50|145.72||145.67||145.72||145.67||32
1731667920000|2024-11-15 10:52:00|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|208
1731667930000|2024-11-15 10:52:10||145.64||145.64||145.64||145.59|22
1731667950000|2024-11-15 10:52:30|||||||||24
1731667960000|2024-11-15 10:52:40|||||||||54
1731667970000|2024-11-15 10:52:50|145.67|145.59|145.67|145.59|145.67|145.64|145.67|145.59|149
1731667980000|2024-11-15 10:53:00|145.72||145.72||145.72||145.67||39
1731667990000|2024-11-15 10:53:10|145.67||145.67||145.72||145.67||25
1731668000000|2024-11-15 10:53:20|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|143
1731668010000|2024-11-15 10:53:30|||||||||141
1731668020000|2024-11-15 10:53:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|55
1731668040000|2024-11-15 10:54:00|||||||||25
1731668050000|2024-11-15 10:54:10|||||||||27
1731668060000|2024-11-15 10:54:20|||||||||17
1731668070000|2024-11-15 10:54:30|145.72||145.67||145.72||145.67||129
1731668080000|2024-11-15 10:54:40|||||||||126
1731668090000|2024-11-15 10:54:50|||||||||5
1731668100000|2024-11-15 10:55:00|||||||||384
1731668110000|2024-11-15 10:55:10|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|637
1731668120000|2024-11-15 10:55:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|262
1731668130000|2024-11-15 10:55:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|60
1731668140000|2024-11-15 10:55:40|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|133
1731668150000|2024-11-15 10:55:50|||||||||62
1731668160000|2024-11-15 10:56:00|||||||||19
1731668170000|2024-11-15 10:56:10|||||||||22
1731668180000|2024-11-15 10:56:20|||||||||5
1731668190000|2024-11-15 10:56:30|||||||||6
1731668200000|2024-11-15 10:56:40|||||||||25
1731668210000|2024-11-15 10:56:50|||||||||5
1731668220000|2024-11-15 10:57:00|||||||||240
1731668230000|2024-11-15 10:57:10|145.77||145.77||145.77||145.77||558
1731668240000|2024-11-15 10:57:20||145.69||145.69||145.69||145.69|206
1731668250000|2024-11-15 10:57:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|313
1731668260000|2024-11-15 10:57:40|145.82||145.77||145.82||145.77||32
1731668270000|2024-11-15 10:57:50|||||||||6
1731668280000|2024-11-15 10:58:00|||||||||23
1731668290000|2024-11-15 10:58:10|||||||||17
1731668300000|2024-11-15 10:58:20|||||||||11
1731668310000|2024-11-15 10:58:30|145.82||145.82||145.82||145.82||147
1731668320000|2024-11-15 10:58:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|354
1731668330000|2024-11-15 10:58:50|||||||||55
1731668340000|2024-11-15 10:59:00|||||||||195
1731668350000|2024-11-15 10:59:10|145.77|145.69|145.72|145.59|145.82|145.69|145.72|145.59|766
1731668360000|2024-11-15 10:59:20|145.67|145.64|145.67|145.54|145.67|145.64|145.62|145.54|204
1731668370000|2024-11-15 10:59:30|145.62|145.59|145.62|145.54|145.62|145.59|145.57|145.49|649
1731668380000|2024-11-15 10:59:40|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|340
1731668390000|2024-11-15 10:59:50|145.62|145.54|145.62|145.54|145.62|145.59|145.62|145.54|160
1731668400000|2024-11-15 11:00:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|101
1731668410000|2024-11-15 11:00:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|37
1731668440000|2024-11-15 11:00:40|145.67||145.67||145.67||145.67||97
1731668450000|2024-11-15 11:00:50|145.62||145.62||145.62||145.62||0
1731668470000|2024-11-15 11:01:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|29
1731668520000|2024-11-15 11:02:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|100
1731668530000|2024-11-15 11:02:10||145.39||145.39||145.39||145.39|36
1731668540000|2024-11-15 11:02:20|145.47|145.34|145.42|145.34|145.47|145.34|145.42|145.34|53
1731668550000|2024-11-15 11:02:30|||||||||100
1731668580000|2024-11-15 11:03:00|||||||||35
1731668590000|2024-11-15 11:03:10|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|32
1731668600000|2024-11-15 11:03:20|145.42||145.47||145.47||145.42||17
1731668610000|2024-11-15 11:03:30|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|13
1731668620000|2024-11-15 11:03:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|8
1731668630000|2024-11-15 11:03:50|||||||||16
1731668640000|2024-11-15 11:04:00|||||||||85
1731668670000|2024-11-15 11:04:30|||||||||19
1731668680000|2024-11-15 11:04:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|12
1731668690000|2024-11-15 11:04:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|515
1731668700000|2024-11-15 11:05:00|||||||||51
1731668710000|2024-11-15 11:05:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|15
1731668720000|2024-11-15 11:05:20|||||||||3
1731668730000|2024-11-15 11:05:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|134
1731668740000|2024-11-15 11:05:40|||||||||52
1731668750000|2024-11-15 11:05:50|||||||||1
1731668760000|2024-11-15 11:06:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|46
1731668770000|2024-11-15 11:06:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1731668790000|2024-11-15 11:06:30|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|87
1731668800000|2024-11-15 11:06:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1731668820000|2024-11-15 11:07:00|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|13
1731668830000|2024-11-15 11:07:10|145.52||145.52||145.52||145.52||0
1731668840000|2024-11-15 11:07:20|||||||||47
1731668870000|2024-11-15 11:07:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|25
1731668900000|2024-11-15 11:08:20|||||||||1
1731668910000|2024-11-15 11:08:30|||||||||1
1731668920000|2024-11-15 11:08:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1731668930000|2024-11-15 11:08:50|||||||||197
1731668960000|2024-11-15 11:09:20|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|28
1731668970000|2024-11-15 11:09:30|145.47||145.47||145.52||145.47||0
1731668980000|2024-11-15 11:09:40|145.52||145.52||145.52||145.52||0
1731668990000|2024-11-15 11:09:50|145.47|145.34|145.42|145.34|145.47|145.34|145.42|145.34|25
1731669000000|2024-11-15 11:10:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|19
1731669010000|2024-11-15 11:10:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1731669020000|2024-11-15 11:10:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|53
1731669050000|2024-11-15 11:10:50|||||||||47
1731669060000|2024-11-15 11:11:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|57
1731669070000|2024-11-15 11:11:10||145.29||145.29||145.34||145.29|8
1731669080000|2024-11-15 11:11:20|145.37||145.37||145.37||145.37||0
1731669090000|2024-11-15 11:11:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|1
1731669100000|2024-11-15 11:11:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|31
1731669130000|2024-11-15 11:12:10|||||||||20
1731669140000|2024-11-15 11:12:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|135
1731669160000|2024-11-15 11:12:40|145.42||145.37||145.42||145.37||1
1731669170000|2024-11-15 11:12:50|145.42||145.37||145.42||145.37||0
1731669200000|2024-11-15 11:13:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|147
1731669230000|2024-11-15 11:13:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|554
1731669250000|2024-11-15 11:14:10|||||||||100
1731669290000|2024-11-15 11:14:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|95
1731669300000|2024-11-15 11:15:00||145.29||145.29||145.34||145.29|5
1731669310000|2024-11-15 11:15:10||145.34||145.34||145.34||145.34|0
1731669350000|2024-11-15 11:15:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|84
1731669360000|2024-11-15 11:16:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|154
1731669370000|2024-11-15 11:16:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|25
1731669380000|2024-11-15 11:16:20|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|119
1731669420000|2024-11-15 11:17:00|||||||||259
1731669430000|2024-11-15 11:17:10|145.32||145.27||145.32||145.27||0
1731669440000|2024-11-15 11:17:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1731669450000|2024-11-15 11:17:30|||||||||47
1731669460000|2024-11-15 11:17:40|145.37||145.32||145.37||145.32||0
1731669470000|2024-11-15 11:17:50|145.37||145.32||145.37||145.32||2
1731669480000|2024-11-15 11:18:00|145.37||145.37||145.37||145.32||0
1731669490000|2024-11-15 11:18:10|145.32||145.32||145.37||145.32||1
1731669500000|2024-11-15 11:18:20|145.37||145.37||145.37||145.32||0
1731669510000|2024-11-15 11:18:30|145.32||145.37||145.37||145.32||0
1731669520000|2024-11-15 11:18:40|145.32||145.32||145.32||145.32||0
1731669530000|2024-11-15 11:18:50|||||||||600
1731669540000|2024-11-15 11:19:00|145.37||145.32||145.37||145.32||0
1731669550000|2024-11-15 11:19:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|104
1731669560000|2024-11-15 11:19:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1731669580000|2024-11-15 11:19:40|145.37||145.37||145.37||145.37||0
1731669590000|2024-11-15 11:19:50|145.32||145.32||145.32||145.32||0
1731669640000|2024-11-15 11:20:40|||||||||117
1731669660000|2024-11-15 11:21:00|||||||||1
1731669680000|2024-11-15 11:21:20|||||||||5
1731669690000|2024-11-15 11:21:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|757
1731669760000|2024-11-15 11:22:40|||||||||46
1731669790000|2024-11-15 11:23:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|297
1731669820000|2024-11-15 11:23:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|36
1731669830000|2024-11-15 11:23:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|58
1731669860000|2024-11-15 11:24:20|||||||||49
1731669880000|2024-11-15 11:24:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|113
1731669900000|2024-11-15 11:25:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|23
1731669910000|2024-11-15 11:25:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|0
1731669940000|2024-11-15 11:25:40|||||||||48
1731669950000|2024-11-15 11:25:50||145.34||145.39||145.39||145.34|21
1731669980000|2024-11-15 11:26:20|||||||||19
1731669990000|2024-11-15 11:26:30||145.34||145.34||145.34||145.34|15
1731670000000|2024-11-15 11:26:40|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|1
1731670030000|2024-11-15 11:27:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|13
1731670040000|2024-11-15 11:27:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|69
1731670090000|2024-11-15 11:28:10|||||||||120
1731670100000|2024-11-15 11:28:20||145.39||145.44||145.44||145.39|24
1731670110000|2024-11-15 11:28:30|||||||||6
1731670140000|2024-11-15 11:29:00|||||||||46
1731670160000|2024-11-15 11:29:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|63
1731670170000|2024-11-15 11:29:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1731670180000|2024-11-15 11:29:40||145.39||145.39||145.44||145.39|0
1731670190000|2024-11-15 11:29:50||145.44||145.39||145.44||145.39|0
1731670200000|2024-11-15 11:30:00|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|97
1731670220000|2024-11-15 11:30:20||145.39||145.44||145.44||145.39|0
1731670240000|2024-11-15 11:30:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|77
1731670250000|2024-11-15 11:30:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1731670260000|2024-11-15 11:31:00|145.52||145.52||145.52||145.52||6
1731670270000|2024-11-15 11:31:10||145.44||145.39||145.44||145.39|2
1731670280000|2024-11-15 11:31:20|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|9
1731670290000|2024-11-15 11:31:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1731670310000|2024-11-15 11:31:50||145.39||145.39||145.44||145.39|44
1731670320000|2024-11-15 11:32:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|41
1731670330000|2024-11-15 11:32:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|78
1731670340000|2024-11-15 11:32:20|||||||||2
1731670360000|2024-11-15 11:32:40|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|34
1731670370000|2024-11-15 11:32:50||145.34||145.34||145.34||145.34|0
1731670400000|2024-11-15 11:33:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|36
1731670440000|2024-11-15 11:34:00|||||||||1
1731670450000|2024-11-15 11:34:10|145.47||145.42||145.47||145.42||13
1731670470000|2024-11-15 11:34:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|15
1731670490000|2024-11-15 11:34:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|6
1731670500000|2024-11-15 11:35:00|||||||||106
1731670510000|2024-11-15 11:35:10||145.39||145.44||145.44||145.39|113
1731670520000|2024-11-15 11:35:20|||||||||12
1731670530000|2024-11-15 11:35:30|145.57||145.57||145.57||145.57||23
1731670540000|2024-11-15 11:35:40||145.49||145.49||145.49||145.49|0
1731670550000|2024-11-15 11:35:50|||||||||12
1731670560000|2024-11-15 11:36:00|||||||||1
1731670640000|2024-11-15 11:37:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|12
1731670650000|2024-11-15 11:37:30|||||||||3
1731670660000|2024-11-15 11:37:40|||||||||7
1731670670000|2024-11-15 11:37:50|||||||||17
1731670700000|2024-11-15 11:38:20|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|54
1731670720000|2024-11-15 11:38:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|36
1731670750000|2024-11-15 11:39:10|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|67
1731670770000|2024-11-15 11:39:30|||||||||1
1731670780000|2024-11-15 11:39:40|145.62||145.62||145.62||145.62||1
1731670790000|2024-11-15 11:39:50|145.57||145.57||145.62||145.57||9
1731670800000|2024-11-15 11:40:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|10
1731670810000|2024-11-15 11:40:10|||||||||109
1731670820000|2024-11-15 11:40:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|66
1731670830000|2024-11-15 11:40:30|145.62||145.57||145.62||145.57||8
1731670860000|2024-11-15 11:41:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|60
1731670870000|2024-11-15 11:41:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|2
1731670890000|2024-11-15 11:41:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|17
1731670900000|2024-11-15 11:41:40|145.62||145.62||145.62||145.57||11
1731670910000|2024-11-15 11:41:50|145.57||145.57||145.62||145.57||0
1731670920000|2024-11-15 11:42:00|145.62||145.62||145.62||145.57||0
1731670930000|2024-11-15 11:42:10|145.57||145.62||145.62||145.57||2
1731670940000|2024-11-15 11:42:20|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.49|5
1731670960000|2024-11-15 11:42:40|||||||||16
1731670970000|2024-11-15 11:42:50|145.52|145.44|145.57|145.44|145.57|145.49|145.52|145.44|62
1731670980000|2024-11-15 11:43:00|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|26
1731671010000|2024-11-15 11:43:30|||||||||32
1731671020000|2024-11-15 11:43:40|||||||||4
1731671030000|2024-11-15 11:43:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1731671040000|2024-11-15 11:44:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|59
1731671050000|2024-11-15 11:44:10||145.44||145.44||145.44||145.44|0
1731671060000|2024-11-15 11:44:20|145.52|145.49|145.57|145.44|145.57|145.49|145.52|145.44|0
1731671070000|2024-11-15 11:44:30|145.52||145.52||145.52||145.52||0
1731671080000|2024-11-15 11:44:40|||||||||1
1731671110000|2024-11-15 11:45:10|145.57||145.52||145.57||145.52||141
1731671140000|2024-11-15 11:45:40|||||||||3
1731671160000|2024-11-15 11:46:00|||||||||30
1731671180000|2024-11-15 11:46:20|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|37
1731671210000|2024-11-15 11:46:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|28
1731671230000|2024-11-15 11:47:10|||||||||47
1731671240000|2024-11-15 11:47:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|68
1731671270000|2024-11-15 11:47:50|||||||||13
1731671280000|2024-11-15 11:48:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|15
1731671320000|2024-11-15 11:48:40||145.34||145.39||145.39||145.34|16
1731671330000|2024-11-15 11:48:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|5
1731671360000|2024-11-15 11:49:20|||||||||23
1731671380000|2024-11-15 11:49:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|122
1731671390000|2024-11-15 11:49:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1731671410000|2024-11-15 11:50:10|||||||||13
1731671440000|2024-11-15 11:50:40|||||||||50
1731671450000|2024-11-15 11:50:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|39
1731671460000|2024-11-15 11:51:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|19
1731671500000|2024-11-15 11:51:40|||||||||111
1731671520000|2024-11-15 11:52:00||145.34||145.39||145.39||145.34|38
1731671530000|2024-11-15 11:52:10||145.34||145.39||145.39||145.34|0
1731671550000|2024-11-15 11:52:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|179
1731671560000|2024-11-15 11:52:40|||||||||7
1731671580000|2024-11-15 11:53:00|||||||||5
1731671630000|2024-11-15 11:53:50|||||||||109
1731671640000|2024-11-15 11:54:00|||||||||1
1731671650000|2024-11-15 11:54:10|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|86
1731671660000|2024-11-15 11:54:20|145.52||145.52||145.52||145.52||0
1731671670000|2024-11-15 11:54:30|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|22
1731671680000|2024-11-15 11:54:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|7
1731671700000|2024-11-15 11:55:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|19
1731671750000|2024-11-15 11:55:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|37
1731671760000|2024-11-15 11:56:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|3
1731671770000|2024-11-15 11:56:10|145.52||145.47||145.52||145.47||0
1731671780000|2024-11-15 11:56:20|145.52||145.52||145.52||145.52||0
1731671790000|2024-11-15 11:56:30|145.47||145.47||145.47||145.47||0
1731671800000|2024-11-15 11:56:40|||||||||64
1731671810000|2024-11-15 11:56:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|37
1731671830000|2024-11-15 11:57:10|||||||||1
1731671840000|2024-11-15 11:57:20|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|29
1731671850000|2024-11-15 11:57:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|11
1731671860000|2024-11-15 11:57:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1731671910000|2024-11-15 11:58:30|||||||||1350
1731671920000|2024-11-15 11:58:40|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|69
1731671930000|2024-11-15 11:58:50|145.42||145.42||145.42||145.42||0
1731671940000|2024-11-15 11:59:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|18
1731671950000|2024-11-15 11:59:10||145.34||145.39||145.39||145.34|120
1731671960000|2024-11-15 11:59:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1731671970000|2024-11-15 11:59:30|||||||||1350
1731672000000|2024-11-15 12:00:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|15
1731672020000|2024-11-15 12:00:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|25
1731672040000|2024-11-15 12:00:40|||||||||37
1731672050000|2024-11-15 12:00:50|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|49
1731672060000|2024-11-15 12:01:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|14
1731672130000|2024-11-15 12:02:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|141
1731672140000|2024-11-15 12:02:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|89
1731672150000|2024-11-15 12:02:30|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|652
1731672160000|2024-11-15 12:02:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|118
1731672170000|2024-11-15 12:02:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|11
1731672180000|2024-11-15 12:03:00|||||||||264
1731672190000|2024-11-15 12:03:10|||||||||5
1731672200000|2024-11-15 12:03:20|||||||||50
1731672210000|2024-11-15 12:03:30|||||||||11
1731672230000|2024-11-15 12:03:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|83
1731672240000|2024-11-15 12:04:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|0
1731672270000|2024-11-15 12:04:30|||||||||56
1731672280000|2024-11-15 12:04:40|||||||||1
1731672290000|2024-11-15 12:04:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|53
1731672300000|2024-11-15 12:05:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1731672310000|2024-11-15 12:05:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|19
1731672320000|2024-11-15 12:05:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|120
1731672360000|2024-11-15 12:06:00|||||||||1
1731672370000|2024-11-15 12:06:10|||||||||106
1731672410000|2024-11-15 12:06:50|||||||||59
1731672510000|2024-11-15 12:08:30|||||||||59
1731672550000|2024-11-15 12:09:10|||||||||107
1731672590000|2024-11-15 12:09:50|||||||||61
1731672600000|2024-11-15 12:10:00|||||||||57
1731672640000|2024-11-15 12:10:40|||||||||2
1731672650000|2024-11-15 12:10:50|||||||||50
1731672670000|2024-11-15 12:11:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|76
1731672680000|2024-11-15 12:11:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|5
1731672690000|2024-11-15 12:11:30|||||||||5
1731672700000|2024-11-15 12:11:40|||||||||59
1731672710000|2024-11-15 12:11:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|28
1731672750000|2024-11-15 12:12:30|145.52||145.47||145.52||145.47||16
1731672770000|2024-11-15 12:12:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|9
1731672780000|2024-11-15 12:13:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|21
1731672790000|2024-11-15 12:13:10|||||||||38
1731672800000|2024-11-15 12:13:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|147
1731672850000|2024-11-15 12:14:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|24
1731672890000|2024-11-15 12:14:50|||||||||35
1731672900000|2024-11-15 12:15:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|31
1731672920000|2024-11-15 12:15:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|24
1731672960000|2024-11-15 12:16:00|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|44
1731673010000|2024-11-15 12:16:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|45
1731673020000|2024-11-15 12:17:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|9
1731673050000|2024-11-15 12:17:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|17
1731673060000|2024-11-15 12:17:40|||||||||120
1731673070000|2024-11-15 12:17:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|47
1731673080000|2024-11-15 12:18:00|||||||||45
1731673110000|2024-11-15 12:18:30|||||||||1
1731673130000|2024-11-15 12:18:50|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|13
1731673140000|2024-11-15 12:19:00||145.44||145.44||145.44||145.44|1
1731673150000|2024-11-15 12:19:10|||||||||31
1731673170000|2024-11-15 12:19:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|10
1731673180000|2024-11-15 12:19:40|||||||||10
1731673190000|2024-11-15 12:19:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|3
1731673220000|2024-11-15 12:20:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|19
1731673240000|2024-11-15 12:20:40|||||||||11
1731673250000|2024-11-15 12:20:50|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|27
1731673260000|2024-11-15 12:21:00||145.39||145.39||145.39||145.39|0
1731673300000|2024-11-15 12:21:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|35
1731673310000|2024-11-15 12:21:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|155
1731673320000|2024-11-15 12:22:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|227
1731673330000|2024-11-15 12:22:10||145.34||145.34||145.34||145.34|20
1731673340000|2024-11-15 12:22:20|145.42||145.47||145.47||145.42||0
1731673350000|2024-11-15 12:22:30|145.42||145.47||145.47||145.42||0
1731673360000|2024-11-15 12:22:40|145.42||145.42||145.42||145.42||0
1731673370000|2024-11-15 12:22:50|145.47||145.42||145.47||145.42||0
1731673390000|2024-11-15 12:23:10|145.47||145.47||145.47||145.47||19
1731673400000|2024-11-15 12:23:20|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|9
1731673420000|2024-11-15 12:23:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|159
1731673430000|2024-11-15 12:23:50|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|20
1731673440000|2024-11-15 12:24:00||145.39||145.39||145.39||145.34|0
1731673470000|2024-11-15 12:24:30|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|23
1731673480000|2024-11-15 12:24:40||145.39||145.39||145.39||145.39|51
1731673500000|2024-11-15 12:25:00|||||||||158
1731673530000|2024-11-15 12:25:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|11
1731673550000|2024-11-15 12:25:50|||||||||1
1731673580000|2024-11-15 12:26:20|||||||||27
1731673590000|2024-11-15 12:26:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|37
1731673600000|2024-11-15 12:26:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|13
1731673620000|2024-11-15 12:27:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1731673630000|2024-11-15 12:27:10|||||||||1
1731673650000|2024-11-15 12:27:30|||||||||2
1731673660000|2024-11-15 12:27:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|27
1731673670000|2024-11-15 12:27:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|23
1731673680000|2024-11-15 12:28:00|||||||||107
1731673700000|2024-11-15 12:28:20|||||||||5
1731673710000|2024-11-15 12:28:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|20
1731673730000|2024-11-15 12:28:50|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|11
1731673740000|2024-11-15 12:29:00||145.44||145.44||145.44||145.39|0
1731673750000|2024-11-15 12:29:10|||||||||34
1731673760000|2024-11-15 12:29:20||145.39||145.44||145.44||145.39|23
1731673770000|2024-11-15 12:29:30|||||||||1
1731673790000|2024-11-15 12:29:50|||||||||1
1731673820000|2024-11-15 12:30:20|||||||||1
1731673830000|2024-11-15 12:30:30|||||||||10
1731673840000|2024-11-15 12:30:40|||||||||6
1731673860000|2024-11-15 12:31:00|||||||||133
1731673880000|2024-11-15 12:31:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|35
1731673890000|2024-11-15 12:31:30|145.52|145.34|145.42|145.34|145.52|145.39|145.42|145.34|10
1731673900000|2024-11-15 12:31:40|||||||||25
1731673910000|2024-11-15 12:31:50|||||||||31
1731673950000|2024-11-15 12:32:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|19
1731673960000|2024-11-15 12:32:40||145.29||145.34||145.34||145.29|12
1731673980000|2024-11-15 12:33:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|45
1731673990000|2024-11-15 12:33:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|15
1731674000000|2024-11-15 12:33:20||145.29||145.34||145.34||145.29|7
1731674020000|2024-11-15 12:33:40|||||||||14
1731674040000|2024-11-15 12:34:00|145.47||145.42||145.47||145.42||18
1731674060000|2024-11-15 12:34:20|145.47||145.47||145.47||145.47||4
1731674070000|2024-11-15 12:34:30||145.39||145.39||145.39||145.39|108
1731674080000|2024-11-15 12:34:40|||||||||29
1731674110000|2024-11-15 12:35:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|37
1731674120000|2024-11-15 12:35:20|||||||||8
1731674130000|2024-11-15 12:35:30|||||||||2
1731674150000|2024-11-15 12:35:50|||||||||42
1731674160000|2024-11-15 12:36:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1731674190000|2024-11-15 12:36:30|||||||||1
1731674210000|2024-11-15 12:36:50|||||||||73
1731674230000|2024-11-15 12:37:10|||||||||16
1731674290000|2024-11-15 12:38:10|||||||||5
1731674300000|2024-11-15 12:38:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|32
1731674340000|2024-11-15 12:39:00|||||||||78
1731674410000|2024-11-15 12:40:10|||||||||68
1731674450000|2024-11-15 12:40:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|104
1731674460000|2024-11-15 12:41:00|||||||||137
1731674470000|2024-11-15 12:41:10|||||||||14
1731674490000|2024-11-15 12:41:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|134
1731674500000|2024-11-15 12:41:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1731674520000|2024-11-15 12:42:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|31
1731674530000|2024-11-15 12:42:10|||||||||55
1731674540000|2024-11-15 12:42:20|145.67||145.62||145.67||145.62||0
1731674550000|2024-11-15 12:42:30|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|23
1731674560000|2024-11-15 12:42:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|17
1731674600000|2024-11-15 12:43:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|317
1731674610000|2024-11-15 12:43:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|163
1731674620000|2024-11-15 12:43:40|||||||||85
1731674630000|2024-11-15 12:43:50|||||||||7
1731674670000|2024-11-15 12:44:30|||||||||55
1731674690000|2024-11-15 12:44:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|814
1731674700000|2024-11-15 12:45:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|42
1731674710000|2024-11-15 12:45:10|145.72||145.67||145.72||145.67||30
1731674720000|2024-11-15 12:45:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|56
1731674740000|2024-11-15 12:45:40|145.72||145.72||145.72||145.72||18
1731674760000|2024-11-15 12:46:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|29
1731674780000|2024-11-15 12:46:20|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|0
1731674800000|2024-11-15 12:46:40|||||||||56
1731674810000|2024-11-15 12:46:50|||||||||68
1731674850000|2024-11-15 12:47:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|35
1731674860000|2024-11-15 12:47:40|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|27
1731674870000|2024-11-15 12:47:50|||||||||54
1731674910000|2024-11-15 12:48:30||145.64||145.69||145.69||145.64|24
1731674930000|2024-11-15 12:48:50|||||||||53
1731674950000|2024-11-15 12:49:10|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|49
1731674960000|2024-11-15 12:49:20|145.82||145.77||145.82||145.77||22
1731674970000|2024-11-15 12:49:30|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|83
1731674980000|2024-11-15 12:49:40|||||||||6
1731675000000|2024-11-15 12:50:00|||||||||53
1731675010000|2024-11-15 12:50:10|||||||||1
1731675020000|2024-11-15 12:50:20|||||||||3
1731675070000|2024-11-15 12:51:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|116
1731675080000|2024-11-15 12:51:20|||||||||6
1731675090000|2024-11-15 12:51:30||145.74||145.74||145.79||145.74|14
1731675100000|2024-11-15 12:51:40||145.79||145.79||145.79||145.74|13
1731675110000|2024-11-15 12:51:50|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|0
1731675120000|2024-11-15 12:52:00|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|13
1731675130000|2024-11-15 12:52:10|||||||||53
1731675140000|2024-11-15 12:52:20|145.87||145.82||145.87||145.82||17
1731675180000|2024-11-15 12:53:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|61
1731675200000|2024-11-15 12:53:20|||||||||54
1731675220000|2024-11-15 12:53:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|92
1731675230000|2024-11-15 12:53:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|8
1731675240000|2024-11-15 12:54:00||145.69||145.74||145.74||145.69|32
1731675270000|2024-11-15 12:54:30|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|84
1731675280000|2024-11-15 12:54:40|||||||||6
1731675290000|2024-11-15 12:54:50|||||||||600
1731675300000|2024-11-15 12:55:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|50
1731675310000|2024-11-15 12:55:10||145.69||145.74||145.74||145.69|0
1731675330000|2024-11-15 12:55:30|||||||||44
1731675340000|2024-11-15 12:55:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|14
1731675350000|2024-11-15 12:55:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|2
1731675360000|2024-11-15 12:56:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|13
1731675370000|2024-11-15 12:56:10|145.87||145.82||145.87||145.82||54
1731675390000|2024-11-15 12:56:30|||||||||29
1731675410000|2024-11-15 12:56:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|11
1731675440000|2024-11-15 12:57:20|||||||||9
1731675460000|2024-11-15 12:57:40|||||||||52
1731675470000|2024-11-15 12:57:50|||||||||12
1731675480000|2024-11-15 12:58:00|145.87||145.82||145.87||145.82||53
1731675500000|2024-11-15 12:58:20|145.87||145.87||145.87||145.82||0
1731675510000|2024-11-15 12:58:30|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|14
1731675520000|2024-11-15 12:58:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1731675530000|2024-11-15 12:58:50|||||||||2
1731675540000|2024-11-15 12:59:00|||||||||51
1731675550000|2024-11-15 12:59:10|||||||||15
1731675580000|2024-11-15 12:59:40|||||||||3
1731675590000|2024-11-15 12:59:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|27
1731675600000|2024-11-15 13:00:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|8
1731675610000|2024-11-15 13:00:10|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|30
1731675620000|2024-11-15 13:00:20|||||||||13
1731675630000|2024-11-15 13:00:30|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|78
1731675640000|2024-11-15 13:00:40|145.82||145.82||145.87||145.82||0
1731675650000|2024-11-15 13:00:50|145.87||145.82||145.87||145.82||43
1731675660000|2024-11-15 13:01:00|||||||||5
1731675670000|2024-11-15 13:01:10|||||||||11
1731675690000|2024-11-15 13:01:30|||||||||36
1731675700000|2024-11-15 13:01:40|||||||||32
1731675730000|2024-11-15 13:02:10|||||||||8
1731675750000|2024-11-15 13:02:30|||||||||86
1731675760000|2024-11-15 13:02:40||145.69||145.74||145.74||145.69|0
1731675770000|2024-11-15 13:02:50|||||||||19
1731675790000|2024-11-15 13:03:10|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|20
1731675800000|2024-11-15 13:03:20|145.72||145.77||145.77||145.72||0
1731675810000|2024-11-15 13:03:30||145.69||145.69||145.69||145.69|33
1731675820000|2024-11-15 13:03:40|||||||||8
1731675840000|2024-11-15 13:04:00|||||||||2
1731675850000|2024-11-15 13:04:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|20
1731675860000|2024-11-15 13:04:20|||||||||58
1731675870000|2024-11-15 13:04:30|||||||||15
1731675880000|2024-11-15 13:04:40|||||||||3
1731675890000|2024-11-15 13:04:50||145.64||145.64||145.64||145.64|2
1731675900000|2024-11-15 13:05:00||145.69||145.69||145.69||145.69|1
1731675910000|2024-11-15 13:05:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|39
1731675920000|2024-11-15 13:05:20|||||||||7
1731675930000|2024-11-15 13:05:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|19
1731675940000|2024-11-15 13:05:40|145.72|145.59|145.72|145.64|145.72|145.64|145.72|145.59|81
1731675950000|2024-11-15 13:05:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|21
1731675960000|2024-11-15 13:06:00|||||||||6
1731675990000|2024-11-15 13:06:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|314
1731676010000|2024-11-15 13:06:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|76
1731676040000|2024-11-15 13:07:20|||||||||533
1731676070000|2024-11-15 13:07:50||145.59||145.64||145.64||145.59|158
1731676080000|2024-11-15 13:08:00||145.59||145.64||145.64||145.59|2
1731676110000|2024-11-15 13:08:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|27
1731676130000|2024-11-15 13:08:50||145.64||145.69||145.69||145.64|12
1731676140000|2024-11-15 13:09:00||145.64||145.69||145.69||145.64|0
1731676160000|2024-11-15 13:09:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1731676180000|2024-11-15 13:09:40||145.59||145.64||145.64||145.59|50
1731676200000|2024-11-15 13:10:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|1
1731676220000|2024-11-15 13:10:20||145.59||145.59||145.64||145.59|0
1731676230000|2024-11-15 13:10:30|145.67||145.67||145.67||145.67||0
1731676290000|2024-11-15 13:11:30|||||||||53
1731676300000|2024-11-15 13:11:40|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|2
1731676310000|2024-11-15 13:11:50|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|22
1731676320000|2024-11-15 13:12:00|||||||||11
1731676330000|2024-11-15 13:12:10|145.62|145.54|145.57|145.44|145.67|145.54|145.52|145.44|44
1731676340000|2024-11-15 13:12:20||145.49||145.49||145.49||145.49|0
1731676350000|2024-11-15 13:12:30|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|0
1731676370000|2024-11-15 13:12:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|52
1731676390000|2024-11-15 13:13:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|49
1731676400000|2024-11-15 13:13:20|145.47||145.42||145.47||145.42||2
1731676420000|2024-11-15 13:13:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|75
1731676430000|2024-11-15 13:13:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|134
1731676440000|2024-11-15 13:14:00|145.37||145.37||145.37||145.32||12
1731676450000|2024-11-15 13:14:10|145.32|145.19|145.32|145.24|145.37|145.24|145.32|145.19|568
1731676460000|2024-11-15 13:14:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|545
1731676480000|2024-11-15 13:14:40|145.32||145.32||145.32||145.32||32
1731676490000|2024-11-15 13:14:50|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.14|500
1731676500000|2024-11-15 13:15:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|0
1731676520000|2024-11-15 13:15:20|145.37||145.32||145.37||145.32||33
1731676530000|2024-11-15 13:15:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|102
1731676540000|2024-11-15 13:15:40|145.32||145.27||145.32||145.27||1
1731676550000|2024-11-15 13:15:50|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|11
1731676560000|2024-11-15 13:16:00||145.24||145.24||145.24||145.24|0
1731676580000|2024-11-15 13:16:20|||||||||25
1731676590000|2024-11-15 13:16:30||145.19||145.24||145.24||145.19|0
1731676600000|2024-11-15 13:16:40||145.19||145.24||145.24||145.19|28
1731676610000|2024-11-15 13:16:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1731676620000|2024-11-15 13:17:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1731676630000|2024-11-15 13:17:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|69
1731676650000|2024-11-15 13:17:30||145.14||145.14||145.14||145.14|5
1731676660000|2024-11-15 13:17:40||145.19||145.19||145.19||145.19|0
1731676690000|2024-11-15 13:18:10||145.14||145.14||145.14||145.14|0
1731676700000|2024-11-15 13:18:20|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|54
1731676720000|2024-11-15 13:18:40|||||||||2
1731676730000|2024-11-15 13:18:50||145.14||145.19||145.19||145.14|0
1731676740000|2024-11-15 13:19:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1731676750000|2024-11-15 13:19:10|145.27|145.19|145.27|145.14|145.32|145.19|145.27|145.14|11
1731676760000|2024-11-15 13:19:20|145.32|145.19|145.27|145.19|145.32|145.19|145.27|145.19|1
1731676770000|2024-11-15 13:19:30|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|2
1731676780000|2024-11-15 13:19:40|145.37||145.32||145.37||145.32||1
1731676790000|2024-11-15 13:19:50|145.37||145.32||145.37||145.32||0
1731676810000|2024-11-15 13:20:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|53
1731676840000|2024-11-15 13:20:40|||||||||4
1731676850000|2024-11-15 13:20:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|1
1731676860000|2024-11-15 13:21:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|0
1731676870000|2024-11-15 13:21:10|145.27||145.27||145.27||145.22||0
1731676880000|2024-11-15 13:21:20||145.19||145.19||145.19||145.14|0
1731676900000|2024-11-15 13:21:40|145.32||145.32||145.32||145.27||94
1731676910000|2024-11-15 13:21:50|145.27||145.27||145.27||145.27||68
1731676920000|2024-11-15 13:22:00|145.32||145.27||145.32||145.27||0
1731676940000|2024-11-15 13:22:20|||||||||4
1731676960000|2024-11-15 13:22:40|145.32||145.27||145.32||145.27||15
1731676970000|2024-11-15 13:22:50|145.32||145.27||145.32||145.27||0
1731677010000|2024-11-15 13:23:30|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|3
1731677020000|2024-11-15 13:23:40|145.27||145.27||145.32||145.27||52
1731677050000|2024-11-15 13:24:10|||||||||2
1731677060000|2024-11-15 13:24:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|0
1731677090000|2024-11-15 13:24:50|145.27||145.22||145.27||145.22||1
1731677100000|2024-11-15 13:25:00|||||||||1
1731677110000|2024-11-15 13:25:10|145.27||145.22||145.27||145.22||4
1731677130000|2024-11-15 13:25:30|145.27||145.22||145.27||145.22||104
1731677140000|2024-11-15 13:25:40|||||||||24
1731677150000|2024-11-15 13:25:50||145.09||145.14||145.14||145.09|0
1731677190000|2024-11-15 13:26:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|0
1731677200000|2024-11-15 13:26:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|85
1731677210000|2024-11-15 13:26:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|8
1731677220000|2024-11-15 13:27:00||145.14||145.19||145.19||145.14|2
1731677270000|2024-11-15 13:27:50|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|10
1731677280000|2024-11-15 13:28:00|||||||||4
1731677340000|2024-11-15 13:29:00|||||||||52
1731677360000|2024-11-15 13:29:20|||||||||30
1731677370000|2024-11-15 13:29:30|||||||||20
1731677380000|2024-11-15 13:29:40|||||||||25
1731677390000|2024-11-15 13:29:50|145.32|145.24|145.37|145.24|145.37|145.24|145.27|145.24|52
1731677400000|2024-11-15 13:30:00|145.27|145.14|145.32|145.24|145.32|145.24|145.27|145.14|95
1731677410000|2024-11-15 13:30:10|145.37|145.29|145.42|145.29|145.42|145.29|145.32|145.24|173
1731677420000|2024-11-15 13:30:20|145.37|145.24|145.37|145.24|145.37|145.29|145.37|145.24|7
1731677430000|2024-11-15 13:30:30|145.27|145.14|145.27|145.19|145.27|145.19|145.22|145.14|330
1731677450000|2024-11-15 13:30:50|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|17
1731677460000|2024-11-15 13:31:00|145.27||145.27||145.27||145.22||0
1731677470000|2024-11-15 13:31:10|145.22||145.27||145.27||145.22||4
1731677490000|2024-11-15 13:31:30|145.32|145.24|145.37|145.24|145.37|145.29|145.27|145.19|1230
1731677500000|2024-11-15 13:31:40||145.29||145.24||145.29||145.24|2
1731677510000|2024-11-15 13:31:50|145.42|145.29|145.37|145.29|145.42|145.29|145.37|145.24|5
1731677520000|2024-11-15 13:32:00|145.42|145.24|145.37|145.29|145.42|145.29|145.37|145.24|3
1731677530000|2024-11-15 13:32:10|145.42||145.37||145.42||145.37||51
1731677540000|2024-11-15 13:32:20|145.42|145.24|145.37|145.29|145.42|145.29|145.37|145.24|29
1731677550000|2024-11-15 13:32:30||145.24||145.29||145.29||145.24|0
1731677560000|2024-11-15 13:32:40||145.24||145.29||145.29||145.24|0
1731677570000|2024-11-15 13:32:50|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|2
1731677580000|2024-11-15 13:33:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|282
1731677600000|2024-11-15 13:33:20|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|24
1731677610000|2024-11-15 13:33:30|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|2
1731677620000|2024-11-15 13:33:40|145.52|145.39|145.47|145.39|145.52|145.39|145.47|145.34|2
1731677630000|2024-11-15 13:33:50|||||||||2
1731677640000|2024-11-15 13:34:00|145.52||145.47||145.52||145.47||21
1731677680000|2024-11-15 13:34:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|23
1731677690000|2024-11-15 13:34:50|145.52|145.39|145.52|145.44|145.52|145.44|145.52|145.34|8
1731677700000|2024-11-15 13:35:00||145.39||145.44||145.44||145.39|2
1731677710000|2024-11-15 13:35:10|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|12
1731677720000|2024-11-15 13:35:20|145.52||145.52||145.57||145.52||0
1731677730000|2024-11-15 13:35:30|145.57||145.52||145.57||145.52||9
1731677740000|2024-11-15 13:35:40|145.57||145.52||145.57||145.52||0
1731677750000|2024-11-15 13:35:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|38
1731677760000|2024-11-15 13:36:00|145.52||145.52||145.52||145.52||32
1731677770000|2024-11-15 13:36:10||145.44||145.44||145.44||145.44|1
1731677790000|2024-11-15 13:36:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1731677810000|2024-11-15 13:36:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|21
1731677840000|2024-11-15 13:37:20|||||||||2
1731677850000|2024-11-15 13:37:30||145.34||145.39||145.39||145.34|44
1731677860000|2024-11-15 13:37:40||145.34||145.39||145.39||145.34|0
1731677900000|2024-11-15 13:38:20|145.52||145.47||145.52||145.47||1
1731677920000|2024-11-15 13:38:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1731677930000|2024-11-15 13:38:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1731677940000|2024-11-15 13:39:00||145.34||145.39||145.39||145.34|9
1731677950000|2024-11-15 13:39:10|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|35
1731677990000|2024-11-15 13:39:50|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|16
1731678000000|2024-11-15 13:40:00|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|0
1731678010000|2024-11-15 13:40:10|145.32||145.32||145.32||145.32||0
1731678020000|2024-11-15 13:40:20|145.37||145.32||145.37||145.32||3
1731678030000|2024-11-15 13:40:30|145.37||145.32||145.37||145.32||0
1731678040000|2024-11-15 13:40:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1731678090000|2024-11-15 13:41:30|||||||||8
1731678100000|2024-11-15 13:41:40|145.42||145.37||145.42||145.37||0
1731678120000|2024-11-15 13:42:00||145.24||145.24||145.24||145.24|1
1731678130000|2024-11-15 13:42:10|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1731678170000|2024-11-15 13:42:50|||||||||180
1731678230000|2024-11-15 13:43:50|145.42||145.37||145.42||145.37||17
1731678240000|2024-11-15 13:44:00|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1731678250000|2024-11-15 13:44:10|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|0
1731678260000|2024-11-15 13:44:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|510
1731678270000|2024-11-15 13:44:30|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|6
1731678280000|2024-11-15 13:44:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1731678290000|2024-11-15 13:44:50|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|24
1731678300000|2024-11-15 13:45:00||145.24||145.24||145.24||145.19|0
1731678310000|2024-11-15 13:45:10|145.37||145.32||145.37||145.32||44
1731678330000|2024-11-15 13:45:30|145.27|145.19|145.17|145.09|145.27|145.19|145.17|145.09|166
1731678340000|2024-11-15 13:45:40|145.22||145.17||145.22||145.17||11
1731678390000|2024-11-15 13:46:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|5
1731678400000|2024-11-15 13:46:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1731678410000|2024-11-15 13:46:50|145.27||145.22||145.27||145.22||0
1731678420000|2024-11-15 13:47:00|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|654
1731678440000|2024-11-15 13:47:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1731678460000|2024-11-15 13:47:40|||||||||3
1731678470000|2024-11-15 13:47:50|145.32||145.27||145.32||145.27||3
1731678480000|2024-11-15 13:48:00||145.14||145.19||145.19||145.14|0
1731678490000|2024-11-15 13:48:10||145.14||145.19||145.19||145.14|0
1731678500000|2024-11-15 13:48:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731678510000|2024-11-15 13:48:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|31
1731678530000|2024-11-15 13:48:50|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|14
1731678540000|2024-11-15 13:49:00||145.14||145.14||145.14||145.14|0
1731678550000|2024-11-15 13:49:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|9
1731678560000|2024-11-15 13:49:20|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|0
1731678570000|2024-11-15 13:49:30|145.22||145.22||145.22||145.22||0
1731678580000|2024-11-15 13:49:40|145.17||145.17||145.17||145.17||0
1731678620000|2024-11-15 13:50:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|31
1731678640000|2024-11-15 13:50:40|145.17||145.12||145.17||145.12||1
1731678700000|2024-11-15 13:51:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|277
1731678710000|2024-11-15 13:51:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|6
1731678720000|2024-11-15 13:52:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|27
1731678730000|2024-11-15 13:52:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|5
1731678740000|2024-11-15 13:52:20|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|12
1731678750000|2024-11-15 13:52:30||144.89||144.94||144.94||144.89|2
1731678830000|2024-11-15 13:53:50|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|114
1731678850000|2024-11-15 13:54:10|145.12|145.04|145.12|145.04|145.12|145.04|145.07|145.04|6
1731678870000|2024-11-15 13:54:30|145.17||145.17||145.17||145.12||0
1731678880000|2024-11-15 13:54:40||145.09||145.09||145.09||145.09|0
1731678890000|2024-11-15 13:54:50|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|24
1731678900000|2024-11-15 13:55:00||145.09||145.14||145.14||145.09|0
1731678910000|2024-11-15 13:55:10||145.09||145.14||145.14||145.09|0
1731678920000|2024-11-15 13:55:20|||||||||1
1731678930000|2024-11-15 13:55:30|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|94
1731678940000|2024-11-15 13:55:40|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|0
1731678950000|2024-11-15 13:55:50|145.22||145.22||145.27||145.22||0
1731678980000|2024-11-15 13:56:20|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|15
1731678990000|2024-11-15 13:56:30|145.17||145.17||145.22||145.17||0
1731679000000|2024-11-15 13:56:40|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1731679010000|2024-11-15 13:56:50|145.17||145.17||145.17||145.17||0
1731679020000|2024-11-15 13:57:00|145.22||145.22||145.22||145.17||8
1731679030000|2024-11-15 13:57:10|145.17||145.17||145.22||145.17||12
1731679050000|2024-11-15 13:57:30|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|111
1731679080000|2024-11-15 13:58:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1731679100000|2024-11-15 13:58:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|90
1731679160000|2024-11-15 13:59:20|||||||||15
1731679170000|2024-11-15 13:59:30|145.27||145.22||145.27||145.22||0
1731679200000|2024-11-15 14:00:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|22
1731679210000|2024-11-15 14:00:10|145.27||145.22||145.27||145.22||0
1731679230000|2024-11-15 14:00:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1731679240000|2024-11-15 14:00:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1731679250000|2024-11-15 14:00:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|1
1731679260000|2024-11-15 14:01:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|161
1731679270000|2024-11-15 14:01:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|10
1731679300000|2024-11-15 14:01:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1731679310000|2024-11-15 14:01:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|23
1731679320000|2024-11-15 14:02:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|32
1731679360000|2024-11-15 14:02:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|17
1731679380000|2024-11-15 14:03:00|145.27||145.27||145.27||145.27||0
1731679390000|2024-11-15 14:03:10|145.22||145.22||145.27||145.22||0
1731679400000|2024-11-15 14:03:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|10
1731679410000|2024-11-15 14:03:30|145.27||145.22||145.27||145.22||0
1731679420000|2024-11-15 14:03:40|145.27||145.22||145.27||145.22||0
1731679450000|2024-11-15 14:04:10|145.27||145.22||145.27||145.22||0
1731679470000|2024-11-15 14:04:30|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|0
1731679480000|2024-11-15 14:04:40|145.22||145.27||145.27||145.22||0
1731679500000|2024-11-15 14:05:00|145.22||145.22||145.27||145.22||0
1731679510000|2024-11-15 14:05:10|145.27||145.22||145.27||145.22||0
1731679520000|2024-11-15 14:05:20|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|7
1731679530000|2024-11-15 14:05:30|145.17||145.22||145.22||145.17||0
1731679540000|2024-11-15 14:05:40||145.14||145.14||145.14||145.14|0
1731679550000|2024-11-15 14:05:50|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|1
1731679560000|2024-11-15 14:06:00|145.22||145.17||145.22||145.17||10
1731679570000|2024-11-15 14:06:10|145.22||145.17||145.22||145.17||0
1731679580000|2024-11-15 14:06:20|145.22||145.22||145.22||145.22||0
1731679590000|2024-11-15 14:06:30|145.17||145.22||145.22||145.17||0
1731679600000|2024-11-15 14:06:40|145.17||145.17||145.17||145.17||0
1731679610000|2024-11-15 14:06:50|145.22||145.17||145.22||145.17||0
1731679630000|2024-11-15 14:07:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731679640000|2024-11-15 14:07:20||145.09||145.14||145.14||145.09|0
1731679650000|2024-11-15 14:07:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|0
1731679670000|2024-11-15 14:07:50|145.22||145.17||145.22||145.17||50
1731679680000|2024-11-15 14:08:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731679690000|2024-11-15 14:08:10|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|19
1731679790000|2024-11-15 14:09:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|25
1731679800000|2024-11-15 14:10:00|145.17||145.17||145.17||145.12||6
1731679810000|2024-11-15 14:10:10||145.09||145.09||145.09||145.04|0
1731679840000|2024-11-15 14:10:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1731679850000|2024-11-15 14:10:50|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|0
1731679860000|2024-11-15 14:11:00|145.17||145.17||145.22||145.17||0
1731679870000|2024-11-15 14:11:10|145.22||145.22||145.22||145.22||0
1731679890000|2024-11-15 14:11:30|145.17||145.22||145.22||145.17||0
1731679900000|2024-11-15 14:11:40|145.17||145.17||145.17||145.17||0
1731679920000|2024-11-15 14:12:00|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|0
1731679930000|2024-11-15 14:12:10|145.17||145.22||145.22||145.17||0
1731679950000|2024-11-15 14:12:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1731679960000|2024-11-15 14:12:40||145.14||145.14||145.14||145.14|0
1731679970000|2024-11-15 14:12:50|145.27||145.27||145.27||145.22||1
1731679980000|2024-11-15 14:13:00|145.22||145.22||145.27||145.22||0
1731680030000|2024-11-15 14:13:50|145.27||145.27||145.27||145.22||0
1731680040000|2024-11-15 14:14:00|145.22||145.22||145.22||145.22||0
1731680050000|2024-11-15 14:14:10|145.27||145.27||145.27||145.22||0
1731680080000|2024-11-15 14:14:40|145.22||145.27||145.27||145.22||0
1731680090000|2024-11-15 14:14:50|145.22||145.27||145.27||145.22||0
1731680100000|2024-11-15 14:15:00|145.22||145.27||145.27||145.22||0
1731680110000|2024-11-15 14:15:10|145.22||145.27||145.27||145.22||9
1731680120000|2024-11-15 14:15:20|145.22||145.22||145.22||145.22||0
1731680130000|2024-11-15 14:15:30|145.27||145.22||145.27||145.22||0
1731680140000|2024-11-15 14:15:40|145.27||145.27||145.27||145.22||0
1731680150000|2024-11-15 14:15:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|0
1731680160000|2024-11-15 14:16:00|||||||||4
1731680230000|2024-11-15 14:17:10|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|37
1731680240000|2024-11-15 14:17:20|145.27||145.27||145.27||145.22||0
1731680250000|2024-11-15 14:17:30|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|0
1731680260000|2024-11-15 14:17:40||145.09||145.09||145.14||145.09|0
1731680270000|2024-11-15 14:17:50|145.17||145.17||145.17||145.17||0
1731680280000|2024-11-15 14:18:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731680290000|2024-11-15 14:18:10||145.09||145.09||145.14||145.09|0
1731680300000|2024-11-15 14:18:20|145.17||145.17||145.17||145.17||0
1731680320000|2024-11-15 14:18:40|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|0
1731680330000|2024-11-15 14:18:50||145.09||145.14||145.14||145.09|0
1731680340000|2024-11-15 14:19:00|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|12
1731680350000|2024-11-15 14:19:10|145.22||145.17||145.22||145.17||0
1731680360000|2024-11-15 14:19:20|145.22||145.22||145.22||145.22||0
1731680370000|2024-11-15 14:19:30|145.17||145.22||145.22||145.17||0
1731680380000|2024-11-15 14:19:40||145.14||145.14||145.14||145.14|0
1731680410000|2024-11-15 14:20:10||145.09||145.14||145.14||145.09|1
1731680420000|2024-11-15 14:20:20|145.27||145.27||145.27||145.27||0
1731680430000|2024-11-15 14:20:30|145.22|145.19|145.17|145.09|145.22|145.19|145.17|145.09|0
1731680440000|2024-11-15 14:20:40|145.22||145.17||145.22||145.17||0
1731680450000|2024-11-15 14:20:50|145.22||145.17||145.22||145.17||0
1731680460000|2024-11-15 14:21:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731680480000|2024-11-15 14:21:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|8
1731680500000|2024-11-15 14:21:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|14
1731680530000|2024-11-15 14:22:10|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|21
1731680540000|2024-11-15 14:22:20|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|0
1731680550000|2024-11-15 14:22:30||145.14||145.19||145.19||145.14|0
1731680570000|2024-11-15 14:22:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731680580000|2024-11-15 14:23:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|13
1731680610000|2024-11-15 14:23:30|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|2
1731680620000|2024-11-15 14:23:40|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1731680630000|2024-11-15 14:23:50||145.14||145.14||145.19||145.14|0
1731680640000|2024-11-15 14:24:00||145.19||145.19||145.19||145.14|0
1731680690000|2024-11-15 14:24:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1731680700000|2024-11-15 14:25:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1731680730000|2024-11-15 14:25:30|145.22||145.17||145.22||145.17||11
1731680740000|2024-11-15 14:25:40|145.22||145.17||145.22||145.17||0
1731680750000|2024-11-15 14:25:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|68
1731680760000|2024-11-15 14:26:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|164
1731680800000|2024-11-15 14:26:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1731680810000|2024-11-15 14:26:50||145.14||145.19||145.19||145.14|2
1731680820000|2024-11-15 14:27:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|10
1731680830000|2024-11-15 14:27:10|145.27||145.22||145.27||145.22||0
1731680840000|2024-11-15 14:27:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1731680850000|2024-11-15 14:27:30|||||||||2
1731680860000|2024-11-15 14:27:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1731680870000|2024-11-15 14:27:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1731680880000|2024-11-15 14:28:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|10
1731680900000|2024-11-15 14:28:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1731680910000|2024-11-15 14:28:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|2
1731680920000|2024-11-15 14:28:40|145.32||145.27||145.32||145.27||0
1731680950000|2024-11-15 14:29:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|18
1731680960000|2024-11-15 14:29:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|16
1731680970000|2024-11-15 14:29:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|44
1731680980000|2024-11-15 14:29:40|145.27|145.09|145.17|145.09|145.27|145.09|145.17|145.09|8
1731680990000|2024-11-15 14:29:50|145.22||145.17||145.22||145.17||0
1731681000000|2024-11-15 14:30:00|145.22|145.14|145.27|145.19|145.32|145.19|145.17|145.09|582
1731681010000|2024-11-15 14:30:10|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|0
1731681020000|2024-11-15 14:30:20|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|0
1731681030000|2024-11-15 14:30:30|145.37||145.37||145.37||145.37||15
1731681040000|2024-11-15 14:30:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|11
1731681060000|2024-11-15 14:31:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|27
1731681070000|2024-11-15 14:31:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|0
1731681090000|2024-11-15 14:31:30|145.47|145.39|145.47|145.39|145.52|145.39|145.42|145.39|0
1731681100000|2024-11-15 14:31:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|7
1731681110000|2024-11-15 14:31:50|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|0
1731681120000|2024-11-15 14:32:00|145.57|145.44|145.57|145.49|145.57|145.49|145.57|145.44|40
1731681130000|2024-11-15 14:32:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|59
1731681140000|2024-11-15 14:32:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|63
1731681150000|2024-11-15 14:32:30|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|93
1731681160000|2024-11-15 14:32:40|145.57||145.52||145.57||145.52||0
1731681170000|2024-11-15 14:32:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|94
1731681190000|2024-11-15 14:33:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|129
1731681200000|2024-11-15 14:33:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1731681210000|2024-11-15 14:33:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|129
1731681230000|2024-11-15 14:33:50||145.29||145.29||145.34||145.29|18
1731681240000|2024-11-15 14:34:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1731681250000|2024-11-15 14:34:10|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|25
1731681260000|2024-11-15 14:34:20|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|6
1731681270000|2024-11-15 14:34:30|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|0
1731681300000|2024-11-15 14:35:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|34
1731681310000|2024-11-15 14:35:10|145.37|145.34|145.37|145.29|145.42|145.34|145.37|145.29|11
1731681340000|2024-11-15 14:35:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|71
1731681350000|2024-11-15 14:35:50|||||||||2
1731681390000|2024-11-15 14:36:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|28
1731681400000|2024-11-15 14:36:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|38
1731681420000|2024-11-15 14:37:00|||||||||80
1731681440000|2024-11-15 14:37:20|||||||||58
1731681450000|2024-11-15 14:37:30|||||||||37
1731681470000|2024-11-15 14:37:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|357
1731681490000|2024-11-15 14:38:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|438
1731681500000|2024-11-15 14:38:20|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|64
1731681510000|2024-11-15 14:38:30|145.32|145.19|145.27|145.19|145.37|145.19|145.27|145.19|48
1731681520000|2024-11-15 14:38:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.19|42
1731681530000|2024-11-15 14:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|3
1731681540000|2024-11-15 14:39:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|21
1731681550000|2024-11-15 14:39:10|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|20
1731681580000|2024-11-15 14:39:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|62
1731681600000|2024-11-15 14:40:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|4
1731681610000|2024-11-15 14:40:10|145.37||145.32||145.37||145.32||5
1731681620000|2024-11-15 14:40:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|5
1731681630000|2024-11-15 14:40:30|145.42|145.29|145.37|145.29|145.42|145.34|145.37|145.29|10
1731681640000|2024-11-15 14:40:40|145.42||145.42||145.42||145.42||2
1731681650000|2024-11-15 14:40:50||145.34||145.34||145.34||145.29|4
1731681660000|2024-11-15 14:41:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|5
1731681670000|2024-11-15 14:41:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|64
1731681680000|2024-11-15 14:41:20|||||||||25
1731681690000|2024-11-15 14:41:30|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|20
1731681700000|2024-11-15 14:41:40||145.39||145.39||145.39||145.39|0
1731681710000|2024-11-15 14:41:50|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|16
1731681740000|2024-11-15 14:42:20||145.34||145.34||145.39||145.34|216
1731681750000|2024-11-15 14:42:30||145.39||145.39||145.39||145.39|0
1731681760000|2024-11-15 14:42:40||145.34||145.34||145.34||145.34|77
1731681770000|2024-11-15 14:42:50|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|85
1731681790000|2024-11-15 14:43:10||145.29||145.34||145.34||145.29|19
1731681800000|2024-11-15 14:43:20|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|27
1731681810000|2024-11-15 14:43:30|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|32
1731681820000|2024-11-15 14:43:40|145.37||145.32||145.37||145.32||9
1731681830000|2024-11-15 14:43:50|145.37||145.32||145.37||145.32||54
1731681840000|2024-11-15 14:44:00|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|17
1731681850000|2024-11-15 14:44:10|||||||||1
1731681870000|2024-11-15 14:44:30|145.42||145.42||145.42||145.37||41
1731681880000|2024-11-15 14:44:40|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|0
1731681890000|2024-11-15 14:44:50|145.47|145.34|145.47|145.34|145.47|145.39|145.42|145.29|30
1731681900000|2024-11-15 14:45:00|145.42||145.42||145.42||145.42||1
1731681910000|2024-11-15 14:45:10|145.47||145.42||145.47||145.42||1
1731681920000|2024-11-15 14:45:20|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|0
1731681940000|2024-11-15 14:45:40||145.34||145.34||145.34||145.34|4
1731681950000|2024-11-15 14:45:50|145.42||145.47||145.47||145.42||0
1731681960000|2024-11-15 14:46:00||145.39||145.39||145.39||145.34|1
1731681970000|2024-11-15 14:46:10|||||||||227
1731681990000|2024-11-15 14:46:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|32
1731682000000|2024-11-15 14:46:40||145.24||145.24||145.29||145.24|0
1731682010000|2024-11-15 14:46:50||145.29||145.29||145.29||145.24|0
1731682020000|2024-11-15 14:47:00|||||||||13
1731682030000|2024-11-15 14:47:10|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|2
1731682040000|2024-11-15 14:47:20|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|1
1731682050000|2024-11-15 14:47:30|145.42||145.37||145.42||145.37||0
1731682060000|2024-11-15 14:47:40|145.42||145.37||145.42||145.37||1
1731682070000|2024-11-15 14:47:50|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|3
1731682080000|2024-11-15 14:48:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|27
1731682090000|2024-11-15 14:48:10|145.42||145.42||145.42||145.42||6
1731682100000|2024-11-15 14:48:20|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|0
1731682110000|2024-11-15 14:48:30|145.42||145.42||145.42||145.42||13
1731682120000|2024-11-15 14:48:40|145.37||145.37||145.42||145.37||1
1731682130000|2024-11-15 14:48:50|||||||||11
1731682140000|2024-11-15 14:49:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|3
1731682150000|2024-11-15 14:49:10||145.29||145.34||145.34||145.29|19
1731682160000|2024-11-15 14:49:20|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|10
1731682170000|2024-11-15 14:49:30|145.42|145.34|145.42|145.34|145.47|145.34|145.37|145.34|4
1731682180000|2024-11-15 14:49:40|145.47||145.42||145.47||145.42||1
1731682190000|2024-11-15 14:49:50|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|0
1731682200000|2024-11-15 14:50:00|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|104
1731682210000|2024-11-15 14:50:10|||||||||103
1731682220000|2024-11-15 14:50:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|99
1731682230000|2024-11-15 14:50:30|||||||||7
1731682240000|2024-11-15 14:50:40|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|20
1731682250000|2024-11-15 14:50:50|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|11
1731682260000|2024-11-15 14:51:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|3
1731682270000|2024-11-15 14:51:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|3
1731682280000|2024-11-15 14:51:20||145.29||145.29||145.29||145.29|11
1731682290000|2024-11-15 14:51:30||145.34||145.34||145.34||145.34|0
1731682310000|2024-11-15 14:51:50|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|12
1731682320000|2024-11-15 14:52:00|145.42||145.37||145.42||145.37||0
1731682330000|2024-11-15 14:52:10|145.42||145.42||145.42||145.37||5
1731682340000|2024-11-15 14:52:20|145.37||145.37||145.42||145.37||0
1731682350000|2024-11-15 14:52:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|0
1731682360000|2024-11-15 14:52:40|145.42||145.37||145.42||145.37||3
1731682370000|2024-11-15 14:52:50|145.42||145.42||145.42||145.42||0
1731682380000|2024-11-15 14:53:00|145.37||145.37||145.42||145.37||8
1731682390000|2024-11-15 14:53:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|0
1731682410000|2024-11-15 14:53:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1731682430000|2024-11-15 14:53:50|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|4
1731682440000|2024-11-15 14:54:00|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|3
1731682450000|2024-11-15 14:54:10|||||||||1
1731682460000|2024-11-15 14:54:20|||||||||169
1731682470000|2024-11-15 14:54:30|145.47||145.42||145.47||145.42||0
1731682500000|2024-11-15 14:55:00|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|8
1731682510000|2024-11-15 14:55:10|145.42||145.42||145.47||145.42||0
1731682520000|2024-11-15 14:55:20|145.47||145.42||145.47||145.42||17
1731682530000|2024-11-15 14:55:30|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|6
1731682540000|2024-11-15 14:55:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|27
1731682560000|2024-11-15 14:56:00|145.42||145.37||145.42||145.37||29
1731682570000|2024-11-15 14:56:10|145.42||145.37||145.42||145.37||0
1731682580000|2024-11-15 14:56:20|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|22
1731682590000|2024-11-15 14:56:30|145.37||145.32||145.37||145.32||1
1731682610000|2024-11-15 14:56:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|2
1731682620000|2024-11-15 14:57:00|145.37|145.19|145.37|145.24|145.37|145.24|145.32|145.19|7
1731682630000|2024-11-15 14:57:10|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|2
1731682640000|2024-11-15 14:57:20|145.37||145.32||145.37||145.32||0
1731682650000|2024-11-15 14:57:30|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|2
1731682660000|2024-11-15 14:57:40||145.24||145.29||145.29||145.24|0
1731682700000|2024-11-15 14:58:20|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|16
1731682710000|2024-11-15 14:58:30||145.24||145.29||145.29||145.24|8
1731682730000|2024-11-15 14:58:50|145.42||145.37||145.42||145.37||2
1731682750000|2024-11-15 14:59:10||145.24||145.24||145.29||145.24|4
1731682760000|2024-11-15 14:59:20|145.32||145.32||145.37||145.32||3
1731682770000|2024-11-15 14:59:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1731682780000|2024-11-15 14:59:40|145.37||145.37||145.37||145.32||10
1731682790000|2024-11-15 14:59:50||145.29||145.29||145.29||145.24|0
1731682800000|2024-11-15 15:00:00|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|0
1731682810000|2024-11-15 15:00:10|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1731682820000|2024-11-15 15:00:20|145.37||145.32||145.37||145.32||0
1731682830000|2024-11-15 15:00:30||145.19||145.19||145.19||145.19|0
1731682840000|2024-11-15 15:00:40||145.24||145.19||145.24||145.19|1
1731682850000|2024-11-15 15:00:50||145.24||145.24||145.24||145.19|0
1731682860000|2024-11-15 15:01:00|145.37||145.32||145.37||145.32||21
1731682870000|2024-11-15 15:01:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|1
1731682880000|2024-11-15 15:01:20|145.27|145.19|145.22|145.14|145.32|145.19|145.22|145.14|0
1731682890000|2024-11-15 15:01:30|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|44
1731682900000|2024-11-15 15:01:40|||||||||12000
1731682920000|2024-11-15 15:02:00|145.22|145.14|145.17|145.09|145.27|145.14|145.17|145.09|56
1731682930000|2024-11-15 15:02:10|145.22||145.17||145.22||145.17||2
1731682940000|2024-11-15 15:02:20||145.04||145.09||145.09||145.04|2
1731682960000|2024-11-15 15:02:40||145.04||145.09||145.09||145.04|0
1731682980000|2024-11-15 15:03:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731683000000|2024-11-15 15:03:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|13
1731683010000|2024-11-15 15:03:30||145.09||145.14||145.14||145.09|1
1731683020000|2024-11-15 15:03:40|145.27||145.27||145.27||145.22||8
1731683030000|2024-11-15 15:03:50|145.22|145.09|145.22|145.14|145.22|145.14|145.22|145.09|58
1731683040000|2024-11-15 15:04:00|145.27||145.22||145.27||145.22||4
1731683050000|2024-11-15 15:04:10|145.27||145.22||145.27||145.22||0
1731683060000|2024-11-15 15:04:20||145.09||145.14||145.14||145.09|0
1731683070000|2024-11-15 15:04:30|145.27||145.22||145.27||145.22||0
1731683080000|2024-11-15 15:04:40||145.09||145.14||145.14||145.09|0
1731683090000|2024-11-15 15:04:50||145.09||145.14||145.14||145.09|0
1731683100000|2024-11-15 15:05:00|||||||||100
1731683110000|2024-11-15 15:05:10||145.09||145.09||145.14||145.09|0
1731683120000|2024-11-15 15:05:20|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|0
1731683130000|2024-11-15 15:05:30|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|1
1731683140000|2024-11-15 15:05:40|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|4
1731683150000|2024-11-15 15:05:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1731683160000|2024-11-15 15:06:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|5
1731683170000|2024-11-15 15:06:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|5
1731683180000|2024-11-15 15:06:20|145.27||145.22||145.27||145.22||0
1731683190000|2024-11-15 15:06:30|145.27||145.22||145.27||145.22||38
1731683200000|2024-11-15 15:06:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1731683220000|2024-11-15 15:07:00|||||||||108
1731683240000|2024-11-15 15:07:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|2
1731683250000|2024-11-15 15:07:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1731683260000|2024-11-15 15:07:40||145.09||145.14||145.14||145.09|0
1731683270000|2024-11-15 15:07:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|1
1731683280000|2024-11-15 15:08:00|145.27||145.22||145.27||145.22||7
1731683290000|2024-11-15 15:08:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1731683300000|2024-11-15 15:08:20|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|1
1731683310000|2024-11-15 15:08:30|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|0
1731683330000|2024-11-15 15:08:50|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|7
1731683340000|2024-11-15 15:09:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1731683350000|2024-11-15 15:09:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|0
1731683360000|2024-11-15 15:09:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|0
1731683380000|2024-11-15 15:09:40|||||||||1
1731683400000|2024-11-15 15:10:00|||||||||444
1731683420000|2024-11-15 15:10:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|176
1731683430000|2024-11-15 15:10:30|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|23
1731683440000|2024-11-15 15:10:40|145.17||145.17||145.22||145.17||1
1731683450000|2024-11-15 15:10:50|||||||||501
1731683460000|2024-11-15 15:11:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|26
1731683470000|2024-11-15 15:11:10|||||||||1
1731683480000|2024-11-15 15:11:20|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|30
1731683490000|2024-11-15 15:11:30||145.24||145.29||145.29||145.24|16
1731683500000|2024-11-15 15:11:40|145.42||145.37||145.42||145.37||0
1731683510000|2024-11-15 15:11:50|145.42|145.24|145.37|145.29|145.42|145.29|145.37|145.24|0
1731683520000|2024-11-15 15:12:00|145.42|145.24|145.37|145.29|145.42|145.29|145.37|145.24|7
1731683540000|2024-11-15 15:12:20|145.42||145.37||145.42||145.37||0
1731683550000|2024-11-15 15:12:30|145.42||145.37||145.42||145.37||9
1731683560000|2024-11-15 15:12:40|145.42|145.24|145.42|145.34|145.42|145.34|145.42|145.24|0
1731683570000|2024-11-15 15:12:50||145.29||145.29||145.34||145.29|0
1731683580000|2024-11-15 15:13:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|0
1731683590000|2024-11-15 15:13:10|145.47|145.29|145.47|145.34|145.47|145.39|145.42|145.29|2
1731683600000|2024-11-15 15:13:20|145.42|145.29|145.42|145.34|145.47|145.34|145.42|145.29|0
1731683610000|2024-11-15 15:13:30|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|1
1731683640000|2024-11-15 15:14:00|145.47|145.39|145.42|145.29|145.47|145.39|145.42|145.29|35
1731683650000|2024-11-15 15:14:10||145.34||145.34||145.34||145.34|7
1731683660000|2024-11-15 15:14:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|8
1731683670000|2024-11-15 15:14:30||145.34||145.39||145.39||145.34|9
1731683680000|2024-11-15 15:14:40|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|0
1731683690000|2024-11-15 15:14:50||145.34||145.39||145.39||145.34|0
1731683700000|2024-11-15 15:15:00||145.34||145.39||145.39||145.34|0
1731683710000|2024-11-15 15:15:10|||||||||73
1731683720000|2024-11-15 15:15:20|||||||||1
1731683730000|2024-11-15 15:15:30|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|18
1731683740000|2024-11-15 15:15:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|1
1731683750000|2024-11-15 15:15:50|145.47|145.39|145.42|145.29|145.47|145.39|145.42|145.29|30
1731683760000|2024-11-15 15:16:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|47
1731683780000|2024-11-15 15:16:20||145.29||145.34||145.34||145.29|2
1731683790000|2024-11-15 15:16:30|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|8
1731683800000|2024-11-15 15:16:40|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1731683810000|2024-11-15 15:16:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1731683820000|2024-11-15 15:17:00|145.42||145.37||145.42||145.37||0
1731683830000|2024-11-15 15:17:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|491
1731683840000|2024-11-15 15:17:20|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|0
1731683850000|2024-11-15 15:17:30|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|11
1731683860000|2024-11-15 15:17:40||145.34||145.34||145.34||145.29|0
1731683880000|2024-11-15 15:18:00|||||||||7
1731683890000|2024-11-15 15:18:10|145.47||145.42||145.47||145.42||27
1731683900000|2024-11-15 15:18:20||145.29||145.29||145.34||145.29|1
1731683910000|2024-11-15 15:18:30||145.34||145.29||145.34||145.29|10
1731683920000|2024-11-15 15:18:40||145.34||145.34||145.34||145.29|0
1731683930000|2024-11-15 15:18:50||145.29||145.29||145.29||145.29|6
1731683940000|2024-11-15 15:19:00||145.34||145.34||145.34||145.29|0
1731683950000|2024-11-15 15:19:10||145.29||145.34||145.34||145.29|4
1731683970000|2024-11-15 15:19:30|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|1
1731683980000|2024-11-15 15:19:40|145.42||145.42||145.47||145.42||0
1731684040000|2024-11-15 15:20:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|21
1731684050000|2024-11-15 15:20:50|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|15
1731684060000|2024-11-15 15:21:00||145.39||145.39||145.39||145.34|0
1731684070000|2024-11-15 15:21:10||145.34||145.39||145.39||145.34|0
1731684100000|2024-11-15 15:21:40|145.52||145.52||145.52||145.47||31
1731684110000|2024-11-15 15:21:50||145.44||145.44||145.44||145.44|14
1731684130000|2024-11-15 15:22:10||145.39||145.39||145.39||145.39|1
1731684140000|2024-11-15 15:22:20|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.34|18
1731684150000|2024-11-15 15:22:30|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|10
1731684160000|2024-11-15 15:22:40|145.52||145.52||145.52||145.47||152
1731684170000|2024-11-15 15:22:50|145.47|145.34|145.47|145.34|145.47|145.39|145.47|145.34|0
1731684180000|2024-11-15 15:23:00||145.39||145.39||145.39||145.34|0
1731684190000|2024-11-15 15:23:10||145.34||145.39||145.39||145.34|0
1731684220000|2024-11-15 15:23:40||145.34||145.39||145.39||145.34|6
1731684230000|2024-11-15 15:23:50|||||||||26
1731684250000|2024-11-15 15:24:10|||||||||4
1731684260000|2024-11-15 15:24:20|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|15
1731684270000|2024-11-15 15:24:30||145.34||145.39||145.39||145.34|1
1731684290000|2024-11-15 15:24:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|58
1731684300000|2024-11-15 15:25:00|||||||||50
1731684310000|2024-11-15 15:25:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|422
1731684320000|2024-11-15 15:25:20|||||||||10
1731684330000|2024-11-15 15:25:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|49
1731684340000|2024-11-15 15:25:40|||||||||1
1731684350000|2024-11-15 15:25:50|||||||||74
1731684370000|2024-11-15 15:26:10|||||||||274
1731684380000|2024-11-15 15:26:20||145.39||145.39||145.39||145.39|19
1731684390000|2024-11-15 15:26:30||145.44||145.44||145.44||145.44|0
1731684410000|2024-11-15 15:26:50|||||||||82
1731684420000|2024-11-15 15:27:00|||||||||117
1731684430000|2024-11-15 15:27:10|||||||||100
1731684450000|2024-11-15 15:27:30|||||||||64
1731684460000|2024-11-15 15:27:40|||||||||46
1731684470000|2024-11-15 15:27:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|39
1731684480000|2024-11-15 15:28:00||145.44||145.49||145.49||145.44|0
1731684490000|2024-11-15 15:28:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|30
1731684500000|2024-11-15 15:28:20||145.44||145.49||145.49||145.44|0
1731684520000|2024-11-15 15:28:40||145.44||145.44||145.49||145.44|31
1731684530000|2024-11-15 15:28:50|145.52||145.52||145.52||145.52||0
1731684540000|2024-11-15 15:29:00||145.39||145.39||145.44||145.39|8
1731684550000|2024-11-15 15:29:10|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|43
1731684560000|2024-11-15 15:29:20|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|1
1731684570000|2024-11-15 15:29:30||145.44||145.44||145.44||145.39|0
1731684580000|2024-11-15 15:29:40||145.39||145.44||145.44||145.39|0
1731684590000|2024-11-15 15:29:50|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|2
1731684610000|2024-11-15 15:30:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1731684620000|2024-11-15 15:30:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|0
1731684630000|2024-11-15 15:30:30|||||||||35
1731684640000|2024-11-15 15:30:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|4
1731684650000|2024-11-15 15:30:50|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|14
1731684660000|2024-11-15 15:31:00|145.47|145.39|145.42|145.34|145.52|145.39|145.42|145.34|17
1731684670000|2024-11-15 15:31:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|19
1731684680000|2024-11-15 15:31:20|||||||||1
1731684700000|2024-11-15 15:31:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|39
1731684710000|2024-11-15 15:31:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|237
1731684720000|2024-11-15 15:32:00||145.34||145.34||145.39||145.34|8
1731684730000|2024-11-15 15:32:10||145.39||145.39||145.39||145.34|0
1731684740000|2024-11-15 15:32:20||145.34||145.39||145.39||145.34|5
1731684750000|2024-11-15 15:32:30||145.34||145.34||145.34||145.34|253
1731684760000|2024-11-15 15:32:40||145.39||145.39||145.39||145.39|0
1731684770000|2024-11-15 15:32:50|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|111
1731684780000|2024-11-15 15:33:00|145.47||145.42||145.47||145.42||10
1731684790000|2024-11-15 15:33:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|218
1731684800000|2024-11-15 15:33:20|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|72
1731684810000|2024-11-15 15:33:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|20
1731684820000|2024-11-15 15:33:40|145.37||145.37||145.42||145.37||10
1731684850000|2024-11-15 15:34:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|46
1731684860000|2024-11-15 15:34:20|145.42||145.37||145.42||145.37||0
1731684900000|2024-11-15 15:35:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|31
1731684920000|2024-11-15 15:35:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|88
1731684930000|2024-11-15 15:35:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|31
1731684950000|2024-11-15 15:35:50|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|181
1731684960000|2024-11-15 15:36:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|12
1731684970000|2024-11-15 15:36:10|145.22||145.22||145.27||145.22||0
1731684980000|2024-11-15 15:36:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|41
1731685000000|2024-11-15 15:36:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|104
1731685010000|2024-11-15 15:36:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1010
1731685020000|2024-11-15 15:37:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|22
1731685030000|2024-11-15 15:37:10|||||||||1
1731685040000|2024-11-15 15:37:20|||||||||1
1731685060000|2024-11-15 15:37:40|||||||||4
1731685070000|2024-11-15 15:37:50|||||||||82
1731685080000|2024-11-15 15:38:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|613
1731685090000|2024-11-15 15:38:10|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|0
1731685100000|2024-11-15 15:38:20||145.19||145.19||145.19||145.14|13
1731685110000|2024-11-15 15:38:30|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|0
1731685120000|2024-11-15 15:38:40|145.27|145.24|145.32|145.24|145.37|145.24|145.27|145.19|2
1731685130000|2024-11-15 15:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|39
1731685150000|2024-11-15 15:39:10|||||||||5
1731685160000|2024-11-15 15:39:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|296
1731685170000|2024-11-15 15:39:30|||||||||118
1731685180000|2024-11-15 15:39:40|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|10
1731685190000|2024-11-15 15:39:50|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|17
1731685200000|2024-11-15 15:40:00|145.52|145.34|145.47|145.39|145.52|145.39|145.47|145.34|82
1731685220000|2024-11-15 15:40:20|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|2
1731685230000|2024-11-15 15:40:30||145.39||145.44||145.44||145.39|1
1731685240000|2024-11-15 15:40:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|31
1731685260000|2024-11-15 15:41:00|||||||||1
1731685270000|2024-11-15 15:41:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|0
1731685280000|2024-11-15 15:41:20|||||||||7
1731685290000|2024-11-15 15:41:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1731685300000|2024-11-15 15:41:40|145.42|145.29|145.37|145.29|145.42|145.29|145.37|145.29|1205
1731685310000|2024-11-15 15:41:50|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|31
1731685330000|2024-11-15 15:42:10|||||||||2
1731685340000|2024-11-15 15:42:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|25
1731685350000|2024-11-15 15:42:30||145.24||145.24||145.24||145.24|0
1731685360000|2024-11-15 15:42:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|64
1731685370000|2024-11-15 15:42:50||145.19||145.24||145.24||145.19|3
1731685380000|2024-11-15 15:43:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|569
1731685400000|2024-11-15 15:43:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1731685410000|2024-11-15 15:43:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1731685420000|2024-11-15 15:43:40|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|3
1731685430000|2024-11-15 15:43:50|145.32||145.27||145.32||145.27||2
1731685440000|2024-11-15 15:44:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1731685460000|2024-11-15 15:44:20|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|175
1731685470000|2024-11-15 15:44:30||145.24||145.29||145.29||145.24|281
1731685480000|2024-11-15 15:44:40|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|3
1731685490000|2024-11-15 15:44:50|145.37||145.32||145.37||145.32||2
1731685500000|2024-11-15 15:45:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|31
1731685510000|2024-11-15 15:45:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|0
1731685520000|2024-11-15 15:45:20|||||||||7
1731685530000|2024-11-15 15:45:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|15
1731685540000|2024-11-15 15:45:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|17
1731685550000|2024-11-15 15:45:50|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|26
1731685560000|2024-11-15 15:46:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|7
1731685570000|2024-11-15 15:46:10|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|1
1731685580000|2024-11-15 15:46:20|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|10
1731685590000|2024-11-15 15:46:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1731685600000|2024-11-15 15:46:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1731685620000|2024-11-15 15:47:00|||||||||45
1731685630000|2024-11-15 15:47:10||145.09||145.09||145.09||145.09|10
1731685640000|2024-11-15 15:47:20|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|0
1731685670000|2024-11-15 15:47:50|||||||||21
1731685680000|2024-11-15 15:48:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|74
1731685690000|2024-11-15 15:48:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|141
1731685710000|2024-11-15 15:48:30|||||||||14
1731685720000|2024-11-15 15:48:40|||||||||42
1731685730000|2024-11-15 15:48:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|61
1731685740000|2024-11-15 15:49:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|14
1731685750000|2024-11-15 15:49:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|1
1731685760000|2024-11-15 15:49:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|1
1731685770000|2024-11-15 15:49:30|145.22||145.17||145.22||145.17||0
1731685780000|2024-11-15 15:49:40|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|23
1731685790000|2024-11-15 15:49:50|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|48
1731685800000|2024-11-15 15:50:00|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|0
1731685810000|2024-11-15 15:50:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|3
1731685820000|2024-11-15 15:50:20||145.14||145.09||145.14||145.09|0
1731685830000|2024-11-15 15:50:30|145.27|145.14|145.22|145.14|145.27|145.19|145.22|145.14|63
1731685840000|2024-11-15 15:50:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|13
1731685860000|2024-11-15 15:51:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|22
1731685870000|2024-11-15 15:51:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1731685910000|2024-11-15 15:51:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|31
1731685920000|2024-11-15 15:52:00||145.09||145.09||145.14||145.09|42
1731685930000|2024-11-15 15:52:10|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1731685940000|2024-11-15 15:52:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|31
1731685950000|2024-11-15 15:52:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|3
1731685990000|2024-11-15 15:53:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1731686000000|2024-11-15 15:53:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1731686010000|2024-11-15 15:53:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|12
1731686030000|2024-11-15 15:53:50|||||||||1
1731686040000|2024-11-15 15:54:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|17
1731686080000|2024-11-15 15:54:40|145.22||145.17||145.22||145.17||19
1731686090000|2024-11-15 15:54:50|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|16
1731686100000|2024-11-15 15:55:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|17
1731686120000|2024-11-15 15:55:20|||||||||904
1731686130000|2024-11-15 15:55:30|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|75
1731686140000|2024-11-15 15:55:40|145.12||145.12||145.17||145.12||0
1731686150000|2024-11-15 15:55:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1731686160000|2024-11-15 15:56:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|8
1731686170000|2024-11-15 15:56:10|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|6
1731686180000|2024-11-15 15:56:20|||||||||8
1731686200000|2024-11-15 15:56:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|18
1731686210000|2024-11-15 15:56:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|405
1731686220000|2024-11-15 15:57:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|810
1731686230000|2024-11-15 15:57:10|||||||||206
1731686240000|2024-11-15 15:57:20|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|11
1731686260000|2024-11-15 15:57:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|146
1731686270000|2024-11-15 15:57:50||144.99||145.04||145.04||144.99|1
1731686280000|2024-11-15 15:58:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1
1731686290000|2024-11-15 15:58:10||144.99||144.99||145.04||144.99|0
1731686300000|2024-11-15 15:58:20|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|10
1731686310000|2024-11-15 15:58:30||144.99||144.99||145.04||144.99|9
1731686320000|2024-11-15 15:58:40|145.07||145.12||145.12||145.07||0
1731686330000|2024-11-15 15:58:50|145.07|145.04|145.12|145.04|145.12|145.04|145.07|144.99|10
1731686340000|2024-11-15 15:59:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|37
1731686350000|2024-11-15 15:59:10|||||||||3
1731686360000|2024-11-15 15:59:20|||||||||3
1731686370000|2024-11-15 15:59:30|||||||||11
1731686380000|2024-11-15 15:59:40|||||||||60
1731686390000|2024-11-15 15:59:50|||||||||3
1731686400000|2024-11-15 16:00:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|66
1731686410000|2024-11-15 16:00:10|||||||||4
1731686430000|2024-11-15 16:00:30|||||||||3
1731686440000|2024-11-15 16:00:40|||||||||3
1731686450000|2024-11-15 16:00:50|||||||||6
1731686460000|2024-11-15 16:01:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|138
1731686480000|2024-11-15 16:01:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|11
1731686490000|2024-11-15 16:01:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|54
1731686500000|2024-11-15 16:01:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1731686510000|2024-11-15 16:01:50|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|32
1731686530000|2024-11-15 16:02:10|||||||||100
1731686540000|2024-11-15 16:02:20|||||||||3
1731686550000|2024-11-15 16:02:30|145.07||145.02||145.07||145.02||161
1731686560000|2024-11-15 16:02:40|144.97|144.89|144.97|144.84|144.97|144.94|144.97|144.84|353
1731686570000|2024-11-15 16:02:50|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|70
1731686580000|2024-11-15 16:03:00|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|110
1731686590000|2024-11-15 16:03:10|144.92||144.92||144.92||144.92||53
1731686610000|2024-11-15 16:03:30|||||||||2
1731686620000|2024-11-15 16:03:40|||||||||4
1731686630000|2024-11-15 16:03:50||144.79||144.84||144.84||144.79|802
1731686640000|2024-11-15 16:04:00||144.79||144.84||144.84||144.79|16
1731686650000|2024-11-15 16:04:10||144.79||144.84||144.84||144.79|0
1731686660000|2024-11-15 16:04:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|91
1731686670000|2024-11-15 16:04:30|||||||||1
1731686680000|2024-11-15 16:04:40|||||||||2
1731686690000|2024-11-15 16:04:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|113
1731686700000|2024-11-15 16:05:00|144.87|144.79|144.82|144.69|144.87|144.79|144.82|144.69|168
1731686710000|2024-11-15 16:05:10||144.74||144.74||144.74||144.69|129
1731686720000|2024-11-15 16:05:20|||||||||66
1731686730000|2024-11-15 16:05:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.74|43
1731686740000|2024-11-15 16:05:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|57
1731686750000|2024-11-15 16:05:50|||||||||9
1731686760000|2024-11-15 16:06:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|101
1731686770000|2024-11-15 16:06:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|187
1731686780000|2024-11-15 16:06:20|||||||||219
1731686790000|2024-11-15 16:06:30|||||||||16
1731686800000|2024-11-15 16:06:40||144.69||144.74||144.74||144.69|71
1731686810000|2024-11-15 16:06:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|75
1731686820000|2024-11-15 16:07:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|72
1731686830000|2024-11-15 16:07:10|144.87|144.84|144.92|144.79|144.92|144.84|144.87|144.79|27
1731686840000|2024-11-15 16:07:20|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|505
1731686850000|2024-11-15 16:07:30|||||||||28
1731686860000|2024-11-15 16:07:40|||||||||13
1731686870000|2024-11-15 16:07:50|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|49
1731686880000|2024-11-15 16:08:00|||||||||269
1731686890000|2024-11-15 16:08:10|||||||||66
1731686900000|2024-11-15 16:08:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|28
1731686910000|2024-11-15 16:08:30|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|47
1731686920000|2024-11-15 16:08:40|144.92||144.92||144.97||144.92||2
1731686950000|2024-11-15 16:09:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|3
1731686960000|2024-11-15 16:09:20|144.87||144.87||144.92||144.87||2
1731686970000|2024-11-15 16:09:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|57
1731686980000|2024-11-15 16:09:40|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|50
1731686990000|2024-11-15 16:09:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1731687010000|2024-11-15 16:10:10|144.92||144.87||144.92||144.87||213
1731687020000|2024-11-15 16:10:20|||||||||4
1731687030000|2024-11-15 16:10:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|803
1731687040000|2024-11-15 16:10:40|144.92|144.79|144.92|144.84|144.92|144.84|144.92|144.79|157
1731687050000|2024-11-15 16:10:50|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|57
1731687070000|2024-11-15 16:11:10|144.92||144.87||144.92||144.87||55
1731687080000|2024-11-15 16:11:20|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|36
1731687090000|2024-11-15 16:11:30||144.79||144.84||144.84||144.79|0
1731687120000|2024-11-15 16:12:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|856
1731687130000|2024-11-15 16:12:10||144.84||144.89||144.89||144.84|13
1731687140000|2024-11-15 16:12:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|44
1731687150000|2024-11-15 16:12:30||144.84||144.89||144.89||144.84|101
1731687160000|2024-11-15 16:12:40||144.84||144.89||144.89||144.84|41
1731687170000|2024-11-15 16:12:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|280
1731687180000|2024-11-15 16:13:00||144.94||144.99||144.99||144.94|661
1731687200000|2024-11-15 16:13:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|40
1731687210000|2024-11-15 16:13:30|||||||||3
1731687220000|2024-11-15 16:13:40|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|48
1731687230000|2024-11-15 16:13:50|||||||||6
1731687240000|2024-11-15 16:14:00|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|35
1731687250000|2024-11-15 16:14:10||144.99||144.99||144.99||144.99|2
1731687260000|2024-11-15 16:14:20|||||||||4
1731687270000|2024-11-15 16:14:30||144.94||144.99||144.99||144.94|18
1731687280000|2024-11-15 16:14:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|25
1731687290000|2024-11-15 16:14:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|18
1731687300000|2024-11-15 16:15:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|104
1731687310000|2024-11-15 16:15:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|2
1731687320000|2024-11-15 16:15:20|145.07||145.02||145.07||145.02||85
1731687330000|2024-11-15 16:15:30|||||||||93
1731687350000|2024-11-15 16:15:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|32
1731687380000|2024-11-15 16:16:20||144.89||144.94||144.94||144.89|100
1731687390000|2024-11-15 16:16:30|||||||||189
1731687400000|2024-11-15 16:16:40|||||||||173
1731687420000|2024-11-15 16:17:00|||||||||1
1731687430000|2024-11-15 16:17:10|||||||||75
1731687440000|2024-11-15 16:17:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|110
1731687450000|2024-11-15 16:17:30|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|167
1731687460000|2024-11-15 16:17:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|6
1731687480000|2024-11-15 16:18:00|||||||||5
1731687490000|2024-11-15 16:18:10|||||||||1
1731687500000|2024-11-15 16:18:20|||||||||1
1731687510000|2024-11-15 16:18:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|284
1731687520000|2024-11-15 16:18:40|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|516
1731687540000|2024-11-15 16:19:00|||||||||29
1731687550000|2024-11-15 16:19:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|20
1731687560000|2024-11-15 16:19:20|||||||||69
1731687570000|2024-11-15 16:19:30|||||||||524
1731687590000|2024-11-15 16:19:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|198
1731687600000|2024-11-15 16:20:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|108
1731687610000|2024-11-15 16:20:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|93
1731687620000|2024-11-15 16:20:20||145.04||145.09||145.09||145.04|2
1731687630000|2024-11-15 16:20:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|1
1731687640000|2024-11-15 16:20:40|||||||||5
1731687650000|2024-11-15 16:20:50|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|11
1731687660000|2024-11-15 16:21:00||145.09||145.09||145.09||145.09|0
1731687670000|2024-11-15 16:21:10|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|21
1731687680000|2024-11-15 16:21:20||144.99||145.04||145.04||144.99|4
1731687690000|2024-11-15 16:21:30||144.99||145.04||145.04||144.99|0
1731687700000|2024-11-15 16:21:40||144.99||145.04||145.04||144.99|0
1731687760000|2024-11-15 16:22:40|||||||||6
1731687790000|2024-11-15 16:23:10|145.17||145.17||145.17||145.17||129
1731687800000|2024-11-15 16:23:20|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|16
1731687810000|2024-11-15 16:23:30|145.17||145.17||145.17||145.17||245
1731687820000|2024-11-15 16:23:40||145.09||145.04||145.09||145.04|0
1731687830000|2024-11-15 16:23:50|145.12||145.12||145.17||145.12||200
1731687840000|2024-11-15 16:24:00|||||||||348
1731687850000|2024-11-15 16:24:10|||||||||2
1731687860000|2024-11-15 16:24:20|145.17||145.17||145.17||145.12||7
1731687870000|2024-11-15 16:24:30|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|0
1731687880000|2024-11-15 16:24:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1731687890000|2024-11-15 16:24:50|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|34
1731687900000|2024-11-15 16:25:00|||||||||51
1731687920000|2024-11-15 16:25:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|57
1731687930000|2024-11-15 16:25:30|145.22||145.17||145.22||145.17||43
1731687940000|2024-11-15 16:25:40|||||||||1081
1731687960000|2024-11-15 16:26:00|||||||||25
1731687970000|2024-11-15 16:26:10|||||||||15
1731687990000|2024-11-15 16:26:30|||||||||3
1731688000000|2024-11-15 16:26:40|||||||||1
1731688010000|2024-11-15 16:26:50|||||||||14
1731688020000|2024-11-15 16:27:00|||||||||15
1731688030000|2024-11-15 16:27:10|145.22||145.17||145.22||145.17||195
1731688040000|2024-11-15 16:27:20|145.22||145.17||145.22||145.17||99
1731688050000|2024-11-15 16:27:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|44
1731688060000|2024-11-15 16:27:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|126
1731688070000|2024-11-15 16:27:50|||||||||5
1731688080000|2024-11-15 16:28:00|145.27|145.19|145.27|145.19|145.32|145.19|145.22|145.19|150
1731688090000|2024-11-15 16:28:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|1162
1731688100000|2024-11-15 16:28:20|||||||||94
1731688110000|2024-11-15 16:28:30|||||||||71
1731688120000|2024-11-15 16:28:40|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|462
1731688130000|2024-11-15 16:28:50|||||||||43
1731688140000|2024-11-15 16:29:00|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|293
1731688150000|2024-11-15 16:29:10||145.24||145.24||145.24||145.19|42
1731688160000|2024-11-15 16:29:20|||||||||70
1731688170000|2024-11-15 16:29:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|298
1731688180000|2024-11-15 16:29:40|145.32||145.27||145.32||145.27||218
1731688190000|2024-11-15 16:29:50|||||||||284
1731688200000|2024-11-15 16:30:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|561
1731688210000|2024-11-15 16:30:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|80
1731688220000|2024-11-15 16:30:20|145.32||145.27||145.32||145.27||94
1731688230000|2024-11-15 16:30:30|||||||||98
1731688240000|2024-11-15 16:30:40|||||||||100
1731688250000|2024-11-15 16:30:50|||||||||138
1731688260000|2024-11-15 16:31:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|304
1731688270000|2024-11-15 16:31:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|154
1731688280000|2024-11-15 16:31:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|966
1731688290000|2024-11-15 16:31:30|||||||||198
1731688300000|2024-11-15 16:31:40|||||||||192
1731688310000|2024-11-15 16:31:50|||||||||120
1731688320000|2024-11-15 16:32:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|259
1731688330000|2024-11-15 16:32:10|||||||||132
1731688340000|2024-11-15 16:32:20|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|207
1731688350000|2024-11-15 16:32:30|||||||||299
1731688360000|2024-11-15 16:32:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|379
1731688370000|2024-11-15 16:32:50|||||||||18
1731688380000|2024-11-15 16:33:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|551
1731688390000|2024-11-15 16:33:10|||||||||193
1731688400000|2024-11-15 16:33:20|||||||||54
1731688410000|2024-11-15 16:33:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|567
1731688420000|2024-11-15 16:33:40|||||||||78
1731688430000|2024-11-15 16:33:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|189
1731688440000|2024-11-15 16:34:00|||||||||443
1731688450000|2024-11-15 16:34:10|||||||||77
1731688460000|2024-11-15 16:34:20|145.17||145.12||145.17||145.12||186
1731688470000|2024-11-15 16:34:30|||||||||143
1731688480000|2024-11-15 16:34:40|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|1682
1731688490000|2024-11-15 16:34:50||145.04||145.04||145.04||145.04|679
1731688500000|2024-11-15 16:35:00|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|2655
1731688510000|2024-11-15 16:35:10|145.17||145.17||145.22||145.17||166
1731688520000|2024-11-15 16:35:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|38
1731688530000|2024-11-15 16:35:30|||||||||136
1731688540000|2024-11-15 16:35:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|237
1731688550000|2024-11-15 16:35:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|105
1731688560000|2024-11-15 16:36:00|||||||||151
1731688570000|2024-11-15 16:36:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|271
1731688580000|2024-11-15 16:36:20||145.09||145.09||145.09||145.09|117
1731688590000|2024-11-15 16:36:30||145.14||145.14||145.14||145.09|102
1731688600000|2024-11-15 16:36:40|||||||||167
1731688610000|2024-11-15 16:36:50||145.09||145.09||145.09||145.09|121
1731688620000|2024-11-15 16:37:00|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|131
1731688630000|2024-11-15 16:37:10|||||||||17
1731688640000|2024-11-15 16:37:20|||||||||153
1731688650000|2024-11-15 16:37:30|||||||||236
1731688660000|2024-11-15 16:37:40|||||||||132
1731688670000|2024-11-15 16:37:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|267
1731688680000|2024-11-15 16:38:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|9
1731688690000|2024-11-15 16:38:10|||||||||4
1731688710000|2024-11-15 16:38:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|87
1731688720000|2024-11-15 16:38:40|||||||||25
1731688730000|2024-11-15 16:38:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|34
1731688760000|2024-11-15 16:39:20|||||||||57
1731688770000|2024-11-15 16:39:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|111
1731688800000|2024-11-15 16:40:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|207
1731688810000|2024-11-15 16:40:10|||||||||72
1731688820000|2024-11-15 16:40:20|||||||||27
1731688830000|2024-11-15 16:40:30|||||||||14
1731688840000|2024-11-15 16:40:40|||||||||609
1731688850000|2024-11-15 16:40:50|145.17|145.09|145.17|145.04|145.17|145.09|145.12|145.04|95
1731688860000|2024-11-15 16:41:00|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|43
1731688870000|2024-11-15 16:41:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|86
1731688880000|2024-11-15 16:41:20|||||||||37
1731688890000|2024-11-15 16:41:30|||||||||967
1731688900000|2024-11-15 16:41:40|145.12||145.12||145.12||145.07||301
1731688910000|2024-11-15 16:41:50||145.04||145.04||145.04||144.99|44
1731688920000|2024-11-15 16:42:00||144.99||145.04||145.04||144.99|2
1731688930000|2024-11-15 16:42:10|||||||||6
1731688990000|2024-11-15 16:43:10||144.99||144.99||145.04||144.99|20
1731689000000|2024-11-15 16:43:20||145.04||144.99||145.04||144.99|0
1731689010000|2024-11-15 16:43:30||145.04||144.99||145.04||144.99|0
1731689020000|2024-11-15 16:43:40||145.04||145.04||145.04||144.99|0
1731689060000|2024-11-15 16:44:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|35
1731689090000|2024-11-15 16:44:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|61
1731689110000|2024-11-15 16:45:10|||||||||2
1731689120000|2024-11-15 16:45:20|||||||||150
1731689130000|2024-11-15 16:45:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|53
1731689150000|2024-11-15 16:45:50|145.22||145.22||145.22||145.22||0
1731689160000|2024-11-15 16:46:00||145.14||145.14||145.14||145.09|21
1731689170000|2024-11-15 16:46:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|14
1731689180000|2024-11-15 16:46:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|196
1731689230000|2024-11-15 16:47:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|56
1731689240000|2024-11-15 16:47:20|145.32||145.32||145.32||145.32||5
1731689250000|2024-11-15 16:47:30||145.24||145.19||145.24||145.19|0
1731689260000|2024-11-15 16:47:40||145.24||145.24||145.24||145.24|0
1731689280000|2024-11-15 16:48:00||145.19||145.24||145.24||145.19|0
1731689290000|2024-11-15 16:48:10||145.19||145.19||145.24||145.19|17
1731689300000|2024-11-15 16:48:20||145.24||145.19||145.24||145.19|0
1731689310000|2024-11-15 16:48:30||145.24||145.24||145.24||145.24|0
1731689320000|2024-11-15 16:48:40|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|12
1731689380000|2024-11-15 16:49:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|65
1731689410000|2024-11-15 16:50:10||145.09||145.09||145.14||145.09|0
1731689420000|2024-11-15 16:50:20||145.14||145.09||145.14||145.09|0
1731689430000|2024-11-15 16:50:30|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|0
1731689500000|2024-11-15 16:51:40|||||||||25
1731689510000|2024-11-15 16:51:50|||||||||50
1731689520000|2024-11-15 16:52:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|16
1731689550000|2024-11-15 16:52:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|71
1731689560000|2024-11-15 16:52:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|116
1731689650000|2024-11-15 16:54:10||145.09||145.09||145.09||145.09|51
1731689660000|2024-11-15 16:54:20||145.14||145.14||145.14||145.09|12
1731689670000|2024-11-15 16:54:30|145.27||145.27||145.27||145.27||194
1731689680000|2024-11-15 16:54:40||145.19||145.14||145.19||145.14|0
1731689690000|2024-11-15 16:54:50||145.19||145.19||145.19||145.19|0
1731689700000|2024-11-15 16:55:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|40
1731689710000|2024-11-15 16:55:10|145.22||145.22||145.22||145.22||0
1731689720000|2024-11-15 16:55:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|60
1731689780000|2024-11-15 16:56:20||145.04||145.04||145.09||145.04|6
1731689790000|2024-11-15 16:56:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|0
1731689800000|2024-11-15 16:56:40|145.17||145.12||145.17||145.12||7
1731689830000|2024-11-15 16:57:10|||||||||6
1731689850000|2024-11-15 16:57:30|||||||||25
1731689890000|2024-11-15 16:58:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|13
1731690100000|2024-11-15 17:01:40||144.94||144.99||144.99||144.94|0
1731690110000|2024-11-15 17:01:50||144.94||144.99||144.99||144.94|5
1731690120000|2024-11-15 17:02:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1731690150000|2024-11-15 17:02:30|||||||||1
1731690340000|2024-11-15 17:05:40|||||||||2520
1731690350000|2024-11-15 17:05:50|||||||||50
1731690370000|2024-11-15 17:06:10|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|104
1731690390000|2024-11-15 17:06:30||144.84||144.84||144.84||144.84|79
1731690400000|2024-11-15 17:06:40||144.89||144.89||144.89||144.89|0
1731690410000|2024-11-15 17:06:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|9
1731690450000|2024-11-15 17:07:30|||||||||1
1731690460000|2024-11-15 17:07:40|||||||||1
1731690470000|2024-11-15 17:07:50|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|67
1731690480000|2024-11-15 17:08:00||144.99||144.99||144.99||144.99|0
1731690500000|2024-11-15 17:08:20||144.94||144.94||144.94||144.94|11
1731690510000|2024-11-15 17:08:30||144.99||144.99||144.99||144.99|0
1731690590000|2024-11-15 17:09:50||144.94||144.94||144.94||144.94|15
1731690600000|2024-11-15 17:10:00|145.02||145.02||145.02||145.02||0
1731690640000|2024-11-15 17:10:40|||||||||5
1731690790000|2024-11-15 17:13:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1731690800000|2024-11-15 17:13:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|34
1731690810000|2024-11-15 17:13:30|||||||||61
1731690860000|2024-11-15 17:14:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|27
1731690870000|2024-11-15 17:14:30|||||||||11
1731690890000|2024-11-15 17:14:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|60
1731690940000|2024-11-15 17:15:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|85
1731690950000|2024-11-15 17:15:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1731690960000|2024-11-15 17:16:00|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|0
1731690970000|2024-11-15 17:16:10|145.17||145.17||145.17||145.12||0
1731690980000|2024-11-15 17:16:20|145.12||145.12||145.17||145.12||0
1731690990000|2024-11-15 17:16:30||144.99||144.99||144.99||144.99|10
1731691000000|2024-11-15 17:16:40|145.07||145.07||145.07||145.07||0
1731691030000|2024-11-15 17:17:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|3
1731691040000|2024-11-15 17:17:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|1
1731691060000|2024-11-15 17:17:40||145.04||145.04||145.09||145.04|0
1731691070000|2024-11-15 17:17:50|145.12||145.12||145.12||145.12||0
1731691090000|2024-11-15 17:18:10|145.17||145.17||145.17||145.17||0
1731691100000|2024-11-15 17:18:20|145.12||145.12||145.17||145.12||0
1731691120000|2024-11-15 17:18:40|145.17||145.17||145.17||145.17||6
1731691130000|2024-11-15 17:18:50|145.12||145.12||145.12||145.12||0
1731691140000|2024-11-15 17:19:00|145.17||145.17||145.17||145.17||0
1731691150000|2024-11-15 17:19:10|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|1
1731691170000|2024-11-15 17:19:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.09|14
1731691220000|2024-11-15 17:20:20||145.04||145.04||145.09||145.04|0
1731691230000|2024-11-15 17:20:30||145.09||145.09||145.09||145.04|0
1731691240000|2024-11-15 17:20:40||145.04||145.09||145.09||145.04|0
1731691260000|2024-11-15 17:21:00||145.04||145.09||145.09||145.04|0
1731691270000|2024-11-15 17:21:10||145.04||145.09||145.09||145.04|0
1731691280000|2024-11-15 17:21:20|145.22||145.22||145.22||145.22||4
1731691290000|2024-11-15 17:21:30|145.17||145.17||145.22||145.17||27
1731691300000|2024-11-15 17:21:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|386
1731691320000|2024-11-15 17:22:00||145.09||145.09||145.09||145.09|2
1731691330000|2024-11-15 17:22:10||145.14||145.14||145.14||145.09|0
1731691340000|2024-11-15 17:22:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|13
1731691430000|2024-11-15 17:23:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|46
1731691450000|2024-11-15 17:24:10|||||||||4
1731691460000|2024-11-15 17:24:20|||||||||65
1731691560000|2024-11-15 17:26:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|88
1731691640000|2024-11-15 17:27:20|||||||||1
1731691650000|2024-11-15 17:27:30|||||||||40
1731691690000|2024-11-15 17:28:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|170
1731691710000|2024-11-15 17:28:30|||||||||20
1731691730000|2024-11-15 17:28:50|||||||||48
1731691820000|2024-11-15 17:30:20|||||||||24
1731691840000|2024-11-15 17:30:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|136
1731691850000|2024-11-15 17:30:50|||||||||118
1731691890000|2024-11-15 17:31:30|||||||||15
1731691940000|2024-11-15 17:32:20|||||||||90
1731691950000|2024-11-15 17:32:30|||||||||59
1731691970000|2024-11-15 17:32:50|||||||||2
1731691990000|2024-11-15 17:33:10|||||||||8
1731692190000|2024-11-15 17:36:30|||||||||19
1731692220000|2024-11-15 17:37:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|131
1731692280000|2024-11-15 17:38:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1731692290000|2024-11-15 17:38:10|||||||||1
1731692300000|2024-11-15 17:38:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1731692330000|2024-11-15 17:38:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|43
1731692440000|2024-11-15 17:40:40|||||||||60
1731692450000|2024-11-15 17:40:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|100
1731692460000|2024-11-15 17:41:00|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|117
1731692470000|2024-11-15 17:41:10|145.02||145.07||145.07||145.02||0
1731692490000|2024-11-15 17:41:30|145.02||145.02||145.02||145.02||0
1731692580000|2024-11-15 17:43:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1731692680000|2024-11-15 17:44:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|458
1731692700000|2024-11-15 17:45:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1731692710000|2024-11-15 17:45:10|||||||||234
1731692720000|2024-11-15 17:45:20|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|14
1731692760000|2024-11-15 17:46:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|56
1731692780000|2024-11-15 17:46:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|293
1731692800000|2024-11-15 17:46:40|||||||||14
1731692810000|2024-11-15 17:46:50|145.17||145.12||145.17||145.12||89
1731692830000|2024-11-15 17:47:10||144.99||144.99||144.99||144.99|65
1731692840000|2024-11-15 17:47:20|145.07||145.12||145.12||145.07||0
1731692850000|2024-11-15 17:47:30|145.07||145.07||145.07||145.07||0
1731692960000|2024-11-15 17:49:20|145.12||145.12||145.12||145.12||50
1731692970000|2024-11-15 17:49:30||145.04||145.04||145.04||145.04|8
1731692980000|2024-11-15 17:49:40||144.99||145.04||145.04||144.99|0
1731693010000|2024-11-15 17:50:10|145.17|144.99|145.17|145.04|145.17|145.09|145.17|144.99|631
1731693020000|2024-11-15 17:50:20|145.12|144.99|145.07|144.99|145.12|145.04|145.07|144.99|34
1731693050000|2024-11-15 17:50:50|||||||||4
1731693060000|2024-11-15 17:51:00|145.12||145.12||145.12||145.07||0
1731693070000|2024-11-15 17:51:10|145.07||145.07||145.12||145.07||0
1731693240000|2024-11-15 17:54:00|145.12||145.07||145.12||145.07||0
1731693400000|2024-11-15 17:56:40|145.12|145.04|145.12|145.04|145.12|145.04|145.07|145.04|81
1731693410000|2024-11-15 17:56:50|||||||||25
1731693420000|2024-11-15 17:57:00|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|0
1731693460000|2024-11-15 17:57:40|||||||||20
1731693470000|2024-11-15 17:57:50|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|8
1731693480000|2024-11-15 17:58:00||145.04||145.04||145.04||145.04|0
1731693490000|2024-11-15 17:58:10|145.17||145.12||145.17||145.12||1
1731693540000|2024-11-15 17:59:00|145.17||145.17||145.17||145.17||7
1731693550000|2024-11-15 17:59:10|145.12||145.17||145.17||145.12||0
1731693560000|2024-11-15 17:59:20||145.09||145.04||145.09||145.04|6
1731693570000|2024-11-15 17:59:30||145.09||145.09||145.09||145.04|0
1731693580000|2024-11-15 17:59:40||145.04||145.04||145.04||145.04|0
1731693590000|2024-11-15 17:59:50|145.12||145.17||145.17||145.12||0
1731693600000|2024-11-15 18:00:00|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|0
1731693610000|2024-11-15 18:00:10||145.09||145.09||145.09||145.04|0
1731693620000|2024-11-15 18:00:20||145.04||145.09||145.09||145.04|0
1731693630000|2024-11-15 18:00:30||145.04||145.09||145.09||145.04|0
1731693640000|2024-11-15 18:00:40||145.04||145.09||145.09||145.04|0
1731693650000|2024-11-15 18:00:50|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|31
1731693670000|2024-11-15 18:01:10|145.12||145.17||145.17||145.12||0
1731693680000|2024-11-15 18:01:20|145.12||145.17||145.17||145.12||0
1731693690000|2024-11-15 18:01:30|145.12||145.17||145.17||145.12||0
1731693700000|2024-11-15 18:01:40|145.12||145.17||145.17||145.12||0
1731693710000|2024-11-15 18:01:50||145.09||145.04||145.09||145.04|0
1731693720000|2024-11-15 18:02:00|145.12||145.12||145.17||145.12||0
1731693740000|2024-11-15 18:02:20|145.17||145.17||145.17||145.17||0
1731693750000|2024-11-15 18:02:30|145.12||145.12||145.17||145.12||0
1731693760000|2024-11-15 18:02:40|145.17||145.17||145.17||145.17||0
1731693780000|2024-11-15 18:03:00|145.12||145.17||145.17||145.12||0
1731693790000|2024-11-15 18:03:10||145.09||145.09||145.09||145.09|0
1731693800000|2024-11-15 18:03:20||145.04||145.09||145.09||145.04|0
1731693810000|2024-11-15 18:03:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1731693890000|2024-11-15 18:04:50||144.99||144.99||144.99||144.99|0
1731693900000|2024-11-15 18:05:00||145.04||144.99||145.04||144.99|0
1731693910000|2024-11-15 18:05:10||145.04||145.04||145.04||145.04|0
1731693930000|2024-11-15 18:05:30||144.99||144.99||144.99||144.99|0
1731693950000|2024-11-15 18:05:50||145.04||145.04||145.04||145.04|0
1731693970000|2024-11-15 18:06:10||144.99||144.99||144.99||144.99|0
1731694000000|2024-11-15 18:06:40||145.04||145.04||145.04||145.04|0
1731694010000|2024-11-15 18:06:50|145.17||145.17||145.17||145.17||0
1731694020000|2024-11-15 18:07:00|145.12||145.12||145.12||145.12||0
1731694060000|2024-11-15 18:07:40|145.17||145.17||145.17||145.17||0
1731694070000|2024-11-15 18:07:50|145.12||145.12||145.12||145.12||0
1731694120000|2024-11-15 18:08:40||144.99||144.99||144.99||144.99|0
1731694130000|2024-11-15 18:08:50||145.04||145.04||145.04||145.04|0
1731694170000|2024-11-15 18:09:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1731694180000|2024-11-15 18:09:40||145.04||145.09||145.09||145.04|0
1731694190000|2024-11-15 18:09:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1731694260000|2024-11-15 18:11:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|314
1731694270000|2024-11-15 18:11:10|||||||||1
1731694370000|2024-11-15 18:12:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|50
1731694400000|2024-11-15 18:13:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.04|1
1731694410000|2024-11-15 18:13:30|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|0
1731694420000|2024-11-15 18:13:40||144.99||144.99||145.04||144.99|0
1731694430000|2024-11-15 18:13:50||145.04||144.99||145.04||144.99|0
1731694440000|2024-11-15 18:14:00||145.04||145.04||145.04||145.04|0
1731694450000|2024-11-15 18:14:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|1
1731694460000|2024-11-15 18:14:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1731694480000|2024-11-15 18:14:40|145.07||145.07||145.07||145.07||0
1731694500000|2024-11-15 18:15:00|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|4
1731694510000|2024-11-15 18:15:10||145.04||144.99||145.04||144.99|0
1731694520000|2024-11-15 18:15:20|145.07||145.07||145.07||145.07||0
1731694550000|2024-11-15 18:15:50|||||||||100
1731694560000|2024-11-15 18:16:00|145.12||145.07||145.12||145.07||0
1731694570000|2024-11-15 18:16:10|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1731694580000|2024-11-15 18:16:20||145.04||145.04||145.04||145.04|0
1731694590000|2024-11-15 18:16:30||144.99||144.99||144.99||144.99|0
1731694600000|2024-11-15 18:16:40|145.07||145.07||145.07||145.07||0
1731694610000|2024-11-15 18:16:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|0
1731694640000|2024-11-15 18:17:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|251
1731694660000|2024-11-15 18:17:40||145.04||145.04||145.04||145.04|0
1731694670000|2024-11-15 18:17:50|145.12||145.12||145.12||145.12||0
1731694680000|2024-11-15 18:18:00|145.17||145.12||145.17||145.12||0
1731694690000|2024-11-15 18:18:10|145.17||145.12||145.17||145.12||0
1731694730000|2024-11-15 18:18:50|145.17||145.12||145.17||145.12||0
1731694840000|2024-11-15 18:20:40|145.17||145.17||145.17||145.17||11
1731694850000|2024-11-15 18:20:50|145.12||145.17||145.17||145.12||1
1731694860000|2024-11-15 18:21:00|145.12||145.17||145.17||145.12||0
1731694870000|2024-11-15 18:21:10||145.09||145.04||145.09||145.04|10
1731694880000|2024-11-15 18:21:20|145.12||145.12||145.12||145.12||0
1731694890000|2024-11-15 18:21:30|145.17||145.17||145.17||145.17||2
1731694900000|2024-11-15 18:21:40||145.09||145.09||145.09||145.04|0
1731694940000|2024-11-15 18:22:20||145.04||145.04||145.09||145.04|0
1731694950000|2024-11-15 18:22:30||145.09||145.04||145.09||145.04|0
1731694960000|2024-11-15 18:22:40||145.09||145.09||145.09||145.04|0
1731694970000|2024-11-15 18:22:50||145.04||145.09||145.09||145.04|0
1731694980000|2024-11-15 18:23:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1731695020000|2024-11-15 18:23:40|||||||||80
1731695030000|2024-11-15 18:23:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|34
1731695040000|2024-11-15 18:24:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1731695060000|2024-11-15 18:24:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1731695070000|2024-11-15 18:24:30||144.99||145.04||145.04||144.99|0
1731695110000|2024-11-15 18:25:10|145.17||145.12||145.17||145.12||0
1731695130000|2024-11-15 18:25:30|145.17||145.17||145.17||145.17||0
1731695150000|2024-11-15 18:25:50|145.12||145.12||145.12||145.12||0
1731695160000|2024-11-15 18:26:00|145.17||145.12||145.17||145.12||0
1731695290000|2024-11-15 18:28:10|145.17||145.17||145.17||145.17||0
1731695300000|2024-11-15 18:28:20||145.09||145.04||145.09||145.04|0
1731695340000|2024-11-15 18:29:00|145.12||145.12||145.12||145.12||0
1731695350000|2024-11-15 18:29:10|145.17||145.17||145.17||145.17||0
1731695370000|2024-11-15 18:29:30|145.12||145.12||145.17||145.12||0
1731695420000|2024-11-15 18:30:20||144.99||144.99||144.99||144.99|0
1731695430000|2024-11-15 18:30:30||145.04||145.04||145.04||145.04|0
1731695480000|2024-11-15 18:31:20||144.99||144.99||144.99||144.99|0
1731695510000|2024-11-15 18:31:50|145.07||145.07||145.07||145.07||0
1731695640000|2024-11-15 18:34:00|||||||||2
1731695670000|2024-11-15 18:34:30|||||||||8
1731695680000|2024-11-15 18:34:40|||||||||2
1731695700000|2024-11-15 18:35:00|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|48
1731695710000|2024-11-15 18:35:10||144.94||144.94||144.94||144.94|0
1731695720000|2024-11-15 18:35:20|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|0
1731695740000|2024-11-15 18:35:40|144.97||145.02||145.02||144.97||0
1731695760000|2024-11-15 18:36:00||144.94||144.89||144.94||144.89|0
1731695770000|2024-11-15 18:36:10||144.94||144.94||144.94||144.94|0
1731695800000|2024-11-15 18:36:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|36
1731695810000|2024-11-15 18:36:50||144.94||144.94||144.94||144.94|0
1731695820000|2024-11-15 18:37:00|145.02||145.07||145.07||145.02||0
1731695830000|2024-11-15 18:37:10|145.02|144.89|144.97|144.89|145.07|144.89|144.97|144.89|260
1731695850000|2024-11-15 18:37:30|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|241
1731695960000|2024-11-15 18:39:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|5
1731695970000|2024-11-15 18:39:30|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|5
1731695980000|2024-11-15 18:39:40||144.99||144.94||144.99||144.94|0
1731695990000|2024-11-15 18:39:50||144.99||144.99||144.99||144.99|0
1731696010000|2024-11-15 18:40:10||144.94||144.94||144.94||144.94|0
1731696020000|2024-11-15 18:40:20|145.02||145.02||145.02||145.02||0
1731696090000|2024-11-15 18:41:30||144.89||144.94||144.94||144.89|0
1731696110000|2024-11-15 18:41:50||144.89||144.94||144.94||144.89|0
1731696130000|2024-11-15 18:42:10||144.89||144.94||144.94||144.89|0
1731696140000|2024-11-15 18:42:20||144.89||144.89||144.89||144.89|0
1731696150000|2024-11-15 18:42:30|144.97||145.02||145.02||144.97||8
1731696160000|2024-11-15 18:42:40|144.97||145.02||145.02||144.97||0
1731696170000|2024-11-15 18:42:50||144.94||144.89||144.94||144.89|0
1731696180000|2024-11-15 18:43:00|144.97||144.97||144.97||144.97||0
1731696310000|2024-11-15 18:45:10||144.84||144.89||144.89||144.84|0
1731696410000|2024-11-15 18:46:50||144.84||144.89||144.89||144.84|0
1731696450000|2024-11-15 18:47:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731696480000|2024-11-15 18:48:00|144.97||144.97||144.97||144.97||0
1731696500000|2024-11-15 18:48:20|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|0
1731696630000|2024-11-15 18:50:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|39
1731696640000|2024-11-15 18:50:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|111
1731696670000|2024-11-15 18:51:10||144.79||144.79||144.84||144.79|14
1731696680000|2024-11-15 18:51:20||144.84||144.84||144.84||144.84|0
1731696710000|2024-11-15 18:51:50|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|4
1731696720000|2024-11-15 18:52:00||144.79||144.79||144.79||144.79|1
1731696740000|2024-11-15 18:52:20|144.87||144.92||144.92||144.87||0
1731696750000|2024-11-15 18:52:30|144.87||144.87||144.87||144.87||0
1731696840000|2024-11-15 18:54:00|||||||||27
1731696850000|2024-11-15 18:54:10|144.92|144.74|144.82|144.74|144.92|144.74|144.82|144.74|105
1731696890000|2024-11-15 18:54:50|||||||||115
1731696900000|2024-11-15 18:55:00|||||||||100
1731696920000|2024-11-15 18:55:20|||||||||103
1731696960000|2024-11-15 18:56:00|||||||||1
1731696970000|2024-11-15 18:56:10|||||||||11
1731697050000|2024-11-15 18:57:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|5
1731697070000|2024-11-15 18:57:50|||||||||9
1731697090000|2024-11-15 18:58:10|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|34
1731697100000|2024-11-15 18:58:20|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1731697110000|2024-11-15 18:58:30|144.82||144.77||144.82||144.77||0
1731697120000|2024-11-15 18:58:40|144.82||144.82||144.82||144.77||0
1731697140000|2024-11-15 18:59:00||144.74||144.74||144.74||144.74|0
1731697170000|2024-11-15 18:59:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|13
1731697200000|2024-11-15 19:00:00|144.92||144.92||144.92||144.92||0
1731697210000|2024-11-15 19:00:10|144.87||144.87||144.87||144.87||0
1731697300000|2024-11-15 19:01:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731697340000|2024-11-15 19:02:20||144.79||144.79||144.79||144.79|27
1731697350000|2024-11-15 19:02:30|144.87||144.87||144.87||144.87||0
1731697430000|2024-11-15 19:03:50|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|12
1731697440000|2024-11-15 19:04:00|144.87||144.87||144.87||144.87||0
1731697450000|2024-11-15 19:04:10||144.79||144.79||144.79||144.79|0
1731697610000|2024-11-15 19:06:50|144.92||144.87||144.92||144.87||0
1731697620000|2024-11-15 19:07:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731697640000|2024-11-15 19:07:20|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|33
1731697660000|2024-11-15 19:07:40||144.84||144.84||144.84||144.84|0
1731697710000|2024-11-15 19:08:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|41
1731697760000|2024-11-15 19:09:20|||||||||5
1731697830000|2024-11-15 19:10:30||144.84||144.89||144.89||144.84|42
1731697860000|2024-11-15 19:11:00||144.84||144.84||144.84||144.84|8
1731697870000|2024-11-15 19:11:10||144.89||144.89||144.89||144.89|17
1731697900000|2024-11-15 19:11:40|||||||||3
1731697980000|2024-11-15 19:13:00||144.84||144.84||144.84||144.84|11
1731698000000|2024-11-15 19:13:20|144.92||144.92||144.92||144.92||0
1731698030000|2024-11-15 19:13:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|62
1731698060000|2024-11-15 19:14:20||144.84||144.84||144.84||144.84|7
1731698080000|2024-11-15 19:14:40|144.92||144.92||144.92||144.92||0
1731698180000|2024-11-15 19:16:20||144.79||144.79||144.79||144.79|5
1731698190000|2024-11-15 19:16:30|||||||||2
1731698200000|2024-11-15 19:16:40|144.87||144.92||144.92||144.87||0
1731698210000|2024-11-15 19:16:50|144.87||144.92||144.92||144.87||0
1731698220000|2024-11-15 19:17:00||144.84||144.84||144.84||144.84|0
1731698250000|2024-11-15 19:17:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|4
1731698520000|2024-11-15 19:22:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1731698540000|2024-11-15 19:22:20||144.84||144.84||144.89||144.84|44
1731698560000|2024-11-15 19:22:40|144.92||144.92||144.92||144.92||0
1731698570000|2024-11-15 19:22:50|||||||||6
1731698590000|2024-11-15 19:23:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|1
1731698600000|2024-11-15 19:23:20|||||||||4
1731698620000|2024-11-15 19:23:40|||||||||2
1731698640000|2024-11-15 19:24:00|||||||||2
1731698720000|2024-11-15 19:25:20|||||||||2
1731698780000|2024-11-15 19:26:20|||||||||2
1731698810000|2024-11-15 19:26:50|||||||||1
1731698960000|2024-11-15 19:29:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|27
1731698970000|2024-11-15 19:29:30|144.87||144.87||144.87||144.87||4
1731698990000|2024-11-15 19:29:50|144.82||144.82||144.82||144.82||0
1731699000000|2024-11-15 19:30:00|144.87||144.87||144.87||144.87||0
1731699020000|2024-11-15 19:30:20||144.79||144.79||144.79||144.79|0
1731699160000|2024-11-15 19:32:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731699300000|2024-11-15 19:35:00|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|15
1731699310000|2024-11-15 19:35:10|144.87||144.87||144.87||144.87||0
1731699320000|2024-11-15 19:35:20|144.92||144.92||144.92||144.87||4
1731699330000|2024-11-15 19:35:30||144.84||144.84||144.84||144.84|0
1731699410000|2024-11-15 19:36:50||144.79||144.79||144.79||144.79|2
1731699430000|2024-11-15 19:37:10||144.84||144.84||144.84||144.79|0
1731699440000|2024-11-15 19:37:20||144.79||144.79||144.84||144.79|0
1731699450000|2024-11-15 19:37:30||144.84||144.84||144.84||144.84|0
1731699470000|2024-11-15 19:37:50||144.79||144.79||144.79||144.79|0
1731699480000|2024-11-15 19:38:00||144.84||144.84||144.84||144.84|0
1731699510000|2024-11-15 19:38:30|144.97||144.97||144.97||144.97||13
1731699520000|2024-11-15 19:38:40||144.89||144.84||144.89||144.84|0
1731699530000|2024-11-15 19:38:50||144.89||144.89||144.89||144.89|0
1731699540000|2024-11-15 19:39:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1731699560000|2024-11-15 19:39:20|||||||||3
1731699640000|2024-11-15 19:40:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1731699670000|2024-11-15 19:41:10|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|0
1731699680000|2024-11-15 19:41:20|144.97||144.97||144.97||144.97||0
1731699720000|2024-11-15 19:42:00|145.02||144.97||145.02||144.97||0
1731699730000|2024-11-15 19:42:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1731699740000|2024-11-15 19:42:20||144.89||144.94||144.94||144.89|0
1731699750000|2024-11-15 19:42:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1731699770000|2024-11-15 19:42:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|21
1731699780000|2024-11-15 19:43:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|8
1731699790000|2024-11-15 19:43:10||144.94||144.99||144.99||144.94|0
1731699850000|2024-11-15 19:44:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|10
1731699880000|2024-11-15 19:44:40|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|0
1731699890000|2024-11-15 19:44:50||145.04||145.04||145.04||145.04|0
1731699900000|2024-11-15 19:45:00||144.99||144.99||145.04||144.99|0
1731699910000|2024-11-15 19:45:10||145.04||145.04||145.04||145.04|0
1731699920000|2024-11-15 19:45:20|||||||||1
1731699990000|2024-11-15 19:46:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1731700000000|2024-11-15 19:46:40|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|2
1731700040000|2024-11-15 19:47:20|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|10
1731700060000|2024-11-15 19:47:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1731700080000|2024-11-15 19:48:00|145.22||145.22||145.22||145.22||28
1731700100000|2024-11-15 19:48:20||145.14||145.14||145.14||145.14|0
1731700130000|2024-11-15 19:48:50|||||||||2
1731700140000|2024-11-15 19:49:00||145.09||145.09||145.14||145.09|13
1731700150000|2024-11-15 19:49:10||145.14||145.09||145.14||145.09|0
1731700180000|2024-11-15 19:49:40||145.14||145.09||145.14||145.09|0
1731700190000|2024-11-15 19:49:50|145.17||145.17||145.17||145.17||0
1731700200000|2024-11-15 19:50:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|7
1731700210000|2024-11-15 19:50:10||145.09||145.09||145.09||145.09|0
1731700230000|2024-11-15 19:50:30||145.14||145.09||145.14||145.09|0
1731700240000|2024-11-15 19:50:40||145.14||145.09||145.14||145.09|0
1731700250000|2024-11-15 19:50:50|145.17||145.17||145.17||145.17||0
1731700270000|2024-11-15 19:51:10||145.04||145.04||145.04||145.04|0
1731700280000|2024-11-15 19:51:20|145.12||145.12||145.17||145.12||0
1731700290000|2024-11-15 19:51:30||144.99||144.99||144.99||144.99|0
1731700300000|2024-11-15 19:51:40|145.07||145.07||145.12||145.07||4
1731700310000|2024-11-15 19:51:50||144.94||144.94||144.94||144.94|0
1731700330000|2024-11-15 19:52:10||144.99||144.94||144.99||144.94|0
1731700340000|2024-11-15 19:52:20||144.99||144.94||144.99||144.94|0
1731700370000|2024-11-15 19:52:50||144.99||144.94||144.99||144.94|0
1731700380000|2024-11-15 19:53:00||144.99||144.94||144.99||144.94|0
1731700400000|2024-11-15 19:53:20|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|0
1731700450000|2024-11-15 19:54:10|144.97||144.97||145.02||144.97||24
1731700460000|2024-11-15 19:54:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|2
1731700480000|2024-11-15 19:54:40||144.84||144.89||144.89||144.84|0
1731700510000|2024-11-15 19:55:10|145.02||145.02||145.02||145.02||0
1731700520000|2024-11-15 19:55:20||144.94||144.89||144.94||144.89|0
1731700530000|2024-11-15 19:55:30||144.94||144.94||144.94||144.94|0
1731700540000|2024-11-15 19:55:40||144.89||144.94||144.94||144.89|0
1731700560000|2024-11-15 19:56:00|145.07||145.07||145.07||145.07||0
1731700570000|2024-11-15 19:56:10|145.02||145.07||145.07||145.02||0
1731700580000|2024-11-15 19:56:20||144.99||144.99||144.99||144.99|0
1731700590000|2024-11-15 19:56:30||144.94||144.94||144.94||144.94|0
1731700600000|2024-11-15 19:56:40||144.99||144.94||144.99||144.94|0
1731700610000|2024-11-15 19:56:50||144.99||144.99||144.99||144.99|0
1731700640000|2024-11-15 19:57:20||144.94||144.94||144.94||144.94|0
1731700650000|2024-11-15 19:57:30|145.02||145.07||145.07||145.02||0
1731700660000|2024-11-15 19:57:40||144.99||144.99||144.99||144.99|0
1731700700000|2024-11-15 19:58:20||144.94||144.94||144.94||144.94|0
1731700720000|2024-11-15 19:58:40||144.99||144.99||144.99||144.99|0
1731700740000|2024-11-15 19:59:00||144.94||144.99||144.99||144.94|0
1731700800000|2024-11-15 20:00:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|39
1731700810000|2024-11-15 20:00:10|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|17
1731700820000|2024-11-15 20:00:20|145.02||145.02||145.02||145.02||0
1731700830000|2024-11-15 20:00:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1731700840000|2024-11-15 20:00:40||144.94||144.94||144.99||144.94|0
1731700860000|2024-11-15 20:01:00||144.99||144.99||144.99||144.99|0
1731700870000|2024-11-15 20:01:10||144.94||144.99||144.99||144.94|0
1731700880000|2024-11-15 20:01:20||144.94||144.94||144.94||144.94|0
1731700910000|2024-11-15 20:01:50||144.99||144.99||144.99||144.99|0
1731700940000|2024-11-15 20:02:20|145.12||145.12||145.12||145.12||0
1731700950000|2024-11-15 20:02:30|145.07||145.07||145.07||145.07||0
1731700960000|2024-11-15 20:02:40|145.12||145.12||145.12||145.12||0
1731700970000|2024-11-15 20:02:50||145.04||145.04||145.04||144.99|0
1731700980000|2024-11-15 20:03:00||144.99||145.04||145.04||144.99|0
1731700990000|2024-11-15 20:03:10||144.99||145.04||145.04||144.99|0
1731701000000|2024-11-15 20:03:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1731701040000|2024-11-15 20:04:00|145.12||145.12||145.12||145.12||5
1731701050000|2024-11-15 20:04:10||145.04||144.99||145.04||144.99|0
1731701060000|2024-11-15 20:04:20||145.04||145.04||145.04||145.04|0
1731701090000|2024-11-15 20:04:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1731701100000|2024-11-15 20:05:00||145.04||145.09||145.09||145.04|0
1731701110000|2024-11-15 20:05:10||145.04||145.04||145.09||145.04|0
1731701120000|2024-11-15 20:05:20|145.22|145.09|145.22|145.09|145.22|145.14|145.22|145.09|4
1731701130000|2024-11-15 20:05:30||145.14||145.09||145.14||145.09|0
1731701140000|2024-11-15 20:05:40|145.17|145.04|145.12|145.04|145.17|145.04|145.12|145.04|0
1731701170000|2024-11-15 20:06:10|145.17||145.17||145.17||145.17||2
1731701180000|2024-11-15 20:06:20||145.09||145.04||145.09||145.04|0
1731701190000|2024-11-15 20:06:30|145.12||145.12||145.12||145.12||0
1731701200000|2024-11-15 20:06:40|145.17||145.12||145.17||145.12||0
1731701220000|2024-11-15 20:07:00|145.17||145.12||145.17||145.12||0
1731701270000|2024-11-15 20:07:50||144.99||144.99||144.99||144.99|0
1731701300000|2024-11-15 20:08:20||145.04||145.04||145.04||145.04|0
1731701320000|2024-11-15 20:08:40||144.99||145.04||145.04||144.99|0
1731701350000|2024-11-15 20:09:10|145.17||145.17||145.17||145.17||0
1731701360000|2024-11-15 20:09:20||145.09||145.09||145.09||145.04|0
1731701370000|2024-11-15 20:09:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1731701460000|2024-11-15 20:11:00|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|3
1731701480000|2024-11-15 20:11:20||145.09||145.04||145.09||145.04|0
1731701500000|2024-11-15 20:11:40||145.09||145.04||145.09||145.04|0
1731701510000|2024-11-15 20:11:50||145.09||145.04||145.09||145.04|0
1731701530000|2024-11-15 20:12:10||145.09||145.09||145.09||145.09|0
1731701580000|2024-11-15 20:13:00|145.22||145.22||145.22||145.17||0
1731701590000|2024-11-15 20:13:10||145.14||145.14||145.14||145.09|0
1731701610000|2024-11-15 20:13:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|0
1731701630000|2024-11-15 20:13:50||145.14||145.14||145.14||145.14|0
1731701640000|2024-11-15 20:14:00|145.27||145.22||145.27||145.22||0
1731701650000|2024-11-15 20:14:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|8
1731701690000|2024-11-15 20:14:50|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|2
1731701710000|2024-11-15 20:15:10||145.19||145.19||145.19||145.19|0
1731701730000|2024-11-15 20:15:30|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|6
1731701740000|2024-11-15 20:15:40||145.24||145.19||145.24||145.19|0
1731701750000|2024-11-15 20:15:50|145.27||145.27||145.27||145.27||0
1731701760000|2024-11-15 20:16:00||145.14||145.14||145.14||145.14|0
1731701780000|2024-11-15 20:16:20||145.19||145.19||145.19||145.19|0
1731701790000|2024-11-15 20:16:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|0
1731701800000|2024-11-15 20:16:40||145.19||145.19||145.19||145.19|0
1731701810000|2024-11-15 20:16:50||145.24||145.24||145.24||145.24|0
1731701830000|2024-11-15 20:17:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1731701840000|2024-11-15 20:17:20|145.32||145.32||145.32||145.32||0
1731701870000|2024-11-15 20:17:50||145.24||145.24||145.24||145.24|0
1731701890000|2024-11-15 20:18:10||145.19||145.24||145.24||145.19|0
1731701950000|2024-11-15 20:19:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1731701960000|2024-11-15 20:19:20|||||||||13
1731701970000|2024-11-15 20:19:30|||||||||5
1731702030000|2024-11-15 20:20:30|||||||||2
1731702080000|2024-11-15 20:21:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|137
1731702100000|2024-11-15 20:21:40||145.29||145.29||145.29||145.29|68
1731702120000|2024-11-15 20:22:00|145.37||145.37||145.37||145.37||0
1731702130000|2024-11-15 20:22:10|145.42||145.37||145.42||145.37||0
1731702150000|2024-11-15 20:22:30|145.42||145.42||145.42||145.42||1
1731702160000|2024-11-15 20:22:40||145.34||145.34||145.34||145.34|0
1731702190000|2024-11-15 20:23:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|39
1731702220000|2024-11-15 20:23:40||145.29||145.29||145.29||145.29|0
1731702240000|2024-11-15 20:24:00|145.37||145.37||145.37||145.37||0
1731702330000|2024-11-15 20:25:30|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1731702340000|2024-11-15 20:25:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1731702420000|2024-11-15 20:27:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1731702430000|2024-11-15 20:27:10||145.29||145.29||145.29||145.29|1
1731702450000|2024-11-15 20:27:30|145.37||145.42||145.42||145.37||0
1731702460000|2024-11-15 20:27:40|145.37||145.42||145.42||145.37||0
1731702470000|2024-11-15 20:27:50|145.37||145.37||145.37||145.37||0
1731702490000|2024-11-15 20:28:10|145.42||145.42||145.42||145.42||0
1731702510000|2024-11-15 20:28:30||145.34||145.34||145.34||145.34|0
1731702550000|2024-11-15 20:29:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|38
1731702590000|2024-11-15 20:29:50||145.24||145.24||145.29||145.24|7
1731702600000|2024-11-15 20:30:00|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.24|3
1731702620000|2024-11-15 20:30:20||145.34||145.29||145.34||145.29|0
1731702630000|2024-11-15 20:30:30||145.34||145.34||145.34||145.29|194
1731702640000|2024-11-15 20:30:40|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|0
1731702670000|2024-11-15 20:31:10||145.24||145.24||145.29||145.24|0
1731702680000|2024-11-15 20:31:20||145.29||145.29||145.29||145.24|0
1731702700000|2024-11-15 20:31:40||145.24||145.24||145.24||145.24|0
1731702710000|2024-11-15 20:31:50||145.29||145.29||145.29||145.24|0
1731702720000|2024-11-15 20:32:00|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1731702740000|2024-11-15 20:32:20|145.37||145.37||145.37||145.37||0
1731702750000|2024-11-15 20:32:30||145.29||145.24||145.29||145.24|0
1731702760000|2024-11-15 20:32:40||145.29||145.29||145.29||145.29|0
1731702770000|2024-11-15 20:32:50||145.24||145.29||145.29||145.24|0
1731702840000|2024-11-15 20:34:00||145.24||145.24||145.29||145.24|0
1731702850000|2024-11-15 20:34:10||145.29||145.29||145.29||145.29|0
1731702860000|2024-11-15 20:34:20||145.24||145.24||145.29||145.24|0
1731702870000|2024-11-15 20:34:30||145.29||145.29||145.29||145.29|0
1731702910000|2024-11-15 20:35:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|21
1731702930000|2024-11-15 20:35:30|145.47||145.47||145.47||145.47||8
1731702940000|2024-11-15 20:35:40||145.39||145.39||145.39||145.39|0
1731702950000|2024-11-15 20:35:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1731702960000|2024-11-15 20:36:00||145.29||145.34||145.34||145.29|0
1731703000000|2024-11-15 20:36:40|145.47||145.47||145.47||145.47||0
1731703010000|2024-11-15 20:36:50||145.39||145.34||145.39||145.34|0
1731703020000|2024-11-15 20:37:00||145.39||145.34||145.39||145.34|0
1731703030000|2024-11-15 20:37:10||145.39||145.34||145.39||145.34|0
1731703040000|2024-11-15 20:37:20||145.39||145.34||145.39||145.34|0
1731703050000|2024-11-15 20:37:30|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|0
1731703060000|2024-11-15 20:37:40||145.39||145.34||145.39||145.34|0
1731703070000|2024-11-15 20:37:50||145.39||145.34||145.39||145.34|0
1731703080000|2024-11-15 20:38:00||145.39||145.39||145.39||145.34|0
1731703110000|2024-11-15 20:38:30|145.52||145.52||145.52||145.52||23
1731703120000|2024-11-15 20:38:40||145.44||145.44||145.44||145.44|0
1731703130000|2024-11-15 20:38:50||145.39||145.39||145.39||145.39|0
1731703140000|2024-11-15 20:39:00||145.44||145.44||145.44||145.44|0
1731703150000|2024-11-15 20:39:10||145.39||145.39||145.39||145.39|0
1731703160000|2024-11-15 20:39:20|145.47||145.47||145.47||145.47||150
1731703190000|2024-11-15 20:39:50||145.34||145.34||145.34||145.34|0
1731703200000|2024-11-15 20:40:00|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|10
1731703230000|2024-11-15 20:40:30||145.29||145.29||145.29||145.29|5
1731703240000|2024-11-15 20:40:40|145.37||145.37||145.37||145.37||2
1731703250000|2024-11-15 20:40:50|145.42||145.42||145.42||145.42||3
1731703260000|2024-11-15 20:41:00|||||||||22
1731703270000|2024-11-15 20:41:10|145.37||145.37||145.37||145.37||0
1731703280000|2024-11-15 20:41:20|||||||||10
1731703370000|2024-11-15 20:42:50|||||||||2
1731703380000|2024-11-15 20:43:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|102
1731703390000|2024-11-15 20:43:10|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|0
1731703400000|2024-11-15 20:43:20|145.37||145.42||145.42||145.37||0
1731703410000|2024-11-15 20:43:30||145.34||145.29||145.34||145.29|0
1731703420000|2024-11-15 20:43:40||145.34||145.29||145.34||145.29|0
1731703440000|2024-11-15 20:44:00|145.37||145.37||145.37||145.37||0
1731703450000|2024-11-15 20:44:10||145.24||145.24||145.24||145.24|0
1731703460000|2024-11-15 20:44:20|145.32||145.32||145.32||145.32||0
1731703500000|2024-11-15 20:45:00|145.37||145.32||145.37||145.32||53
1731703510000|2024-11-15 20:45:10|||||||||5
1731703530000|2024-11-15 20:45:30|||||||||46
1731703540000|2024-11-15 20:45:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|8
1731703560000|2024-11-15 20:46:00|||||||||14
1731703580000|2024-11-15 20:46:20|145.42||145.42||145.42||145.42||0
1731703590000|2024-11-15 20:46:30||145.34||145.34||145.34||145.34|0
1731703620000|2024-11-15 20:47:00||145.29||145.29||145.29||145.29|0
1731703640000|2024-11-15 20:47:20||145.34||145.34||145.34||145.34|0
1731703660000|2024-11-15 20:47:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|1
1731703670000|2024-11-15 20:47:50||145.34||145.34||145.34||145.34|0
1731703680000|2024-11-15 20:48:00||145.39||145.34||145.39||145.34|0
1731703690000|2024-11-15 20:48:10||145.39||145.39||145.39||145.39|0
1731703700000|2024-11-15 20:48:20||145.34||145.34||145.34||145.34|0
1731703710000|2024-11-15 20:48:30|145.42||145.47||145.47||145.42||15
1731703720000|2024-11-15 20:48:40||145.39||145.39||145.39||145.39|0
1731703730000|2024-11-15 20:48:50|145.52||145.52||145.52||145.52||0
1731703740000|2024-11-15 20:49:00|145.47||145.47||145.47||145.47||0
1731703750000|2024-11-15 20:49:10||145.34||145.34||145.34||145.34|0
1731703770000|2024-11-15 20:49:30||145.39||145.39||145.39||145.39|21
1731703850000|2024-11-15 20:50:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1731703860000|2024-11-15 20:51:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|103
1731703930000|2024-11-15 20:52:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|53
1731703950000|2024-11-15 20:52:30||145.39||145.39||145.39||145.39|10
1731703970000|2024-11-15 20:52:50||145.44||145.44||145.44||145.44|0
1731703980000|2024-11-15 20:53:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|91
1731704030000|2024-11-15 20:53:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|52
1731704070000|2024-11-15 20:54:30|||||||||1
1731704080000|2024-11-15 20:54:40|||||||||3
1731704100000|2024-11-15 20:55:00||145.44||145.44||145.49||145.44|10
1731704120000|2024-11-15 20:55:20||145.49||145.49||145.49||145.49|3
1731704150000|2024-11-15 20:55:50||145.44||145.44||145.44||145.44|0
1731704160000|2024-11-15 20:56:00|145.52||145.52||145.52||145.52||2
1731704190000|2024-11-15 20:56:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|19
1731704200000|2024-11-15 20:56:40|||||||||3
1731704210000|2024-11-15 20:56:50||145.34||145.34||145.39||145.34|3
1731704230000|2024-11-15 20:57:10||145.39||145.39||145.39||145.39|0
1731704240000|2024-11-15 20:57:20|||||||||2
1731704260000|2024-11-15 20:57:40|145.52||145.47||145.52||145.47||220
1731704280000|2024-11-15 20:58:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1731704310000|2024-11-15 20:58:30|||||||||1
1731704340000|2024-11-15 20:59:00||145.39||145.39||145.39||145.39|30
1731704350000|2024-11-15 20:59:10|145.47||145.47||145.47||145.47||0
1731704390000|2024-11-15 20:59:50|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|2
1731913300000|2024-11-18 07:01:40|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|117
1731913310000|2024-11-18 07:01:50||145.39||145.39||145.39||145.39|0
1731913320000|2024-11-18 07:02:00|145.52||145.52||145.52||145.47||8
1731913340000|2024-11-18 07:02:20|145.47||145.47||145.47||145.47||0
1731913350000|2024-11-18 07:02:30||145.34||145.34||145.34||145.34|20
1731913370000|2024-11-18 07:02:50|145.42||145.42||145.42||145.42||0
1731913380000|2024-11-18 07:03:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|0
1731913390000|2024-11-18 07:03:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|13
1731913400000|2024-11-18 07:03:20|145.47||145.42||145.47||145.42||0
1731913410000|2024-11-18 07:03:30|145.47||145.42||145.47||145.42||0
1731913420000|2024-11-18 07:03:40|145.47||145.47||145.47||145.47||0
1731913440000|2024-11-18 07:04:00|145.42||145.42||145.47||145.42||0
1731913480000|2024-11-18 07:04:40|145.47||145.47||145.47||145.47||8
1731913500000|2024-11-18 07:05:00|145.42||145.42||145.42||145.42||0
1731913570000|2024-11-18 07:06:10|||||||||8
1731913580000|2024-11-18 07:06:20|145.47||145.47||145.47||145.47||8
1731913610000|2024-11-18 07:06:50|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|4
1731913620000|2024-11-18 07:07:00|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|1
1731913640000|2024-11-18 07:07:20|145.52||145.47||145.52||145.47||0
1731913660000|2024-11-18 07:07:40|145.52||145.47||145.52||145.47||0
1731913710000|2024-11-18 07:08:30|145.52||145.52||145.52||145.52||0
1731913720000|2024-11-18 07:08:40||145.39||145.39||145.39||145.39|0
1731913760000|2024-11-18 07:09:20|145.47||145.47||145.47||145.47||0
1731913770000|2024-11-18 07:09:30||145.34||145.34||145.34||145.34|0
1731913780000|2024-11-18 07:09:40|145.42||145.47||145.47||145.42||8
1731913790000|2024-11-18 07:09:50||145.39||145.34||145.39||145.34|2
1731913870000|2024-11-18 07:11:10|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|18
1731913910000|2024-11-18 07:11:50|145.57|145.44|145.57|145.49|145.57|145.49|145.57|145.44|56
1731914040000|2024-11-18 07:14:00|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|26
1731914050000|2024-11-18 07:14:10|145.62||145.62||145.67||145.62||4
1731914060000|2024-11-18 07:14:20|145.67||145.67||145.67||145.67||0
1731914100000|2024-11-18 07:15:00|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|0
1731914130000|2024-11-18 07:15:30|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.54|0
1731914290000|2024-11-18 07:18:10|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|93
1731914300000|2024-11-18 07:18:20|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|29
1731914310000|2024-11-18 07:18:30|145.67|145.49|145.62|145.49|145.67|145.49|145.62|145.49|17
1731914380000|2024-11-18 07:19:40||145.54||145.54||145.54||145.54|1
1731914390000|2024-11-18 07:19:50|145.67||145.67||145.67||145.67||5
1731914460000|2024-11-18 07:21:00|145.62|145.49|145.62|145.49|145.62|145.49|145.62|145.49|0
1731914470000|2024-11-18 07:21:10|145.57||145.62||145.62||145.57||3
1731914540000|2024-11-18 07:22:20|145.57||145.62||145.62||145.57||3
1731914550000|2024-11-18 07:22:30|145.57||145.57||145.57||145.57||0
1731914570000|2024-11-18 07:22:50|145.62||145.62||145.62||145.62||0
1731914580000|2024-11-18 07:23:00|145.57||145.62||145.62||145.57||0
1731914590000|2024-11-18 07:23:10|145.57||145.57||145.57||145.57||0
1731914660000|2024-11-18 07:24:20||145.44||145.44||145.44||145.44|60
1731914670000|2024-11-18 07:24:30|145.52||145.57||145.57||145.52||12
1731914710000|2024-11-18 07:25:10|145.52||145.57||145.57||145.52||0
1731914800000|2024-11-18 07:26:40|145.52||145.57||145.57||145.52||0
1731914890000|2024-11-18 07:28:10|145.52||145.57||145.57||145.52||0
1731914910000|2024-11-18 07:28:30|145.52||145.57||145.57||145.52||0
1731914920000|2024-11-18 07:28:40|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|0
1731914940000|2024-11-18 07:29:00|145.47|145.34|145.47|145.34|145.47|145.34|145.47|145.34|1
1731914980000|2024-11-18 07:29:40|145.42||145.42||145.42||145.42||0
1731915010000|2024-11-18 07:30:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|27
1731915020000|2024-11-18 07:30:20|145.42|145.24|145.37|145.24|145.42|145.24|145.37|145.24|3
1731915050000|2024-11-18 07:30:50|145.42|145.29|145.42|145.29|145.42|145.29|145.42|145.29|6
1731915220000|2024-11-18 07:33:40|145.37|145.24|145.32|145.19|145.37|145.24|145.32|145.19|76
1731915230000|2024-11-18 07:33:50|145.27||145.27||145.27||145.27||0
1731915240000|2024-11-18 07:34:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|255
1731915250000|2024-11-18 07:34:10||145.19||145.19||145.19||145.19|20
1731915260000|2024-11-18 07:34:20|145.32||145.32||145.32||145.32||8
1731915270000|2024-11-18 07:34:30|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.24|10
1731915280000|2024-11-18 07:34:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1731915300000|2024-11-18 07:35:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|34
1731915320000|2024-11-18 07:35:20||145.19||145.19||145.19||145.19|0
1731915360000|2024-11-18 07:36:00|||||||||22
1731915370000|2024-11-18 07:36:10|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|30
1731915400000|2024-11-18 07:36:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|27
1731915420000|2024-11-18 07:37:00|||||||||1
1731915430000|2024-11-18 07:37:10|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|260
1731915480000|2024-11-18 07:38:00|145.22|145.09|145.27|145.14|145.27|145.14|145.22|145.09|7
1731915500000|2024-11-18 07:38:20||145.19||145.19||145.19||145.19|0
1731915600000|2024-11-18 07:40:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1731915610000|2024-11-18 07:40:10|145.27|145.09|145.22|145.09|145.27|145.09|145.22|145.09|2
1731915620000|2024-11-18 07:40:20||145.14||145.14||145.14||145.14|0
1731915650000|2024-11-18 07:40:50||145.09||145.14||145.14||145.09|0
1731915670000|2024-11-18 07:41:10|||||||||2
1731915730000|2024-11-18 07:42:10|145.17|145.09|145.22|145.09|145.22|145.14|145.17|145.09|15
1731915800000|2024-11-18 07:43:20||145.14||145.09||145.14||145.09|0
1731915820000|2024-11-18 07:43:40||145.14||145.09||145.14||145.09|0
1731915880000|2024-11-18 07:44:40|||||||||2
1731915910000|2024-11-18 07:45:10|145.27|145.14|145.27|145.14|145.27|145.14|145.27|145.14|0
1731915930000|2024-11-18 07:45:30|145.22||145.22||145.22||145.22||0
1731915950000|2024-11-18 07:45:50|145.27||145.27||145.27||145.27||2
1731915970000|2024-11-18 07:46:10|145.22||145.27||145.27||145.22||0
1731916000000|2024-11-18 07:46:40|145.22||145.22||145.22||145.22||0
1731916010000|2024-11-18 07:46:50||145.09||145.09||145.09||145.09|0
1731916080000|2024-11-18 07:48:00|145.17||145.17||145.17||145.17||0
1731916140000|2024-11-18 07:49:00|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|25
1731916150000|2024-11-18 07:49:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|8
1731916170000|2024-11-18 07:49:30|145.17||145.12||145.17||145.12||0
1731916180000|2024-11-18 07:49:40||144.99||144.99||144.99||144.99|9
1731916190000|2024-11-18 07:49:50||145.04||145.04||145.04||145.04|0
1731916210000|2024-11-18 07:50:10|145.17||145.17||145.17||145.17||0
1731916220000|2024-11-18 07:50:20|145.22|145.09|145.22|145.09|145.22|145.09|145.22|145.09|0
1731916240000|2024-11-18 07:50:40||145.14||145.14||145.14||145.14|0
1731916300000|2024-11-18 07:51:40|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|8
1731916320000|2024-11-18 07:52:00||145.14||145.14||145.14||145.14|0
1731916380000|2024-11-18 07:53:00||145.09||145.14||145.14||145.09|7
1731916390000|2024-11-18 07:53:10||145.09||145.09||145.09||145.09|0
1731916400000|2024-11-18 07:53:20|145.17||145.17||145.17||145.17||0
1731916410000|2024-11-18 07:53:30|145.22|145.04|145.22|145.09|145.22|145.14|145.22|145.04|0
1731916420000|2024-11-18 07:53:40||145.14||145.09||145.14||145.09|0
1731916440000|2024-11-18 07:54:00||145.14||145.14||145.14||145.14|0
1731916450000|2024-11-18 07:54:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1731916460000|2024-11-18 07:54:20||145.14||145.14||145.14||145.14|0
1731916480000|2024-11-18 07:54:40|145.22||145.27||145.27||145.22||0
1731916490000|2024-11-18 07:54:50|145.22||145.22||145.22||145.22||0
1731916500000|2024-11-18 07:55:00||145.09||145.09||145.09||145.09|1
1731916530000|2024-11-18 07:55:30|145.17||145.17||145.17||145.17||0
1731916550000|2024-11-18 07:55:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|5
1731916580000|2024-11-18 07:56:20|145.17||145.17||145.17||145.17||0
1731916590000|2024-11-18 07:56:30||145.09||145.09||145.09||145.09|0
1731916610000|2024-11-18 07:56:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|3
1731916620000|2024-11-18 07:57:00|145.17|145.04|145.17|145.04|145.17|145.04|145.12|145.04|63
1731916630000|2024-11-18 07:57:10||145.09||145.04||145.09||145.04|6
1731916650000|2024-11-18 07:57:30|145.12|144.99|145.12|144.99|145.12|144.99|145.12|144.99|42
1731916660000|2024-11-18 07:57:40|145.07||145.12||145.12||145.07||8
1731916670000|2024-11-18 07:57:50|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|50
1731916690000|2024-11-18 07:58:10|145.02|144.89|145.02|144.94|145.02|144.94|145.02|144.89|4
1731916700000|2024-11-18 07:58:20|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|15
1731916710000|2024-11-18 07:58:30||144.99||144.94||144.99||144.94|6
1731916750000|2024-11-18 07:59:10|145.02|144.89|145.02|144.89|145.02|144.89|145.02|144.89|44
1731916760000|2024-11-18 07:59:20|145.07|144.94|145.07|144.94|145.07|144.94|145.07|144.94|2
1731916780000|2024-11-18 07:59:40|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|65
1731916790000|2024-11-18 07:59:50|145.12|144.99|145.17|145.04|145.17|145.04|145.12|144.99|76
1731916800000|2024-11-18 08:00:00|145.22|145.09|145.32|145.24|145.42|145.34|145.22|145.09|246
1731916810000|2024-11-18 08:00:10|145.37|145.19|145.37|145.24|145.37|145.24|145.37|145.19|124
1731916820000|2024-11-18 08:00:20|145.32|145.29|145.42|145.29|145.42|145.29|145.32|145.24|151
1731916830000|2024-11-18 08:00:30|145.37|145.24|145.32|145.24|145.42|145.24|145.27|145.19|98
1731916840000|2024-11-18 08:00:40|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|21
1731916850000|2024-11-18 08:00:50|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|11
1731916860000|2024-11-18 08:01:00|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|104
1731916870000|2024-11-18 08:01:10|145.37|145.24|145.42|145.29|145.42|145.29|145.32|145.24|20
1731916880000|2024-11-18 08:01:20|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|85
1731916890000|2024-11-18 08:01:30|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|51
1731916900000|2024-11-18 08:01:40|145.52|145.39|145.52|145.39|145.52|145.44|145.47|145.39|46
1731916910000|2024-11-18 08:01:50|145.47|145.44|145.57|145.44|145.62|145.54|145.47|145.39|140
1731916920000|2024-11-18 08:02:00|145.52||145.57||145.57||145.52||22
1731916930000|2024-11-18 08:02:10|145.52|145.49|145.57|145.44|145.57|145.49|145.52|145.44|57
1731916940000|2024-11-18 08:02:20|145.52|145.49|145.52|145.39|145.62|145.49|145.52|145.39|86
1731916950000|2024-11-18 08:02:30|145.57|145.44|145.42|145.34|145.57|145.49|145.42|145.34|83
1731916960000|2024-11-18 08:02:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|98
1731916970000|2024-11-18 08:02:50||145.29||145.29||145.29||145.29|137
1731916980000|2024-11-18 08:03:00|145.47|145.34|145.47|145.39|145.47|145.39|145.47|145.34|49
1731916990000|2024-11-18 08:03:10|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|36
1731917000000|2024-11-18 08:03:20|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.39|38
1731917010000|2024-11-18 08:03:30|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|159
1731917020000|2024-11-18 08:03:40||145.49||145.54||145.54||145.49|82
1731917030000|2024-11-18 08:03:50|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|79
1731917040000|2024-11-18 08:04:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|30
1731917050000|2024-11-18 08:04:10|145.77|145.69|145.72|145.64|145.77|145.69|145.67|145.59|195
1731917060000|2024-11-18 08:04:20|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|42
1731917070000|2024-11-18 08:04:30||145.74||145.69||145.74||145.69|5
1731917080000|2024-11-18 08:04:40|145.87|145.74|145.87|145.79|145.92|145.79|145.87|145.74|20
1731917090000|2024-11-18 08:04:50|145.92||145.92||145.92||145.92||2
1731917100000|2024-11-18 08:05:00|145.87|145.74|145.82|145.69|145.92|145.79|145.82|145.69|155
1731917110000|2024-11-18 08:05:10|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.64|64
1731917120000|2024-11-18 08:05:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|625
1731917130000|2024-11-18 08:05:30|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|30
1731917140000|2024-11-18 08:05:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|7
1731917150000|2024-11-18 08:05:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|47
1731917160000|2024-11-18 08:06:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|22
1731917170000|2024-11-18 08:06:10|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|57
1731917180000|2024-11-18 08:06:20|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|2
1731917190000|2024-11-18 08:06:30|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|10
1731917200000|2024-11-18 08:06:40|145.72|145.64|145.77|145.64|145.77|145.64|145.67|145.64|14
1731917210000|2024-11-18 08:06:50|145.72||145.72||145.77||145.72||2
1731917220000|2024-11-18 08:07:00|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|9
1731917230000|2024-11-18 08:07:10|145.77|145.59|145.77|145.69|145.82|145.74|145.72|145.59|17
1731917240000|2024-11-18 08:07:20|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|14
1731917250000|2024-11-18 08:07:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|1
1731917260000|2024-11-18 08:07:40|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|16
1731917270000|2024-11-18 08:07:50|145.82||145.82||145.82||145.82||0
1731917280000|2024-11-18 08:08:00|145.87|145.79|145.82|145.69|145.87|145.79|145.82|145.69|21
1731917290000|2024-11-18 08:08:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|1
1731917300000|2024-11-18 08:08:20|145.87||145.82||145.87||145.82||3
1731917310000|2024-11-18 08:08:30|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.69|6
1731917320000|2024-11-18 08:08:40|145.87|145.79|145.87|145.79|145.92|145.79|145.82|145.79|1
1731917330000|2024-11-18 08:08:50|145.92|145.74|145.92|145.79|145.92|145.84|145.92|145.74|5
1731917340000|2024-11-18 08:09:00|145.87|145.84|145.77|145.69|145.92|145.84|145.77|145.69|86
1731917350000|2024-11-18 08:09:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.64|53
1731917360000|2024-11-18 08:09:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|9
1731917370000|2024-11-18 08:09:30|145.87||145.82||145.87||145.82||1
1731917380000|2024-11-18 08:09:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|9
1731917390000|2024-11-18 08:09:50|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|7
1731917400000|2024-11-18 08:10:00|145.67|145.59|145.62|145.54|145.72|145.64|145.62|145.54|52
1731917410000|2024-11-18 08:10:10|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|3
1731917420000|2024-11-18 08:10:20|145.62|145.49|145.62|145.54|145.62|145.54|145.57|145.49|11
1731917430000|2024-11-18 08:10:30||145.49||145.49||145.54||145.49|1
1731917440000|2024-11-18 08:10:40|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.49|21
1731917450000|2024-11-18 08:10:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|29
1731917460000|2024-11-18 08:11:00|145.57|145.49|145.52|145.44|145.57|145.54|145.52|145.44|23
1731917470000|2024-11-18 08:11:10|145.57|145.39|145.47|145.39|145.57|145.39|145.47|145.39|3
1731917480000|2024-11-18 08:11:20|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|16
1731917490000|2024-11-18 08:11:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|15
1731917500000|2024-11-18 08:11:40|145.52|145.44|145.47|145.39|145.57|145.49|145.47|145.39|4
1731917510000|2024-11-18 08:11:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1731917520000|2024-11-18 08:12:00|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|12
1731917530000|2024-11-18 08:12:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|5
1731917540000|2024-11-18 08:12:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|8
1731917560000|2024-11-18 08:12:40|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|34
1731917570000|2024-11-18 08:12:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|4
1731917580000|2024-11-18 08:13:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|5
1731917590000|2024-11-18 08:13:10|145.47||145.47||145.47||145.42||9
1731917600000|2024-11-18 08:13:20|145.52|145.39|145.47|145.39|145.52|145.44|145.47|145.34|32
1731917610000|2024-11-18 08:13:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1731917620000|2024-11-18 08:13:40|145.47|145.39|145.52|145.44|145.57|145.44|145.47|145.39|5
1731917630000|2024-11-18 08:13:50|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|8
1731917640000|2024-11-18 08:14:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|6
1731917660000|2024-11-18 08:14:20|||||||||18
1731917690000|2024-11-18 08:14:50|||||||||10
1731917700000|2024-11-18 08:15:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.29|148
1731917710000|2024-11-18 08:15:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|12
1731917720000|2024-11-18 08:15:20|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|2
1731917730000|2024-11-18 08:15:30|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|110
1731917740000|2024-11-18 08:15:40|145.57|145.39|145.57|145.49|145.57|145.49|145.57|145.39|11
1731917750000|2024-11-18 08:15:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|10
1731917760000|2024-11-18 08:16:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1731917770000|2024-11-18 08:16:10|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|113
1731917780000|2024-11-18 08:16:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|5
1731917790000|2024-11-18 08:16:30|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|6
1731917800000|2024-11-18 08:16:40||145.54||145.54||145.54||145.49|30
1731917820000|2024-11-18 08:17:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|26
1731917830000|2024-11-18 08:17:10|||||||||10
1731917840000|2024-11-18 08:17:20|145.62||145.62||145.62||145.57||13
1731917850000|2024-11-18 08:17:30|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|4
1731917860000|2024-11-18 08:17:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|2
1731917880000|2024-11-18 08:18:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|53
1731917890000|2024-11-18 08:18:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|24
1731917900000|2024-11-18 08:18:20|145.37|145.29|145.47|145.39|145.52|145.39|145.37|145.29|43
1731917910000|2024-11-18 08:18:30|145.52||145.47||145.52||145.47||1
1731917920000|2024-11-18 08:18:40|145.52||145.52||145.52||145.47||10
1731917930000|2024-11-18 08:18:50|145.57|145.44|145.57|145.49|145.57|145.49|145.57|145.44|1
1731917940000|2024-11-18 08:19:00|145.52|145.44|145.62|145.54|145.62|145.54|145.52|145.44|5
1731917950000|2024-11-18 08:19:10|145.57|145.49|145.52|145.44|145.62|145.54|145.52|145.44|146
1731917960000|2024-11-18 08:19:20|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.44|213
1731917970000|2024-11-18 08:19:30|145.67|145.54|145.67|145.54|145.67|145.54|145.67|145.49|11
1731917980000|2024-11-18 08:19:40|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|4
1731917990000|2024-11-18 08:19:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1731918000000|2024-11-18 08:20:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|29
1731918010000|2024-11-18 08:20:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|1
1731918020000|2024-11-18 08:20:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|11
1731918030000|2024-11-18 08:20:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1731918040000|2024-11-18 08:20:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|77
1731918050000|2024-11-18 08:20:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|20
1731918060000|2024-11-18 08:21:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|2
1731918080000|2024-11-18 08:21:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|121
1731918090000|2024-11-18 08:21:30|145.97||145.97||145.97||145.97||38
1731918100000|2024-11-18 08:21:40||145.89||145.89||145.89||145.89|0
1731918110000|2024-11-18 08:21:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|204
1731918120000|2024-11-18 08:22:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|2
1731918130000|2024-11-18 08:22:10|||||||||81
1731918140000|2024-11-18 08:22:20|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|34
1731918150000|2024-11-18 08:22:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|19
1731918170000|2024-11-18 08:22:50|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|322
1731918180000|2024-11-18 08:23:00|146.22||146.17||146.22||146.17||3
1731918190000|2024-11-18 08:23:10|146.22||146.17||146.22||146.17||19
1731918200000|2024-11-18 08:23:20|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|130
1731918210000|2024-11-18 08:23:30||146.09||146.09||146.14||146.09|3
1731918220000|2024-11-18 08:23:40||146.14||146.14||146.14||146.09|3
1731918230000|2024-11-18 08:23:50|||||||||1
1731918240000|2024-11-18 08:24:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|31
1731918250000|2024-11-18 08:24:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|85
1731918270000|2024-11-18 08:24:30|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|246
1731918290000|2024-11-18 08:24:50|146.27||146.22||146.27||146.22||72
1731918300000|2024-11-18 08:25:00|||||||||26
1731918310000|2024-11-18 08:25:10|||||||||89
1731918330000|2024-11-18 08:25:30|||||||||7
1731918350000|2024-11-18 08:25:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|222
1731918360000|2024-11-18 08:26:00|||||||||46
1731918370000|2024-11-18 08:26:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|164
1731918380000|2024-11-18 08:26:20|||||||||20
1731918390000|2024-11-18 08:26:30|||||||||3
1731918400000|2024-11-18 08:26:40|||||||||5
1731918410000|2024-11-18 08:26:50|||||||||47
1731918430000|2024-11-18 08:27:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|98
1731918470000|2024-11-18 08:27:50|146.37|146.29|146.27|146.19|146.37|146.29|146.27|146.19|227
1731918480000|2024-11-18 08:28:00|||||||||39
1731918500000|2024-11-18 08:28:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|55
1731918530000|2024-11-18 08:28:50|146.27|146.19|146.37|146.29|146.37|146.29|146.27|146.19|141
1731918540000|2024-11-18 08:29:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|13
1731918560000|2024-11-18 08:29:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|32
1731918570000|2024-11-18 08:29:30|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|59
1731918580000|2024-11-18 08:29:40|146.32||146.32||146.32||146.32||42
1731918590000|2024-11-18 08:29:50|146.37||146.32||146.37||146.32||39
1731918600000|2024-11-18 08:30:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|82
1731918610000|2024-11-18 08:30:10|||||||||1
1731918630000|2024-11-18 08:30:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|185
1731918640000|2024-11-18 08:30:40|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|54
1731918650000|2024-11-18 08:30:50|146.07||146.07||146.07||146.07||0
1731918660000|2024-11-18 08:31:00|146.02|145.94|145.97|145.89|146.02|145.99|145.97|145.89|1
1731918670000|2024-11-18 08:31:10|146.02|145.84|145.97|145.89|146.02|145.89|145.97|145.84|36
1731918680000|2024-11-18 08:31:20|146.02|145.94|145.97|145.89|146.07|145.99|145.97|145.89|23
1731918690000|2024-11-18 08:31:30|146.02|145.84|145.92|145.84|146.02|145.84|145.92|145.84|51
1731918700000|2024-11-18 08:31:40|145.87|145.79|145.82|145.74|145.92|145.84|145.82|145.74|284
1731918710000|2024-11-18 08:31:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|337
1731918720000|2024-11-18 08:32:00|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|47
1731918730000|2024-11-18 08:32:10|145.92|145.79|145.87|145.79|145.92|145.84|145.87|145.79|22
1731918740000|2024-11-18 08:32:20|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|8
1731918750000|2024-11-18 08:32:30||145.89||145.89||145.89||145.89|2
1731918760000|2024-11-18 08:32:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|58
1731918770000|2024-11-18 08:32:50|145.97||145.92||145.97||145.92||1
1731918780000|2024-11-18 08:33:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|2
1731918790000|2024-11-18 08:33:10|145.92|145.74|145.92|145.84|145.92|145.84|145.92|145.74|209
1731918800000|2024-11-18 08:33:20|145.87|145.79|145.87|145.79|145.87|145.84|145.87|145.79|1
1731918810000|2024-11-18 08:33:30||145.74||145.79||145.79||145.74|6
1731918820000|2024-11-18 08:33:40|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|5
1731918830000|2024-11-18 08:33:50|145.92|145.84|145.92|145.79|145.97|145.84|145.92|145.79|6
1731918840000|2024-11-18 08:34:00|145.87|145.84|145.87|145.74|145.87|145.84|145.87|145.74|21
1731918850000|2024-11-18 08:34:10|145.92|145.79|145.92|145.79|145.92|145.84|145.92|145.79|17
1731918860000|2024-11-18 08:34:20|145.87|145.74|145.82|145.74|145.92|145.74|145.82|145.74|9
1731918890000|2024-11-18 08:34:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|310
1731918900000|2024-11-18 08:35:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|7
1731918910000|2024-11-18 08:35:10||145.64||145.64||145.69||145.64|0
1731918920000|2024-11-18 08:35:20|145.72||145.72||145.77||145.72||3
1731918930000|2024-11-18 08:35:30|145.77||145.72||145.77||145.72||15
1731918940000|2024-11-18 08:35:40||145.59||145.64||145.64||145.59|8
1731918950000|2024-11-18 08:35:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|3
1731918960000|2024-11-18 08:36:00|145.77||145.72||145.77||145.72||3
1731918970000|2024-11-18 08:36:10||145.59||145.64||145.64||145.59|3
1731918980000|2024-11-18 08:36:20|145.77|145.59|145.77|145.64|145.77|145.64|145.77|145.59|2
1731918990000|2024-11-18 08:36:30|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|3
1731919000000|2024-11-18 08:36:40|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.69|5
1731919010000|2024-11-18 08:36:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1731919020000|2024-11-18 08:37:00|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.69|0
1731919030000|2024-11-18 08:37:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|3
1731919040000|2024-11-18 08:37:20|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|61
1731919050000|2024-11-18 08:37:30|145.82|145.74|145.82|145.69|145.82|145.79|145.82|145.69|5
1731919060000|2024-11-18 08:37:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|13
1731919070000|2024-11-18 08:37:50|145.87|145.69|145.87|145.79|145.87|145.79|145.87|145.69|2
1731919080000|2024-11-18 08:38:00|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|5
1731919090000|2024-11-18 08:38:10|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|6
1731919100000|2024-11-18 08:38:20|145.92||145.87||145.92||145.87||0
1731919120000|2024-11-18 08:38:40|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|15
1731919130000|2024-11-18 08:38:50|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|15
1731919140000|2024-11-18 08:39:00|145.97|145.79|145.97|145.84|145.97|145.89|145.97|145.79|24
1731919150000|2024-11-18 08:39:10||145.89||145.89||145.89||145.84|0
1731919170000|2024-11-18 08:39:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|62
1731919180000|2024-11-18 08:39:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|8
1731919190000|2024-11-18 08:39:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1731919200000|2024-11-18 08:40:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|64
1731919210000|2024-11-18 08:40:10|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|18
1731919220000|2024-11-18 08:40:20|145.97|145.94|146.07|145.99|146.07|145.99|145.97|145.94|4
1731919230000|2024-11-18 08:40:30||145.94||145.99||145.99||145.94|0
1731919240000|2024-11-18 08:40:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|21
1731919250000|2024-11-18 08:40:50|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|38
1731919260000|2024-11-18 08:41:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|2
1731919270000|2024-11-18 08:41:10|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|3
1731919280000|2024-11-18 08:41:20|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|58
1731919290000|2024-11-18 08:41:30||145.89||145.89||145.89||145.84|0
1731919300000|2024-11-18 08:41:40|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|7
1731919310000|2024-11-18 08:41:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|2
1731919320000|2024-11-18 08:42:00||145.84||145.89||145.89||145.84|0
1731919330000|2024-11-18 08:42:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|5
1731919340000|2024-11-18 08:42:20||145.79||145.84||145.84||145.79|12
1731919360000|2024-11-18 08:42:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|13
1731919370000|2024-11-18 08:42:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|21
1731919380000|2024-11-18 08:43:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|13
1731919390000|2024-11-18 08:43:10||145.74||145.79||145.79||145.74|0
1731919400000|2024-11-18 08:43:20|145.92||145.87||145.92||145.87||2
1731919410000|2024-11-18 08:43:30|145.92|145.74|145.92|145.79|145.92|145.79|145.92|145.74|0
1731919420000|2024-11-18 08:43:40|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|1
1731919430000|2024-11-18 08:43:50|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1731919450000|2024-11-18 08:44:10|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|50
1731919460000|2024-11-18 08:44:20||145.84||145.84||145.84||145.84|0
1731919470000|2024-11-18 08:44:30|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|17
1731919480000|2024-11-18 08:44:40|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|0
1731919490000|2024-11-18 08:44:50||145.94||145.89||145.94||145.89|9
1731919500000|2024-11-18 08:45:00|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|19
1731919510000|2024-11-18 08:45:10|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|22
1731919520000|2024-11-18 08:45:20|||||||||26
1731919530000|2024-11-18 08:45:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|9
1731919540000|2024-11-18 08:45:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|19
1731919550000|2024-11-18 08:45:50||145.74||145.79||145.79||145.74|6
1731919560000|2024-11-18 08:46:00|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|52
1731919570000|2024-11-18 08:46:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|75
1731919580000|2024-11-18 08:46:20|145.82||145.77||145.82||145.77||1
1731919590000|2024-11-18 08:46:30|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|2
1731919600000|2024-11-18 08:46:40|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|2
1731919610000|2024-11-18 08:46:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|16
1731919620000|2024-11-18 08:47:00|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|28
1731919630000|2024-11-18 08:47:10|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|0
1731919640000|2024-11-18 08:47:20|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|143
1731919650000|2024-11-18 08:47:30|145.92|145.74|145.87|145.74|145.92|145.74|145.87|145.74|0
1731919660000|2024-11-18 08:47:40|145.92|145.79|145.92|145.79|145.92|145.79|145.87|145.74|5
1731919670000|2024-11-18 08:47:50|145.87|145.84|145.87|145.79|145.87|145.84|145.87|145.79|1
1731919690000|2024-11-18 08:48:10|145.92||145.92||145.92||145.92||2
1731919700000|2024-11-18 08:48:20|145.87|145.84|145.97|145.84|145.97|145.89|145.87|145.84|23
1731919710000|2024-11-18 08:48:30|146.02|145.89|145.97|145.89|146.02|145.89|145.97|145.89|1
1731919720000|2024-11-18 08:48:40|145.92|145.84|146.02|145.94|146.02|145.94|145.92|145.84|89
1731919730000|2024-11-18 08:48:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1731919740000|2024-11-18 08:49:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|7
1731919750000|2024-11-18 08:49:10|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|0
1731919760000|2024-11-18 08:49:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|0
1731919770000|2024-11-18 08:49:30|146.02|145.84|146.02|145.89|146.02|145.89|146.02|145.84|3
1731919780000|2024-11-18 08:49:40|145.97|145.94|146.07|145.94|146.07|145.94|145.97|145.89|17
1731919790000|2024-11-18 08:49:50|146.02|145.89|146.02|145.94|146.02|145.94|146.02|145.89|5
1731919800000|2024-11-18 08:50:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|3
1731919850000|2024-11-18 08:50:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1731919860000|2024-11-18 08:51:00|145.92|145.79|145.92|145.84|145.92|145.84|145.87|145.79|49
1731919870000|2024-11-18 08:51:10|||||||||1
1731919880000|2024-11-18 08:51:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1731919890000|2024-11-18 08:51:30|||||||||1
1731919900000|2024-11-18 08:51:40|145.92||145.87||145.92||145.87||3
1731919910000|2024-11-18 08:51:50|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|1
1731919920000|2024-11-18 08:52:00||145.84||145.84||145.84||145.84|0
1731919930000|2024-11-18 08:52:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|5
1731919940000|2024-11-18 08:52:20|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|0
1731919950000|2024-11-18 08:52:30||145.89||145.84||145.89||145.84|0
1731919960000|2024-11-18 08:52:40|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|2
1731919970000|2024-11-18 08:52:50|145.92||145.92||145.92||145.92||0
1731919980000|2024-11-18 08:53:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|21
1731919990000|2024-11-18 08:53:10||145.79||145.84||145.84||145.79|1
1731920000000|2024-11-18 08:53:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|0
1731920010000|2024-11-18 08:53:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|3
1731920020000|2024-11-18 08:53:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|81
1731920030000|2024-11-18 08:53:50|||||||||50
1731920040000|2024-11-18 08:54:00|||||||||184
1731920050000|2024-11-18 08:54:10|||||||||2
1731920060000|2024-11-18 08:54:20|||||||||130
1731920070000|2024-11-18 08:54:30|||||||||2
1731920090000|2024-11-18 08:54:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|3
1731920100000|2024-11-18 08:55:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1731920110000|2024-11-18 08:55:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|7
1731920120000|2024-11-18 08:55:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|36
1731920130000|2024-11-18 08:55:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|41
1731920140000|2024-11-18 08:55:40|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|5
1731920150000|2024-11-18 08:55:50|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|7
1731920160000|2024-11-18 08:56:00|146.12|146.04|146.02|145.94|146.12|146.04|146.02|145.94|17
1731920170000|2024-11-18 08:56:10|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|9
1731920180000|2024-11-18 08:56:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1731920190000|2024-11-18 08:56:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|132
1731920200000|2024-11-18 08:56:40|146.02||146.02||146.02||146.02||3
1731920210000|2024-11-18 08:56:50|145.97||145.97||145.97||145.97||0
1731920220000|2024-11-18 08:57:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1731920230000|2024-11-18 08:57:10|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|1
1731920240000|2024-11-18 08:57:20|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|0
1731920250000|2024-11-18 08:57:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1731920260000|2024-11-18 08:57:40||145.84||145.84||145.84||145.84|64
1731920270000|2024-11-18 08:57:50||145.89||145.89||145.89||145.84|0
1731920280000|2024-11-18 08:58:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|6
1731920290000|2024-11-18 08:58:10|146.02||146.02||146.02||146.02||0
1731920300000|2024-11-18 08:58:20|146.07|145.94|146.07|145.99|146.07|145.99|146.02|145.94|1
1731920310000|2024-11-18 08:58:30||145.94||145.99||145.99||145.94|2
1731920320000|2024-11-18 08:58:40|||||||||241
1731920330000|2024-11-18 08:58:50|146.12|145.94|146.12|145.99|146.12|145.99|146.12|145.94|65
1731920340000|2024-11-18 08:59:00||146.04||145.99||146.04||145.99|9
1731920350000|2024-11-18 08:59:10|146.07||146.07||146.07||146.07||0
1731920360000|2024-11-18 08:59:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|2
1731920370000|2024-11-18 08:59:30|146.12||146.07||146.12||146.07||0
1731920380000|2024-11-18 08:59:40|146.12||146.07||146.12||146.07||0
1731920390000|2024-11-18 08:59:50|146.12||146.07||146.12||146.07||0
1731920400000|2024-11-18 09:00:00|146.12|145.94|146.02|145.94|146.12|145.94|146.02|145.94|28
1731920410000|2024-11-18 09:00:10|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|8
1731920420000|2024-11-18 09:00:20|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|2
1731920430000|2024-11-18 09:00:30|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|10
1731920440000|2024-11-18 09:00:40||145.99||145.99||145.99||145.99|0
1731920450000|2024-11-18 09:00:50|||||||||7
1731920460000|2024-11-18 09:01:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|8
1731920470000|2024-11-18 09:01:10|145.97|145.89|145.87|145.79|145.97|145.89|145.87|145.79|40
1731920480000|2024-11-18 09:01:20|145.92|145.74|145.82|145.74|145.92|145.74|145.82|145.74|11
1731920490000|2024-11-18 09:01:30|145.87|145.69|145.82|145.74|145.87|145.74|145.82|145.69|92
1731920500000|2024-11-18 09:01:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1731920510000|2024-11-18 09:01:50|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|34
1731920520000|2024-11-18 09:02:00|||||||||1
1731920540000|2024-11-18 09:02:20|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|508
1731920550000|2024-11-18 09:02:30|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|96
1731920560000|2024-11-18 09:02:40|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|518
1731920570000|2024-11-18 09:02:50|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|18
1731920580000|2024-11-18 09:03:00|145.72|145.59|145.62|145.54|145.72|145.59|145.62|145.54|283
1731920590000|2024-11-18 09:03:10|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|8
1731920600000|2024-11-18 09:03:20|145.62|145.59|145.67|145.54|145.67|145.59|145.62|145.54|1
1731920610000|2024-11-18 09:03:30|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|3
1731920620000|2024-11-18 09:03:40|145.62|145.54|145.62|145.54|145.62|145.59|145.62|145.54|0
1731920630000|2024-11-18 09:03:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|54
1731920640000|2024-11-18 09:04:00||145.49||145.54||145.54||145.49|12
1731920650000|2024-11-18 09:04:10|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|3
1731920660000|2024-11-18 09:04:20|145.62||145.62||145.67||145.62||24
1731920680000|2024-11-18 09:04:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|8
1731920710000|2024-11-18 09:05:10||145.44||145.49||145.49||145.44|26
1731920720000|2024-11-18 09:05:20|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|98
1731920730000|2024-11-18 09:05:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|53
1731920740000|2024-11-18 09:05:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|87
1731920750000|2024-11-18 09:05:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|10
1731920760000|2024-11-18 09:06:00||145.29||145.34||145.34||145.29|0
1731920780000|2024-11-18 09:06:20|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|99
1731920800000|2024-11-18 09:06:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|55
1731920810000|2024-11-18 09:06:50|||||||||24
1731920820000|2024-11-18 09:07:00|||||||||86
1731920830000|2024-11-18 09:07:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|11
1731920840000|2024-11-18 09:07:20|145.57||145.52||145.57||145.52||1
1731920850000|2024-11-18 09:07:30|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|3
1731920860000|2024-11-18 09:07:40|||||||||1
1731920870000|2024-11-18 09:07:50||145.39||145.39||145.44||145.39|7
1731920880000|2024-11-18 09:08:00||145.44||145.44||145.44||145.39|0
1731920890000|2024-11-18 09:08:10||145.39||145.39||145.39||145.39|14
1731920900000|2024-11-18 09:08:20|145.47|145.44|145.62|145.49|145.62|145.49|145.47|145.39|19
1731920910000|2024-11-18 09:08:30|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|0
1731920920000|2024-11-18 09:08:40|145.62||145.57||145.62||145.57||1
1731920930000|2024-11-18 09:08:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|1
1731920950000|2024-11-18 09:09:10|145.72||145.67||145.72||145.67||50
1731920970000|2024-11-18 09:09:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|15
1731920980000|2024-11-18 09:09:40||145.59||145.59||145.59||145.54|1
1731920990000|2024-11-18 09:09:50|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|26
1731921010000|2024-11-18 09:10:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1731921020000|2024-11-18 09:10:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|5
1731921030000|2024-11-18 09:10:30|145.72||145.67||145.72||145.67||1
1731921050000|2024-11-18 09:10:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|22
1731921060000|2024-11-18 09:11:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|2
1731921070000|2024-11-18 09:11:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|0
1731921080000|2024-11-18 09:11:20|145.67||145.62||145.67||145.62||2
1731921090000|2024-11-18 09:11:30||145.49||145.49||145.54||145.49|236
1731921100000|2024-11-18 09:11:40||145.54||145.54||145.54||145.49|0
1731921110000|2024-11-18 09:11:50|145.67||145.62||145.67||145.62||21
1731921120000|2024-11-18 09:12:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|0
1731921130000|2024-11-18 09:12:10|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|6
1731921140000|2024-11-18 09:12:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|7
1731921170000|2024-11-18 09:12:50|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|5
1731921180000|2024-11-18 09:13:00|145.72|145.69|145.72|145.59|145.72|145.69|145.72|145.59|13
1731921190000|2024-11-18 09:13:10|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|2
1731921210000|2024-11-18 09:13:30||145.59||145.64||145.64||145.59|0
1731921230000|2024-11-18 09:13:50|145.77||145.72||145.77||145.72||3
1731921240000|2024-11-18 09:14:00|145.77||145.72||145.77||145.72||1
1731921260000|2024-11-18 09:14:20|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|6
1731921270000|2024-11-18 09:14:30|145.72||145.77||145.77||145.72||0
1731921280000|2024-11-18 09:14:40|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.64|0
1731921290000|2024-11-18 09:14:50||145.64||145.69||145.69||145.64|0
1731921300000|2024-11-18 09:15:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|20
1731921310000|2024-11-18 09:15:10|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|120
1731921320000|2024-11-18 09:15:20|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|11
1731921330000|2024-11-18 09:15:30||145.69||145.69||145.69||145.69|0
1731921340000|2024-11-18 09:15:40|145.82||145.82||145.82||145.77||3
1731921350000|2024-11-18 09:15:50|145.77||145.77||145.77||145.77||0
1731921360000|2024-11-18 09:16:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|270
1731921370000|2024-11-18 09:16:10|145.72||145.67||145.72||145.67||2
1731921380000|2024-11-18 09:16:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|0
1731921420000|2024-11-18 09:17:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|13
1731921430000|2024-11-18 09:17:10|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|1
1731921440000|2024-11-18 09:17:20|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|116
1731921450000|2024-11-18 09:17:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|6
1731921460000|2024-11-18 09:17:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1731921470000|2024-11-18 09:17:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|53
1731921480000|2024-11-18 09:18:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|7
1731921500000|2024-11-18 09:18:20|145.62||145.57||145.62||145.57||2
1731921510000|2024-11-18 09:18:30|145.62||145.57||145.62||145.57||1
1731921520000|2024-11-18 09:18:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1731921530000|2024-11-18 09:18:50|145.67|145.49|145.67|145.54|145.67|145.59|145.67|145.49|1
1731921540000|2024-11-18 09:19:00|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|8
1731921550000|2024-11-18 09:19:10||145.54||145.59||145.59||145.54|0
1731921560000|2024-11-18 09:19:20|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|4
1731921570000|2024-11-18 09:19:30||145.59||145.54||145.59||145.54|0
1731921580000|2024-11-18 09:19:40||145.59||145.59||145.59||145.59|0
1731921590000|2024-11-18 09:19:50||145.54||145.59||145.59||145.54|0
1731921600000|2024-11-18 09:20:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|14
1731921610000|2024-11-18 09:20:10|145.67||145.62||145.67||145.62||3
1731921630000|2024-11-18 09:20:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|3
1731921640000|2024-11-18 09:20:40|145.67|145.49|145.62|145.54|145.67|145.59|145.62|145.49|3
1731921690000|2024-11-18 09:21:30|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|3
1731921710000|2024-11-18 09:21:50|||||||||1
1731921730000|2024-11-18 09:22:10|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|12
1731921740000|2024-11-18 09:22:20|145.62|145.59|145.62|145.54|145.62|145.59|145.62|145.54|12
1731921750000|2024-11-18 09:22:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|24
1731921770000|2024-11-18 09:22:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|135
1731921780000|2024-11-18 09:23:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|7
1731921790000|2024-11-18 09:23:10|||||||||11
1731921810000|2024-11-18 09:23:30|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|12
1731921820000|2024-11-18 09:23:40||145.54||145.54||145.54||145.54|0
1731921830000|2024-11-18 09:23:50|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|4
1731921840000|2024-11-18 09:24:00|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|12
1731921850000|2024-11-18 09:24:10|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|16
1731921860000|2024-11-18 09:24:20|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1731921870000|2024-11-18 09:24:30|145.72||145.67||145.72||145.67||0
1731921880000|2024-11-18 09:24:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1731921890000|2024-11-18 09:24:50|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|7
1731921900000|2024-11-18 09:25:00||145.49||145.54||145.54||145.49|6
1731921910000|2024-11-18 09:25:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|5
1731921920000|2024-11-18 09:25:20||145.54||145.59||145.59||145.54|0
1731921930000|2024-11-18 09:25:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1731921940000|2024-11-18 09:25:40|145.67||145.67||145.67||145.62||32
1731921950000|2024-11-18 09:25:50||145.59||145.59||145.59||145.54|0
1731921970000|2024-11-18 09:26:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|50
1731921980000|2024-11-18 09:26:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|6
1731921990000|2024-11-18 09:26:30|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|14
1731922000000|2024-11-18 09:26:40||145.59||145.59||145.59||145.59|21
1731922010000|2024-11-18 09:26:50|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|2
1731922020000|2024-11-18 09:27:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|1
1731922050000|2024-11-18 09:27:30|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|886
1731922060000|2024-11-18 09:27:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|78
1731922070000|2024-11-18 09:27:50|||||||||1
1731922090000|2024-11-18 09:28:10|||||||||64
1731922130000|2024-11-18 09:28:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|375
1731922140000|2024-11-18 09:29:00|145.67||145.62||145.67||145.62||28
1731922170000|2024-11-18 09:29:30|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|40
1731922190000|2024-11-18 09:29:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|10
1731922200000|2024-11-18 09:30:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|39
1731922210000|2024-11-18 09:30:10|145.57||145.52||145.57||145.52||18
1731922220000|2024-11-18 09:30:20|145.57||145.52||145.57||145.52||1922
1731922230000|2024-11-18 09:30:30|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|27
1731922240000|2024-11-18 09:30:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1731922250000|2024-11-18 09:30:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|1
1731922260000|2024-11-18 09:31:00|145.47|145.39|145.57|145.44|145.57|145.44|145.47|145.39|12
1731922270000|2024-11-18 09:31:10|145.52||145.52||145.52||145.52||0
1731922280000|2024-11-18 09:31:20|145.57||145.52||145.57||145.52||0
1731922290000|2024-11-18 09:31:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1731922310000|2024-11-18 09:31:50|||||||||22
1731922320000|2024-11-18 09:32:00|145.62||145.57||145.62||145.57||0
1731922330000|2024-11-18 09:32:10||145.44||145.44||145.49||145.44|1
1731922340000|2024-11-18 09:32:20||145.49||145.49||145.49||145.44|0
1731922350000|2024-11-18 09:32:30||145.44||145.49||145.49||145.44|0
1731922360000|2024-11-18 09:32:40|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|0
1731922370000|2024-11-18 09:32:50||145.49||145.49||145.49||145.44|0
1731922380000|2024-11-18 09:33:00||145.44||145.44||145.49||145.44|8
1731922390000|2024-11-18 09:33:10|145.52|145.49|145.57|145.44|145.57|145.49|145.52|145.44|0
1731922400000|2024-11-18 09:33:20|145.52||145.52||145.52||145.52||0
1731922420000|2024-11-18 09:33:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|2
1731922430000|2024-11-18 09:33:50|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|76
1731922440000|2024-11-18 09:34:00|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.49|1
1731922450000|2024-11-18 09:34:10|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.44|7
1731922460000|2024-11-18 09:34:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1731922470000|2024-11-18 09:34:30||145.49||145.54||145.54||145.49|25
1731922480000|2024-11-18 09:34:40||145.49||145.49||145.54||145.49|10
1731922490000|2024-11-18 09:34:50|145.57||145.57||145.57||145.57||147
1731922500000|2024-11-18 09:35:00|||||||||1
1731922510000|2024-11-18 09:35:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1731922520000|2024-11-18 09:35:20|145.57||145.52||145.57||145.52||0
1731922530000|2024-11-18 09:35:30|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|10
1731922540000|2024-11-18 09:35:40||145.44||145.49||145.49||145.44|1
1731922550000|2024-11-18 09:35:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1731922560000|2024-11-18 09:36:00|||||||||21
1731922570000|2024-11-18 09:36:10|||||||||84
1731922590000|2024-11-18 09:36:30|||||||||32
1731922670000|2024-11-18 09:37:50|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|520
1731922680000|2024-11-18 09:38:00|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|68
1731922710000|2024-11-18 09:38:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|1
1731922730000|2024-11-18 09:38:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|0
1731922740000|2024-11-18 09:39:00|145.77||145.72||145.77||145.72||2
1731922750000|2024-11-18 09:39:10|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|13
1731922790000|2024-11-18 09:39:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|14
1731922800000|2024-11-18 09:40:00|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|0
1731922810000|2024-11-18 09:40:10|145.72|145.59|145.72|145.64|145.72|145.64|145.72|145.59|2
1731922820000|2024-11-18 09:40:20||145.59||145.59||145.59||145.59|0
1731922830000|2024-11-18 09:40:30|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|0
1731922850000|2024-11-18 09:40:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|2
1731922860000|2024-11-18 09:41:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|1
1731922880000|2024-11-18 09:41:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1731922890000|2024-11-18 09:41:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1731922920000|2024-11-18 09:42:00|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|53
1731922930000|2024-11-18 09:42:10|145.92|145.79|145.92|145.84|145.92|145.84|145.92|145.79|1
1731922940000|2024-11-18 09:42:20|145.97||145.92||145.97||145.92||0
1731922950000|2024-11-18 09:42:30|145.97||145.92||145.97||145.92||5
1731922960000|2024-11-18 09:42:40|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|2
1731922970000|2024-11-18 09:42:50|146.02|145.89|146.02|145.94|146.02|145.94|145.97|145.89|39
1731922980000|2024-11-18 09:43:00||145.89||145.94||145.94||145.89|4
1731923000000|2024-11-18 09:43:20|146.07||146.07||146.07||146.07||2
1731923010000|2024-11-18 09:43:30|146.02||146.02||146.07||146.02||2
1731923020000|2024-11-18 09:43:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|10
1731923030000|2024-11-18 09:43:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|3
1731923040000|2024-11-18 09:44:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|12
1731923050000|2024-11-18 09:44:10|146.12||146.12||146.12||146.07||15
1731923060000|2024-11-18 09:44:20|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|6
1731923070000|2024-11-18 09:44:30|||||||||1
1731923080000|2024-11-18 09:44:40|||||||||1
1731923090000|2024-11-18 09:44:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|10
1731923100000|2024-11-18 09:45:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|4
1731923110000|2024-11-18 09:45:10|||||||||12
1731923120000|2024-11-18 09:45:20|||||||||113
1731923130000|2024-11-18 09:45:30|||||||||1
1731923140000|2024-11-18 09:45:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|5
1731923150000|2024-11-18 09:45:50|146.27||146.22||146.27||146.22||0
1731923160000|2024-11-18 09:46:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1731923180000|2024-11-18 09:46:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|14
1731923190000|2024-11-18 09:46:30|146.32||146.27||146.32||146.27||0
1731923210000|2024-11-18 09:46:50|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|30
1731923230000|2024-11-18 09:47:10|146.27|146.14|146.22|146.14|146.27|146.19|146.22|146.14|276
1731923240000|2024-11-18 09:47:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1731923250000|2024-11-18 09:47:30|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|6
1731923270000|2024-11-18 09:47:50|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|3
1731923280000|2024-11-18 09:48:00|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|0
1731923290000|2024-11-18 09:48:10|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|0
1731923300000|2024-11-18 09:48:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|1
1731923320000|2024-11-18 09:48:40|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|21
1731923330000|2024-11-18 09:48:50|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|44
1731923340000|2024-11-18 09:49:00|146.32||146.32||146.32||146.27||23
1731923350000|2024-11-18 09:49:10|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|3
1731923360000|2024-11-18 09:49:20|||||||||25
1731923380000|2024-11-18 09:49:40|146.32||146.27||146.32||146.27||0
1731923390000|2024-11-18 09:49:50|146.32||146.27||146.32||146.27||0
1731923400000|2024-11-18 09:50:00|||||||||1
1731923410000|2024-11-18 09:50:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|4
1731923420000|2024-11-18 09:50:20|146.22|146.14|146.27|146.14|146.27|146.19|146.22|146.14|6
1731923430000|2024-11-18 09:50:30|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|0
1731923440000|2024-11-18 09:50:40|||||||||3
1731923450000|2024-11-18 09:50:50|146.27||146.27||146.27||146.22||1
1731923460000|2024-11-18 09:51:00|146.22||146.22||146.27||146.22||2
1731923480000|2024-11-18 09:51:20||146.09||146.14||146.14||146.09|10
1731923490000|2024-11-18 09:51:30||146.09||146.09||146.14||146.09|1
1731923500000|2024-11-18 09:51:40|146.17|146.14|146.22|146.09|146.22|146.14|146.17|146.09|0
1731923510000|2024-11-18 09:51:50|146.17|146.14|146.22|146.09|146.22|146.14|146.17|146.09|69
1731923520000|2024-11-18 09:52:00|146.17|146.04|146.17|146.09|146.17|146.09|146.12|146.04|46
1731923540000|2024-11-18 09:52:20|||||||||3
1731923550000|2024-11-18 09:52:30|146.22|146.04|146.17|146.04|146.22|146.04|146.12|146.04|9
1731923560000|2024-11-18 09:52:40||146.09||146.09||146.09||146.09|0
1731923570000|2024-11-18 09:52:50||146.04||146.04||146.04||146.04|9
1731923580000|2024-11-18 09:53:00|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.04|38
1731923590000|2024-11-18 09:53:10|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|8
1731923600000|2024-11-18 09:53:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1731923610000|2024-11-18 09:53:30|146.17||146.12||146.17||146.12||2
1731923620000|2024-11-18 09:53:40|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|13
1731923630000|2024-11-18 09:53:50|146.17||146.12||146.17||146.12||27
1731923640000|2024-11-18 09:54:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|116
1731923650000|2024-11-18 09:54:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|9
1731923660000|2024-11-18 09:54:20|146.07||146.02||146.07||146.02||5
1731923670000|2024-11-18 09:54:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|6
1731923690000|2024-11-18 09:54:50|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|0
1731923700000|2024-11-18 09:55:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|0
1731923710000|2024-11-18 09:55:10||145.94||145.99||145.99||145.94|0
1731923720000|2024-11-18 09:55:20|||||||||3
1731923730000|2024-11-18 09:55:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|59
1731923740000|2024-11-18 09:55:40|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|2
1731923750000|2024-11-18 09:55:50|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|3
1731923770000|2024-11-18 09:56:10|146.07||146.07||146.07||146.02||3
1731923780000|2024-11-18 09:56:20|146.12|145.99|146.07|145.99|146.12|145.99|146.07|145.99|0
1731923790000|2024-11-18 09:56:30||145.94||145.94||145.94||145.94|0
1731923800000|2024-11-18 09:56:40|146.12|145.99|146.12|145.99|146.12|145.99|146.07|145.99|5
1731923810000|2024-11-18 09:56:50|146.07||146.07||146.12||146.07||0
1731923820000|2024-11-18 09:57:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|0
1731923830000|2024-11-18 09:57:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|0
1731923840000|2024-11-18 09:57:20|146.07|145.99|146.07|145.94|146.07|146.04|146.07|145.94|0
1731923850000|2024-11-18 09:57:30||145.99||145.94||145.99||145.94|0
1731923860000|2024-11-18 09:57:40|146.02||146.02||146.07||146.02||29
1731923880000|2024-11-18 09:58:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|10
1731923890000|2024-11-18 09:58:10|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|1
1731923900000|2024-11-18 09:58:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1731923910000|2024-11-18 09:58:30|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|2
1731923920000|2024-11-18 09:58:40||145.94||145.94||145.94||145.94|0
1731923930000|2024-11-18 09:58:50|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|1
1731923940000|2024-11-18 09:59:00|145.97||146.02||146.02||145.97||0
1731923950000|2024-11-18 09:59:10|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|16
1731923960000|2024-11-18 09:59:20|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|8
1731923980000|2024-11-18 09:59:40||145.89||145.89||145.94||145.89|7
1731923990000|2024-11-18 09:59:50|145.97|145.94|146.02|145.89|146.02|145.94|145.97|145.89|2
1731924000000|2024-11-18 10:00:00||145.94||145.89||145.94||145.89|0
1731924010000|2024-11-18 10:00:10|145.97|145.94|145.92|145.84|145.97|145.94|145.92|145.84|3143
1731924020000|2024-11-18 10:00:20|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|8
1731924030000|2024-11-18 10:00:30||145.84||145.84||145.84||145.79|1
1731924040000|2024-11-18 10:00:40||145.79||145.84||145.84||145.79|0
1731924060000|2024-11-18 10:01:00||145.79||145.84||145.84||145.79|0
1731924080000|2024-11-18 10:01:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|23
1731924090000|2024-11-18 10:01:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|4
1731924100000|2024-11-18 10:01:40||145.79||145.84||145.84||145.79|0
1731924120000|2024-11-18 10:02:00|||||||||1
1731924130000|2024-11-18 10:02:10|145.97||145.92||145.97||145.92||44
1731924160000|2024-11-18 10:02:40|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|1
1731924180000|2024-11-18 10:03:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|1
1731924190000|2024-11-18 10:03:10|146.02||145.97||146.02||145.97||4
1731924200000|2024-11-18 10:03:20|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|11
1731924210000|2024-11-18 10:03:30|146.02||145.97||146.02||145.97||1
1731924220000|2024-11-18 10:03:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|11
1731924230000|2024-11-18 10:03:50|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|254
1731924240000|2024-11-18 10:04:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|41
1731924250000|2024-11-18 10:04:10|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|1
1731924260000|2024-11-18 10:04:20|146.07||146.07||146.07||146.07||1
1731924270000|2024-11-18 10:04:30|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|0
1731924280000|2024-11-18 10:04:40|146.02||146.02||146.07||146.02||0
1731924290000|2024-11-18 10:04:50|||||||||1
1731924300000|2024-11-18 10:05:00|146.07|145.89|146.07|145.99|146.07|145.99|146.07|145.89|29
1731924310000|2024-11-18 10:05:10|||||||||1
1731924330000|2024-11-18 10:05:30|146.12||146.07||146.12||146.07||0
1731924340000|2024-11-18 10:05:40|146.12||146.07||146.12||146.07||2
1731924350000|2024-11-18 10:05:50|146.12||146.12||146.12||146.12||0
1731924360000|2024-11-18 10:06:00|146.07||146.12||146.12||146.07||0
1731924370000|2024-11-18 10:06:10|146.07|146.04|146.07|145.99|146.07|146.04|146.07|145.99|0
1731924380000|2024-11-18 10:06:20|146.12||146.07||146.12||146.07||0
1731924390000|2024-11-18 10:06:30|146.12||146.07||146.12||146.07||0
1731924420000|2024-11-18 10:07:00|||||||||104
1731924440000|2024-11-18 10:07:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|26
1731924450000|2024-11-18 10:07:30|146.07||146.07||146.07||146.07||3
1731924460000|2024-11-18 10:07:40||145.99||145.99||145.99||145.99|4
1731924490000|2024-11-18 10:08:10|||||||||22
1731924500000|2024-11-18 10:08:20|146.12||146.12||146.12||146.07||3
1731924510000|2024-11-18 10:08:30||146.04||146.04||146.04||145.99|0
1731924520000|2024-11-18 10:08:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|22
1731924530000|2024-11-18 10:08:50|||||||||1
1731924540000|2024-11-18 10:09:00|146.12||146.12||146.12||146.12||1
1731924550000|2024-11-18 10:09:10|146.07|145.94|146.07|145.99|146.12|145.99|146.02|145.94|110
1731924570000|2024-11-18 10:09:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1731924600000|2024-11-18 10:10:00|||||||||11
1731924610000|2024-11-18 10:10:10|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.04|125
1731924620000|2024-11-18 10:10:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|34
1731924630000|2024-11-18 10:10:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|110
1731924640000|2024-11-18 10:10:40|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|1
1731924650000|2024-11-18 10:10:50|146.17||146.17||146.17||146.17||0
1731924690000|2024-11-18 10:11:30|146.22||146.22||146.22||146.22||1
1731924700000|2024-11-18 10:11:40|146.17||146.17||146.22||146.17||5
1731924710000|2024-11-18 10:11:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|0
1731924720000|2024-11-18 10:12:00||146.09||146.14||146.14||146.09|0
1731924740000|2024-11-18 10:12:20|||||||||43
1731924750000|2024-11-18 10:12:30|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|257
1731924760000|2024-11-18 10:12:40|||||||||19
1731924770000|2024-11-18 10:12:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1731924790000|2024-11-18 10:13:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|20
1731924800000|2024-11-18 10:13:20||146.14||146.19||146.19||146.14|1
1731924810000|2024-11-18 10:13:30||146.14||146.19||146.19||146.14|7
1731924820000|2024-11-18 10:13:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1731924830000|2024-11-18 10:13:50|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|22
1731924840000|2024-11-18 10:14:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|1
1731924850000|2024-11-18 10:14:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|62
1731924880000|2024-11-18 10:14:40|||||||||1
1731924890000|2024-11-18 10:14:50|||||||||1
1731924900000|2024-11-18 10:15:00|146.22||146.17||146.22||146.17||0
1731924920000|2024-11-18 10:15:20|146.22||146.17||146.22||146.17||1
1731924930000|2024-11-18 10:15:30|146.22||146.22||146.22||146.22||0
1731924950000|2024-11-18 10:15:50|146.17||146.17||146.22||146.17||2
1731924960000|2024-11-18 10:16:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|15
1731924970000|2024-11-18 10:16:10|146.22||146.17||146.22||146.17||0
1731924980000|2024-11-18 10:16:20|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|100
1731924990000|2024-11-18 10:16:30|146.17||146.17||146.17||146.17||0
1731925000000|2024-11-18 10:16:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1731925010000|2024-11-18 10:16:50|146.27||146.22||146.27||146.22||5
1731925020000|2024-11-18 10:17:00||146.09||146.14||146.14||146.09|27
1731925030000|2024-11-18 10:17:10||146.09||146.09||146.09||146.09|0
1731925040000|2024-11-18 10:17:20||146.14||146.14||146.14||146.14|0
1731925050000|2024-11-18 10:17:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1731925080000|2024-11-18 10:18:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1731925090000|2024-11-18 10:18:10|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|6
1731925130000|2024-11-18 10:18:50|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|5
1731925140000|2024-11-18 10:19:00|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|10
1731925150000|2024-11-18 10:19:10||145.99||146.04||146.04||145.99|0
1731925170000|2024-11-18 10:19:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|0
1731925180000|2024-11-18 10:19:40||145.99||145.99||145.99||145.99|0
1731925190000|2024-11-18 10:19:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|3
1731925200000|2024-11-18 10:20:00||145.99||146.04||146.04||145.99|1
1731925210000|2024-11-18 10:20:10|146.17||146.12||146.17||146.12||13
1731925220000|2024-11-18 10:20:20|146.17||146.12||146.17||146.12||0
1731925230000|2024-11-18 10:20:30|||||||||2
1731925240000|2024-11-18 10:20:40|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|0
1731925250000|2024-11-18 10:20:50|146.12||146.12||146.17||146.12||0
1731925270000|2024-11-18 10:21:10||145.99||146.04||146.04||145.99|5
1731925280000|2024-11-18 10:21:20|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|0
1731925300000|2024-11-18 10:21:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|38
1731925310000|2024-11-18 10:21:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1731925320000|2024-11-18 10:22:00||146.04||146.09||146.09||146.04|0
1731925330000|2024-11-18 10:22:10||146.04||146.09||146.09||146.04|0
1731925340000|2024-11-18 10:22:20|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|0
1731925350000|2024-11-18 10:22:30|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|0
1731925360000|2024-11-18 10:22:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1731925370000|2024-11-18 10:22:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1731925380000|2024-11-18 10:23:00||146.04||146.09||146.09||146.04|1
1731925390000|2024-11-18 10:23:10||146.04||146.09||146.09||146.04|0
1731925400000|2024-11-18 10:23:20||146.04||146.09||146.09||146.04|0
1731925410000|2024-11-18 10:23:30||146.04||146.09||146.09||146.04|0
1731925430000|2024-11-18 10:23:50|||||||||111
1731925440000|2024-11-18 10:24:00|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|40
1731925460000|2024-11-18 10:24:20|146.17||146.17||146.17||146.17||1
1731925470000|2024-11-18 10:24:30||146.09||146.09||146.09||146.09|1
1731925490000|2024-11-18 10:24:50||146.04||146.09||146.09||146.04|0
1731925500000|2024-11-18 10:25:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|3
1731925510000|2024-11-18 10:25:10|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|33
1731925520000|2024-11-18 10:25:20|146.22|146.19|146.27|146.14|146.27|146.19|146.22|146.14|9
1731925530000|2024-11-18 10:25:30|146.22||146.22||146.27||146.22||0
1731925540000|2024-11-18 10:25:40|146.27||146.22||146.27||146.22||0
1731925550000|2024-11-18 10:25:50|146.27||146.22||146.27||146.22||0
1731925560000|2024-11-18 10:26:00|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|1
1731925570000|2024-11-18 10:26:10||146.19||146.19||146.19||146.14|0
1731925580000|2024-11-18 10:26:20|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|1
1731925590000|2024-11-18 10:26:30|||||||||1
1731925600000|2024-11-18 10:26:40|146.27||146.22||146.27||146.22||1
1731925610000|2024-11-18 10:26:50|146.27||146.22||146.27||146.22||1
1731925620000|2024-11-18 10:27:00|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|0
1731925630000|2024-11-18 10:27:10||146.14||146.14||146.14||146.14|0
1731925650000|2024-11-18 10:27:30||146.09||146.14||146.14||146.09|1
1731925660000|2024-11-18 10:27:40|146.27||146.22||146.27||146.22||0
1731925670000|2024-11-18 10:27:50|146.27||146.27||146.27||146.27||90
1731925680000|2024-11-18 10:28:00|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|40
1731925690000|2024-11-18 10:28:10||146.14||146.19||146.19||146.14|6
1731925700000|2024-11-18 10:28:20|146.32||146.27||146.32||146.27||77
1731925710000|2024-11-18 10:28:30|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|4
1731925720000|2024-11-18 10:28:40|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|3
1731925730000|2024-11-18 10:28:50|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|21
1731925740000|2024-11-18 10:29:00||146.14||146.19||146.19||146.14|0
1731925760000|2024-11-18 10:29:20|||||||||41
1731925780000|2024-11-18 10:29:40|146.32||146.32||146.32||146.32||0
1731925790000|2024-11-18 10:29:50|146.27||146.27||146.27||146.27||0
1731925800000|2024-11-18 10:30:00|146.32||146.27||146.32||146.27||2
1731925810000|2024-11-18 10:30:10|146.32||146.27||146.32||146.27||0
1731925820000|2024-11-18 10:30:20||146.14||146.14||146.14||146.14|11
1731925830000|2024-11-18 10:30:30||146.19||146.19||146.19||146.14|10
1731925840000|2024-11-18 10:30:40||146.14||146.19||146.19||146.14|6
1731925850000|2024-11-18 10:30:50||146.14||146.19||146.19||146.14|0
1731925860000|2024-11-18 10:31:00|146.32||146.27||146.32||146.27||1
1731925900000|2024-11-18 10:31:40|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|72
1731925910000|2024-11-18 10:31:50|146.27|146.09|146.22|146.14|146.27|146.14|146.22|146.09|0
1731925920000|2024-11-18 10:32:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|1
1731925950000|2024-11-18 10:32:30||146.09||146.09||146.14||146.09|8
1731925960000|2024-11-18 10:32:40||146.14||146.14||146.14||146.14|0
1731925970000|2024-11-18 10:32:50||146.09||146.14||146.14||146.09|0
1731925990000|2024-11-18 10:33:10|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|0
1731926000000|2024-11-18 10:33:20|146.17||146.17||146.22||146.17||5
1731926010000|2024-11-18 10:33:30|146.12|146.04|146.17|146.04|146.17|146.09|146.12|146.04|12
1731926020000|2024-11-18 10:33:40||146.09||146.04||146.09||146.04|0
1731926030000|2024-11-18 10:33:50|146.12||146.12||146.12||146.12||0
1731926040000|2024-11-18 10:34:00|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|0
1731926050000|2024-11-18 10:34:10|146.12||146.12||146.12||146.12||2
1731926060000|2024-11-18 10:34:20||145.99||145.99||145.99||145.99|1
1731926070000|2024-11-18 10:34:30||146.04||146.04||146.04||146.04|0
1731926080000|2024-11-18 10:34:40||145.99||146.04||146.04||145.99|0
1731926090000|2024-11-18 10:34:50||145.99||146.04||146.04||145.99|0
1731926100000|2024-11-18 10:35:00|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|0
1731926110000|2024-11-18 10:35:10|146.12||146.12||146.12||146.12||1
1731926120000|2024-11-18 10:35:20||146.04||145.99||146.04||145.99|0
1731926130000|2024-11-18 10:35:30|146.07||146.07||146.12||146.07||0
1731926180000|2024-11-18 10:36:20|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|0
1731926190000|2024-11-18 10:36:30|146.02|145.99|146.07|145.94|146.07|145.99|146.02|145.94|0
1731926200000|2024-11-18 10:36:40|146.02||146.07||146.07||146.02||2
1731926210000|2024-11-18 10:36:50|146.02||146.02||146.07||146.02||30
1731926230000|2024-11-18 10:37:10|||||||||1
1731926240000|2024-11-18 10:37:20|146.07||146.02||146.07||146.02||49
1731926250000|2024-11-18 10:37:30|146.07||146.07||146.07||146.02||21
1731926260000|2024-11-18 10:37:40||145.99||145.99||145.99||145.94|1
1731926270000|2024-11-18 10:37:50||145.94||145.99||145.99||145.94|0
1731926300000|2024-11-18 10:38:20|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|2
1731926320000|2024-11-18 10:38:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1731926340000|2024-11-18 10:39:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|48
1731926350000|2024-11-18 10:39:10|||||||||1
1731926370000|2024-11-18 10:39:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1731926390000|2024-11-18 10:39:50||146.09||146.14||146.14||146.09|0
1731926400000|2024-11-18 10:40:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|65
1731926420000|2024-11-18 10:40:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|0
1731926430000|2024-11-18 10:40:30|146.27||146.27||146.27||146.22||1
1731926440000|2024-11-18 10:40:40|146.22||146.22||146.27||146.22||0
1731926450000|2024-11-18 10:40:50|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.19|7
1731926460000|2024-11-18 10:41:00||146.14||146.19||146.19||146.14|0
1731926470000|2024-11-18 10:41:10|146.32||146.27||146.32||146.27||12
1731926550000|2024-11-18 10:42:30|||||||||4
1731926590000|2024-11-18 10:43:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|25
1731926660000|2024-11-18 10:44:20|||||||||1
1731926680000|2024-11-18 10:44:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|41
1731926710000|2024-11-18 10:45:10|||||||||11
1731926730000|2024-11-18 10:45:30|146.32||146.27||146.32||146.27||2
1731926780000|2024-11-18 10:46:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|22
1731926800000|2024-11-18 10:46:40|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|1
1731926810000|2024-11-18 10:46:50||146.19||146.19||146.19||146.19|0
1731926820000|2024-11-18 10:47:00||146.14||146.19||146.19||146.14|0
1731926830000|2024-11-18 10:47:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|11
1731926870000|2024-11-18 10:47:50|146.32||146.27||146.32||146.27||54
1731926880000|2024-11-18 10:48:00|||||||||1
1731926890000|2024-11-18 10:48:10|146.32||146.27||146.32||146.27||1
1731926900000|2024-11-18 10:48:20|146.22|146.14|146.27|146.14|146.27|146.19|146.22|146.14|15
1731926910000|2024-11-18 10:48:30|146.22|146.19|146.27|146.14|146.27|146.19|146.22|146.14|0
1731926920000|2024-11-18 10:48:40||146.19||146.19||146.19||146.19|35
1731926930000|2024-11-18 10:48:50|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|46
1731926940000|2024-11-18 10:49:00||146.24||146.24||146.24||146.19|1
1731926950000|2024-11-18 10:49:10||146.19||146.24||146.24||146.19|0
1731926960000|2024-11-18 10:49:20||146.19||146.24||146.24||146.19|0
1731926970000|2024-11-18 10:49:30|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|4
1731926980000|2024-11-18 10:49:40|146.27||146.32||146.32||146.27||0
1731926990000|2024-11-18 10:49:50|146.27||146.27||146.27||146.27||0
1731927030000|2024-11-18 10:50:30|||||||||1
1731927080000|2024-11-18 10:51:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|52
1731927090000|2024-11-18 10:51:30|||||||||6
1731927100000|2024-11-18 10:51:40|||||||||1
1731927120000|2024-11-18 10:52:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|44
1731927130000|2024-11-18 10:52:10|146.27|146.14|146.22|146.14|146.27|146.14|146.22|146.14|358
1731927140000|2024-11-18 10:52:20|||||||||5
1731927160000|2024-11-18 10:52:40|||||||||1
1731927200000|2024-11-18 10:53:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|12
1731927240000|2024-11-18 10:54:00|146.22||146.22||146.22||146.22||0
1731927250000|2024-11-18 10:54:10|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|8
1731927260000|2024-11-18 10:54:20|146.22||146.17||146.22||146.17||1
1731927270000|2024-11-18 10:54:30|146.22||146.17||146.22||146.17||0
1731927300000|2024-11-18 10:55:00||146.04||146.09||146.09||146.04|2
1731927310000|2024-11-18 10:55:10|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|69
1731927320000|2024-11-18 10:55:20|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.14|0
1731927340000|2024-11-18 10:55:40||146.09||146.14||146.14||146.09|0
1731927350000|2024-11-18 10:55:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1731927360000|2024-11-18 10:56:00|146.22||146.17||146.22||146.17||4
1731927370000|2024-11-18 10:56:10|146.22|146.04|146.12|146.04|146.22|146.04|146.12|146.04|223
1731927400000|2024-11-18 10:56:40|146.17||146.12||146.17||146.12||64
1731927440000|2024-11-18 10:57:20|||||||||2
1731927480000|2024-11-18 10:58:00|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|3
1731927490000|2024-11-18 10:58:10|146.12||146.12||146.12||146.12||0
1731927550000|2024-11-18 10:59:10|146.17||146.12||146.17||146.12||18
1731927560000|2024-11-18 10:59:20|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|67
1731927570000|2024-11-18 10:59:30|146.12||146.12||146.17||146.12||3
1731927590000|2024-11-18 10:59:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|73
1731927600000|2024-11-18 11:00:00|||||||||3
1731927610000|2024-11-18 11:00:10|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|117
1731927620000|2024-11-18 11:00:20||145.94||145.99||145.99||145.94|1
1731927670000|2024-11-18 11:01:10|||||||||1
1731927680000|2024-11-18 11:01:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|31
1731927690000|2024-11-18 11:01:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1731927710000|2024-11-18 11:01:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|132
1731927720000|2024-11-18 11:02:00|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|70
1731927730000|2024-11-18 11:02:10||145.99||145.99||145.99||145.99|0
1731927780000|2024-11-18 11:03:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|259
1731927820000|2024-11-18 11:03:40|||||||||4
1731927880000|2024-11-18 11:04:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|50
1731927890000|2024-11-18 11:04:50|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|8
1731927900000|2024-11-18 11:05:00||146.04||146.04||146.04||145.99|1
1731927910000|2024-11-18 11:05:10|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|0
1731927940000|2024-11-18 11:05:40|146.22|146.09|146.22|146.09|146.22|146.14|146.22|146.09|180
1731927950000|2024-11-18 11:05:50||146.14||146.09||146.14||146.09|9
1731927960000|2024-11-18 11:06:00||146.14||146.14||146.14||146.14|0
1731927970000|2024-11-18 11:06:10|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|38
1731927980000|2024-11-18 11:06:20|||||||||4
1731928010000|2024-11-18 11:06:50||146.04||146.04||146.04||146.04|3
1731928030000|2024-11-18 11:07:10||146.09||146.04||146.09||146.04|7
1731928040000|2024-11-18 11:07:20||146.09||146.09||146.09||146.09|193
1731928060000|2024-11-18 11:07:40|146.12|146.04|146.12|145.99|146.17|146.04|146.12|145.99|11
1731928070000|2024-11-18 11:07:50||146.04||146.04||146.04||146.04|0
1731928080000|2024-11-18 11:08:00||145.99||146.04||146.04||145.99|18
1731928110000|2024-11-18 11:08:30|||||||||1
1731928130000|2024-11-18 11:08:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|5
1731928140000|2024-11-18 11:09:00|146.12||146.12||146.12||146.12||0
1731928150000|2024-11-18 11:09:10|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|0
1731928160000|2024-11-18 11:09:20||145.99||145.99||146.04||145.99|0
1731928170000|2024-11-18 11:09:30||146.04||146.04||146.04||146.04|0
1731928200000|2024-11-18 11:10:00|146.17||146.17||146.17||146.12||20
1731928210000|2024-11-18 11:10:10||146.09||146.04||146.09||146.04|0
1731928220000|2024-11-18 11:10:20|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|0
1731928280000|2024-11-18 11:11:20|146.17||146.12||146.17||146.12||0
1731928290000|2024-11-18 11:11:30|146.17||146.12||146.17||146.12||0
1731928330000|2024-11-18 11:12:10|146.17||146.17||146.17||146.17||0
1731928340000|2024-11-18 11:12:20|146.12||146.17||146.17||146.12||0
1731928350000|2024-11-18 11:12:30|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|3
1731928370000|2024-11-18 11:12:50|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|273
1731928380000|2024-11-18 11:13:00||146.04||146.04||146.09||146.04|2
1731928390000|2024-11-18 11:13:10||146.09||146.04||146.09||146.04|1
1731928400000|2024-11-18 11:13:20|146.12||146.12||146.17||146.12||0
1731928420000|2024-11-18 11:13:40|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|51
1731928440000|2024-11-18 11:14:00|146.12||146.07||146.12||146.07||6
1731928500000|2024-11-18 11:15:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|16
1731928520000|2024-11-18 11:15:20||145.89||145.94||145.94||145.89|0
1731928540000|2024-11-18 11:15:40|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|0
1731928550000|2024-11-18 11:15:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1731928570000|2024-11-18 11:16:10|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|112
1731928580000|2024-11-18 11:16:20|145.97||145.97||146.02||145.97||0
1731928590000|2024-11-18 11:16:30|146.02||145.97||146.02||145.97||0
1731928600000|2024-11-18 11:16:40|146.02||145.97||146.02||145.97||0
1731928620000|2024-11-18 11:17:00|146.02||145.97||146.02||145.97||0
1731928630000|2024-11-18 11:17:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1731928640000|2024-11-18 11:17:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|4
1731928650000|2024-11-18 11:17:30||145.84||145.89||145.89||145.84|0
1731928660000|2024-11-18 11:17:40|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|0
1731928670000|2024-11-18 11:17:50||145.89||145.89||145.89||145.84|0
1731928680000|2024-11-18 11:18:00||145.84||145.89||145.89||145.84|0
1731928690000|2024-11-18 11:18:10|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|51
1731928700000|2024-11-18 11:18:20|145.97|145.94|145.97|145.89|145.97|145.94|145.92|145.84|23
1731928710000|2024-11-18 11:18:30|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|0
1731928720000|2024-11-18 11:18:40|145.97||145.92||145.97||145.92||50
1731928730000|2024-11-18 11:18:50|145.97||145.97||145.97||145.97||0
1731928740000|2024-11-18 11:19:00||145.89||145.89||145.89||145.89|0
1731928750000|2024-11-18 11:19:10|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|15
1731928760000|2024-11-18 11:19:20|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|0
1731928770000|2024-11-18 11:19:30||145.89||145.89||145.89||145.84|0
1731928780000|2024-11-18 11:19:40|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|24
1731928790000|2024-11-18 11:19:50|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|20
1731928800000|2024-11-18 11:20:00|145.97||145.97||145.97||145.92||0
1731928810000|2024-11-18 11:20:10|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|0
1731928860000|2024-11-18 11:21:00|||||||||1
1731928870000|2024-11-18 11:21:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|12
1731928880000|2024-11-18 11:21:20|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|0
1731928930000|2024-11-18 11:22:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|15
1731928940000|2024-11-18 11:22:20|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|4
1731928950000|2024-11-18 11:22:30|145.97||145.97||145.97||145.97||0
1731928960000|2024-11-18 11:22:40||145.84||145.84||145.84||145.84|3
1731928970000|2024-11-18 11:22:50|145.92||145.92||145.97||145.92||0
1731928980000|2024-11-18 11:23:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|0
1731928990000|2024-11-18 11:23:10||145.84||145.84||145.89||145.84|0
1731929000000|2024-11-18 11:23:20||145.89||145.89||145.89||145.89|0
1731929080000|2024-11-18 11:24:40|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|55
1731929090000|2024-11-18 11:24:50|||||||||51
1731929100000|2024-11-18 11:25:00||145.84||145.89||145.89||145.84|0
1731929130000|2024-11-18 11:25:30||145.84||145.89||145.89||145.84|0
1731929140000|2024-11-18 11:25:40||145.84||145.89||145.89||145.84|0
1731929160000|2024-11-18 11:26:00||145.84||145.84||145.89||145.84|0
1731929170000|2024-11-18 11:26:10||145.89||145.89||145.89||145.84|1
1731929180000|2024-11-18 11:26:20||145.84||145.89||145.89||145.84|9
1731929200000|2024-11-18 11:26:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|5
1731929210000|2024-11-18 11:26:50|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|10
1731929220000|2024-11-18 11:27:00|145.92||145.97||145.97||145.92||0
1731929230000|2024-11-18 11:27:10|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|0
1731929240000|2024-11-18 11:27:20|145.92||145.92||145.92||145.92||0
1731929250000|2024-11-18 11:27:30|145.97||145.92||145.97||145.92||0
1731929300000|2024-11-18 11:28:20|||||||||1
1731929310000|2024-11-18 11:28:30|145.97||145.97||145.97||145.97||0
1731929320000|2024-11-18 11:28:40|145.92||145.97||145.97||145.92||0
1731929330000|2024-11-18 11:28:50|145.92||145.97||145.97||145.92||0
1731929340000|2024-11-18 11:29:00|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|0
1731929370000|2024-11-18 11:29:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|0
1731929380000|2024-11-18 11:29:40||145.84||145.89||145.89||145.84|0
1731929390000|2024-11-18 11:29:50|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|0
1731929400000|2024-11-18 11:30:00|145.97||145.92||145.97||145.92||0
1731929420000|2024-11-18 11:30:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|116
1731929450000|2024-11-18 11:30:50||145.74||145.79||145.79||145.74|44
1731929460000|2024-11-18 11:31:00||145.74||145.79||145.79||145.74|1
1731929480000|2024-11-18 11:31:20|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|5
1731929490000|2024-11-18 11:31:30|145.87||145.87||145.87||145.87||1
1731929500000|2024-11-18 11:31:40|145.82||145.87||145.87||145.82||9
1731929510000|2024-11-18 11:31:50||145.79||145.79||145.79||145.79|0
1731929520000|2024-11-18 11:32:00|||||||||1
1731929530000|2024-11-18 11:32:10||145.74||145.74||145.74||145.74|0
1731929540000|2024-11-18 11:32:20|145.82|145.69|145.77|145.69|145.87|145.69|145.77|145.69|139
1731929550000|2024-11-18 11:32:30|145.82||145.77||145.82||145.77||5
1731929560000|2024-11-18 11:32:40|145.82||145.82||145.82||145.82||2
1731929570000|2024-11-18 11:32:50|145.77||145.77||145.77||145.77||0
1731929590000|2024-11-18 11:33:10|145.72|145.64|145.67|145.54|145.72|145.64|145.67|145.54|167
1731929600000|2024-11-18 11:33:20|145.62||145.62||145.62||145.62||22
1731929640000|2024-11-18 11:34:00|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|54
1731929650000|2024-11-18 11:34:10|145.77||145.72||145.77||145.72||51
1731929700000|2024-11-18 11:35:00|||||||||85
1731929710000|2024-11-18 11:35:10|||||||||1
1731929720000|2024-11-18 11:35:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|41
1731929730000|2024-11-18 11:35:30|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|1
1731929740000|2024-11-18 11:35:40|||||||||48
1731929750000|2024-11-18 11:35:50||145.49||145.54||145.54||145.49|0
1731929760000|2024-11-18 11:36:00|145.57|145.49|145.57|145.49|145.57|145.54|145.57|145.49|0
1731929770000|2024-11-18 11:36:10|145.62||145.57||145.62||145.57||0
1731929790000|2024-11-18 11:36:30|145.62||145.57||145.62||145.57||0
1731929800000|2024-11-18 11:36:40|||||||||2
1731929810000|2024-11-18 11:36:50|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|67
1731929820000|2024-11-18 11:37:00||145.49||145.49||145.49||145.44|45
1731929830000|2024-11-18 11:37:10|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|54
1731929840000|2024-11-18 11:37:20|145.47||145.47||145.47||145.47||2
1731929850000|2024-11-18 11:37:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1731929870000|2024-11-18 11:37:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|101
1731929890000|2024-11-18 11:38:10||145.44||145.49||145.49||145.44|26
1731929920000|2024-11-18 11:38:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|10
1731929930000|2024-11-18 11:38:50||145.34||145.39||145.39||145.34|9
1731929940000|2024-11-18 11:39:00||145.34||145.39||145.39||145.34|0
1731929960000|2024-11-18 11:39:20|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|1
1731929970000|2024-11-18 11:39:30||145.44||145.44||145.44||145.39|0
1731929980000|2024-11-18 11:39:40||145.39||145.44||145.44||145.39|0
1731929990000|2024-11-18 11:39:50|145.57|145.39|145.57|145.44|145.57|145.49|145.57|145.39|49
1731930000000|2024-11-18 11:40:00|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|840
1731930010000|2024-11-18 11:40:10|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|18
1731930020000|2024-11-18 11:40:20|145.52||145.52||145.52||145.52||0
1731930030000|2024-11-18 11:40:30||145.44||145.44||145.44||145.44|0
1731930050000|2024-11-18 11:40:50||145.39||145.44||145.44||145.39|0
1731930060000|2024-11-18 11:41:00||145.39||145.44||145.44||145.39|0
1731930070000|2024-11-18 11:41:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|24
1731930080000|2024-11-18 11:41:20|145.52||145.47||145.52||145.47||1
1731930120000|2024-11-18 11:42:00|||||||||6
1731930130000|2024-11-18 11:42:10||145.34||145.39||145.39||145.34|0
1731930150000|2024-11-18 11:42:30|||||||||1
1731930170000|2024-11-18 11:42:50||145.34||145.39||145.39||145.34|1
1731930190000|2024-11-18 11:43:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|72
1731930200000|2024-11-18 11:43:20|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|59
1731930210000|2024-11-18 11:43:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|33
1731930230000|2024-11-18 11:43:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|41
1731930240000|2024-11-18 11:44:00|||||||||131
1731930250000|2024-11-18 11:44:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|89
1731930260000|2024-11-18 11:44:20|||||||||2
1731930270000|2024-11-18 11:44:30|145.42||145.37||145.42||145.37||8
1731930280000|2024-11-18 11:44:40|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|12
1731930290000|2024-11-18 11:44:50|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|6
1731930300000|2024-11-18 11:45:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|7
1731930310000|2024-11-18 11:45:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|4
1731930350000|2024-11-18 11:45:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|194
1731930360000|2024-11-18 11:46:00|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|1
1731930370000|2024-11-18 11:46:10||145.39||145.39||145.39||145.39|0
1731930400000|2024-11-18 11:46:40|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|2
1731930410000|2024-11-18 11:46:50||145.39||145.44||145.44||145.39|20
1731930420000|2024-11-18 11:47:00|||||||||5
1731930430000|2024-11-18 11:47:10|||||||||1
1731930460000|2024-11-18 11:47:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|19
1731930480000|2024-11-18 11:48:00||145.44||145.44||145.49||145.44|11
1731930490000|2024-11-18 11:48:10|145.52|145.49|145.52|145.44|145.57|145.49|145.52|145.44|3
1731930500000|2024-11-18 11:48:20|145.57||145.52||145.57||145.52||0
1731930520000|2024-11-18 11:48:40||145.39||145.39||145.39||145.39|0
1731930530000|2024-11-18 11:48:50||145.44||145.44||145.44||145.44|0
1731930540000|2024-11-18 11:49:00|145.57||145.52||145.57||145.52||0
1731930570000|2024-11-18 11:49:30|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|0
1731930580000|2024-11-18 11:49:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1731930590000|2024-11-18 11:49:50||145.39||145.44||145.44||145.39|0
1731930600000|2024-11-18 11:50:00|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|9
1731930610000|2024-11-18 11:50:10|||||||||2
1731930630000|2024-11-18 11:50:30|||||||||1
1731930640000|2024-11-18 11:50:40|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|0
1731930650000|2024-11-18 11:50:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|0
1731930660000|2024-11-18 11:51:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|0
1731930710000|2024-11-18 11:51:50|||||||||48
1731930730000|2024-11-18 11:52:10|||||||||122
1731930750000|2024-11-18 11:52:30|||||||||1
1731930780000|2024-11-18 11:53:00|||||||||3
1731930790000|2024-11-18 11:53:10|145.52||145.52||145.52||145.52||6
1731930810000|2024-11-18 11:53:30|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|11
1731930830000|2024-11-18 11:53:50|||||||||1
1731930850000|2024-11-18 11:54:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|32
1731930860000|2024-11-18 11:54:20|145.52|145.44|145.57|145.44|145.57|145.44|145.52|145.44|0
1731930870000|2024-11-18 11:54:30|145.52||145.57||145.57||145.52||10
1731930880000|2024-11-18 11:54:40|145.52||145.52||145.57||145.52||0
1731930890000|2024-11-18 11:54:50|145.57||145.52||145.57||145.52||0
1731930900000|2024-11-18 11:55:00|145.57||145.52||145.57||145.52||0
1731930930000|2024-11-18 11:55:30|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|58
1731930940000|2024-11-18 11:55:40|145.52||145.52||145.57||145.52||0
1731930950000|2024-11-18 11:55:50|145.57||145.52||145.57||145.52||0
1731930960000|2024-11-18 11:56:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|7
1731930990000|2024-11-18 11:56:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|8
1731931000000|2024-11-18 11:56:40|145.57|145.39|145.52|145.44|145.57|145.44|145.52|145.39|0
1731931030000|2024-11-18 11:57:10|145.57||145.57||145.57||145.57||0
1731931040000|2024-11-18 11:57:20|145.52||145.52||145.57||145.52||9
1731931060000|2024-11-18 11:57:40|145.57||145.57||145.57||145.57||0
1731931080000|2024-11-18 11:58:00|145.52||145.57||145.57||145.52||1
1731931090000|2024-11-18 11:58:10|145.52||145.52||145.57||145.52||19
1731931100000|2024-11-18 11:58:20|||||||||5
1731931110000|2024-11-18 11:58:30|145.57||145.57||145.57||145.57||6
1731931120000|2024-11-18 11:58:40||145.49||145.49||145.49||145.49|0
1731931130000|2024-11-18 11:58:50|145.62||145.62||145.62||145.57||1
1731931140000|2024-11-18 11:59:00|145.57||145.62||145.62||145.57||4
1731931150000|2024-11-18 11:59:10|145.57||145.62||145.62||145.57||0
1731931160000|2024-11-18 11:59:20||145.54||145.54||145.54||145.49|0
1731931170000|2024-11-18 11:59:30||145.49||145.49||145.54||145.49|0
1731931190000|2024-11-18 11:59:50||145.54||145.54||145.54||145.54|0
1731931200000|2024-11-18 12:00:00||145.49||145.54||145.54||145.49|0
1731931260000|2024-11-18 12:01:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|3
1731931270000|2024-11-18 12:01:10||145.54||145.59||145.59||145.54|0
1731931280000|2024-11-18 12:01:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1731931300000|2024-11-18 12:01:40|145.67||145.67||145.67||145.62||0
1731931310000|2024-11-18 12:01:50|145.62||145.62||145.62||145.62||0
1731931320000|2024-11-18 12:02:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|1
1731931330000|2024-11-18 12:02:10|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|95
1731931340000|2024-11-18 12:02:20|145.72||145.72||145.72||145.67||0
1731931350000|2024-11-18 12:02:30||145.64||145.64||145.64||145.59|0
1731931360000|2024-11-18 12:02:40||145.59||145.64||145.64||145.59|0
1731931370000|2024-11-18 12:02:50||145.59||145.64||145.64||145.59|0
1731931380000|2024-11-18 12:03:00||145.59||145.64||145.64||145.59|0
1731931410000|2024-11-18 12:03:30||145.59||145.64||145.64||145.59|0
1731931440000|2024-11-18 12:04:00||145.59||145.59||145.59||145.59|0
1731931450000|2024-11-18 12:04:10||145.64||145.64||145.64||145.59|0
1731931470000|2024-11-18 12:04:30|145.77||145.72||145.77||145.72||0
1731931480000|2024-11-18 12:04:40|145.77||145.72||145.77||145.72||0
1731931490000|2024-11-18 12:04:50|145.77|145.59|145.72|145.59|145.77|145.59|145.72|145.59|3
1731931500000|2024-11-18 12:05:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|9
1731931540000|2024-11-18 12:05:40||145.59||145.64||145.64||145.59|0
1731931560000|2024-11-18 12:06:00|145.77||145.72||145.77||145.72||3
1731931570000|2024-11-18 12:06:10|145.77||145.72||145.77||145.72||0
1731931590000|2024-11-18 12:06:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|4
1731931610000|2024-11-18 12:06:50|145.72||145.72||145.72||145.72||0
1731931620000|2024-11-18 12:07:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|14
1731931640000|2024-11-18 12:07:20||145.59||145.64||145.64||145.59|0
1731931670000|2024-11-18 12:07:50||145.59||145.64||145.64||145.59|0
1731931680000|2024-11-18 12:08:00||145.59||145.64||145.64||145.59|3
1731931710000|2024-11-18 12:08:30||145.59||145.64||145.64||145.59|0
1731931760000|2024-11-18 12:09:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|4
1731931770000|2024-11-18 12:09:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1731931800000|2024-11-18 12:10:00|145.77||145.77||145.77||145.77||16
1731931810000|2024-11-18 12:10:10|145.72||145.72||145.72||145.72||0
1731931840000|2024-11-18 12:10:40|||||||||1
1731931850000|2024-11-18 12:10:50|||||||||2
1731931870000|2024-11-18 12:11:10|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|19
1731931880000|2024-11-18 12:11:20|145.67||145.67||145.72||145.67||0
1731931900000|2024-11-18 12:11:40|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|1
1731931920000|2024-11-18 12:12:00||145.64||145.64||145.64||145.59|0
1731931940000|2024-11-18 12:12:20||145.59||145.59||145.64||145.59|0
1731931950000|2024-11-18 12:12:30||145.64||145.64||145.64||145.59|0
1731931960000|2024-11-18 12:12:40||145.59||145.59||145.64||145.59|0
1731931970000|2024-11-18 12:12:50|145.67||145.67||145.67||145.67||2
1731932000000|2024-11-18 12:13:20|145.72||145.72||145.72||145.72||2
1731932010000|2024-11-18 12:13:30|145.67||145.67||145.67||145.67||0
1731932020000|2024-11-18 12:13:40|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|2
1731932030000|2024-11-18 12:13:50|145.67||145.67||145.72||145.67||0
1731932040000|2024-11-18 12:14:00|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|30
1731932050000|2024-11-18 12:14:10|145.67||145.67||145.67||145.67||0
1731932070000|2024-11-18 12:14:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|1
1731932080000|2024-11-18 12:14:40||145.59||145.64||145.64||145.59|0
1731932100000|2024-11-18 12:15:00|145.77||145.77||145.77||145.72||4
1731932110000|2024-11-18 12:15:10|145.72||145.72||145.72||145.72||0
1731932120000|2024-11-18 12:15:20|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|1
1731932130000|2024-11-18 12:15:30|145.77||145.77||145.77||145.72||0
1731932140000|2024-11-18 12:15:40|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|0
1731932190000|2024-11-18 12:16:30|||||||||13
1731932200000|2024-11-18 12:16:40|||||||||75
1731932210000|2024-11-18 12:16:50|145.82||145.82||145.82||145.82||12
1731932220000|2024-11-18 12:17:00||145.74||145.74||145.74||145.74|1
1731932230000|2024-11-18 12:17:10||145.69||145.74||145.74||145.69|0
1731932240000|2024-11-18 12:17:20|145.87||145.82||145.87||145.82||3
1731932260000|2024-11-18 12:17:40||145.69||145.74||145.74||145.69|0
1731932270000|2024-11-18 12:17:50|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|1
1731932280000|2024-11-18 12:18:00||145.69||145.74||145.74||145.69|0
1731932300000|2024-11-18 12:18:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|11
1731932310000|2024-11-18 12:18:30||145.74||145.79||145.79||145.74|4
1731932330000|2024-11-18 12:18:50||145.74||145.74||145.74||145.74|0
1731932340000|2024-11-18 12:19:00|145.82||145.87||145.87||145.82||14
1731932350000|2024-11-18 12:19:10|145.82||145.82||145.82||145.82||0
1731932380000|2024-11-18 12:19:40||145.69||145.69||145.69||145.69|1
1731932390000|2024-11-18 12:19:50|145.77||145.77||145.77||145.77||0
1731932400000|2024-11-18 12:20:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1731932430000|2024-11-18 12:20:30|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|1
1731932440000|2024-11-18 12:20:40|145.82||145.77||145.82||145.77||1
1731932450000|2024-11-18 12:20:50|145.82||145.77||145.82||145.77||780
1731932460000|2024-11-18 12:21:00|145.72|145.64|145.77|145.64|145.77|145.69|145.72|145.64|12
1731932470000|2024-11-18 12:21:10||145.69||145.69||145.69||145.69|0
1731932480000|2024-11-18 12:21:20||145.64||145.69||145.69||145.64|0
1731932490000|2024-11-18 12:21:30|145.82||145.82||145.82||145.82||0
1731932510000|2024-11-18 12:21:50|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|0
1731932520000|2024-11-18 12:22:00||145.64||145.69||145.69||145.64|0
1731932530000|2024-11-18 12:22:10||145.64||145.69||145.69||145.64|0
1731932560000|2024-11-18 12:22:40|145.82||145.77||145.82||145.77||0
1731932570000|2024-11-18 12:22:50|145.82||145.77||145.82||145.77||0
1731932580000|2024-11-18 12:23:00|145.82||145.77||145.82||145.77||0
1731932590000|2024-11-18 12:23:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1731932670000|2024-11-18 12:24:30|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|0
1731932680000|2024-11-18 12:24:40|145.77||145.77||145.82||145.77||0
1731932690000|2024-11-18 12:24:50|145.82||145.77||145.82||145.77||0
1731932700000|2024-11-18 12:25:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|6
1731932720000|2024-11-18 12:25:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1731932760000|2024-11-18 12:26:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|108
1731932800000|2024-11-18 12:26:40|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|78
1731932830000|2024-11-18 12:27:10||145.64||145.69||145.69||145.64|24
1731932840000|2024-11-18 12:27:20||145.64||145.64||145.64||145.64|14
1731932850000|2024-11-18 12:27:30|145.72||145.72||145.72||145.72||1
1731932870000|2024-11-18 12:27:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|219
1731932880000|2024-11-18 12:28:00|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|45
1731932890000|2024-11-18 12:28:10|145.77||145.77||145.77||145.77||0
1731932900000|2024-11-18 12:28:20|145.82||145.82||145.82||145.77||1
1731932920000|2024-11-18 12:28:40||145.74||145.74||145.74||145.74|0
1731932940000|2024-11-18 12:29:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|5
1731932970000|2024-11-18 12:29:30|145.82||145.77||145.82||145.77||25
1731932980000|2024-11-18 12:29:40|145.82||145.82||145.82||145.82||460
1731932990000|2024-11-18 12:29:50|145.87|145.74|145.87|145.79|145.87|145.79|145.87|145.74|165
1731933010000|2024-11-18 12:30:10|145.92||145.92||145.92||145.87||0
1731933020000|2024-11-18 12:30:20|145.87||145.87||145.92||145.87||0
1731933030000|2024-11-18 12:30:30|||||||||9
1731933110000|2024-11-18 12:31:50|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|10
1731933120000|2024-11-18 12:32:00|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.79|0
1731933130000|2024-11-18 12:32:10|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|0
1731933140000|2024-11-18 12:32:20|145.82||145.82||145.82||145.82||0
1731933160000|2024-11-18 12:32:40||145.69||145.69||145.69||145.69|0
1731933170000|2024-11-18 12:32:50|145.77||145.82||145.82||145.77||0
1731933180000|2024-11-18 12:33:00|145.77||145.77||145.82||145.77||0
1731933190000|2024-11-18 12:33:10|||||||||106
1731933200000|2024-11-18 12:33:20|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|51
1731933210000|2024-11-18 12:33:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|7
1731933260000|2024-11-18 12:34:20|||||||||4
1731933300000|2024-11-18 12:35:00||145.59||145.64||145.64||145.59|0
1731933320000|2024-11-18 12:35:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|36
1731933360000|2024-11-18 12:36:00|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|1
1731933370000|2024-11-18 12:36:10|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|1
1731933380000|2024-11-18 12:36:20|145.77||145.72||145.77||145.72||166
1731933390000|2024-11-18 12:36:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|124
1731933400000|2024-11-18 12:36:40|||||||||3
1731933410000|2024-11-18 12:36:50|||||||||1
1731933460000|2024-11-18 12:37:40|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|60
1731933470000|2024-11-18 12:37:50|||||||||1
1731933480000|2024-11-18 12:38:00||145.64||145.69||145.69||145.64|0
1731933490000|2024-11-18 12:38:10|||||||||1
1731933600000|2024-11-18 12:40:00|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|6
1731933630000|2024-11-18 12:40:30|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|4
1731933640000|2024-11-18 12:40:40|145.72||145.72||145.77||145.72||0
1731933650000|2024-11-18 12:40:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|2
1731933660000|2024-11-18 12:41:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1731933680000|2024-11-18 12:41:20|||||||||3
1731933690000|2024-11-18 12:41:30||145.59||145.59||145.64||145.59|1
1731933700000|2024-11-18 12:41:40|145.67||145.67||145.67||145.67||0
1731933780000|2024-11-18 12:43:00|||||||||4
1731933790000|2024-11-18 12:43:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1731933800000|2024-11-18 12:43:20|145.77||145.72||145.77||145.72||0
1731933810000|2024-11-18 12:43:30||145.59||145.59||145.64||145.59|11
1731933820000|2024-11-18 12:43:40||145.64||145.64||145.64||145.64|0
1731933830000|2024-11-18 12:43:50||145.59||145.64||145.64||145.59|1
1731933840000|2024-11-18 12:44:00||145.59||145.64||145.64||145.59|1
1731933850000|2024-11-18 12:44:10||145.59||145.64||145.64||145.59|1
1731933870000|2024-11-18 12:44:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1731933900000|2024-11-18 12:45:00|145.72||145.72||145.72||145.72||6
1731933910000|2024-11-18 12:45:10|145.67||145.67||145.72||145.67||0
1731933920000|2024-11-18 12:45:20|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|1
1731933960000|2024-11-18 12:46:00|145.77||145.72||145.77||145.72||13
1731934020000|2024-11-18 12:47:00|145.77|145.59|145.77|145.64|145.77|145.64|145.77|145.59|1
1731934030000|2024-11-18 12:47:10|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|1
1731934050000|2024-11-18 12:47:30||145.64||145.64||145.64||145.64|1
1731934060000|2024-11-18 12:47:40||145.69||145.64||145.69||145.64|1
1731934090000|2024-11-18 12:48:10|145.72||145.72||145.72||145.72||0
1731934100000|2024-11-18 12:48:20|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|3
1731934110000|2024-11-18 12:48:30|145.72|145.69|145.72|145.64|145.72|145.69|145.72|145.64|1
1731934120000|2024-11-18 12:48:40|145.77||145.72||145.77||145.72||0
1731934130000|2024-11-18 12:48:50|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|30
1731934140000|2024-11-18 12:49:00|145.72||145.67||145.72||145.67||0
1731934150000|2024-11-18 12:49:10||145.54||145.54||145.54||145.54|0
1731934160000|2024-11-18 12:49:20||145.59||145.54||145.59||145.54|4
1731934170000|2024-11-18 12:49:30||145.59||145.59||145.59||145.59|0
1731934200000|2024-11-18 12:50:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|24
1731934210000|2024-11-18 12:50:10|145.67||145.62||145.67||145.62||18
1731934220000|2024-11-18 12:50:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|0
1731934230000|2024-11-18 12:50:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|6
1731934240000|2024-11-18 12:50:40||145.59||145.59||145.59||145.59|0
1731934250000|2024-11-18 12:50:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|9
1731934260000|2024-11-18 12:51:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|9
1731934290000|2024-11-18 12:51:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1731934300000|2024-11-18 12:51:40||145.59||145.64||145.64||145.59|0
1731934310000|2024-11-18 12:51:50||145.59||145.64||145.64||145.59|14
1731934330000|2024-11-18 12:52:10||145.59||145.64||145.64||145.59|0
1731934340000|2024-11-18 12:52:20||145.59||145.64||145.64||145.59|0
1731934410000|2024-11-18 12:53:30||145.59||145.64||145.64||145.59|1
1731934420000|2024-11-18 12:53:40||145.59||145.64||145.64||145.59|0
1731934430000|2024-11-18 12:53:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1731934450000|2024-11-18 12:54:10|||||||||3
1731934460000|2024-11-18 12:54:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1731934470000|2024-11-18 12:54:30||145.59||145.59||145.64||145.59|0
1731934480000|2024-11-18 12:54:40|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|14
1731934490000|2024-11-18 12:54:50||145.59||145.59||145.64||145.59|0
1731934500000|2024-11-18 12:55:00|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|1
1731934530000|2024-11-18 12:55:30|145.72||145.72||145.72||145.67||5
1731934550000|2024-11-18 12:55:50||145.64||145.59||145.64||145.59|0
1731934560000|2024-11-18 12:56:00|145.67||145.72||145.72||145.67||1
1731934570000|2024-11-18 12:56:10|145.67||145.67||145.67||145.67||0
1731934580000|2024-11-18 12:56:20|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|0
1731934620000|2024-11-18 12:57:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1731934650000|2024-11-18 12:57:30|||||||||1
1731934670000|2024-11-18 12:57:50|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|50
1731934680000|2024-11-18 12:58:00|145.62||145.67||145.67||145.62||0
1731934690000|2024-11-18 12:58:10|145.62|145.49|145.57|145.49|145.62|145.49|145.57|145.49|205
1731934710000|2024-11-18 12:58:30|145.62||145.62||145.62||145.62||1
1731934730000|2024-11-18 12:58:50|145.57||145.57||145.62||145.57||2
1731934740000|2024-11-18 12:59:00|145.62||145.62||145.62||145.57||2
1731934750000|2024-11-18 12:59:10|145.57||145.57||145.57||145.57||0
1731934770000|2024-11-18 12:59:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1731934790000|2024-11-18 12:59:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|1
1731934800000|2024-11-18 13:00:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|0
1731934810000|2024-11-18 13:00:10|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|0
1731934820000|2024-11-18 13:00:20|145.57||145.57||145.57||145.57||0
1731934840000|2024-11-18 13:00:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.49|6
1731934850000|2024-11-18 13:00:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|2
1731934860000|2024-11-18 13:01:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|48
1731934870000|2024-11-18 13:01:10||145.39||145.44||145.44||145.39|10
1731934880000|2024-11-18 13:01:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|11
1731934890000|2024-11-18 13:01:30|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|4
1731934900000|2024-11-18 13:01:40||145.44||145.44||145.44||145.44|0
1731934920000|2024-11-18 13:02:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1731934940000|2024-11-18 13:02:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|5
1731934950000|2024-11-18 13:02:30||145.39||145.44||145.44||145.39|0
1731934960000|2024-11-18 13:02:40||145.39||145.44||145.44||145.39|0
1731934970000|2024-11-18 13:02:50||145.39||145.39||145.44||145.39|0
1731934980000|2024-11-18 13:03:00|145.47||145.47||145.47||145.47||0
1731934990000|2024-11-18 13:03:10|||||||||22
1731935000000|2024-11-18 13:03:20|||||||||18
1731935040000|2024-11-18 13:04:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|5
1731935050000|2024-11-18 13:04:10|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|0
1731935060000|2024-11-18 13:04:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|25
1731935080000|2024-11-18 13:04:40|||||||||30
1731935180000|2024-11-18 13:06:20|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|62
1731935190000|2024-11-18 13:06:30|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|1
1731935200000|2024-11-18 13:06:40|145.37||145.37||145.37||145.37||3
1731935210000|2024-11-18 13:06:50|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|0
1731935220000|2024-11-18 13:07:00|145.47|145.34|145.47|145.39|145.47|145.39|145.47|145.34|15
1731935230000|2024-11-18 13:07:10||145.34||145.34||145.39||145.34|0
1731935240000|2024-11-18 13:07:20||145.39||145.39||145.39||145.39|0
1731935250000|2024-11-18 13:07:30|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|1
1731935260000|2024-11-18 13:07:40|145.47||145.47||145.47||145.42||0
1731935270000|2024-11-18 13:07:50|145.42|145.29|145.42|145.34|145.42|145.34|145.42|145.29|0
1731935290000|2024-11-18 13:08:10|145.47||145.47||145.47||145.42||0
1731935300000|2024-11-18 13:08:20|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|0
1731935320000|2024-11-18 13:08:40||145.34||145.34||145.39||145.34|0
1731935330000|2024-11-18 13:08:50||145.39||145.39||145.39||145.39|0
1731935340000|2024-11-18 13:09:00||145.34||145.39||145.39||145.34|0
1731935350000|2024-11-18 13:09:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|11
1731935360000|2024-11-18 13:09:20||145.39||145.44||145.44||145.39|0
1731935370000|2024-11-18 13:09:30||145.39||145.39||145.39||145.39|0
1731935380000|2024-11-18 13:09:40|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|0
1731935390000|2024-11-18 13:09:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1731935400000|2024-11-18 13:10:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1731935430000|2024-11-18 13:10:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|62
1731935440000|2024-11-18 13:10:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|195
1731935450000|2024-11-18 13:10:50||145.39||145.39||145.39||145.39|0
1731935460000|2024-11-18 13:11:00||145.44||145.44||145.44||145.44|1
1731935480000|2024-11-18 13:11:20|||||||||2
1731935510000|2024-11-18 13:11:50|145.57||145.57||145.57||145.57||19
1731935520000|2024-11-18 13:12:00|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|9
1731935530000|2024-11-18 13:12:10|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|71
1731935540000|2024-11-18 13:12:20|||||||||2
1731935550000|2024-11-18 13:12:30|145.57||145.52||145.57||145.52||151
1731935560000|2024-11-18 13:12:40|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|40
1731935590000|2024-11-18 13:13:10|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|60
1731935610000|2024-11-18 13:13:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1731935650000|2024-11-18 13:14:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|13
1731935690000|2024-11-18 13:14:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|13
1731935700000|2024-11-18 13:15:00|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|0
1731935710000|2024-11-18 13:15:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|32
1731935730000|2024-11-18 13:15:30|||||||||1
1731935740000|2024-11-18 13:15:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|6
1731935750000|2024-11-18 13:15:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|40
1731935760000|2024-11-18 13:16:00||145.34||145.39||145.39||145.34|2
1731935770000|2024-11-18 13:16:10||145.34||145.39||145.39||145.34|0
1731935800000|2024-11-18 13:16:40|||||||||4
1731935860000|2024-11-18 13:17:40||145.34||145.39||145.39||145.34|0
1731935880000|2024-11-18 13:18:00|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|2
1731935890000|2024-11-18 13:18:10|145.42||145.47||145.47||145.42||0
1731935900000|2024-11-18 13:18:20|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|2
1731935940000|2024-11-18 13:19:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|12
1731935970000|2024-11-18 13:19:30||145.34||145.39||145.39||145.34|18
1731935980000|2024-11-18 13:19:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|6
1731935990000|2024-11-18 13:19:50|145.47||145.47||145.47||145.47||1
1731936000000|2024-11-18 13:20:00|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|55
1731936020000|2024-11-18 13:20:20||145.34||145.34||145.34||145.34|1
1731936030000|2024-11-18 13:20:30||145.39||145.39||145.39||145.39|0
1731936040000|2024-11-18 13:20:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1731936060000|2024-11-18 13:21:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1731936080000|2024-11-18 13:21:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|0
1731936090000|2024-11-18 13:21:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|22
1731936100000|2024-11-18 13:21:40|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|1
1731936110000|2024-11-18 13:21:50|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|1
1731936120000|2024-11-18 13:22:00|145.37||145.37||145.42||145.37||6
1731936140000|2024-11-18 13:22:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1731936150000|2024-11-18 13:22:30|||||||||32
1731936160000|2024-11-18 13:22:40|||||||||102
1731936190000|2024-11-18 13:23:10|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|14
1731936200000|2024-11-18 13:23:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|2
1731936210000|2024-11-18 13:23:30|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|8
1731936220000|2024-11-18 13:23:40|145.37||145.32||145.37||145.32||1
1731936230000|2024-11-18 13:23:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1731936240000|2024-11-18 13:24:00|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|10
1731936250000|2024-11-18 13:24:10|145.37|145.24|145.37|145.24|145.42|145.24|145.32|145.24|7
1731936260000|2024-11-18 13:24:20|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|17
1731936290000|2024-11-18 13:24:50|145.37||145.32||145.37||145.32||22
1731936310000|2024-11-18 13:25:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|16
1731936320000|2024-11-18 13:25:20|145.32||145.32||145.32||145.32||43
1731936330000|2024-11-18 13:25:30||145.24||145.24||145.24||145.24|1
1731936340000|2024-11-18 13:25:40|145.37||145.32||145.37||145.32||61
1731936360000|2024-11-18 13:26:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|4
1731936380000|2024-11-18 13:26:20||145.24||145.24||145.29||145.24|0
1731936390000|2024-11-18 13:26:30|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|48
1731936410000|2024-11-18 13:26:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|143
1731936420000|2024-11-18 13:27:00||145.24||145.24||145.24||145.24|4
1731936430000|2024-11-18 13:27:10|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|18
1731936440000|2024-11-18 13:27:20|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|5
1731936460000|2024-11-18 13:27:40||145.24||145.29||145.29||145.24|1
1731936470000|2024-11-18 13:27:50|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|1
1731936480000|2024-11-18 13:28:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|27
1731936490000|2024-11-18 13:28:10|145.37||145.32||145.37||145.32||8
1731936500000|2024-11-18 13:28:20||145.19||145.19||145.19||145.19|76
1731936510000|2024-11-18 13:28:30|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|1320
1731936520000|2024-11-18 13:28:40|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|10
1731936530000|2024-11-18 13:28:50|||||||||1
1731936540000|2024-11-18 13:29:00|145.37||145.32||145.37||145.32||6
1731936550000|2024-11-18 13:29:10|||||||||6
1731936560000|2024-11-18 13:29:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|8
1731936570000|2024-11-18 13:29:30|145.32||145.32||145.37||145.32||0
1731936580000|2024-11-18 13:29:40|145.37||145.37||145.37||145.37||0
1731936590000|2024-11-18 13:29:50|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|0
1731936600000|2024-11-18 13:30:00|||||||||1
1731936610000|2024-11-18 13:30:10|||||||||14
1731936630000|2024-11-18 13:30:30|||||||||6
1731936650000|2024-11-18 13:30:50|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|49
1731936670000|2024-11-18 13:31:10|||||||||1
1731936690000|2024-11-18 13:31:30|||||||||1
1731936710000|2024-11-18 13:31:50|||||||||300
1731936720000|2024-11-18 13:32:00|||||||||703
1731936730000|2024-11-18 13:32:10|||||||||39
1731936740000|2024-11-18 13:32:20|145.37||145.37||145.37||145.32||4
1731936750000|2024-11-18 13:32:30|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|124
1731936760000|2024-11-18 13:32:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|12
1731936780000|2024-11-18 13:33:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|232
1731936800000|2024-11-18 13:33:20||145.29||145.29||145.29||145.29|21
1731936820000|2024-11-18 13:33:40|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|3
1731936830000|2024-11-18 13:33:50|||||||||2
1731936840000|2024-11-18 13:34:00||145.24||145.29||145.29||145.24|168
1731936850000|2024-11-18 13:34:10|||||||||1
1731936860000|2024-11-18 13:34:20|145.42||145.37||145.42||145.37||8
1731936870000|2024-11-18 13:34:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|77
1731936880000|2024-11-18 13:34:40|||||||||33
1731936920000|2024-11-18 13:35:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|141
1731936930000|2024-11-18 13:35:30|145.42||145.42||145.42||145.37||33
1731936940000|2024-11-18 13:35:40|145.47|145.34|145.47|145.39|145.47|145.39|145.47|145.34|16
1731936970000|2024-11-18 13:36:10|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|17
1731936980000|2024-11-18 13:36:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|88
1731936990000|2024-11-18 13:36:30|||||||||107
1731937000000|2024-11-18 13:36:40|||||||||130
1731937040000|2024-11-18 13:37:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|0
1731937050000|2024-11-18 13:37:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|17
1731937060000|2024-11-18 13:37:40|||||||||16
1731937070000|2024-11-18 13:37:50|||||||||69
1731937080000|2024-11-18 13:38:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|45
1731937110000|2024-11-18 13:38:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1731937120000|2024-11-18 13:38:40|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|46
1731937130000|2024-11-18 13:38:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1731937140000|2024-11-18 13:39:00|145.42||145.37||145.42||145.37||2
1731937150000|2024-11-18 13:39:10|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|0
1731937160000|2024-11-18 13:39:20|||||||||9
1731937170000|2024-11-18 13:39:30|145.47|145.29|145.47|145.34|145.47|145.34|145.47|145.29|2
1731937180000|2024-11-18 13:39:40|145.42||145.42||145.42||145.42||0
1731937200000|2024-11-18 13:40:00|145.47||145.47||145.47||145.42||0
1731937210000|2024-11-18 13:40:10|145.42||145.42||145.47||145.42||0
1731937220000|2024-11-18 13:40:20|145.47||145.42||145.47||145.42||0
1731937250000|2024-11-18 13:40:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|1
1731937270000|2024-11-18 13:41:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|0
1731937280000|2024-11-18 13:41:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|0
1731937290000|2024-11-18 13:41:30|145.37||145.37||145.37||145.37||0
1731937300000|2024-11-18 13:41:40||145.24||145.29||145.29||145.24|0
1731937330000|2024-11-18 13:42:10|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|102
1731937340000|2024-11-18 13:42:20|145.37|145.34|145.42|145.29|145.42|145.34|145.37|145.29|5
1731937350000|2024-11-18 13:42:30|145.37||145.37||145.37||145.37||0
1731937360000|2024-11-18 13:42:40|145.42||145.37||145.42||145.37||0
1731937370000|2024-11-18 13:42:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|37
1731937400000|2024-11-18 13:43:20|||||||||1
1731937410000|2024-11-18 13:43:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|13
1731937430000|2024-11-18 13:43:50|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|1
1731937440000|2024-11-18 13:44:00|145.37||145.37||145.37||145.37||0
1731937450000|2024-11-18 13:44:10||145.24||145.29||145.29||145.24|0
1731937470000|2024-11-18 13:44:30|||||||||1
1731937480000|2024-11-18 13:44:40|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|0
1731937490000|2024-11-18 13:44:50|145.37||145.37||145.37||145.37||0
1731937510000|2024-11-18 13:45:10|145.42||145.37||145.42||145.37||0
1731937570000|2024-11-18 13:46:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|150
1731937580000|2024-11-18 13:46:20||145.29||145.34||145.34||145.29|0
1731937600000|2024-11-18 13:46:40||145.29||145.34||145.34||145.29|13
1731937610000|2024-11-18 13:46:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1731937620000|2024-11-18 13:47:00|||||||||8
1731937630000|2024-11-18 13:47:10|145.42||145.42||145.42||145.37||0
1731937640000|2024-11-18 13:47:20|145.37||145.37||145.42||145.37||0
1731937650000|2024-11-18 13:47:30|145.42||145.42||145.42||145.37||0
1731937660000|2024-11-18 13:47:40|145.37||145.42||145.42||145.37||0
1731937670000|2024-11-18 13:47:50|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|0
1731937700000|2024-11-18 13:48:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|7
1731937710000|2024-11-18 13:48:30|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|10
1731937720000|2024-11-18 13:48:40||145.24||145.24||145.24||145.24|0
1731937730000|2024-11-18 13:48:50|145.37||145.32||145.37||145.32||0
1731937740000|2024-11-18 13:49:00||145.19||145.19||145.19||145.19|30
1731937750000|2024-11-18 13:49:10||145.24||145.24||145.24||145.24|2
1731937760000|2024-11-18 13:49:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|0
1731937770000|2024-11-18 13:49:30||145.29||145.29||145.29||145.29|0
1731937790000|2024-11-18 13:49:50|145.42||145.37||145.42||145.37||0
1731937800000|2024-11-18 13:50:00||145.24||145.29||145.29||145.24|0
1731937810000|2024-11-18 13:50:10|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1731937830000|2024-11-18 13:50:30|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|27
1731937840000|2024-11-18 13:50:40||145.29||145.29||145.29||145.29|4
1731937860000|2024-11-18 13:51:00|||||||||14
1731937880000|2024-11-18 13:51:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1731937890000|2024-11-18 13:51:30|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|2
1731937900000|2024-11-18 13:51:40|145.42||145.37||145.42||145.37||0
1731937910000|2024-11-18 13:51:50|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|0
1731937920000|2024-11-18 13:52:00||145.34||145.34||145.34||145.34|0
1731937930000|2024-11-18 13:52:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|2
1731937950000|2024-11-18 13:52:30|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|1
1731937960000|2024-11-18 13:52:40||145.39||145.34||145.39||145.34|2
1731937970000|2024-11-18 13:52:50||145.39||145.39||145.39||145.39|0
1731937980000|2024-11-18 13:53:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|1
1731937990000|2024-11-18 13:53:10|145.47|145.39|145.47|145.39|145.47|145.44|145.47|145.39|6
1731938000000|2024-11-18 13:53:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|9
1731938040000|2024-11-18 13:54:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|9
1731938050000|2024-11-18 13:54:10|||||||||1
1731938060000|2024-11-18 13:54:20|||||||||1
1731938090000|2024-11-18 13:54:50|145.62||145.57||145.62||145.57||1
1731938100000|2024-11-18 13:55:00|||||||||5
1731938120000|2024-11-18 13:55:20|145.62||145.57||145.62||145.57||0
1731938130000|2024-11-18 13:55:30|145.62||145.57||145.62||145.57||0
1731938140000|2024-11-18 13:55:40|145.62||145.57||145.62||145.57||0
1731938160000|2024-11-18 13:56:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|2
1731938250000|2024-11-18 13:57:30|||||||||14
1731938280000|2024-11-18 13:58:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|2
1731938290000|2024-11-18 13:58:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1731938300000|2024-11-18 13:58:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|20
1731938320000|2024-11-18 13:58:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|1
1731938390000|2024-11-18 13:59:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1731938400000|2024-11-18 14:00:00|||||||||5
1731938410000|2024-11-18 14:00:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1731938450000|2024-11-18 14:00:50|145.57||145.52||145.57||145.52||1
1731938480000|2024-11-18 14:01:20|||||||||5
1731938520000|2024-11-18 14:02:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|2
1731938530000|2024-11-18 14:02:10|145.52||145.47||145.52||145.47||7
1731938570000|2024-11-18 14:02:50|145.52||145.47||145.52||145.47||6
1731938610000|2024-11-18 14:03:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|35
1731938620000|2024-11-18 14:03:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|21
1731938640000|2024-11-18 14:04:00|||||||||3
1731938680000|2024-11-18 14:04:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1731938710000|2024-11-18 14:05:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|26
1731938720000|2024-11-18 14:05:20||145.24||145.24||145.24||145.24|1
1731938730000|2024-11-18 14:05:30|145.32||145.32||145.32||145.32||0
1731938750000|2024-11-18 14:05:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1731938760000|2024-11-18 14:06:00||145.24||145.29||145.29||145.24|65
1731938770000|2024-11-18 14:06:10|||||||||3
1731938780000|2024-11-18 14:06:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1731938840000|2024-11-18 14:07:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|3
1731938870000|2024-11-18 14:07:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|4
1731938880000|2024-11-18 14:08:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|6
1731938900000|2024-11-18 14:08:20|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|0
1731938920000|2024-11-18 14:08:40|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|1
1731938940000|2024-11-18 14:09:00|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|0
1731938950000|2024-11-18 14:09:10|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|0
1731938960000|2024-11-18 14:09:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|1
1731938980000|2024-11-18 14:09:40|145.27||145.27||145.32||145.27||0
1731938990000|2024-11-18 14:09:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|12
1731939000000|2024-11-18 14:10:00|145.32|145.14|145.22|145.14|145.32|145.14|145.22|145.14|55
1731939020000|2024-11-18 14:10:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|33
1731939030000|2024-11-18 14:10:30|||||||||1
1731939040000|2024-11-18 14:10:40|||||||||1
1731939050000|2024-11-18 14:10:50|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|1
1731939060000|2024-11-18 14:11:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1731939070000|2024-11-18 14:11:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1731939090000|2024-11-18 14:11:30|145.17||145.12||145.17||145.12||0
1731939120000|2024-11-18 14:12:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|5
1731939140000|2024-11-18 14:12:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1731939150000|2024-11-18 14:12:30|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|2
1731939170000|2024-11-18 14:12:50|145.17||145.12||145.17||145.12||13
1731939180000|2024-11-18 14:13:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|53
1731939190000|2024-11-18 14:13:10|||||||||1
1731939200000|2024-11-18 14:13:20||145.04||145.09||145.09||145.04|37
1731939210000|2024-11-18 14:13:30||145.04||145.04||145.09||145.04|1
1731939220000|2024-11-18 14:13:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|1
1731939240000|2024-11-18 14:14:00|||||||||1
1731939250000|2024-11-18 14:14:10||145.04||145.09||145.09||145.04|6
1731939270000|2024-11-18 14:14:30||145.04||145.09||145.09||145.04|0
1731939300000|2024-11-18 14:15:00|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|37
1731939310000|2024-11-18 14:15:10|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|2
1731939320000|2024-11-18 14:15:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1731939330000|2024-11-18 14:15:30|145.17||145.12||145.17||145.12||0
1731939340000|2024-11-18 14:15:40|145.17||145.12||145.17||145.12||0
1731939350000|2024-11-18 14:15:50|145.17||145.12||145.17||145.12||0
1731939360000|2024-11-18 14:16:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1731939370000|2024-11-18 14:16:10||145.04||145.09||145.09||145.04|2
1731939380000|2024-11-18 14:16:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|0
1731939390000|2024-11-18 14:16:30|||||||||6
1731939440000|2024-11-18 14:17:20|||||||||54
1731939450000|2024-11-18 14:17:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|44
1731939460000|2024-11-18 14:17:40|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|4
1731939480000|2024-11-18 14:18:00|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|3
1731939490000|2024-11-18 14:18:10||145.14||145.14||145.14||145.14|0
1731939500000|2024-11-18 14:18:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5
1731939510000|2024-11-18 14:18:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|22
1731939520000|2024-11-18 14:18:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|13
1731939530000|2024-11-18 14:18:50||145.09||145.14||145.14||145.09|1
1731939540000|2024-11-18 14:19:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|8
1731939560000|2024-11-18 14:19:20|145.32||145.27||145.32||145.27||9
1731939570000|2024-11-18 14:19:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1731939580000|2024-11-18 14:19:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|256
1731939590000|2024-11-18 14:19:50||145.19||145.19||145.19||145.14|12
1731939600000|2024-11-18 14:20:00||145.14||145.19||145.19||145.14|46
1731939610000|2024-11-18 14:20:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1731939620000|2024-11-18 14:20:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|67
1731939630000|2024-11-18 14:20:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|27
1731939640000|2024-11-18 14:20:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|116
1731939650000|2024-11-18 14:20:50||145.14||145.19||145.19||145.14|5005
1731939660000|2024-11-18 14:21:00|||||||||3
1731939680000|2024-11-18 14:21:20|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|50
1731939690000|2024-11-18 14:21:30|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|9
1731939700000|2024-11-18 14:21:40|145.22||145.22||145.22||145.22||0
1731939710000|2024-11-18 14:21:50|145.27||145.22||145.27||145.22||0
1731939720000|2024-11-18 14:22:00|145.27||145.22||145.27||145.22||0
1731939730000|2024-11-18 14:22:10|145.27||145.27||145.27||145.27||28
1731939740000|2024-11-18 14:22:20|145.22|145.19|145.27|145.14|145.27|145.19|145.22|145.14|0
1731939750000|2024-11-18 14:22:30|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|32
1731939760000|2024-11-18 14:22:40|145.27||145.22||145.27||145.22||0
1731939780000|2024-11-18 14:23:00|145.27||145.27||145.27||145.22||1
1731939790000|2024-11-18 14:23:10|145.22||145.22||145.22||145.22||0
1731939800000|2024-11-18 14:23:20|145.27||145.27||145.27||145.27||13
1731939810000|2024-11-18 14:23:30|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|2
1731939820000|2024-11-18 14:23:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|10
1731939830000|2024-11-18 14:23:50|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|1
1731939840000|2024-11-18 14:24:00||145.19||145.19||145.19||145.14|0
1731939850000|2024-11-18 14:24:10|145.32||145.32||145.32||145.32||6
1731939860000|2024-11-18 14:24:20||145.24||145.24||145.24||145.24|0
1731939880000|2024-11-18 14:24:40|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|4
1731939890000|2024-11-18 14:24:50|145.32||145.27||145.32||145.27||0
1731939900000|2024-11-18 14:25:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|0
1731939940000|2024-11-18 14:25:40|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|3
1731939950000|2024-11-18 14:25:50|145.17||145.17||145.22||145.17||0
1731939960000|2024-11-18 14:26:00|145.22||145.22||145.22||145.17||0
1731939970000|2024-11-18 14:26:10||145.14||145.14||145.14||145.14|0
1731939980000|2024-11-18 14:26:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|4
1731939990000|2024-11-18 14:26:30|145.22||145.22||145.22||145.17||0
1731940000000|2024-11-18 14:26:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|0
1731940030000|2024-11-18 14:27:10|||||||||1
1731940060000|2024-11-18 14:27:40|||||||||4
1731940070000|2024-11-18 14:27:50|||||||||1
1731940080000|2024-11-18 14:28:00|145.27||145.22||145.27||145.22||16
1731940090000|2024-11-18 14:28:10|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|3
1731940100000|2024-11-18 14:28:20||145.19||145.14||145.19||145.14|9
1731940110000|2024-11-18 14:28:30|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|0
1731940140000|2024-11-18 14:29:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|1
1731940160000|2024-11-18 14:29:20|||||||||1
1731940170000|2024-11-18 14:29:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1731940180000|2024-11-18 14:29:40||145.19||145.19||145.24||145.19|39
1731940190000|2024-11-18 14:29:50||145.24||145.24||145.24||145.24|30
1731940200000|2024-11-18 14:30:00|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.14|8
1731940210000|2024-11-18 14:30:10|145.32|145.24|145.27|145.19|145.37|145.24|145.27|145.19|18
1731940220000|2024-11-18 14:30:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|0
1731940230000|2024-11-18 14:30:30|||||||||11
1731940240000|2024-11-18 14:30:40|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|16
1731940250000|2024-11-18 14:30:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1731940260000|2024-11-18 14:31:00|145.22|145.14|145.22|145.14|145.22|145.19|145.22|145.14|0
1731940280000|2024-11-18 14:31:20|145.27||145.22||145.27||145.22||8
1731940320000|2024-11-18 14:32:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|159
1731940330000|2024-11-18 14:32:10|||||||||1
1731940340000|2024-11-18 14:32:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|134
1731940350000|2024-11-18 14:32:30|||||||||2
1731940360000|2024-11-18 14:32:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|19
1731940370000|2024-11-18 14:32:50|145.27||145.22||145.27||145.22||0
1731940380000|2024-11-18 14:33:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|5
1731940390000|2024-11-18 14:33:10|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|0
1731940420000|2024-11-18 14:33:40|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|11
1731940430000|2024-11-18 14:33:50|145.27|145.24|145.32|145.19|145.32|145.24|145.27|145.19|1
1731940440000|2024-11-18 14:34:00|145.37|145.24|145.37|145.29|145.37|145.29|145.37|145.24|16
1731940450000|2024-11-18 14:34:10|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|1
1731940460000|2024-11-18 14:34:20|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|0
1731940470000|2024-11-18 14:34:30|145.42|145.29|145.37|145.29|145.42|145.29|145.37|145.29|0
1731940480000|2024-11-18 14:34:40|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|0
1731940490000|2024-11-18 14:34:50|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.39|0
1731940500000|2024-11-18 14:35:00|||||||||2
1731940510000|2024-11-18 14:35:10|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|3
1731940520000|2024-11-18 14:35:20||145.44||145.44||145.44||145.44|0
1731940530000|2024-11-18 14:35:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|3
1731940540000|2024-11-18 14:35:40|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|1
1731940550000|2024-11-18 14:35:50|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|0
1731940570000|2024-11-18 14:36:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1731940580000|2024-11-18 14:36:20|||||||||1
1731940590000|2024-11-18 14:36:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|3
1731940620000|2024-11-18 14:37:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|6
1731940640000|2024-11-18 14:37:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|75
1731940650000|2024-11-18 14:37:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|243
1731940660000|2024-11-18 14:37:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|334
1731940670000|2024-11-18 14:37:50|||||||||28
1731940680000|2024-11-18 14:38:00|||||||||67
1731940690000|2024-11-18 14:38:10|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|19
1731940700000|2024-11-18 14:38:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|47
1731940720000|2024-11-18 14:38:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1731940730000|2024-11-18 14:38:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|9
1731940760000|2024-11-18 14:39:20|||||||||7
1731940770000|2024-11-18 14:39:30||145.44||145.44||145.44||145.44|11
1731940780000|2024-11-18 14:39:40||145.49||145.49||145.49||145.44|3
1731940790000|2024-11-18 14:39:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|2
1731940800000|2024-11-18 14:40:00|||||||||35
1731940810000|2024-11-18 14:40:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|11
1731940820000|2024-11-18 14:40:20|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|8
1731940830000|2024-11-18 14:40:30|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|0
1731940840000|2024-11-18 14:40:40|145.52||145.47||145.52||145.47||9
1731940850000|2024-11-18 14:40:50|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|18
1731940860000|2024-11-18 14:41:00|||||||||7
1731940870000|2024-11-18 14:41:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|3
1731940880000|2024-11-18 14:41:20|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.49|0
1731940900000|2024-11-18 14:41:40|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.49|61
1731940910000|2024-11-18 14:41:50|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|8
1731940920000|2024-11-18 14:42:00|145.67|145.59|145.72|145.59|145.72|145.64|145.62|145.54|3
1731940930000|2024-11-18 14:42:10|145.67||145.67||145.67||145.67||0
1731940950000|2024-11-18 14:42:30|145.72||145.67||145.72||145.67||3
1731940980000|2024-11-18 14:43:00|145.72||145.67||145.72||145.67||22
1731941000000|2024-11-18 14:43:20|||||||||5000
1731941010000|2024-11-18 14:43:30|||||||||9
1731941020000|2024-11-18 14:43:40|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|77
1731941030000|2024-11-18 14:43:50|145.67||145.67||145.72||145.67||0
1731941040000|2024-11-18 14:44:00|145.72|145.54|145.62|145.54|145.72|145.54|145.62|145.54|21
1731941050000|2024-11-18 14:44:10|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|51
1731941060000|2024-11-18 14:44:20|||||||||2
1731941080000|2024-11-18 14:44:40|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|11
1731941090000|2024-11-18 14:44:50||145.54||145.59||145.59||145.54|0
1731941100000|2024-11-18 14:45:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1731941110000|2024-11-18 14:45:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1731941140000|2024-11-18 14:45:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|9
1731941150000|2024-11-18 14:45:50|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|6
1731941160000|2024-11-18 14:46:00|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|9
1731941180000|2024-11-18 14:46:20|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|9
1731941210000|2024-11-18 14:46:50|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|16
1731941220000|2024-11-18 14:47:00|145.62||145.62||145.67||145.62||0
1731941230000|2024-11-18 14:47:10|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|21
1731941240000|2024-11-18 14:47:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|0
1731941250000|2024-11-18 14:47:30|145.62||145.57||145.62||145.57||1
1731941260000|2024-11-18 14:47:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1731941270000|2024-11-18 14:47:50|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|7
1731941280000|2024-11-18 14:48:00|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|12
1731941290000|2024-11-18 14:48:10|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|1
1731941320000|2024-11-18 14:48:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|8
1731941330000|2024-11-18 14:48:50|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|25
1731941340000|2024-11-18 14:49:00|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|1
1731941350000|2024-11-18 14:49:10|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|0
1731941360000|2024-11-18 14:49:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|44
1731941390000|2024-11-18 14:49:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|114
1731941400000|2024-11-18 14:50:00|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|17
1731941410000|2024-11-18 14:50:10|145.67||145.67||145.72||145.67||5
1731941430000|2024-11-18 14:50:30||145.54||145.59||145.59||145.54|7
1731941440000|2024-11-18 14:50:40||145.54||145.59||145.59||145.54|0
1731941460000|2024-11-18 14:51:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|76
1731941470000|2024-11-18 14:51:10|||||||||3
1731941480000|2024-11-18 14:51:20|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|26
1731941490000|2024-11-18 14:51:30|145.67||145.67||145.67||145.67||0
1731941500000|2024-11-18 14:51:40|145.72||145.67||145.72||145.67||3
1731941510000|2024-11-18 14:51:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|2
1731941520000|2024-11-18 14:52:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|16
1731941530000|2024-11-18 14:52:10|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|13
1731941540000|2024-11-18 14:52:20|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.59|9
1731941550000|2024-11-18 14:52:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|9
1731941560000|2024-11-18 14:52:40|||||||||1
1731941580000|2024-11-18 14:53:00||145.54||145.59||145.59||145.54|0
1731941600000|2024-11-18 14:53:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|8
1731941610000|2024-11-18 14:53:30|145.67||145.62||145.67||145.62||1
1731941630000|2024-11-18 14:53:50|145.57|145.49|145.57|145.44|145.57|145.49|145.52|145.44|63
1731941640000|2024-11-18 14:54:00|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|2
1731941650000|2024-11-18 14:54:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1731941670000|2024-11-18 14:54:30||145.49||145.54||145.54||145.49|3
1731941680000|2024-11-18 14:54:40||145.49||145.54||145.54||145.49|4
1731941690000|2024-11-18 14:54:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.54|0
1731941700000|2024-11-18 14:55:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|9
1731941710000|2024-11-18 14:55:10|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|0
1731941720000|2024-11-18 14:55:20|145.67|145.49|145.62|145.54|145.67|145.54|145.62|145.49|2
1731941740000|2024-11-18 14:55:40|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|5
1731941750000|2024-11-18 14:55:50|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1731941760000|2024-11-18 14:56:00|145.72||145.67||145.72||145.67||0
1731941770000|2024-11-18 14:56:10|145.72|145.54|145.62|145.54|145.72|145.54|145.62|145.54|6
1731941790000|2024-11-18 14:56:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1731941810000|2024-11-18 14:56:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1731941820000|2024-11-18 14:57:00|145.67||145.62||145.67||145.62||0
1731941830000|2024-11-18 14:57:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1731941840000|2024-11-18 14:57:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|10
1731941850000|2024-11-18 14:57:30|145.62||145.57||145.62||145.57||0
1731941860000|2024-11-18 14:57:40|145.62||145.57||145.62||145.57||0
1731941870000|2024-11-18 14:57:50|145.62||145.62||145.62||145.57||0
1731941880000|2024-11-18 14:58:00|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|25
1731941910000|2024-11-18 14:58:30|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|19
1731941980000|2024-11-18 14:59:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|12
1731941990000|2024-11-18 14:59:50|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|66
1731942000000|2024-11-18 15:00:00|||||||||2
1731942010000|2024-11-18 15:00:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|37
1731942020000|2024-11-18 15:00:20|||||||||6
1731942040000|2024-11-18 15:00:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|23
1731942070000|2024-11-18 15:01:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|155
1731942080000|2024-11-18 15:01:20|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|38
1731942090000|2024-11-18 15:01:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|14
1731942100000|2024-11-18 15:01:40|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|0
1731942110000|2024-11-18 15:01:50|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|1
1731942120000|2024-11-18 15:02:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|14
1731942130000|2024-11-18 15:02:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1731942140000|2024-11-18 15:02:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|51
1731942160000|2024-11-18 15:02:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|263
1731942170000|2024-11-18 15:02:50|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|26
1731942180000|2024-11-18 15:03:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|8
1731942190000|2024-11-18 15:03:10|||||||||1
1731942200000|2024-11-18 15:03:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|7
1731942220000|2024-11-18 15:03:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|11
1731942230000|2024-11-18 15:03:50|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|11
1731942240000|2024-11-18 15:04:00|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|63
1731942250000|2024-11-18 15:04:10||145.34||145.39||145.39||145.34|1
1731942260000|2024-11-18 15:04:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|7
1731942270000|2024-11-18 15:04:30|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|2
1731942280000|2024-11-18 15:04:40|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|1
1731942290000|2024-11-18 15:04:50|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|0
1731942300000|2024-11-18 15:05:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|132
1731942310000|2024-11-18 15:05:10|145.42|145.34|145.42|145.29|145.42|145.34|145.37|145.29|54
1731942320000|2024-11-18 15:05:20|145.37|145.34|145.37|145.29|145.37|145.34|145.37|145.29|7
1731942330000|2024-11-18 15:05:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|248
1731942340000|2024-11-18 15:05:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|30
1731942350000|2024-11-18 15:05:50|145.47||145.42||145.47||145.42||1
1731942360000|2024-11-18 15:06:00|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|1
1731942370000|2024-11-18 15:06:10|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|0
1731942380000|2024-11-18 15:06:20|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|4
1731942390000|2024-11-18 15:06:30|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|12
1731942400000|2024-11-18 15:06:40|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|7
1731942410000|2024-11-18 15:06:50|145.47||145.42||145.47||145.42||2
1731942440000|2024-11-18 15:07:20||145.29||145.34||145.34||145.29|17
1731942450000|2024-11-18 15:07:30||145.29||145.29||145.29||145.29|26
1731942460000|2024-11-18 15:07:40|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|33
1731942470000|2024-11-18 15:07:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|4
1731942480000|2024-11-18 15:08:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|4
1731942490000|2024-11-18 15:08:10|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|55
1731942500000|2024-11-18 15:08:20|||||||||1
1731942520000|2024-11-18 15:08:40||145.24||145.29||145.29||145.24|20
1731942530000|2024-11-18 15:08:50|||||||||1
1731942550000|2024-11-18 15:09:10|||||||||1
1731942560000|2024-11-18 15:09:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|57
1731942580000|2024-11-18 15:09:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1731942600000|2024-11-18 15:10:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|31
1731942610000|2024-11-18 15:10:10|145.42||145.37||145.42||145.37||0
1731942620000|2024-11-18 15:10:20|145.42||145.37||145.42||145.37||0
1731942630000|2024-11-18 15:10:30|||||||||71
1731942650000|2024-11-18 15:10:50|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|9
1731942660000|2024-11-18 15:11:00|||||||||4
1731942670000|2024-11-18 15:11:10|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|2
1731942680000|2024-11-18 15:11:20|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|9
1731942690000|2024-11-18 15:11:30|145.37||145.42||145.42||145.37||0
1731942700000|2024-11-18 15:11:40|145.37||145.37||145.42||145.37||0
1731942710000|2024-11-18 15:11:50|145.42||145.37||145.42||145.37||1
1731942730000|2024-11-18 15:12:10|||||||||8
1731942770000|2024-11-18 15:12:50|145.42||145.37||145.42||145.37||29
1731942780000|2024-11-18 15:13:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|158
1731942800000|2024-11-18 15:13:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|15
1731942810000|2024-11-18 15:13:30|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|0
1731942850000|2024-11-18 15:14:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|31
1731942860000|2024-11-18 15:14:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|7
1731942890000|2024-11-18 15:14:50|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|26
1731942900000|2024-11-18 15:15:00|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|11
1731942910000|2024-11-18 15:15:10|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|5
1731942920000|2024-11-18 15:15:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|0
1731942930000|2024-11-18 15:15:30|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|2
1731942940000|2024-11-18 15:15:40||145.34||145.34||145.34||145.29|0
1731942960000|2024-11-18 15:16:00||145.29||145.34||145.34||145.29|21
1731942980000|2024-11-18 15:16:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|2
1731942990000|2024-11-18 15:16:30|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|100
1731943030000|2024-11-18 15:17:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|35
1731943040000|2024-11-18 15:17:20|||||||||43
1731943050000|2024-11-18 15:17:30||145.29||145.34||145.34||145.29|0
1731943070000|2024-11-18 15:17:50|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|18
1731943080000|2024-11-18 15:18:00||145.29||145.29||145.29||145.24|0
1731943140000|2024-11-18 15:19:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|32
1731943150000|2024-11-18 15:19:10||145.19||145.19||145.19||145.19|30
1731943160000|2024-11-18 15:19:20||145.24||145.24||145.24||145.19|3
1731943170000|2024-11-18 15:19:30||145.19||145.19||145.19||145.19|6
1731943180000|2024-11-18 15:19:40||145.24||145.24||145.24||145.19|0
1731943190000|2024-11-18 15:19:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1
1731943210000|2024-11-18 15:20:10|||||||||1
1731943220000|2024-11-18 15:20:20|||||||||1
1731943260000|2024-11-18 15:21:00|||||||||10
1731943290000|2024-11-18 15:21:30|||||||||7
1731943300000|2024-11-18 15:21:40|||||||||1
1731943320000|2024-11-18 15:22:00|||||||||1
1731943330000|2024-11-18 15:22:10|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|659
1731943340000|2024-11-18 15:22:20|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|39
1731943350000|2024-11-18 15:22:30|145.42|145.29|145.42|145.34|145.42|145.34|145.42|145.29|46
1731943380000|2024-11-18 15:23:00|||||||||6
1731943390000|2024-11-18 15:23:10|||||||||1
1731943410000|2024-11-18 15:23:30|145.47||145.42||145.47||145.42||6
1731943420000|2024-11-18 15:23:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|9
1731943480000|2024-11-18 15:24:40|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|128
1731943490000|2024-11-18 15:24:50|||||||||1
1731943500000|2024-11-18 15:25:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|28
1731943510000|2024-11-18 15:25:10|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|33
1731943570000|2024-11-18 15:26:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|78
1731943580000|2024-11-18 15:26:20|||||||||25
1731943590000|2024-11-18 15:26:30|||||||||89
1731943620000|2024-11-18 15:27:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|116
1731943630000|2024-11-18 15:27:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|8
1731943640000|2024-11-18 15:27:20|||||||||2
1731943650000|2024-11-18 15:27:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|10
1731943680000|2024-11-18 15:28:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|17
1731943690000|2024-11-18 15:28:10|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|39
1731943700000|2024-11-18 15:28:20|145.57||145.57||145.57||145.57||0
1731943710000|2024-11-18 15:28:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|26
1731943740000|2024-11-18 15:29:00|||||||||1
1731943760000|2024-11-18 15:29:20|||||||||20
1731943800000|2024-11-18 15:30:00|145.67||145.62||145.67||145.62||16
1731943810000|2024-11-18 15:30:10|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|5
1731943820000|2024-11-18 15:30:20|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|53
1731943830000|2024-11-18 15:30:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|5
1731943840000|2024-11-18 15:30:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|23
1731943850000|2024-11-18 15:30:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1731943860000|2024-11-18 15:31:00|||||||||294
1731943870000|2024-11-18 15:31:10|||||||||30
1731943880000|2024-11-18 15:31:20|||||||||27
1731943890000|2024-11-18 15:31:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|13
1731943900000|2024-11-18 15:31:40|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|26
1731943920000|2024-11-18 15:32:00|||||||||1
1731943950000|2024-11-18 15:32:30|||||||||3
1731943980000|2024-11-18 15:33:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|40
1731943990000|2024-11-18 15:33:10||145.59||145.64||145.64||145.59|4
1731944000000|2024-11-18 15:33:20|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|0
1731944010000|2024-11-18 15:33:30|145.67|145.64|145.72|145.59|145.72|145.64|145.67|145.59|6
1731944020000|2024-11-18 15:33:40|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|0
1731944030000|2024-11-18 15:33:50||145.54||145.59||145.59||145.54|1
1731944050000|2024-11-18 15:34:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1731944090000|2024-11-18 15:34:50|145.77||145.72||145.77||145.72||355
1731944120000|2024-11-18 15:35:20|||||||||1
1731944130000|2024-11-18 15:35:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|34
1731944140000|2024-11-18 15:35:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|24
1731944150000|2024-11-18 15:35:50|||||||||4
1731944170000|2024-11-18 15:36:10|145.77||145.72||145.77||145.72||6
1731944180000|2024-11-18 15:36:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|40
1731944190000|2024-11-18 15:36:30|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|73
1731944200000|2024-11-18 15:36:40|145.77||145.77||145.82||145.77||3
1731944220000|2024-11-18 15:37:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|47
1731944230000|2024-11-18 15:37:10|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|10
1731944240000|2024-11-18 15:37:20|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|61
1731944250000|2024-11-18 15:37:30|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|0
1731944260000|2024-11-18 15:37:40|145.82||145.77||145.82||145.77||0
1731944270000|2024-11-18 15:37:50|145.82||145.77||145.82||145.77||0
1731944280000|2024-11-18 15:38:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|14
1731944290000|2024-11-18 15:38:10|||||||||3
1731944310000|2024-11-18 15:38:30|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|32
1731944320000|2024-11-18 15:38:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|2
1731944340000|2024-11-18 15:39:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|779
1731944350000|2024-11-18 15:39:10||145.79||145.79||145.79||145.74|6
1731944360000|2024-11-18 15:39:20||145.74||145.79||145.79||145.74|8
1731944380000|2024-11-18 15:39:40|145.82|145.74|145.82|145.74|145.87|145.74|145.82|145.74|48
1731944390000|2024-11-18 15:39:50|145.87||145.82||145.87||145.82||0
1731944400000|2024-11-18 15:40:00|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|76
1731944410000|2024-11-18 15:40:10||145.79||145.79||145.79||145.79|0
1731944420000|2024-11-18 15:40:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|11
1731944440000|2024-11-18 15:40:40|||||||||1
1731944470000|2024-11-18 15:41:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|49
1731944480000|2024-11-18 15:41:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|19
1731944490000|2024-11-18 15:41:30|||||||||1
1731944510000|2024-11-18 15:41:50|145.87||145.87||145.87||145.87||9
1731944520000|2024-11-18 15:42:00||145.79||145.79||145.79||145.74|0
1731944530000|2024-11-18 15:42:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|3
1731944560000|2024-11-18 15:42:40|||||||||2
1731944570000|2024-11-18 15:42:50|||||||||24
1731944590000|2024-11-18 15:43:10|||||||||4
1731944600000|2024-11-18 15:43:20|||||||||2
1731944660000|2024-11-18 15:44:20|||||||||24
1731944670000|2024-11-18 15:44:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|183
1731944680000|2024-11-18 15:44:40||145.79||145.84||145.84||145.79|30
1731944690000|2024-11-18 15:44:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1731944700000|2024-11-18 15:45:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|42
1731944710000|2024-11-18 15:45:10|145.92||145.87||145.92||145.87||0
1731944750000|2024-11-18 15:45:50|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|65
1731944760000|2024-11-18 15:46:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|31
1731944770000|2024-11-18 15:46:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|48
1731944780000|2024-11-18 15:46:20|||||||||103
1731944810000|2024-11-18 15:46:50|||||||||21
1731944820000|2024-11-18 15:47:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|96
1731944830000|2024-11-18 15:47:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|23
1731944840000|2024-11-18 15:47:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|24
1731944850000|2024-11-18 15:47:30|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|16
1731944860000|2024-11-18 15:47:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|1
1731944880000|2024-11-18 15:48:00||145.84||145.89||145.89||145.84|10
1731944910000|2024-11-18 15:48:30|||||||||86
1731944920000|2024-11-18 15:48:40|||||||||4
1731944950000|2024-11-18 15:49:10|||||||||5
1731944960000|2024-11-18 15:49:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|31
1731944970000|2024-11-18 15:49:30||145.84||145.89||145.89||145.84|0
1731945000000|2024-11-18 15:50:00|||||||||2
1731945010000|2024-11-18 15:50:10|||||||||22
1731945060000|2024-11-18 15:51:00|||||||||59
1731945100000|2024-11-18 15:51:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|211
1731945110000|2024-11-18 15:51:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|33
1731945120000|2024-11-18 15:52:00|||||||||1
1731945130000|2024-11-18 15:52:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|20
1731945140000|2024-11-18 15:52:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|15
1731945180000|2024-11-18 15:53:00|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|12
1731945190000|2024-11-18 15:53:10|145.92||145.92||145.97||145.92||0
1731945210000|2024-11-18 15:53:30|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|0
1731945220000|2024-11-18 15:53:40|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.84|34
1731945230000|2024-11-18 15:53:50|||||||||23
1731945240000|2024-11-18 15:54:00|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|101
1731945250000|2024-11-18 15:54:10||145.89||145.94||145.94||145.89|262
1731945260000|2024-11-18 15:54:20|||||||||17
1731945270000|2024-11-18 15:54:30|||||||||28
1731945280000|2024-11-18 15:54:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|150
1731945300000|2024-11-18 15:55:00|146.12|146.04|146.12|145.99|146.12|146.04|146.12|145.99|158
1731945310000|2024-11-18 15:55:10||146.04||145.99||146.04||145.99|0
1731945320000|2024-11-18 15:55:20||146.04||146.04||146.04||146.04|2
1731945340000|2024-11-18 15:55:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|27
1731945350000|2024-11-18 15:55:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1731945360000|2024-11-18 15:56:00|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|169
1731945380000|2024-11-18 15:56:20|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|79
1731945390000|2024-11-18 15:56:30||145.99||145.99||145.99||145.99|0
1731945400000|2024-11-18 15:56:40|146.12||146.07||146.12||146.07||1
1731945420000|2024-11-18 15:57:00|146.12||146.07||146.12||146.07||479
1731945430000|2024-11-18 15:57:10||145.94||145.94||145.94||145.94|40
1731945440000|2024-11-18 15:57:20|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|0
1731945460000|2024-11-18 15:57:40|||||||||22
1731945480000|2024-11-18 15:58:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|37
1731945510000|2024-11-18 15:58:30|||||||||21
1731945530000|2024-11-18 15:58:50|||||||||4
1731945540000|2024-11-18 15:59:00|146.12||146.07||146.12||146.07||9
1731945550000|2024-11-18 15:59:10|||||||||34
1731945560000|2024-11-18 15:59:20|||||||||34
1731945570000|2024-11-18 15:59:30|||||||||1
1731945590000|2024-11-18 15:59:50|||||||||23
1731945600000|2024-11-18 16:00:00|146.12||146.12||146.12||146.07||17
1731945610000|2024-11-18 16:00:10||146.04||146.04||146.04||146.04|383
1731945620000|2024-11-18 16:00:20|||||||||10
1731945630000|2024-11-18 16:00:30||145.99||146.04||146.04||145.99|54
1731945640000|2024-11-18 16:00:40|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|14
1731945650000|2024-11-18 16:00:50|146.12||146.07||146.12||146.07||0
1731945660000|2024-11-18 16:01:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|166
1731945670000|2024-11-18 16:01:10|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|115
1731945690000|2024-11-18 16:01:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|51
1731945750000|2024-11-18 16:02:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|76
1731945760000|2024-11-18 16:02:40|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|15
1731945770000|2024-11-18 16:02:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|6
1731945790000|2024-11-18 16:03:10|146.17||146.12||146.17||146.12||19
1731945800000|2024-11-18 16:03:20|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|30
1731945820000|2024-11-18 16:03:40|||||||||4
1731945830000|2024-11-18 16:03:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|7
1731945840000|2024-11-18 16:04:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|29
1731945850000|2024-11-18 16:04:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|5
1731945870000|2024-11-18 16:04:30|||||||||9
1731945880000|2024-11-18 16:04:40|||||||||35
1731945890000|2024-11-18 16:04:50|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|14
1731945900000|2024-11-18 16:05:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|8
1731945910000|2024-11-18 16:05:10|||||||||4
1731945940000|2024-11-18 16:05:40||145.99||145.99||145.99||145.99|11
1731945950000|2024-11-18 16:05:50||146.04||146.04||146.04||146.04|0
1731945980000|2024-11-18 16:06:20|146.17||146.17||146.17||146.17||77
1731945990000|2024-11-18 16:06:30|146.12||146.12||146.17||146.12||0
1731946000000|2024-11-18 16:06:40|||||||||1
1731946020000|2024-11-18 16:07:00|146.17||146.17||146.17||146.17||0
1731946030000|2024-11-18 16:07:10|146.12||146.12||146.17||146.12||0
1731946040000|2024-11-18 16:07:20|||||||||10
1731946050000|2024-11-18 16:07:30|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|52
1731946060000|2024-11-18 16:07:40||146.04||146.04||146.04||146.04|0
1731946070000|2024-11-18 16:07:50||145.99||145.99||145.99||145.99|2
1731946080000|2024-11-18 16:08:00|146.07|146.04|146.07|145.99|146.07|146.04|146.07|145.99|14
1731946090000|2024-11-18 16:08:10|146.12||146.07||146.12||146.07||120
1731946100000|2024-11-18 16:08:20|||||||||2
1731946110000|2024-11-18 16:08:30|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|82
1731946120000|2024-11-18 16:08:40|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|12
1731946130000|2024-11-18 16:08:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|145.99|13
1731946140000|2024-11-18 16:09:00||145.99||145.99||146.04||145.99|12
1731946150000|2024-11-18 16:09:10||146.04||146.04||146.04||145.99|0
1731946160000|2024-11-18 16:09:20|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|7
1731946170000|2024-11-18 16:09:30|146.12||146.07||146.12||146.07||0
1731946190000|2024-11-18 16:09:50|146.12||146.07||146.12||146.07||36
1731946200000|2024-11-18 16:10:00|146.12||146.07||146.12||146.07||10
1731946210000|2024-11-18 16:10:10|146.12||146.07||146.12||146.07||115
1731946220000|2024-11-18 16:10:20|||||||||10
1731946230000|2024-11-18 16:10:30|||||||||12
1731946260000|2024-11-18 16:11:00|||||||||21
1731946280000|2024-11-18 16:11:20|146.12||146.12||146.12||146.12||7
1731946290000|2024-11-18 16:11:30|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|26
1731946300000|2024-11-18 16:11:40|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|44
1731946310000|2024-11-18 16:11:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1731946320000|2024-11-18 16:12:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|8
1731946340000|2024-11-18 16:12:20|||||||||14
1731946350000|2024-11-18 16:12:30|||||||||4
1731946390000|2024-11-18 16:13:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|26
1731946400000|2024-11-18 16:13:20|146.07||146.07||146.07||146.07||4
1731946410000|2024-11-18 16:13:30|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|0
1731946420000|2024-11-18 16:13:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1731946430000|2024-11-18 16:13:50|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|86
1731946440000|2024-11-18 16:14:00|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|14
1731946460000|2024-11-18 16:14:20|146.07||146.07||146.07||146.07||0
1731946470000|2024-11-18 16:14:30|146.02||146.02||146.07||146.02||0
1731946490000|2024-11-18 16:14:50|||||||||3
1731946500000|2024-11-18 16:15:00|||||||||31
1731946530000|2024-11-18 16:15:30|||||||||8
1731946540000|2024-11-18 16:15:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|35
1731946550000|2024-11-18 16:15:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|65
1731946560000|2024-11-18 16:16:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1731946580000|2024-11-18 16:16:20|||||||||11
1731946590000|2024-11-18 16:16:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|47
1731946600000|2024-11-18 16:16:40|||||||||1
1731946610000|2024-11-18 16:16:50|||||||||1
1731946620000|2024-11-18 16:17:00|146.07||146.07||146.07||146.07||1
1731946630000|2024-11-18 16:17:10|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|2
1731946640000|2024-11-18 16:17:20|146.07||146.07||146.07||146.07||28
1731946650000|2024-11-18 16:17:30|146.02||146.02||146.02||146.02||22
1731946660000|2024-11-18 16:17:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|63
1731946670000|2024-11-18 16:17:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1731946690000|2024-11-18 16:18:10|||||||||9
1731946700000|2024-11-18 16:18:20|||||||||10
1731946710000|2024-11-18 16:18:30|||||||||10
1731946730000|2024-11-18 16:18:50|||||||||39
1731946740000|2024-11-18 16:19:00|||||||||100
1731946750000|2024-11-18 16:19:10|||||||||1
1731946760000|2024-11-18 16:19:20|||||||||30
1731946790000|2024-11-18 16:19:50|||||||||287
1731946800000|2024-11-18 16:20:00|||||||||1
1731946820000|2024-11-18 16:20:20|||||||||1
1731946830000|2024-11-18 16:20:30|146.12||146.12||146.12||146.12||6
1731946840000|2024-11-18 16:20:40|146.07||146.07||146.07||146.07||3
1731946850000|2024-11-18 16:20:50|||||||||28
1731946860000|2024-11-18 16:21:00|||||||||1
1731946900000|2024-11-18 16:21:40|||||||||443
1731946910000|2024-11-18 16:21:50|146.12||146.07||146.12||146.07||119
1731946920000|2024-11-18 16:22:00|||||||||1
1731946930000|2024-11-18 16:22:10|||||||||26
1731946960000|2024-11-18 16:22:40|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|150
1731946970000|2024-11-18 16:22:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|56
1731946990000|2024-11-18 16:23:10|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|47
1731947000000|2024-11-18 16:23:20|146.12||146.12||146.17||146.12||1
1731947010000|2024-11-18 16:23:30|146.17||146.12||146.17||146.12||0
1731947020000|2024-11-18 16:23:40|146.17|146.09|146.17|146.04|146.17|146.09|146.17|146.04|31
1731947030000|2024-11-18 16:23:50||146.09||146.09||146.09||146.09|3
1731947040000|2024-11-18 16:24:00|||||||||86
1731947060000|2024-11-18 16:24:20|||||||||72
1731947090000|2024-11-18 16:24:50|||||||||2
1731947100000|2024-11-18 16:25:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|57
1731947110000|2024-11-18 16:25:10|||||||||12
1731947120000|2024-11-18 16:25:20|||||||||8
1731947130000|2024-11-18 16:25:30|||||||||26
1731947150000|2024-11-18 16:25:50|||||||||8
1731947160000|2024-11-18 16:26:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|28
1731947170000|2024-11-18 16:26:10|||||||||11
1731947180000|2024-11-18 16:26:20|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|8
1731947190000|2024-11-18 16:26:30|||||||||21
1731947200000|2024-11-18 16:26:40|146.17||146.17||146.17||146.17||5
1731947210000|2024-11-18 16:26:50||146.09||146.09||146.09||146.09|1
1731947230000|2024-11-18 16:27:10|||||||||31
1731947240000|2024-11-18 16:27:20|||||||||23
1731947250000|2024-11-18 16:27:30|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|181
1731947260000|2024-11-18 16:27:40|||||||||51
1731947270000|2024-11-18 16:27:50|||||||||17
1731947280000|2024-11-18 16:28:00|||||||||16
1731947290000|2024-11-18 16:28:10|||||||||15
1731947300000|2024-11-18 16:28:20|||||||||202
1731947310000|2024-11-18 16:28:30|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|238
1731947320000|2024-11-18 16:28:40|||||||||13
1731947330000|2024-11-18 16:28:50|||||||||45
1731947340000|2024-11-18 16:29:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|319
1731947350000|2024-11-18 16:29:10|||||||||218
1731947360000|2024-11-18 16:29:20|||||||||268
1731947370000|2024-11-18 16:29:30|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|167
1731947380000|2024-11-18 16:29:40|146.12||146.12||146.12||146.12||52
1731947390000|2024-11-18 16:29:50|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|87
1731947400000|2024-11-18 16:30:00||145.99||146.04||146.04||145.99|204
1731947410000|2024-11-18 16:30:10|||||||||16
1731947420000|2024-11-18 16:30:20|||||||||12
1731947430000|2024-11-18 16:30:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|405
1731947440000|2024-11-18 16:30:40|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|68
1731947450000|2024-11-18 16:30:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|140
1731947460000|2024-11-18 16:31:00|||||||||91
1731947470000|2024-11-18 16:31:10|||||||||35
1731947480000|2024-11-18 16:31:20|||||||||31
1731947490000|2024-11-18 16:31:30|146.07|145.99|146.17|146.09|146.17|146.09|146.07|145.99|997
1731947500000|2024-11-18 16:31:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|457
1731947510000|2024-11-18 16:31:50|||||||||79
1731947520000|2024-11-18 16:32:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|655
1731947530000|2024-11-18 16:32:10|||||||||227
1731947540000|2024-11-18 16:32:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|32
1731947550000|2024-11-18 16:32:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|405
1731947560000|2024-11-18 16:32:40|||||||||29
1731947570000|2024-11-18 16:32:50|||||||||22
1731947580000|2024-11-18 16:33:00|||||||||36
1731947590000|2024-11-18 16:33:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|356
1731947600000|2024-11-18 16:33:20|||||||||184
1731947610000|2024-11-18 16:33:30|||||||||21
1731947620000|2024-11-18 16:33:40|||||||||22
1731947630000|2024-11-18 16:33:50|||||||||108
1731947640000|2024-11-18 16:34:00|||||||||55
1731947650000|2024-11-18 16:34:10|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|247
1731947660000|2024-11-18 16:34:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|152
1731947670000|2024-11-18 16:34:30|||||||||109
1731947680000|2024-11-18 16:34:40|||||||||335
1731947690000|2024-11-18 16:34:50|146.32||146.32||146.32||146.32||965
1731947700000|2024-11-18 16:35:00|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|415
1731947710000|2024-11-18 16:35:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|28
1731947720000|2024-11-18 16:35:20|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|40
1731947730000|2024-11-18 16:35:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|387
1731947740000|2024-11-18 16:35:40|||||||||27
1731947750000|2024-11-18 16:35:50|146.32||146.32||146.32||146.32||264
1731947760000|2024-11-18 16:36:00|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|10
1731947770000|2024-11-18 16:36:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|114
1731947820000|2024-11-18 16:37:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|6
1731947830000|2024-11-18 16:37:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|225
1731947840000|2024-11-18 16:37:20|||||||||426
1731947850000|2024-11-18 16:37:30|146.42||146.37||146.42||146.37||2
1731947860000|2024-11-18 16:37:40|146.42||146.37||146.42||146.37||64
1731947870000|2024-11-18 16:37:50|146.42||146.42||146.42||146.42||128
1731947880000|2024-11-18 16:38:00||146.34||146.34||146.34||146.34|15
1731947900000|2024-11-18 16:38:20|||||||||2
1731947910000|2024-11-18 16:38:30|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|282
1731947920000|2024-11-18 16:38:40|146.42||146.42||146.42||146.37||0
1731947930000|2024-11-18 16:38:50||146.34||146.34||146.34||146.34|0
1731947940000|2024-11-18 16:39:00|||||||||3
1731947960000|2024-11-18 16:39:20|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|125
1731947970000|2024-11-18 16:39:30|||||||||50
1731947980000|2024-11-18 16:39:40|||||||||62
1731947990000|2024-11-18 16:39:50|||||||||6
1731948030000|2024-11-18 16:40:30|||||||||50
1731948040000|2024-11-18 16:40:40|||||||||15
1731948060000|2024-11-18 16:41:00||146.24||146.24||146.24||146.24|80
1731948070000|2024-11-18 16:41:10|146.42|146.29|146.42|146.34|146.42|146.34|146.42|146.29|360
1731948080000|2024-11-18 16:41:20||146.29||146.34||146.34||146.29|206
1731948090000|2024-11-18 16:41:30|||||||||22
1731948110000|2024-11-18 16:41:50|||||||||2
1731948120000|2024-11-18 16:42:00|||||||||2
1731948160000|2024-11-18 16:42:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|290
1731948170000|2024-11-18 16:42:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|17
1731948190000|2024-11-18 16:43:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|145
1731948210000|2024-11-18 16:43:30|146.42||146.42||146.42||146.37||71
1731948220000|2024-11-18 16:43:40|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|9
1731948230000|2024-11-18 16:43:50|||||||||5
1731948270000|2024-11-18 16:44:30|||||||||23
1731948290000|2024-11-18 16:44:50|||||||||1
1731948360000|2024-11-18 16:46:00|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|100
1731948370000|2024-11-18 16:46:10|146.42||146.42||146.42||146.37||28
1731948380000|2024-11-18 16:46:20|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|0
1731948420000|2024-11-18 16:47:00|||||||||3
1731948450000|2024-11-18 16:47:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|441
1731948460000|2024-11-18 16:47:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|13
1731948490000|2024-11-18 16:48:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|237
1731948500000|2024-11-18 16:48:20|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|281
1731948530000|2024-11-18 16:48:50||146.19||146.19||146.19||146.19|84
1731948540000|2024-11-18 16:49:00||146.24||146.24||146.24||146.24|0
1731948560000|2024-11-18 16:49:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|63
1731948600000|2024-11-18 16:50:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|183
1731948610000|2024-11-18 16:50:10||146.19||146.19||146.19||146.19|72
1731948620000|2024-11-18 16:50:20|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|18
1731948630000|2024-11-18 16:50:30|||||||||1
1731948640000|2024-11-18 16:50:40|||||||||51
1731948710000|2024-11-18 16:51:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|217
1731948720000|2024-11-18 16:52:00|||||||||50
1731948740000|2024-11-18 16:52:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|41
1731948750000|2024-11-18 16:52:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|17
1731948760000|2024-11-18 16:52:40|||||||||7
1731948790000|2024-11-18 16:53:10|||||||||39
1731948850000|2024-11-18 16:54:10|146.27||146.27||146.27||146.22||34
1731948860000|2024-11-18 16:54:20|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|27
1731948870000|2024-11-18 16:54:30|||||||||7
1731948880000|2024-11-18 16:54:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|141
1731948900000|2024-11-18 16:55:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|0
1731948930000|2024-11-18 16:55:30||146.19||146.19||146.19||146.19|30
1731948940000|2024-11-18 16:55:40|146.27||146.32||146.32||146.27||73
1731948950000|2024-11-18 16:55:50|146.27||146.32||146.32||146.27||0
1731948960000|2024-11-18 16:56:00|146.27||146.27||146.27||146.27||0
1731948970000|2024-11-18 16:56:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|67
1731949050000|2024-11-18 16:57:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1731949070000|2024-11-18 16:57:50|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|12
1731949080000|2024-11-18 16:58:00|146.22||146.22||146.27||146.22||0
1731949230000|2024-11-18 17:00:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|25
1731949320000|2024-11-18 17:02:00||146.14||146.19||146.19||146.14|16
1731949400000|2024-11-18 17:03:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|18
1731949440000|2024-11-18 17:04:00|||||||||167
1731949480000|2024-11-18 17:04:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1731949590000|2024-11-18 17:06:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|61
1731949700000|2024-11-18 17:08:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|180
1731949710000|2024-11-18 17:08:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|151
1731949720000|2024-11-18 17:08:40|||||||||28
1731949730000|2024-11-18 17:08:50|146.27||146.27||146.27||146.27||16
1731949740000|2024-11-18 17:09:00||146.19||146.19||146.19||146.14|0
1731949750000|2024-11-18 17:09:10||146.14||146.19||146.19||146.14|0
1731949860000|2024-11-18 17:11:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|16
1731949910000|2024-11-18 17:11:50|||||||||3
1731949940000|2024-11-18 17:12:20|||||||||25
1731950010000|2024-11-18 17:13:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|10
1731950070000|2024-11-18 17:14:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|99
1731950100000|2024-11-18 17:15:00||146.29||146.34||146.34||146.29|24
1731950110000|2024-11-18 17:15:10||146.29||146.29||146.34||146.29|0
1731950120000|2024-11-18 17:15:20||146.34||146.34||146.34||146.29|0
1731950130000|2024-11-18 17:15:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|63
1731950160000|2024-11-18 17:16:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|59
1731950170000|2024-11-18 17:16:10|||||||||33
1731950180000|2024-11-18 17:16:20|||||||||35
1731950190000|2024-11-18 17:16:30||146.29||146.29||146.29||146.29|73
1731950200000|2024-11-18 17:16:40|||||||||47
1731950210000|2024-11-18 17:16:50||146.34||146.34||146.34||146.34|18
1731950220000|2024-11-18 17:17:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|48
1731950230000|2024-11-18 17:17:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|34
1731950250000|2024-11-18 17:17:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1731950280000|2024-11-18 17:18:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|12
1731950290000|2024-11-18 17:18:10|146.37||146.37||146.37||146.37||0
1731950300000|2024-11-18 17:18:20||146.29||146.29||146.29||146.29|0
1731950400000|2024-11-18 17:20:00|||||||||157
1731950540000|2024-11-18 17:22:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1731950550000|2024-11-18 17:22:30||146.29||146.34||146.34||146.29|0
1731950560000|2024-11-18 17:22:40||146.29||146.34||146.34||146.29|2
1731950570000|2024-11-18 17:22:50||146.29||146.34||146.34||146.29|0
1731950580000|2024-11-18 17:23:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1731950590000|2024-11-18 17:23:10|146.42||146.42||146.42||146.37||0
1731950600000|2024-11-18 17:23:20|146.37||146.42||146.42||146.37||0
1731950620000|2024-11-18 17:23:40||146.34||146.34||146.34||146.34|0
1731950630000|2024-11-18 17:23:50||146.29||146.34||146.34||146.29|0
1731950640000|2024-11-18 17:24:00||146.29||146.34||146.34||146.29|0
1731950670000|2024-11-18 17:24:30|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|0
1731950680000|2024-11-18 17:24:40|146.37||146.37||146.42||146.37||0
1731950690000|2024-11-18 17:24:50|146.42||146.37||146.42||146.37||0
1731950700000|2024-11-18 17:25:00|146.42||146.42||146.42||146.42||0
1731950710000|2024-11-18 17:25:10|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|0
1731950720000|2024-11-18 17:25:20||146.29||146.34||146.34||146.29|0
1731950730000|2024-11-18 17:25:30||146.29||146.29||146.29||146.29|0
1731950740000|2024-11-18 17:25:40|146.37||146.37||146.42||146.37||0
1731950750000|2024-11-18 17:25:50|146.42||146.42||146.42||146.42||0
1731950760000|2024-11-18 17:26:00|146.37||146.37||146.37||146.37||0
1731950770000|2024-11-18 17:26:10|146.42||146.42||146.42||146.42||0
1731950780000|2024-11-18 17:26:20|146.37||146.42||146.42||146.37||0
1731950800000|2024-11-18 17:26:40|146.37||146.37||146.37||146.37||0
1731950920000|2024-11-18 17:28:40|||||||||40
1731951030000|2024-11-18 17:30:30||146.24||146.24||146.24||146.24|0
1731951040000|2024-11-18 17:30:40|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|8
1731951050000|2024-11-18 17:30:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1731951080000|2024-11-18 17:31:20|||||||||99
1731951090000|2024-11-18 17:31:30|||||||||7
1731951100000|2024-11-18 17:31:40|||||||||54
1731951110000|2024-11-18 17:31:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|11
1731951160000|2024-11-18 17:32:40||146.24||146.24||146.24||146.24|0
1731951170000|2024-11-18 17:32:50|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|11
1731951220000|2024-11-18 17:33:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|250
1731951480000|2024-11-18 17:38:00|||||||||8
1731951500000|2024-11-18 17:38:20|146.37||146.37||146.37||146.37||3
1731951510000|2024-11-18 17:38:30||146.29||146.29||146.29||146.29|22
1731951520000|2024-11-18 17:38:40|||||||||8
1731951560000|2024-11-18 17:39:20|||||||||34
1731951600000|2024-11-18 17:40:00|||||||||65
1731951620000|2024-11-18 17:40:20|||||||||17
1731951630000|2024-11-18 17:40:30|||||||||72
1731951640000|2024-11-18 17:40:40|||||||||13
1731951650000|2024-11-18 17:40:50|||||||||19
1731951680000|2024-11-18 17:41:20|||||||||39
1731951700000|2024-11-18 17:41:40|||||||||22
1731951720000|2024-11-18 17:42:00|||||||||3
1731951870000|2024-11-18 17:44:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|24
1731951900000|2024-11-18 17:45:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|35
1731951920000|2024-11-18 17:45:20|||||||||132
1731951960000|2024-11-18 17:46:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1731951970000|2024-11-18 17:46:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|12
1731951980000|2024-11-18 17:46:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|4
1731952000000|2024-11-18 17:46:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|13
1731952010000|2024-11-18 17:46:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1731952020000|2024-11-18 17:47:00|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|0
1731952030000|2024-11-18 17:47:10||146.24||146.24||146.24||146.24|0
1731952050000|2024-11-18 17:47:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1731952060000|2024-11-18 17:47:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|151
1731952070000|2024-11-18 17:47:50|||||||||36
1731952080000|2024-11-18 17:48:00|||||||||2
1731952100000|2024-11-18 17:48:20|||||||||2
1731952110000|2024-11-18 17:48:30|146.27||146.22||146.27||146.22||5
1731952120000|2024-11-18 17:48:40|146.27||146.27||146.27||146.27||0
1731952130000|2024-11-18 17:48:50|146.22||146.27||146.27||146.22||0
1731952140000|2024-11-18 17:49:00|146.22|146.19|146.27|146.19|146.27|146.19|146.22|146.19|0
1731952320000|2024-11-18 17:52:00|146.32||146.27||146.32||146.27||0
1731952400000|2024-11-18 17:53:20|||||||||1
1731952540000|2024-11-18 17:55:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1731952600000|2024-11-18 17:56:40|146.37||146.37||146.37||146.37||0
1731952610000|2024-11-18 17:56:50|146.32||146.37||146.37||146.32||0
1731952620000|2024-11-18 17:57:00|146.32||146.32||146.32||146.32||0
1731952630000|2024-11-18 17:57:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|6
1731952650000|2024-11-18 17:57:30|||||||||4
1731952770000|2024-11-18 17:59:30|||||||||36
1731952790000|2024-11-18 17:59:50||146.24||146.24||146.24||146.24|12
1731952800000|2024-11-18 18:00:00|146.32||146.32||146.32||146.32||2
1731952820000|2024-11-18 18:00:20|146.37||146.37||146.37||146.37||7
1731952830000|2024-11-18 18:00:30|146.32||146.32||146.32||146.32||0
1731952860000|2024-11-18 18:01:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1731952870000|2024-11-18 18:01:10|146.32||146.27||146.32||146.27||0
1731952940000|2024-11-18 18:02:20|146.32||146.32||146.32||146.32||6
1731952960000|2024-11-18 18:02:40||146.24||146.24||146.24||146.24|0
1731952970000|2024-11-18 18:02:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|186
1731952980000|2024-11-18 18:03:00||146.24||146.24||146.24||146.24|0
1731953000000|2024-11-18 18:03:20|146.32||146.32||146.32||146.32||0
1731953030000|2024-11-18 18:03:50|146.37||146.37||146.37||146.37||1
1731953040000|2024-11-18 18:04:00|146.32||146.32||146.32||146.32||0
1731953140000|2024-11-18 18:05:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|27
1731953150000|2024-11-18 18:05:50||146.24||146.24||146.24||146.24|0
1731953160000|2024-11-18 18:06:00|146.32||146.32||146.32||146.32||0
1731953170000|2024-11-18 18:06:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|79
1731953190000|2024-11-18 18:06:30|||||||||5
1731953260000|2024-11-18 18:07:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|16
1731954030000|2024-11-18 18:20:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|120
1731954060000|2024-11-18 18:21:00|||||||||474
1731954090000|2024-11-18 18:21:30|||||||||200
1731954120000|2024-11-18 18:22:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1731954140000|2024-11-18 18:22:20|146.22||146.22||146.22||146.22||3
1731954150000|2024-11-18 18:22:30|146.17||146.17||146.17||146.17||0
1731954170000|2024-11-18 18:22:50|||||||||3
1731954230000|2024-11-18 18:23:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|8
1731954240000|2024-11-18 18:24:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|0
1731954300000|2024-11-18 18:25:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1731954310000|2024-11-18 18:25:10||146.09||146.09||146.09||146.09|0
1731954320000|2024-11-18 18:25:20|146.17||146.17||146.17||146.17||0
1731954530000|2024-11-18 18:28:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|74
1731954600000|2024-11-18 18:30:00|146.17||146.12||146.17||146.12||16
1731954630000|2024-11-18 18:30:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|4
1731954720000|2024-11-18 18:32:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|8
1731954730000|2024-11-18 18:32:10||145.99||146.04||146.04||145.99|0
1731954880000|2024-11-18 18:34:40||145.99||145.99||145.99||145.99|1
1731954900000|2024-11-18 18:35:00||146.04||146.04||146.04||145.99|0
1731954940000|2024-11-18 18:35:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|0
1731954970000|2024-11-18 18:36:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|26
1731954980000|2024-11-18 18:36:20||145.99||146.04||146.04||145.99|0
1731954990000|2024-11-18 18:36:30||145.99||145.99||145.99||145.99|0
1731955010000|2024-11-18 18:36:50||146.04||146.04||146.04||146.04|0
1731955040000|2024-11-18 18:37:20||145.99||146.04||146.04||145.99|0
1731955050000|2024-11-18 18:37:30||145.99||146.04||146.04||145.99|0
1731955110000|2024-11-18 18:38:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|25
1731955250000|2024-11-18 18:40:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1731955260000|2024-11-18 18:41:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1731955310000|2024-11-18 18:41:50||145.94||145.94||145.94||145.94|0
1731955320000|2024-11-18 18:42:00||145.99||145.99||145.99||145.99|0
1731955410000|2024-11-18 18:43:30||145.94||145.94||145.94||145.94|0
1731955440000|2024-11-18 18:44:00|146.02||146.02||146.02||146.02||0
1731955450000|2024-11-18 18:44:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1731955490000|2024-11-18 18:44:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1731955500000|2024-11-18 18:45:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|11
1731955520000|2024-11-18 18:45:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1731955530000|2024-11-18 18:45:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1731955540000|2024-11-18 18:45:40||145.84||145.89||145.89||145.84|0
1731955550000|2024-11-18 18:45:50||145.84||145.89||145.89||145.84|0
1731955560000|2024-11-18 18:46:00||145.84||145.89||145.89||145.84|0
1731955590000|2024-11-18 18:46:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|0
1731955620000|2024-11-18 18:47:00|145.97||145.97||145.97||145.97||5
1731955630000|2024-11-18 18:47:10|145.92|145.79|145.87|145.79|145.92|145.79|145.87|145.79|28
1731955640000|2024-11-18 18:47:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|23
1731955710000|2024-11-18 18:48:30|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|2
1731955730000|2024-11-18 18:48:50|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|1
1731955740000|2024-11-18 18:49:00|145.92||145.92||145.92||145.92||0
1731955790000|2024-11-18 18:49:50|145.97||145.92||145.97||145.92||1
1731955810000|2024-11-18 18:50:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1731955860000|2024-11-18 18:51:00|146.02||145.97||146.02||145.97||1
1731956060000|2024-11-18 18:54:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1731956140000|2024-11-18 18:55:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|53
1731956180000|2024-11-18 18:56:20|146.07||146.07||146.07||146.07||1
1731956190000|2024-11-18 18:56:30||145.99||145.99||145.99||145.99|0
1731956280000|2024-11-18 18:58:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1731956360000|2024-11-18 18:59:20|||||||||5
1731956380000|2024-11-18 18:59:40|146.17||146.17||146.17||146.17||1
1731956390000|2024-11-18 18:59:50|146.12||146.12||146.12||146.12||0
1731956810000|2024-11-18 19:06:50|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.99|46
1731956820000|2024-11-18 19:07:00|146.07||146.07||146.07||146.07||0
1731956960000|2024-11-18 19:09:20|||||||||2
1731957050000|2024-11-18 19:10:50|||||||||4
1731957270000|2024-11-18 19:14:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|7
1731957300000|2024-11-18 19:15:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1731957310000|2024-11-18 19:15:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|32
1731957360000|2024-11-18 19:16:00|146.02||146.02||146.02||146.02||9
1731957370000|2024-11-18 19:16:10|145.97||145.97||145.97||145.97||0
1731957430000|2024-11-18 19:17:10|146.02||146.02||146.02||146.02||1
1731957440000|2024-11-18 19:17:20||145.94||145.94||145.94||145.94|0
1731957470000|2024-11-18 19:17:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|6
1731957490000|2024-11-18 19:18:10|146.02||146.02||146.02||146.02||2
1731957500000|2024-11-18 19:18:20||145.94||145.94||145.94||145.94|0
1731957560000|2024-11-18 19:19:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1731957750000|2024-11-18 19:22:30|||||||||27
1731957760000|2024-11-18 19:22:40|||||||||141
1731957820000|2024-11-18 19:23:40|||||||||2
1731957960000|2024-11-18 19:26:00|||||||||23
1731958040000|2024-11-18 19:27:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1731958080000|2024-11-18 19:28:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1731958210000|2024-11-18 19:30:10|||||||||27
1731958250000|2024-11-18 19:30:50|||||||||134
1731958360000|2024-11-18 19:32:40|||||||||45
1731958490000|2024-11-18 19:34:50|||||||||40
1731958500000|2024-11-18 19:35:00|||||||||38
1731958610000|2024-11-18 19:36:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|57
1731958620000|2024-11-18 19:37:00|145.97||145.97||145.97||145.97||13
1731958640000|2024-11-18 19:37:20||145.89||145.89||145.89||145.89|0
1731958890000|2024-11-18 19:41:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|18
1731958910000|2024-11-18 19:41:50||145.89||145.89||145.89||145.89|8
1731958940000|2024-11-18 19:42:20|145.97||145.97||145.97||145.97||0
1731959010000|2024-11-18 19:43:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1731959020000|2024-11-18 19:43:40||145.89||145.94||145.94||145.89|0
1731959030000|2024-11-18 19:43:50||145.89||145.89||145.89||145.89|0
1731959080000|2024-11-18 19:44:40|145.97||145.97||145.97||145.97||0
1731959110000|2024-11-18 19:45:10|146.02||145.97||146.02||145.97||128
1731959140000|2024-11-18 19:45:40|146.02||146.02||146.02||146.02||0
1731959170000|2024-11-18 19:46:10||145.94||145.94||145.94||145.94|0
1731959180000|2024-11-18 19:46:20||145.89||145.89||145.89||145.89|0
1731959190000|2024-11-18 19:46:30||145.94||145.94||145.94||145.94|0
1731959210000|2024-11-18 19:46:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1731959220000|2024-11-18 19:47:00|146.02||146.02||146.02||145.97||0
1731959240000|2024-11-18 19:47:20||145.94||145.94||145.94||145.94|0
1731959260000|2024-11-18 19:47:40||145.89||145.89||145.89||145.89|0
1731959300000|2024-11-18 19:48:20|145.97||145.97||145.97||145.97||0
1731959310000|2024-11-18 19:48:30|146.02||146.02||146.02||146.02||0
1731959320000|2024-11-18 19:48:40||145.94||145.89||145.94||145.89|0
1731959330000|2024-11-18 19:48:50||145.94||145.89||145.94||145.89|0
1731959350000|2024-11-18 19:49:10||145.94||145.89||145.94||145.89|0
1731959360000|2024-11-18 19:49:20|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.94|0
1731959370000|2024-11-18 19:49:30||145.89||145.89||145.89||145.89|0
1731959380000|2024-11-18 19:49:40||145.94||145.89||145.94||145.89|0
1731959400000|2024-11-18 19:50:00|145.97||145.97||145.97||145.97||0
1731959430000|2024-11-18 19:50:30|146.02||146.02||146.02||146.02||0
1731959470000|2024-11-18 19:51:10|145.97||146.02||146.02||145.97||0
1731959480000|2024-11-18 19:51:20|145.97||145.97||145.97||145.97||0
1731959490000|2024-11-18 19:51:30|146.02||146.02||146.02||146.02||0
1731959500000|2024-11-18 19:51:40|145.97||145.97||145.97||145.97||0
1731959530000|2024-11-18 19:52:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1731959570000|2024-11-18 19:52:50||145.89||145.89||145.89||145.89|1
1731959580000|2024-11-18 19:53:00|145.97||146.02||146.02||145.97||0
1731959620000|2024-11-18 19:53:40||145.94||145.89||145.94||145.89|0
1731959630000|2024-11-18 19:53:50||145.94||145.94||145.94||145.89|0
1731959670000|2024-11-18 19:54:30|||||||||3
1731959740000|2024-11-18 19:55:40|||||||||62
1731960150000|2024-11-18 20:02:30|||||||||16
1731960770000|2024-11-18 20:12:50|146.07||146.02||146.07||146.02||0
1731960840000|2024-11-18 20:14:00|||||||||20
1731960900000|2024-11-18 20:15:00|||||||||24
1731960920000|2024-11-18 20:15:20|||||||||46
1731960930000|2024-11-18 20:15:30|||||||||24
1731960980000|2024-11-18 20:16:20|||||||||22
1731961000000|2024-11-18 20:16:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|28
1731961090000|2024-11-18 20:18:10|||||||||37
1731961150000|2024-11-18 20:19:10|146.02||146.02||146.02||146.02||1
1731961160000|2024-11-18 20:19:20|145.97||145.97||145.97||145.97||0
1731961390000|2024-11-18 20:23:10|146.02||145.97||146.02||145.97||0
1731961700000|2024-11-18 20:28:20||145.84||145.89||145.89||145.84|0
1731961890000|2024-11-18 20:31:30||145.84||145.84||145.84||145.84|0
1731961930000|2024-11-18 20:32:10||145.89||145.84||145.89||145.84|0
1731961990000|2024-11-18 20:33:10|145.92||145.92||145.92||145.92||0
1731962140000|2024-11-18 20:35:40|145.97||145.97||145.97||145.97||5
1731962190000|2024-11-18 20:36:30||145.89||145.89||145.89||145.89|0
1731962280000|2024-11-18 20:38:00||145.84||145.84||145.84||145.84|0
1731962300000|2024-11-18 20:38:20|145.92||145.92||145.92||145.92||0
1731962310000|2024-11-18 20:38:30|145.97||145.97||145.97||145.97||0
1731962360000|2024-11-18 20:39:20||145.89||145.84||145.89||145.84|0
1731962400000|2024-11-18 20:40:00||145.89||145.89||145.89||145.89|0
1731962760000|2024-11-18 20:46:00||145.84||145.89||145.89||145.84|14
1731962800000|2024-11-18 20:46:40||145.84||145.84||145.84||145.84|42
1731962850000|2024-11-18 20:47:30|145.92||145.92||145.92||145.92||0
1731962940000|2024-11-18 20:49:00|||||||||1
1731962950000|2024-11-18 20:49:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|0
1731962980000|2024-11-18 20:49:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1731963000000|2024-11-18 20:50:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1731963210000|2024-11-18 20:53:30||145.84||145.89||145.89||145.84|7
1731963320000|2024-11-18 20:55:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|12
1731963360000|2024-11-18 20:56:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|52
1731963370000|2024-11-18 20:56:10|||||||||3
1731963380000|2024-11-18 20:56:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|81
1731963410000|2024-11-18 20:56:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|9
1731963470000|2024-11-18 20:57:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|56
1731963480000|2024-11-18 20:58:00|||||||||17
1731963490000|2024-11-18 20:58:10|||||||||21
1731963500000|2024-11-18 20:58:20|||||||||20
1731963510000|2024-11-18 20:58:30|146.07||146.07||146.07||146.07||20
1731963520000|2024-11-18 20:58:40|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|21
1731963530000|2024-11-18 20:58:50|||||||||20
1731963540000|2024-11-18 20:59:00|||||||||31
1731963550000|2024-11-18 20:59:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|84
1731963560000|2024-11-18 20:59:20|146.07||146.07||146.07||146.02||17
1731963570000|2024-11-18 20:59:30|146.02|145.99|146.07|145.94|146.07|145.99|146.02|145.94|128
1731963580000|2024-11-18 20:59:40||145.99||145.99||145.99||145.94|132
1731963590000|2024-11-18 20:59:50|||||||||26
1731999600000|2024-11-19 07:00:00|146.04|145.97|146.04|145.97|146.04|145.97|146.04|145.97|0
1731999790000|2024-11-19 07:03:10|146.52|146.39|146.52|146.34|146.52|146.39|146.52|146.34|2
1731999800000|2024-11-19 07:03:20||146.29||146.29||146.29||146.29|0
1731999810000|2024-11-19 07:03:30|146.47||146.47||146.47||146.47||0
1731999900000|2024-11-19 07:05:00|146.37|146.24|146.37|146.24|146.37|146.24|146.37|146.24|0
1732000170000|2024-11-19 07:09:30|146.42|146.29|146.42|146.29|146.42|146.29|146.42|146.29|18
1732000200000|2024-11-19 07:10:00||146.24||146.24||146.24||146.24|0
1732000210000|2024-11-19 07:10:10|146.37||146.37||146.37||146.37||0
1732000320000|2024-11-19 07:12:00|146.32|146.19|146.32|146.19|146.32|146.19|146.32|146.19|0
1732000340000|2024-11-19 07:12:20|146.27|146.14|146.27|146.14|146.27|146.14|146.27|146.14|0
1732000390000|2024-11-19 07:13:10|146.22|146.09|146.22|146.09|146.22|146.09|146.22|146.09|0
1732000480000|2024-11-19 07:14:40||146.14||146.09||146.14||146.09|14
1732000530000|2024-11-19 07:15:30|||||||||1
1732000540000|2024-11-19 07:15:40||146.14||146.09||146.14||146.09|1
1732000560000|2024-11-19 07:16:00|146.27|146.14|146.27|146.14|146.27|146.14|146.27|146.14|10
1732000590000|2024-11-19 07:16:30|146.22|146.09|146.22|146.09|146.22|146.09|146.22|146.09|150
1732000600000|2024-11-19 07:16:40|146.27|146.14|146.27|146.19|146.27|146.19|146.27|146.14|10
1732000620000|2024-11-19 07:17:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1732000640000|2024-11-19 07:17:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1732000750000|2024-11-19 07:19:10|146.32||146.32||146.32||146.32||5
1732000770000|2024-11-19 07:19:30|146.37|146.24|146.37|146.24|146.37|146.24|146.37|146.24|1
1732000790000|2024-11-19 07:19:50|146.42|146.29|146.42|146.29|146.42|146.29|146.42|146.29|1
1732000800000|2024-11-19 07:20:00|146.37||146.42||146.42||146.37||9
1732000810000|2024-11-19 07:20:10|146.37||146.42||146.42||146.37||0
1732000870000|2024-11-19 07:21:10||146.34||146.29||146.34||146.29|0
1732000890000|2024-11-19 07:21:30||146.34||146.34||146.34||146.34|0
1732000900000|2024-11-19 07:21:40|146.47||146.47||146.47||146.47||2
1732000950000|2024-11-19 07:22:30||146.39||146.34||146.39||146.34|0
1732000960000|2024-11-19 07:22:40||146.39||146.39||146.39||146.34|0
1732000970000|2024-11-19 07:22:50||146.34||146.39||146.39||146.34|0
1732000980000|2024-11-19 07:23:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1732000990000|2024-11-19 07:23:10||146.29||146.29||146.29||146.29|0
1732001030000|2024-11-19 07:23:50||146.34||146.34||146.34||146.34|0
1732001140000|2024-11-19 07:25:40||146.29||146.29||146.29||146.29|13
1732001190000|2024-11-19 07:26:30||146.34||146.34||146.34||146.34|0
1732001200000|2024-11-19 07:26:40||146.29||146.29||146.29||146.29|0
1732001240000|2024-11-19 07:27:20|146.37||146.37||146.37||146.37||0
1732001260000|2024-11-19 07:27:40|146.42||146.42||146.42||146.42||0
1732001270000|2024-11-19 07:27:50||146.34||146.34||146.34||146.34|0
1732001400000|2024-11-19 07:30:00|146.52|146.39|146.52|146.44|146.57|146.44|146.52|146.39|99
1732001410000|2024-11-19 07:30:10|146.57||146.52||146.57||146.52||0
1732001420000|2024-11-19 07:30:20|146.57||146.57||146.57||146.57||0
1732001460000|2024-11-19 07:31:00|146.52||146.52||146.52||146.52||0
1732001470000|2024-11-19 07:31:10|146.57||146.57||146.57||146.57||0
1732001500000|2024-11-19 07:31:40||146.49||146.44||146.49||146.44|0
1732001510000|2024-11-19 07:31:50||146.49||146.44||146.49||146.44|0
1732001530000|2024-11-19 07:32:10|146.52||146.57||146.57||146.52||0
1732001540000|2024-11-19 07:32:20|146.52||146.57||146.57||146.52||0
1732001560000|2024-11-19 07:32:40|146.52||146.52||146.52||146.52||0
1732001570000|2024-11-19 07:32:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|4
1732001580000|2024-11-19 07:33:00|146.52||146.52||146.52||146.47||0
1732001590000|2024-11-19 07:33:10|146.47||146.52||146.52||146.47||0
1732001600000|2024-11-19 07:33:20|146.47||146.52||146.52||146.47||0
1732001610000|2024-11-19 07:33:30|146.47||146.52||146.52||146.47||0
1732001620000|2024-11-19 07:33:40|146.47||146.52||146.52||146.47||0
1732001640000|2024-11-19 07:34:00|146.47||146.52||146.52||146.47||0
1732001650000|2024-11-19 07:34:10|146.47|146.34|146.47|146.34|146.47|146.34|146.47|146.34|0
1732001660000|2024-11-19 07:34:20|146.42|146.39|146.42|146.29|146.42|146.39|146.42|146.29|8
1732001680000|2024-11-19 07:34:40|146.47|146.34|146.47|146.34|146.47|146.34|146.47|146.34|26
1732001720000|2024-11-19 07:35:20||146.39||146.34||146.39||146.34|0
1732001760000|2024-11-19 07:36:00||146.39||146.34||146.39||146.34|0
1732001780000|2024-11-19 07:36:20||146.39||146.39||146.39||146.39|0
1732001800000|2024-11-19 07:36:40||146.34||146.34||146.34||146.34|5
1732001810000|2024-11-19 07:36:50|146.42||146.47||146.47||146.42||5
1732001830000|2024-11-19 07:37:10||146.39||146.39||146.39||146.39|0
1732001880000|2024-11-19 07:38:00|146.52||146.52||146.52||146.52||1
1732001940000|2024-11-19 07:39:00|146.57|146.44|146.57|146.44|146.57|146.44|146.57|146.44|0
1732001960000|2024-11-19 07:39:20|146.52|146.39|146.52|146.39|146.52|146.39|146.52|146.39|0
1732001970000|2024-11-19 07:39:30||146.44||146.44||146.44||146.44|0
1732001980000|2024-11-19 07:39:40||146.39||146.39||146.39||146.39|0
1732002160000|2024-11-19 07:42:40|146.47||146.47||146.47||146.47||0
1732002220000|2024-11-19 07:43:40|146.52||146.52||146.52||146.52||1
1732002240000|2024-11-19 07:44:00||146.44||146.39||146.44||146.39|5
1732002270000|2024-11-19 07:44:30|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.44|31
1732002280000|2024-11-19 07:44:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1732002400000|2024-11-19 07:46:40||146.34||146.34||146.34||146.34|1
1732002420000|2024-11-19 07:47:00|146.42||146.42||146.42||146.42||3
1732002440000|2024-11-19 07:47:20|||||||||1
1732002510000|2024-11-19 07:48:30||146.29||146.29||146.29||146.29|19
1732002530000|2024-11-19 07:48:50|146.37||146.37||146.37||146.37||0
1732002560000|2024-11-19 07:49:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|23
1732002570000|2024-11-19 07:49:30||146.29||146.29||146.29||146.29|6
1732002600000|2024-11-19 07:50:00||146.34||146.34||146.34||146.34|0
1732002630000|2024-11-19 07:50:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|2
1732002650000|2024-11-19 07:50:50||146.34||146.34||146.34||146.34|0
1732002660000|2024-11-19 07:51:00|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|6
1732002690000|2024-11-19 07:51:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|20
1732002720000|2024-11-19 07:52:00|||||||||21
1732002730000|2024-11-19 07:52:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|29
1732002740000|2024-11-19 07:52:20|||||||||2
1732002760000|2024-11-19 07:52:40|146.42||146.42||146.42||146.42||3
1732002790000|2024-11-19 07:53:10|146.37|146.24|146.37|146.29|146.37|146.29|146.37|146.24|0
1732002800000|2024-11-19 07:53:20|146.42||146.42||146.42||146.42||0
1732002820000|2024-11-19 07:53:40|146.37||146.42||146.42||146.37||0
1732002830000|2024-11-19 07:53:50|146.37||146.37||146.37||146.37||0
1732002860000|2024-11-19 07:54:20||146.24||146.29||146.29||146.24|12
1732002870000|2024-11-19 07:54:30||146.24||146.29||146.29||146.24|0
1732002910000|2024-11-19 07:55:10||146.24||146.29||146.29||146.24|0
1732002920000|2024-11-19 07:55:20|146.32|146.24|146.32|146.24|146.32|146.29|146.32|146.24|2
1732002950000|2024-11-19 07:55:50||146.19||146.19||146.19||146.19|0
1732002960000|2024-11-19 07:56:00|146.27|146.34|146.42|146.34|146.42|146.34|146.27|146.34|296
1732002970000|2024-11-19 07:56:10|||||||||1
1732002980000|2024-11-19 07:56:20||146.29||146.29||146.29||146.29|33
1732002990000|2024-11-19 07:56:30|146.37||146.37||146.37||146.37||0
1732003020000|2024-11-19 07:57:00||146.24||146.24||146.24||146.24|0
1732003060000|2024-11-19 07:57:40||146.29||146.29||146.29||146.29|0
1732003120000|2024-11-19 07:58:40|||||||||18
1732003130000|2024-11-19 07:58:50||146.24||146.24||146.24||146.24|24
1732003140000|2024-11-19 07:59:00|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|53
1732003150000|2024-11-19 07:59:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|47
1732003180000|2024-11-19 07:59:40||146.19||146.19||146.19||146.19|31
1732003190000|2024-11-19 07:59:50|146.27||146.27||146.32||146.27||8
1732003200000|2024-11-19 08:00:00|146.22|146.09|146.27|146.19|146.27|146.19|146.17|146.09|187
1732003210000|2024-11-19 08:00:10|146.32|146.14|146.32|146.24|146.32|146.24|146.32|146.14|109
1732003220000|2024-11-19 08:00:20|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.24|26
1732003230000|2024-11-19 08:00:30|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|133
1732003240000|2024-11-19 08:00:40|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|30
1732003250000|2024-11-19 08:00:50|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|44
1732003260000|2024-11-19 08:01:00||146.34||146.34||146.34||146.34|67
1732003270000|2024-11-19 08:01:10|146.52|146.39|146.52|146.44|146.52|146.44|146.47|146.39|16
1732003280000|2024-11-19 08:01:20|146.47|146.39|146.52|146.44|146.57|146.49|146.47|146.39|78
1732003290000|2024-11-19 08:01:30|146.57||146.52||146.57||146.52||4
1732003300000|2024-11-19 08:01:40|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|26
1732003310000|2024-11-19 08:01:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1732003320000|2024-11-19 08:02:00|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|3
1732003330000|2024-11-19 08:02:10|146.57|146.44|146.52|146.44|146.57|146.44|146.47|146.39|78
1732003340000|2024-11-19 08:02:20|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|95
1732003350000|2024-11-19 08:02:30|||||||||2
1732003360000|2024-11-19 08:02:40|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|16
1732003370000|2024-11-19 08:02:50|146.57|146.54|146.62|146.54|146.67|146.54|146.57|146.49|2
1732003380000|2024-11-19 08:03:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|3
1732003390000|2024-11-19 08:03:10|146.62|146.44|146.57|146.49|146.62|146.49|146.57|146.44|13
1732003400000|2024-11-19 08:03:20|146.62|146.44|146.62|146.54|146.62|146.54|146.62|146.44|8
1732003410000|2024-11-19 08:03:30||146.49||146.49||146.54||146.49|4
1732003420000|2024-11-19 08:03:40|146.57|146.44|146.62|146.54|146.62|146.54|146.57|146.44|0
1732003430000|2024-11-19 08:03:50|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|0
1732003440000|2024-11-19 08:04:00|146.62|146.44|146.57|146.49|146.62|146.49|146.57|146.44|7
1732003450000|2024-11-19 08:04:10|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|8
1732003460000|2024-11-19 08:04:20|146.52||146.57||146.57||146.52||3
1732003470000|2024-11-19 08:04:30||146.49||146.49||146.49||146.49|1
1732003480000|2024-11-19 08:04:40|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|0
1732003490000|2024-11-19 08:04:50|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.49|1
1732003500000|2024-11-19 08:05:00|146.52|146.44|146.57|146.49|146.62|146.54|146.52|146.39|153
1732003510000|2024-11-19 08:05:10||146.44||146.49||146.49||146.44|5
1732003520000|2024-11-19 08:05:20|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|14
1732003530000|2024-11-19 08:05:30||146.44||146.49||146.49||146.44|1
1732003540000|2024-11-19 08:05:40||146.44||146.49||146.49||146.44|0
1732003550000|2024-11-19 08:05:50|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|13
1732003560000|2024-11-19 08:06:00|146.52|146.39|146.47|146.39|146.57|146.39|146.47|146.34|71
1732003570000|2024-11-19 08:06:10|146.42|146.34|146.37|146.29|146.47|146.39|146.37|146.29|6
1732003580000|2024-11-19 08:06:20|146.42|146.24|146.42|146.29|146.42|146.34|146.42|146.24|12
1732003590000|2024-11-19 08:06:30|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|20
1732003600000|2024-11-19 08:06:40|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|22
1732003610000|2024-11-19 08:06:50|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|23
1732003620000|2024-11-19 08:07:00|146.32|146.24|146.37|146.24|146.37|146.24|146.27|146.19|66
1732003630000|2024-11-19 08:07:10|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.24|24
1732003640000|2024-11-19 08:07:20|146.42|146.34|146.32|146.24|146.42|146.34|146.32|146.24|249
1732003650000|2024-11-19 08:07:30|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|21
1732003660000|2024-11-19 08:07:40|146.27|146.24|146.22|146.14|146.27|146.24|146.22|146.14|7
1732003670000|2024-11-19 08:07:50|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|6
1732003680000|2024-11-19 08:08:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|20
1732003690000|2024-11-19 08:08:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|136
1732003700000|2024-11-19 08:08:20|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|894
1732003710000|2024-11-19 08:08:30|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|2
1732003720000|2024-11-19 08:08:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|91
1732003730000|2024-11-19 08:08:50|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|58
1732003740000|2024-11-19 08:09:00|146.02||146.02||146.07||146.02||44
1732003750000|2024-11-19 08:09:10|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.94|8
1732003760000|2024-11-19 08:09:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|1
1732003770000|2024-11-19 08:09:30|146.07|145.89|146.02|145.94|146.07|145.94|146.02|145.89|3
1732003780000|2024-11-19 08:09:40|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|6
1732003790000|2024-11-19 08:09:50|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|5
1732003800000|2024-11-19 08:10:00|146.02|145.84|146.02|145.94|146.02|145.94|145.97|145.84|9
1732003810000|2024-11-19 08:10:10|146.07|145.99|146.02|145.89|146.12|146.04|146.02|145.89|24
1732003820000|2024-11-19 08:10:20|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|263
1732003830000|2024-11-19 08:10:30|145.92|145.84|145.97|145.84|145.97|145.84|145.87|145.79|610
1732003840000|2024-11-19 08:10:40|145.92|145.89|146.02|145.94|146.02|145.94|145.92|145.89|19
1732003850000|2024-11-19 08:10:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.84|67
1732003860000|2024-11-19 08:11:00|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|18
1732003870000|2024-11-19 08:11:10|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|0
1732003880000|2024-11-19 08:11:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|137
1732003890000|2024-11-19 08:11:30|145.97|145.89|145.82|145.74|145.97|145.89|145.82|145.74|133
1732003900000|2024-11-19 08:11:40|145.77|145.69|145.72|145.64|145.82|145.74|145.72|145.64|206
1732003910000|2024-11-19 08:11:50|||||||||43
1732003920000|2024-11-19 08:12:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|121
1732003930000|2024-11-19 08:12:10||145.54||145.54||145.54||145.54|17
1732003940000|2024-11-19 08:12:20|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.54|13
1732003950000|2024-11-19 08:12:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|56
1732003960000|2024-11-19 08:12:40|145.77|145.59|145.77|145.69|145.77|145.69|145.77|145.59|23
1732003970000|2024-11-19 08:12:50|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|0
1732003980000|2024-11-19 08:13:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|50
1732003990000|2024-11-19 08:13:10||145.74||145.74||145.79||145.74|16
1732004000000|2024-11-19 08:13:20|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|30
1732004010000|2024-11-19 08:13:30|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|0
1732004020000|2024-11-19 08:13:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|17
1732004030000|2024-11-19 08:13:50|145.87|145.69|145.82|145.69|145.87|145.74|145.77|145.69|24
1732004040000|2024-11-19 08:14:00|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.69|0
1732004050000|2024-11-19 08:14:10|145.77|145.69|145.67|145.59|145.82|145.69|145.67|145.59|18
1732004060000|2024-11-19 08:14:20|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.49|103
1732004070000|2024-11-19 08:14:30|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|158
1732004080000|2024-11-19 08:14:40|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|45
1732004090000|2024-11-19 08:14:50|145.77||145.72||145.77||145.72||6
1732004100000|2024-11-19 08:15:00|145.77|145.69|145.67|145.59|145.77|145.69|145.67|145.59|377
1732004110000|2024-11-19 08:15:10|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|13
1732004120000|2024-11-19 08:15:20|145.62|145.49|145.62|145.54|145.67|145.54|145.62|145.49|1
1732004130000|2024-11-19 08:15:30|145.67||145.62||145.67||145.62||7
1732004140000|2024-11-19 08:15:40|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|15
1732004150000|2024-11-19 08:15:50|145.72|145.59|145.72|145.59|145.72|145.64|145.72|145.59|28
1732004160000|2024-11-19 08:16:00|145.77|145.64|145.77|145.64|145.77|145.69|145.72|145.59|2
1732004170000|2024-11-19 08:16:10|145.82|145.69|145.82|145.74|145.82|145.74|145.82|145.69|4
1732004180000|2024-11-19 08:16:20|145.87|145.69|145.87|145.74|145.87|145.74|145.87|145.69|13
1732004190000|2024-11-19 08:16:30|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|0
1732004200000|2024-11-19 08:16:40||145.74||145.79||145.79||145.74|0
1732004210000|2024-11-19 08:16:50||145.74||145.79||145.79||145.74|3
1732004220000|2024-11-19 08:17:00|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|6
1732004230000|2024-11-19 08:17:10|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|30
1732004240000|2024-11-19 08:17:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1732004250000|2024-11-19 08:17:30|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1732004260000|2024-11-19 08:17:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1732004280000|2024-11-19 08:18:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|48
1732004290000|2024-11-19 08:18:10|||||||||16
1732004310000|2024-11-19 08:18:30||145.94||145.94||145.99||145.94|8
1732004320000|2024-11-19 08:18:40|146.02|145.89|146.02|145.94|146.07|145.94|146.02|145.89|7
1732004330000|2024-11-19 08:18:50||145.89||145.94||145.94||145.89|0
1732004340000|2024-11-19 08:19:00|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|2
1732004350000|2024-11-19 08:19:10|146.02||146.02||146.02||146.02||0
1732004360000|2024-11-19 08:19:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1732004370000|2024-11-19 08:19:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|3
1732004390000|2024-11-19 08:19:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|32
1732004400000|2024-11-19 08:20:00|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|49
1732004410000|2024-11-19 08:20:10|146.02|145.99|146.02|145.94|146.07|145.99|146.02|145.94|4
1732004420000|2024-11-19 08:20:20|||||||||1
1732004440000|2024-11-19 08:20:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|7
1732004450000|2024-11-19 08:20:50|146.12||146.07||146.12||146.07||30
1732004460000|2024-11-19 08:21:00|146.12|146.04|146.17|146.04|146.17|146.09|146.07|146.04|59
1732004470000|2024-11-19 08:21:10|146.12||146.12||146.12||146.12||0
1732004480000|2024-11-19 08:21:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|79
1732004490000|2024-11-19 08:21:30||145.89||145.94||145.94||145.89|18
1732004500000|2024-11-19 08:21:40|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|1
1732004510000|2024-11-19 08:21:50|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.94|0
1732004520000|2024-11-19 08:22:00|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|8
1732004530000|2024-11-19 08:22:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1732004540000|2024-11-19 08:22:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1732004550000|2024-11-19 08:22:30|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|31
1732004560000|2024-11-19 08:22:40|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|0
1732004570000|2024-11-19 08:22:50|146.02|145.89|145.97|145.89|146.02|145.89|145.97|145.84|0
1732004580000|2024-11-19 08:23:00|146.02|145.84|145.92|145.84|146.02|145.89|145.92|145.84|2
1732004590000|2024-11-19 08:23:10|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|11
1732004600000|2024-11-19 08:23:20|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|0
1732004610000|2024-11-19 08:23:30||145.84||145.89||145.89||145.84|105
1732004620000|2024-11-19 08:23:40|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|39
1732004630000|2024-11-19 08:23:50|145.97||145.92||145.97||145.92||65
1732004640000|2024-11-19 08:24:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|1
1732004650000|2024-11-19 08:24:10|145.97||145.92||145.97||145.92||26
1732004660000|2024-11-19 08:24:20|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|80
1732004670000|2024-11-19 08:24:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|6
1732004680000|2024-11-19 08:24:40|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|77
1732004690000|2024-11-19 08:24:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|148
1732004700000|2024-11-19 08:25:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|1
1732004710000|2024-11-19 08:25:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.79|24
1732004720000|2024-11-19 08:25:20|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|108
1732004730000|2024-11-19 08:25:30|145.87|145.84|145.82|145.74|145.87|145.84|145.82|145.74|0
1732004740000|2024-11-19 08:25:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|6
1732004750000|2024-11-19 08:25:50||145.64||145.69||145.69||145.64|13
1732004760000|2024-11-19 08:26:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|1
1732004770000|2024-11-19 08:26:10|145.82|145.69|145.82|145.74|145.82|145.74|145.77|145.69|6
1732004780000|2024-11-19 08:26:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|0
1732004790000|2024-11-19 08:26:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|6
1732004810000|2024-11-19 08:26:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|11
1732004820000|2024-11-19 08:27:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|11
1732004830000|2024-11-19 08:27:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|75
1732004840000|2024-11-19 08:27:20|||||||||134
1732004850000|2024-11-19 08:27:30|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|14
1732004860000|2024-11-19 08:27:40|145.62|145.59|145.62|145.54|145.67|145.59|145.62|145.54|7
1732004870000|2024-11-19 08:27:50|145.67||145.62||145.67||145.62||0
1732004880000|2024-11-19 08:28:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|39
1732004910000|2024-11-19 08:28:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|10
1732004920000|2024-11-19 08:28:40|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|0
1732004930000|2024-11-19 08:28:50|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|0
1732004940000|2024-11-19 08:29:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|0
1732004960000|2024-11-19 08:29:20||145.54||145.59||145.59||145.54|22
1732004970000|2024-11-19 08:29:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|154
1732004980000|2024-11-19 08:29:40||145.64||145.64||145.64||145.64|1
1732004990000|2024-11-19 08:29:50|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|3
1732005000000|2024-11-19 08:30:00|145.82|145.69|145.77|145.69|145.82|145.74|145.77|145.69|15
1732005010000|2024-11-19 08:30:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|75
1732005020000|2024-11-19 08:30:20|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|38
1732005050000|2024-11-19 08:30:50||145.49||145.49||145.49||145.49|14
1732005060000|2024-11-19 08:31:00||145.54||145.54||145.54||145.54|0
1732005080000|2024-11-19 08:31:20|||||||||16
1732005090000|2024-11-19 08:31:30||145.49||145.49||145.54||145.49|3
1732005100000|2024-11-19 08:31:40|145.57|145.54|145.52|145.44|145.62|145.54|145.52|145.44|183
1732005110000|2024-11-19 08:31:50|145.57|145.49|145.52|145.39|145.57|145.49|145.47|145.39|45
1732005120000|2024-11-19 08:32:00||145.44||145.44||145.44||145.39|15
1732005130000|2024-11-19 08:32:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1732005140000|2024-11-19 08:32:20|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|3
1732005150000|2024-11-19 08:32:30|145.47||145.47||145.52||145.47||0
1732005160000|2024-11-19 08:32:40|145.52|145.34|145.42|145.34|145.52|145.34|145.42|145.34|317
1732005180000|2024-11-19 08:33:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|13
1732005190000|2024-11-19 08:33:10|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|17
1732005200000|2024-11-19 08:33:20|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|0
1732005210000|2024-11-19 08:33:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|0
1732005220000|2024-11-19 08:33:40|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|3
1732005230000|2024-11-19 08:33:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|6
1732005250000|2024-11-19 08:34:10|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|3
1732005270000|2024-11-19 08:34:30|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|95
1732005280000|2024-11-19 08:34:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|0
1732005300000|2024-11-19 08:35:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|34
1732005310000|2024-11-19 08:35:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|87
1732005330000|2024-11-19 08:35:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|15
1732005350000|2024-11-19 08:35:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|36
1732005360000|2024-11-19 08:36:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|25
1732005380000|2024-11-19 08:36:20|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.24|343
1732005390000|2024-11-19 08:36:30|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|72
1732005400000|2024-11-19 08:36:40|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|2
1732005410000|2024-11-19 08:36:50|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.24|0
1732005420000|2024-11-19 08:37:00|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.19|31
1732005430000|2024-11-19 08:37:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1732005440000|2024-11-19 08:37:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|73
1732005450000|2024-11-19 08:37:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|9
1732005460000|2024-11-19 08:37:40|145.32|145.14|145.27|145.19|145.32|145.24|145.27|145.14|123
1732005470000|2024-11-19 08:37:50|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|2
1732005480000|2024-11-19 08:38:00|145.27|145.19|145.22|145.14|145.32|145.19|145.22|145.09|16
1732005490000|2024-11-19 08:38:10||145.09||145.14||145.14||145.09|2
1732005500000|2024-11-19 08:38:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|0
1732005510000|2024-11-19 08:38:30|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|17
1732005520000|2024-11-19 08:38:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|141
1732005530000|2024-11-19 08:38:50|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|307
1732005540000|2024-11-19 08:39:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|20
1732005550000|2024-11-19 08:39:10|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|326
1732005580000|2024-11-19 08:39:40|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|158
1732005590000|2024-11-19 08:39:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|113
1732005600000|2024-11-19 08:40:00|145.07||145.02||145.07||145.02||25
1732005610000|2024-11-19 08:40:10|145.07||145.02||145.07||145.02||7
1732005620000|2024-11-19 08:40:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|14
1732005630000|2024-11-19 08:40:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|15
1732005640000|2024-11-19 08:40:40|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|43
1732005650000|2024-11-19 08:40:50|144.97||144.92||144.97||144.92||48
1732005660000|2024-11-19 08:41:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|28
1732005670000|2024-11-19 08:41:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|53
1732005680000|2024-11-19 08:41:20|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.79|10
1732005690000|2024-11-19 08:41:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|25
1732005700000|2024-11-19 08:41:40|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|19
1732005710000|2024-11-19 08:41:50|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|1
1732005720000|2024-11-19 08:42:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|3
1732005730000|2024-11-19 08:42:10|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|4
1732005750000|2024-11-19 08:42:30|144.87||144.87||144.87||144.87||1
1732005760000|2024-11-19 08:42:40|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|45
1732005770000|2024-11-19 08:42:50|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|101
1732005780000|2024-11-19 08:43:00|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|27
1732005790000|2024-11-19 08:43:10|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|5
1732005800000|2024-11-19 08:43:20||144.79||144.84||144.84||144.79|2
1732005810000|2024-11-19 08:43:30||144.79||144.84||144.84||144.79|2
1732005820000|2024-11-19 08:43:40|144.97||144.92||144.97||144.92||4
1732005830000|2024-11-19 08:43:50|144.97|144.79|144.87|144.79|144.97|144.79|144.87|144.79|162
1732005840000|2024-11-19 08:44:00|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|3
1732005850000|2024-11-19 08:44:10||144.69||144.74||144.74||144.69|2
1732005860000|2024-11-19 08:44:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|21
1732005870000|2024-11-19 08:44:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|57
1732005880000|2024-11-19 08:44:40|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|3
1732005890000|2024-11-19 08:44:50||144.74||144.74||144.74||144.69|2
1732005900000|2024-11-19 08:45:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|97
1732005910000|2024-11-19 08:45:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1732005920000|2024-11-19 08:45:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|20
1732005930000|2024-11-19 08:45:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|3
1732005950000|2024-11-19 08:45:50|||||||||1
1732005970000|2024-11-19 08:46:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.94|64
1732005980000|2024-11-19 08:46:20|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|11
1732005990000|2024-11-19 08:46:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|45
1732006000000|2024-11-19 08:46:40|145.12|144.94|145.02|144.94|145.12|144.94|145.02|144.94|31
1732006010000|2024-11-19 08:46:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|3
1732006020000|2024-11-19 08:47:00|145.07|144.99|145.17|145.04|145.17|145.04|145.07|144.99|27
1732006030000|2024-11-19 08:47:10|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.04|1
1732006040000|2024-11-19 08:47:20||145.04||145.09||145.09||145.04|0
1732006050000|2024-11-19 08:47:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1732006060000|2024-11-19 08:47:40|145.27|145.09|145.27|145.19|145.27|145.19|145.27|145.09|7
1732006070000|2024-11-19 08:47:50|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|5
1732006080000|2024-11-19 08:48:00|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|8
1732006090000|2024-11-19 08:48:10|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|44
1732006100000|2024-11-19 08:48:20|||||||||16
1732006110000|2024-11-19 08:48:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|62
1732006130000|2024-11-19 08:48:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|13
1732006140000|2024-11-19 08:49:00|145.37|145.19|145.27|145.19|145.37|145.24|145.27|145.19|26
1732006150000|2024-11-19 08:49:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.24|12
1732006170000|2024-11-19 08:49:30|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|28
1732006180000|2024-11-19 08:49:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2
1732006190000|2024-11-19 08:49:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|5
1732006200000|2024-11-19 08:50:00|145.32||145.27||145.32||145.27||5
1732006210000|2024-11-19 08:50:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|26
1732006220000|2024-11-19 08:50:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|6
1732006230000|2024-11-19 08:50:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|35
1732006240000|2024-11-19 08:50:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|273
1732006250000|2024-11-19 08:50:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|18
1732006260000|2024-11-19 08:51:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|60
1732006270000|2024-11-19 08:51:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|91
1732006280000|2024-11-19 08:51:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|81
1732006290000|2024-11-19 08:51:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|314
1732006300000|2024-11-19 08:51:40|||||||||71
1732006320000|2024-11-19 08:52:00|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|509
1732006330000|2024-11-19 08:52:10|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|58
1732006340000|2024-11-19 08:52:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|134
1732006350000|2024-11-19 08:52:30|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|151
1732006360000|2024-11-19 08:52:40|||||||||100
1732006370000|2024-11-19 08:52:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|10
1732006380000|2024-11-19 08:53:00|145.22|145.04|145.12|145.04|145.22|145.04|145.12|145.04|292
1732006390000|2024-11-19 08:53:10|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|11
1732006400000|2024-11-19 08:53:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|115
1732006410000|2024-11-19 08:53:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|14
1732006420000|2024-11-19 08:53:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|2
1732006430000|2024-11-19 08:53:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|19
1732006440000|2024-11-19 08:54:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732006450000|2024-11-19 08:54:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|105
1732006460000|2024-11-19 08:54:20|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|31
1732006470000|2024-11-19 08:54:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|12
1732006480000|2024-11-19 08:54:40||144.89||144.94||144.94||144.89|8
1732006490000|2024-11-19 08:54:50||144.89||144.94||144.94||144.89|0
1732006500000|2024-11-19 08:55:00|145.07|144.89|145.02|144.94|145.07|144.94|145.02|144.89|3
1732006510000|2024-11-19 08:55:10|145.07||145.02||145.07||145.02||3
1732006530000|2024-11-19 08:55:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1732006540000|2024-11-19 08:55:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.89|51
1732006550000|2024-11-19 08:55:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1732006570000|2024-11-19 08:56:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|234
1732006580000|2024-11-19 08:56:20|||||||||1
1732006590000|2024-11-19 08:56:30|||||||||2
1732006610000|2024-11-19 08:56:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|78
1732006620000|2024-11-19 08:57:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|97
1732006660000|2024-11-19 08:57:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|100
1732006670000|2024-11-19 08:57:50|144.97|144.79|144.92|144.84|144.97|144.84|144.92|144.79|133
1732006680000|2024-11-19 08:58:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|19
1732006690000|2024-11-19 08:58:10|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|42
1732006700000|2024-11-19 08:58:20|145.07|144.89|145.07|144.99|145.07|144.99|145.07|144.89|13
1732006710000|2024-11-19 08:58:30|||||||||16
1732006730000|2024-11-19 08:58:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|80
1732006740000|2024-11-19 08:59:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|311
1732006750000|2024-11-19 08:59:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|135
1732006770000|2024-11-19 08:59:30|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|26
1732006780000|2024-11-19 08:59:40|145.07|145.04|145.07|144.99|145.07|145.04|145.07|144.99|0
1732006790000|2024-11-19 08:59:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|51
1732006800000|2024-11-19 09:00:00|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.94|26
1732006810000|2024-11-19 09:00:10||144.94||144.94||144.94||144.94|8
1732006820000|2024-11-19 09:00:20|145.12|144.99|145.12|145.04|145.12|145.04|145.07|144.99|12
1732006830000|2024-11-19 09:00:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1732006840000|2024-11-19 09:00:40|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|35
1732006850000|2024-11-19 09:00:50|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|4
1732006860000|2024-11-19 09:01:00|145.22||145.17||145.22||145.17||2
1732006870000|2024-11-19 09:01:10|145.12|145.04|145.07|144.99|145.12|145.09|145.07|144.99|16
1732006880000|2024-11-19 09:01:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|83
1732006890000|2024-11-19 09:01:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1732006900000|2024-11-19 09:01:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|127
1732006910000|2024-11-19 09:01:50|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|165
1732006920000|2024-11-19 09:02:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|193
1732006930000|2024-11-19 09:02:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|102
1732006940000|2024-11-19 09:02:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|179
1732006950000|2024-11-19 09:02:30|||||||||4
1732006960000|2024-11-19 09:02:40|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|85
1732006970000|2024-11-19 09:02:50||144.89||144.89||144.89||144.84|26
1732006980000|2024-11-19 09:03:00|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|1
1732007000000|2024-11-19 09:03:20|||||||||24
1732007010000|2024-11-19 09:03:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|83
1732007030000|2024-11-19 09:03:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|58
1732007040000|2024-11-19 09:04:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1732007050000|2024-11-19 09:04:10|145.02||145.02||145.02||145.02||217
1732007060000|2024-11-19 09:04:20|144.97||144.97||144.97||144.97||0
1732007070000|2024-11-19 09:04:30|||||||||2
1732007090000|2024-11-19 09:04:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|41
1732007100000|2024-11-19 09:05:00|||||||||23
1732007110000|2024-11-19 09:05:10|||||||||74
1732007120000|2024-11-19 09:05:20|144.87|144.79|144.77|144.69|144.87|144.79|144.77|144.69|181
1732007130000|2024-11-19 09:05:30|||||||||87
1732007140000|2024-11-19 09:05:40||144.64||144.64||144.69||144.64|66
1732007150000|2024-11-19 09:05:50||144.69||144.69||144.69||144.64|0
1732007180000|2024-11-19 09:06:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|127
1732007190000|2024-11-19 09:06:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|214
1732007200000|2024-11-19 09:06:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|151
1732007210000|2024-11-19 09:06:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|94
1732007230000|2024-11-19 09:07:10|||||||||1
1732007240000|2024-11-19 09:07:20|||||||||57
1732007250000|2024-11-19 09:07:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|191
1732007260000|2024-11-19 09:07:40|||||||||72
1732007270000|2024-11-19 09:07:50|||||||||24
1732007280000|2024-11-19 09:08:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|131
1732007290000|2024-11-19 09:08:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.64|27
1732007300000|2024-11-19 09:08:20|||||||||28
1732007320000|2024-11-19 09:08:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|25
1732007330000|2024-11-19 09:08:50|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|5
1732007340000|2024-11-19 09:09:00|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.74|51
1732007350000|2024-11-19 09:09:10|144.92|144.74|144.87|144.79|144.92|144.79|144.87|144.74|7
1732007370000|2024-11-19 09:09:30|||||||||2
1732007380000|2024-11-19 09:09:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1732007400000|2024-11-19 09:10:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|28
1732007420000|2024-11-19 09:10:20||144.84||144.89||144.89||144.84|6
1732007430000|2024-11-19 09:10:30||144.84||144.89||144.89||144.84|0
1732007440000|2024-11-19 09:10:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|17
1732007450000|2024-11-19 09:10:50|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|29
1732007460000|2024-11-19 09:11:00||144.84||144.89||144.89||144.84|0
1732007470000|2024-11-19 09:11:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|21
1732007480000|2024-11-19 09:11:20|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.74|19
1732007490000|2024-11-19 09:11:30|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|0
1732007510000|2024-11-19 09:11:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|57
1732007520000|2024-11-19 09:12:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|103
1732007530000|2024-11-19 09:12:10|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|1
1732007540000|2024-11-19 09:12:20||144.59||144.64||144.64||144.59|3
1732007560000|2024-11-19 09:12:40|||||||||7
1732007570000|2024-11-19 09:12:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|66
1732007580000|2024-11-19 09:13:00|||||||||135
1732007590000|2024-11-19 09:13:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|88
1732007600000|2024-11-19 09:13:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|60
1732007610000|2024-11-19 09:13:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|63
1732007630000|2024-11-19 09:13:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|78
1732007640000|2024-11-19 09:14:00|||||||||19
1732007670000|2024-11-19 09:14:30|144.82||144.77||144.82||144.77||71
1732007690000|2024-11-19 09:14:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|141
1732007700000|2024-11-19 09:15:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|123
1732007710000|2024-11-19 09:15:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|64
1732007730000|2024-11-19 09:15:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|148
1732007740000|2024-11-19 09:15:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|140
1732007750000|2024-11-19 09:15:50|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|85
1732007760000|2024-11-19 09:16:00|144.57|144.49|144.47|144.39|144.57|144.49|144.47|144.39|491
1732007770000|2024-11-19 09:16:10|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|678
1732007780000|2024-11-19 09:16:20|144.42|144.34|144.42|144.29|144.42|144.34|144.32|144.24|330
1732007790000|2024-11-19 09:16:30|144.37|144.34|144.32|144.24|144.42|144.34|144.32|144.24|158
1732007810000|2024-11-19 09:16:50|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|131
1732007820000|2024-11-19 09:17:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|216
1732007830000|2024-11-19 09:17:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|69
1732007840000|2024-11-19 09:17:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|75
1732007850000|2024-11-19 09:17:30|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|155
1732007860000|2024-11-19 09:17:40|144.27|144.09|144.17|144.09|144.27|144.14|144.17|144.09|67
1732007870000|2024-11-19 09:17:50|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.09|55
1732007880000|2024-11-19 09:18:00|144.22|144.14|144.22|144.14|144.22|144.19|144.17|144.09|13
1732007890000|2024-11-19 09:18:10|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|33
1732007900000|2024-11-19 09:18:20|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|18
1732007910000|2024-11-19 09:18:30|144.12|144.04|144.22|144.14|144.27|144.14|144.12|144.04|107
1732007920000|2024-11-19 09:18:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|67
1732007930000|2024-11-19 09:18:50|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|6
1732007940000|2024-11-19 09:19:00|144.17|144.14|144.22|144.09|144.22|144.14|144.17|144.09|0
1732007950000|2024-11-19 09:19:10|144.17|144.04|144.17|144.04|144.17|144.09|144.12|144.04|1
1732007960000|2024-11-19 09:19:20|144.12|143.99|144.12|143.99|144.12|143.99|144.12|143.99|9
1732007970000|2024-11-19 09:19:30|144.07|144.04|144.07|143.94|144.12|144.04|144.07|143.94|398
1732007980000|2024-11-19 09:19:40|144.02|143.89|143.97|143.89|144.02|143.94|143.97|143.89|15
1732007990000|2024-11-19 09:19:50|144.02||144.02||144.02||143.97||19
1732008000000|2024-11-19 09:20:00|144.07|143.94|144.02|143.94|144.07|143.99|144.02|143.89|45
1732008010000|2024-11-19 09:20:10|144.07|143.99|144.07|143.99|144.12|143.99|144.02|143.99|31
1732008020000|2024-11-19 09:20:20|144.12|143.94|143.97|143.89|144.12|143.94|143.97|143.89|4
1732008030000|2024-11-19 09:20:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|41
1732008040000|2024-11-19 09:20:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|18
1732008050000|2024-11-19 09:20:50|143.87|143.79|143.97|143.84|143.97|143.89|143.87|143.79|19
1732008060000|2024-11-19 09:21:00|143.92|143.89|143.92|143.84|143.97|143.89|143.92|143.84|17
1732008070000|2024-11-19 09:21:10|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|4
1732008080000|2024-11-19 09:21:20|143.87|143.79|143.82|143.74|143.87|143.84|143.82|143.69|8
1732008090000|2024-11-19 09:21:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|143
1732008100000|2024-11-19 09:21:40|143.82|143.64|143.67|143.59|143.82|143.64|143.67|143.54|202
1732008110000|2024-11-19 09:21:50|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|114
1732008120000|2024-11-19 09:22:00|143.67|143.59|143.77|143.69|143.77|143.69|143.67|143.59|111
1732008130000|2024-11-19 09:22:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|199
1732008140000|2024-11-19 09:22:20|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|12
1732008150000|2024-11-19 09:22:30|143.87|143.69|143.87|143.79|143.87|143.79|143.87|143.69|33
1732008160000|2024-11-19 09:22:40|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.74|11
1732008170000|2024-11-19 09:22:50|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|173
1732008180000|2024-11-19 09:23:00|143.87|143.79|143.97|143.89|143.97|143.89|143.82|143.74|352
1732008190000|2024-11-19 09:23:10|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.74|204
1732008200000|2024-11-19 09:23:20||143.74||143.74||143.79||143.74|8
1732008210000|2024-11-19 09:23:30|143.82|143.69|143.72|143.64|143.82|143.69|143.72|143.64|158
1732008220000|2024-11-19 09:23:40|143.77|143.59|143.77|143.69|143.77|143.69|143.77|143.59|31
1732008230000|2024-11-19 09:23:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|531
1732008240000|2024-11-19 09:24:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.49|304
1732008250000|2024-11-19 09:24:10|143.57|143.49|143.52|143.44|143.57|143.54|143.52|143.44|8
1732008260000|2024-11-19 09:24:20|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|219
1732008270000|2024-11-19 09:24:30|143.47|143.34|143.42|143.34|143.47|143.34|143.42|143.34|12
1732008280000|2024-11-19 09:24:40|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|25
1732008290000|2024-11-19 09:24:50|143.52|143.34|143.42|143.34|143.52|143.44|143.42|143.29|425
1732008300000|2024-11-19 09:25:00|143.37|143.29|143.32|143.24|143.42|143.34|143.32|143.24|151
1732008310000|2024-11-19 09:25:10|143.27|143.19|143.27|143.19|143.32|143.19|143.22|143.14|112
1732008320000|2024-11-19 09:25:20|143.22|143.14|143.17|143.09|143.22|143.19|143.17|143.09|125
1732008330000|2024-11-19 09:25:30|143.22|143.04|143.12|143.04|143.22|143.09|143.12|143.04|40
1732008340000|2024-11-19 09:25:40|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|107
1732008350000|2024-11-19 09:25:50|143.22|143.14|143.17|143.04|143.22|143.14|143.17|143.04|135
1732008360000|2024-11-19 09:26:00|143.12|143.09|143.17|143.09|143.27|143.14|143.12|143.04|450
1732008370000|2024-11-19 09:26:10|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|42
1732008380000|2024-11-19 09:26:20|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|127
1732008390000|2024-11-19 09:26:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|49
1732008400000|2024-11-19 09:26:40|143.17|143.09|143.12|143.04|143.22|143.09|143.12|143.04|37
1732008410000|2024-11-19 09:26:50|143.17|142.99|143.07|142.94|143.17|142.99|143.07|142.94|60
1732008420000|2024-11-19 09:27:00|143.02|142.89|143.02|142.94|143.02|142.94|142.97|142.89|38
1732008430000|2024-11-19 09:27:10|142.97|142.89|142.92|142.84|143.02|142.94|142.92|142.84|622
1732008440000|2024-11-19 09:27:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|42
1732008450000|2024-11-19 09:27:30|142.97|142.89|143.07|142.99|143.12|143.04|142.92|142.84|879
1732008460000|2024-11-19 09:27:40|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|155
1732008470000|2024-11-19 09:27:50|143.07|142.99|143.02|142.89|143.07|142.99|143.02|142.89|154
1732008480000|2024-11-19 09:28:00|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|38
1732008490000|2024-11-19 09:28:10|143.02|142.84|142.92|142.84|143.02|142.89|142.92|142.84|203
1732008500000|2024-11-19 09:28:20|142.87|142.79|142.77|142.69|142.87|142.84|142.77|142.69|534
1732008510000|2024-11-19 09:28:30|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|472
1732008520000|2024-11-19 09:28:40|142.82|142.74|142.67|142.59|142.82|142.74|142.67|142.59|605
1732008530000|2024-11-19 09:28:50|142.62|142.54|142.72|142.64|142.72|142.64|142.62|142.54|775
1732008540000|2024-11-19 09:29:00|142.67|142.59|142.62|142.54|142.72|142.64|142.62|142.54|439
1732008550000|2024-11-19 09:29:10|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|229
1732008560000|2024-11-19 09:29:20|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|147
1732008570000|2024-11-19 09:29:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.54|338
1732008580000|2024-11-19 09:29:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|81
1732008590000|2024-11-19 09:29:50|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|262
1732008600000|2024-11-19 09:30:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|38
1732008610000|2024-11-19 09:30:10|142.52|142.39|142.57|142.49|142.57|142.49|142.47|142.39|540
1732008620000|2024-11-19 09:30:20|142.52|142.44|142.67|142.59|142.67|142.59|142.52|142.44|252
1732008630000|2024-11-19 09:30:30|142.62|142.54|142.62|142.54|142.62|142.54|142.52|142.44|897
1732008640000|2024-11-19 09:30:40|142.57|142.49|142.72|142.64|142.72|142.64|142.57|142.49|589
1732008650000|2024-11-19 09:30:50|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.59|99
1732008660000|2024-11-19 09:31:00|142.72|142.64|142.52|142.44|142.72|142.64|142.52|142.44|216
1732008670000|2024-11-19 09:31:10||142.39||142.44||142.44||142.39|78
1732008680000|2024-11-19 09:31:20|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.44|244
1732008690000|2024-11-19 09:31:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.34|55
1732008700000|2024-11-19 09:31:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|24
1732008710000|2024-11-19 09:31:50|142.52|142.44|142.42|142.34|142.52|142.44|142.42|142.34|70
1732008720000|2024-11-19 09:32:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|83
1732008730000|2024-11-19 09:32:10|142.47|142.39|142.37|142.29|142.47|142.39|142.32|142.24|219
1732008740000|2024-11-19 09:32:20|142.42|142.24|142.42|142.34|142.42|142.34|142.37|142.24|61
1732008750000|2024-11-19 09:32:30|142.37|142.29|142.32|142.24|142.37|142.29|142.27|142.19|49
1732008760000|2024-11-19 09:32:40|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|7
1732008770000|2024-11-19 09:32:50|142.32|142.24|142.27|142.19|142.32|142.24|142.22|142.14|97
1732008780000|2024-11-19 09:33:00|142.32|142.24|142.27|142.14|142.37|142.24|142.27|142.14|21
1732008790000|2024-11-19 09:33:10|142.22|142.19|142.27|142.14|142.27|142.19|142.22|142.14|21
1732008800000|2024-11-19 09:33:20|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|3
1732008810000|2024-11-19 09:33:30|142.27|142.19|142.32|142.24|142.37|142.24|142.22|142.14|50
1732008820000|2024-11-19 09:33:40|142.27|142.19|142.47|142.39|142.47|142.39|142.27|142.19|315
1732008830000|2024-11-19 09:33:50|142.52|142.34|142.47|142.39|142.52|142.44|142.47|142.34|134
1732008840000|2024-11-19 09:34:00|142.42|142.34|142.57|142.44|142.57|142.49|142.42|142.29|61
1732008850000|2024-11-19 09:34:10|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|259
1732008860000|2024-11-19 09:34:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|62
1732008870000|2024-11-19 09:34:30|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|157
1732008880000|2024-11-19 09:34:40|142.57|142.49|142.57|142.49|142.62|142.54|142.52|142.44|45
1732008890000|2024-11-19 09:34:50|142.62|142.54|142.57|142.44|142.62|142.54|142.57|142.44|157
1732008900000|2024-11-19 09:35:00|142.62|142.49|142.62|142.54|142.62|142.54|142.57|142.49|24
1732008910000|2024-11-19 09:35:10|142.57|142.49|142.52|142.44|142.62|142.54|142.52|142.44|124
1732008920000|2024-11-19 09:35:20|142.57|142.49|142.67|142.59|142.67|142.59|142.52|142.44|293
1732008930000|2024-11-19 09:35:30|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|87
1732008940000|2024-11-19 09:35:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|15
1732008950000|2024-11-19 09:35:50|142.72|142.64|142.82|142.74|142.82|142.74|142.72|142.64|279
1732008960000|2024-11-19 09:36:00|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|19
1732008970000|2024-11-19 09:36:10|142.72|142.69|142.67|142.59|142.72|142.69|142.67|142.54|145
1732008980000|2024-11-19 09:36:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|4
1732008990000|2024-11-19 09:36:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|83
1732009000000|2024-11-19 09:36:40|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|55
1732009010000|2024-11-19 09:36:50|142.72|142.64|142.92|142.79|142.92|142.84|142.72|142.64|303
1732009020000|2024-11-19 09:37:00|142.87|142.74|143.02|142.94|143.02|142.94|142.87|142.74|127
1732009030000|2024-11-19 09:37:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.89|464
1732009040000|2024-11-19 09:37:20|143.07|142.99|143.07|142.99|143.12|143.04|143.02|142.94|82
1732009050000|2024-11-19 09:37:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|653
1732009060000|2024-11-19 09:37:40|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|236
1732009070000|2024-11-19 09:37:50|143.07|142.99|143.02|142.94|143.07|142.99|142.97|142.89|366
1732009080000|2024-11-19 09:38:00|143.07|142.84|142.92|142.84|143.07|142.89|142.92|142.84|450
1732009090000|2024-11-19 09:38:10|142.97|142.79|142.87|142.79|142.97|142.79|142.82|142.74|175
1732009100000|2024-11-19 09:38:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|148
1732009110000|2024-11-19 09:38:30|||||||||70
1732009120000|2024-11-19 09:38:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|129
1732009130000|2024-11-19 09:38:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|152
1732009140000|2024-11-19 09:39:00|142.87|142.79|142.77|142.69|142.87|142.79|142.77|142.69|297
1732009150000|2024-11-19 09:39:10|142.82|142.74|142.82|142.74|142.87|142.74|142.77|142.69|218
1732009160000|2024-11-19 09:39:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.59|72
1732009170000|2024-11-19 09:39:30|142.67|142.59|142.57|142.49|142.67|142.64|142.57|142.49|154
1732009180000|2024-11-19 09:39:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|108
1732009190000|2024-11-19 09:39:50|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|191
1732009200000|2024-11-19 09:40:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|317
1732009210000|2024-11-19 09:40:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|184
1732009220000|2024-11-19 09:40:20|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|58
1732009230000|2024-11-19 09:40:30|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|55
1732009240000|2024-11-19 09:40:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|47
1732009250000|2024-11-19 09:40:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|252
1732009260000|2024-11-19 09:41:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|381
1732009270000|2024-11-19 09:41:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|59
1732009280000|2024-11-19 09:41:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|333
1732009290000|2024-11-19 09:41:30|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|69
1732009300000|2024-11-19 09:41:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|125
1732009310000|2024-11-19 09:41:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|23
1732009320000|2024-11-19 09:42:00|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|317
1732009330000|2024-11-19 09:42:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|34
1732009340000|2024-11-19 09:42:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|70
1732009350000|2024-11-19 09:42:30|||||||||172
1732009360000|2024-11-19 09:42:40|142.42||142.42||142.42||142.42||97
1732009370000|2024-11-19 09:42:50|142.37||142.37||142.37||142.37||27
1732009380000|2024-11-19 09:43:00|142.42|142.34|142.47|142.39|142.47|142.39|142.37|142.29|196
1732009390000|2024-11-19 09:43:10|142.52|142.44|142.37|142.29|142.52|142.44|142.32|142.24|297
1732009400000|2024-11-19 09:43:20|142.42||142.37||142.42||142.37||93
1732009410000|2024-11-19 09:43:30|142.42|142.24|142.32|142.24|142.42|142.24|142.32|142.24|156
1732009420000|2024-11-19 09:43:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|207
1732009430000|2024-11-19 09:43:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|11
1732009440000|2024-11-19 09:44:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|163
1732009450000|2024-11-19 09:44:10|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|58
1732009460000|2024-11-19 09:44:20|142.12|142.04|142.12|142.04|142.12|142.09|142.12|142.04|3
1732009480000|2024-11-19 09:44:40|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|81
1732009490000|2024-11-19 09:44:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|199
1732009500000|2024-11-19 09:45:00||142.04||142.04||142.09||142.04|47
1732009510000|2024-11-19 09:45:10|142.12|142.09|142.02|141.94|142.12|142.09|142.02|141.94|866
1732009520000|2024-11-19 09:45:20|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|75
1732009530000|2024-11-19 09:45:30|141.97|141.89|142.07|141.99|142.07|141.99|141.97|141.89|160
1732009540000|2024-11-19 09:45:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|415
1732009550000|2024-11-19 09:45:50|142.02|141.94|142.02|141.89|142.02|141.99|142.02|141.89|106
1732009560000|2024-11-19 09:46:00|142.07|141.94|141.97|141.89|142.07|141.99|141.97|141.89|184
1732009570000|2024-11-19 09:46:10|142.02||141.97||142.02||141.97||4
1732009580000|2024-11-19 09:46:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|223
1732009590000|2024-11-19 09:46:30|142.02|141.94|142.12|142.04|142.17|142.09|142.02|141.89|329
1732009600000|2024-11-19 09:46:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.94|78
1732009610000|2024-11-19 09:46:50|142.17|141.99|142.17|142.09|142.17|142.09|142.12|141.99|163
1732009620000|2024-11-19 09:47:00|142.12|142.04|142.07|141.99|142.17|142.09|142.07|141.99|121
1732009630000|2024-11-19 09:47:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|71
1732009640000|2024-11-19 09:47:20|142.07|141.99|142.17|142.04|142.17|142.04|142.07|141.99|150
1732009650000|2024-11-19 09:47:30|142.12|141.99|142.07|141.99|142.17|141.99|142.07|141.94|75
1732009660000|2024-11-19 09:47:40|142.12|142.04|142.17|142.09|142.17|142.09|142.07|141.99|248
1732009670000|2024-11-19 09:47:50|142.22|142.14|142.32|142.24|142.32|142.24|142.22|142.14|281
1732009680000|2024-11-19 09:48:00|142.27|142.19|142.27|142.19|142.32|142.24|142.22|142.14|68
1732009690000|2024-11-19 09:48:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|35
1732009700000|2024-11-19 09:48:20|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|51
1732009710000|2024-11-19 09:48:30|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|225
1732009720000|2024-11-19 09:48:40|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|71
1732009730000|2024-11-19 09:48:50|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|213
1732009740000|2024-11-19 09:49:00|142.22|142.14|142.32|142.24|142.32|142.24|142.22|142.09|1380
1732009750000|2024-11-19 09:49:10|142.27|142.19|142.42|142.34|142.42|142.34|142.27|142.19|708
1732009760000|2024-11-19 09:49:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|20
1732009770000|2024-11-19 09:49:30|142.32|142.24|142.37|142.29|142.42|142.34|142.32|142.24|762
1732009780000|2024-11-19 09:49:40|142.47|142.34|142.42|142.34|142.47|142.34|142.42|142.29|255
1732009790000|2024-11-19 09:49:50|142.37|142.29|142.32|142.24|142.37|142.34|142.32|142.24|20
1732009800000|2024-11-19 09:50:00|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|72
1732009810000|2024-11-19 09:50:10|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|382
1732009820000|2024-11-19 09:50:20|142.27|142.19|142.32|142.19|142.32|142.24|142.22|142.14|80
1732009830000|2024-11-19 09:50:30|142.27||142.27||142.32||142.27||2
1732009840000|2024-11-19 09:50:40|142.32|142.14|142.27|142.19|142.32|142.24|142.27|142.14|111
1732009850000|2024-11-19 09:50:50|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|50
1732009860000|2024-11-19 09:51:00|||||||||69
1732009870000|2024-11-19 09:51:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1732009880000|2024-11-19 09:51:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|176
1732009890000|2024-11-19 09:51:30|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|110
1732009900000|2024-11-19 09:51:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|3
1732009910000|2024-11-19 09:51:50|||||||||83
1732009920000|2024-11-19 09:52:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|87
1732009930000|2024-11-19 09:52:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|124
1732009940000|2024-11-19 09:52:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|67
1732009950000|2024-11-19 09:52:30|142.62|142.54|142.57|142.44|142.62|142.54|142.57|142.44|78
1732009960000|2024-11-19 09:52:40|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.44|255
1732009970000|2024-11-19 09:52:50|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|33
1732009980000|2024-11-19 09:53:00|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|35
1732009990000|2024-11-19 09:53:10|142.47|142.44|142.52|142.44|142.57|142.49|142.47|142.44|140
1732010000000|2024-11-19 09:53:20|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|17
1732010010000|2024-11-19 09:53:30|142.57|142.49|142.62|142.49|142.62|142.49|142.52|142.44|85
1732010020000|2024-11-19 09:53:40|142.57|142.44|142.62|142.49|142.62|142.54|142.57|142.44|19
1732010030000|2024-11-19 09:53:50|142.67|142.54|142.67|142.59|142.72|142.64|142.67|142.54|264
1732010040000|2024-11-19 09:54:00|142.72||142.67||142.72||142.67||718
1732010050000|2024-11-19 09:54:10|||||||||170
1732010060000|2024-11-19 09:54:20|142.72|142.54|142.72|142.64|142.72|142.64|142.67|142.54|88
1732010070000|2024-11-19 09:54:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|75
1732010080000|2024-11-19 09:54:40|||||||||18
1732010090000|2024-11-19 09:54:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|58
1732010100000|2024-11-19 09:55:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|69
1732010110000|2024-11-19 09:55:10|142.57|142.49|142.57|142.44|142.62|142.49|142.52|142.44|356
1732010120000|2024-11-19 09:55:20|142.52||142.52||142.57||142.52||26
1732010130000|2024-11-19 09:55:30|||||||||8
1732010140000|2024-11-19 09:55:40|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|153
1732010150000|2024-11-19 09:55:50|142.52|142.44|142.62|142.54|142.62|142.54|142.52|142.44|106
1732010160000|2024-11-19 09:56:00|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|175
1732010170000|2024-11-19 09:56:10|142.57||142.57||142.57||142.57||0
1732010180000|2024-11-19 09:56:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|66
1732010190000|2024-11-19 09:56:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1732010200000|2024-11-19 09:56:40|142.57|142.49|142.57|142.44|142.62|142.49|142.52|142.44|68
1732010210000|2024-11-19 09:56:50|142.62|142.49|142.62|142.49|142.62|142.54|142.62|142.49|49
1732010220000|2024-11-19 09:57:00|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|3
1732010230000|2024-11-19 09:57:10|142.57|142.54|142.67|142.54|142.67|142.59|142.57|142.49|103
1732010240000|2024-11-19 09:57:20|142.72|142.59|142.72|142.59|142.72|142.64|142.72|142.54|94
1732010250000|2024-11-19 09:57:30|142.67|142.54|142.67|142.54|142.72|142.59|142.67|142.54|10
1732010260000|2024-11-19 09:57:40|142.62|142.49|142.57|142.49|142.62|142.54|142.57|142.44|33
1732010270000|2024-11-19 09:57:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|21
1732010280000|2024-11-19 09:58:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|47
1732010290000|2024-11-19 09:58:10|142.72||142.72||142.72||142.67||3
1732010300000|2024-11-19 09:58:20|142.67||142.67||142.72||142.67||1
1732010310000|2024-11-19 09:58:30||142.54||142.59||142.59||142.54|8
1732010320000|2024-11-19 09:58:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|47
1732010330000|2024-11-19 09:58:50|142.52|142.44|142.47|142.34|142.52|142.44|142.47|142.34|194
1732010340000|2024-11-19 09:59:00|142.42||142.42||142.42||142.42||7
1732010350000|2024-11-19 09:59:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|524
1732010360000|2024-11-19 09:59:20|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|128
1732010370000|2024-11-19 09:59:30|142.62|142.49|142.57|142.49|142.62|142.49|142.52|142.44|16
1732010390000|2024-11-19 09:59:50|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|7
1732010400000|2024-11-19 10:00:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|109
1732010410000|2024-11-19 10:00:10|142.62||142.62||142.62||142.57||10
1732010420000|2024-11-19 10:00:20|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|2
1732010430000|2024-11-19 10:00:30|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|171
1732010440000|2024-11-19 10:00:40|142.62|142.49|142.62|142.49|142.62|142.49|142.57|142.44|21
1732010450000|2024-11-19 10:00:50|142.67|142.54|142.62|142.54|142.67|142.54|142.62|142.49|2
1732010460000|2024-11-19 10:01:00|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.54|83
1732010470000|2024-11-19 10:01:10|142.77|142.64|142.77|142.64|142.77|142.64|142.77|142.59|61
1732010480000|2024-11-19 10:01:20|142.72||142.72||142.77||142.72||103
1732010490000|2024-11-19 10:01:30|142.77|142.59|142.62|142.54|142.77|142.59|142.62|142.54|257
1732010500000|2024-11-19 10:01:40|142.67|142.49|142.67|142.59|142.67|142.59|142.67|142.49|16
1732010510000|2024-11-19 10:01:50|||||||||34
1732010520000|2024-11-19 10:02:00|142.62|142.54|142.47|142.39|142.62|142.54|142.47|142.39|119
1732010530000|2024-11-19 10:02:10||142.34||142.34||142.39||142.34|32
1732010540000|2024-11-19 10:02:20|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.34|1
1732010550000|2024-11-19 10:02:30|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|13
1732010560000|2024-11-19 10:02:40|142.47|142.39|142.52|142.39|142.52|142.44|142.42|142.34|46
1732010570000|2024-11-19 10:02:50|142.47|142.44|142.52|142.39|142.57|142.44|142.47|142.39|3
1732010580000|2024-11-19 10:03:00|142.57|142.44|142.57|142.49|142.62|142.54|142.57|142.44|33
1732010590000|2024-11-19 10:03:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|16
1732010600000|2024-11-19 10:03:20|142.67|142.49|142.72|142.59|142.72|142.64|142.67|142.49|43
1732010610000|2024-11-19 10:03:30|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.54|5
1732010620000|2024-11-19 10:03:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|155
1732010630000|2024-11-19 10:03:50|142.82||142.77||142.82||142.77||88
1732010640000|2024-11-19 10:04:00|142.72|142.64|142.82|142.74|142.82|142.74|142.72|142.64|42
1732010650000|2024-11-19 10:04:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|14
1732010660000|2024-11-19 10:04:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|107
1732010670000|2024-11-19 10:04:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|9
1732010680000|2024-11-19 10:04:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|104
1732010690000|2024-11-19 10:04:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|157
1732010700000|2024-11-19 10:05:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|19
1732010710000|2024-11-19 10:05:10|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|10
1732010720000|2024-11-19 10:05:20|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|21
1732010730000|2024-11-19 10:05:30|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|534
1732010740000|2024-11-19 10:05:40|142.82|142.64|142.82|142.69|142.82|142.69|142.77|142.64|43
1732010750000|2024-11-19 10:05:50|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|24
1732010760000|2024-11-19 10:06:00|142.77|142.69|142.87|142.74|142.87|142.74|142.77|142.69|71
1732010770000|2024-11-19 10:06:10|142.82||142.82||142.82||142.82||0
1732010780000|2024-11-19 10:06:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|6
1732010790000|2024-11-19 10:06:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|15
1732010800000|2024-11-19 10:06:40|142.82||142.77||142.82||142.77||5
1732010810000|2024-11-19 10:06:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|12
1732010820000|2024-11-19 10:07:00|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|55
1732010830000|2024-11-19 10:07:10|142.82|142.74|142.77|142.69|142.82|142.74|142.72|142.64|15
1732010840000|2024-11-19 10:07:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|4
1732010850000|2024-11-19 10:07:30||142.64||142.69||142.69||142.64|1
1732010860000|2024-11-19 10:07:40|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|3
1732010870000|2024-11-19 10:07:50|142.82||142.77||142.82||142.77||4
1732010880000|2024-11-19 10:08:00|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.69|40
1732010890000|2024-11-19 10:08:10|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|14
1732010900000|2024-11-19 10:08:20|142.87|142.69|142.82|142.74|142.87|142.74|142.82|142.69|26
1732010910000|2024-11-19 10:08:30|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|34
1732010920000|2024-11-19 10:08:40|142.72|142.64|142.77|142.64|142.77|142.64|142.67|142.59|572
1732010930000|2024-11-19 10:08:50|142.72|142.69|142.72|142.64|142.77|142.69|142.72|142.59|18
1732010940000|2024-11-19 10:09:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.49|93
1732010950000|2024-11-19 10:09:10|142.67||142.62||142.67||142.62||23
1732010960000|2024-11-19 10:09:20|142.67||142.62||142.67||142.62||2
1732010970000|2024-11-19 10:09:30||142.49||142.49||142.54||142.49|15
1732010980000|2024-11-19 10:09:40|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|7
1732011000000|2024-11-19 10:10:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|46
1732011010000|2024-11-19 10:10:10|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|447
1732011020000|2024-11-19 10:10:20|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|4
1732011030000|2024-11-19 10:10:30|||||||||2
1732011040000|2024-11-19 10:10:40|||||||||1
1732011050000|2024-11-19 10:10:50|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|79
1732011060000|2024-11-19 10:11:00|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|2
1732011070000|2024-11-19 10:11:10|142.42|142.29|142.42|142.34|142.42|142.34|142.37|142.29|732
1732011080000|2024-11-19 10:11:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|0
1732011090000|2024-11-19 10:11:30||142.24||142.29||142.29||142.24|9
1732011100000|2024-11-19 10:11:40|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|77
1732011110000|2024-11-19 10:11:50|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|14
1732011120000|2024-11-19 10:12:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1732011130000|2024-11-19 10:12:10|||||||||3
1732011140000|2024-11-19 10:12:20|142.42||142.37||142.42||142.37||10
1732011150000|2024-11-19 10:12:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|65
1732011160000|2024-11-19 10:12:40|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|59
1732011170000|2024-11-19 10:12:50|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.24|70
1732011180000|2024-11-19 10:13:00||142.19||142.19||142.19||142.19|0
1732011190000|2024-11-19 10:13:10|142.27|142.14|142.27|142.19|142.27|142.19|142.27|142.14|11
1732011200000|2024-11-19 10:13:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|18
1732011210000|2024-11-19 10:13:30|||||||||273
1732011220000|2024-11-19 10:13:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|15
1732011230000|2024-11-19 10:13:50|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|0
1732011240000|2024-11-19 10:14:00|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|120
1732011250000|2024-11-19 10:14:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|71
1732011260000|2024-11-19 10:14:20|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|7
1732011270000|2024-11-19 10:14:30|142.42|142.34|142.52|142.44|142.52|142.44|142.42|142.34|124
1732011280000|2024-11-19 10:14:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|3
1732011290000|2024-11-19 10:14:50|142.57|142.49|142.52|142.39|142.57|142.49|142.52|142.39|14
1732011300000|2024-11-19 10:15:00|142.57|142.44|142.57|142.49|142.57|142.49|142.57|142.44|2
1732011310000|2024-11-19 10:15:10|142.52|142.44|142.47|142.39|142.52|142.49|142.47|142.39|33
1732011320000|2024-11-19 10:15:20|142.52|142.44|142.57|142.49|142.62|142.49|142.52|142.44|9
1732011330000|2024-11-19 10:15:30||142.44||142.49||142.49||142.44|0
1732011340000|2024-11-19 10:15:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|11
1732011350000|2024-11-19 10:15:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|2
1732011360000|2024-11-19 10:16:00|142.62|142.54|142.72|142.59|142.72|142.64|142.62|142.54|14
1732011370000|2024-11-19 10:16:10|142.67|142.64|142.72|142.59|142.72|142.64|142.67|142.59|1
1732011380000|2024-11-19 10:16:20|142.67||142.67||142.67||142.67||2
1732011390000|2024-11-19 10:16:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|6
1732011400000|2024-11-19 10:16:40|142.77|142.59|142.77|142.69|142.77|142.69|142.77|142.59|50
1732011410000|2024-11-19 10:16:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|8
1732011420000|2024-11-19 10:17:00|142.87|142.69|142.82|142.74|142.87|142.74|142.82|142.69|3
1732011430000|2024-11-19 10:17:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1732011440000|2024-11-19 10:17:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|13
1732011450000|2024-11-19 10:17:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1732011460000|2024-11-19 10:17:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|53
1732011470000|2024-11-19 10:17:50|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|1025
1732011480000|2024-11-19 10:18:00|142.97|142.84|142.92|142.84|142.97|142.89|142.92|142.84|7
1732011490000|2024-11-19 10:18:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|3
1732011500000|2024-11-19 10:18:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|37
1732011510000|2024-11-19 10:18:30|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|4
1732011530000|2024-11-19 10:18:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|533
1732011540000|2024-11-19 10:19:00|142.92||142.92||142.92||142.92||5
1732011550000|2024-11-19 10:19:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|254
1732011560000|2024-11-19 10:19:20||142.84||142.89||142.89||142.84|0
1732011570000|2024-11-19 10:19:30||142.84||142.84||142.89||142.84|15
1732011580000|2024-11-19 10:19:40|142.92|142.89|143.02|142.94|143.02|142.94|142.92|142.84|11
1732011590000|2024-11-19 10:19:50|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|12
1732011600000|2024-11-19 10:20:00|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|52
1732011610000|2024-11-19 10:20:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|36
1732011620000|2024-11-19 10:20:20|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|3
1732011630000|2024-11-19 10:20:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|37
1732011640000|2024-11-19 10:20:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|6
1732011650000|2024-11-19 10:20:50|142.87|142.79|142.92|142.84|142.97|142.89|142.87|142.79|59
1732011660000|2024-11-19 10:21:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1732011670000|2024-11-19 10:21:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|9
1732011680000|2024-11-19 10:21:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|16
1732011700000|2024-11-19 10:21:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|7
1732011710000|2024-11-19 10:21:50|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|2
1732011720000|2024-11-19 10:22:00|143.12|142.94|143.12|143.04|143.12|143.04|143.12|142.94|31
1732011730000|2024-11-19 10:22:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|501
1732011740000|2024-11-19 10:22:20||142.99||143.04||143.04||142.99|3
1732011750000|2024-11-19 10:22:30|||||||||3
1732011760000|2024-11-19 10:22:40|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|39
1732011770000|2024-11-19 10:22:50|143.12|143.04|143.12|143.04|143.17|143.09|143.12|142.99|610
1732011780000|2024-11-19 10:23:00|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|267
1732011790000|2024-11-19 10:23:10|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|3
1732011800000|2024-11-19 10:23:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|10
1732011810000|2024-11-19 10:23:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|74
1732011820000|2024-11-19 10:23:40|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|6
1732011830000|2024-11-19 10:23:50||143.04||143.04||143.04||143.04|0
1732011840000|2024-11-19 10:24:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|3
1732011850000|2024-11-19 10:24:10|143.17||143.12||143.17||143.12||10
1732011860000|2024-11-19 10:24:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|18
1732011870000|2024-11-19 10:24:30|143.17||143.12||143.17||143.12||8
1732011880000|2024-11-19 10:24:40|143.17|142.99|143.12|143.04|143.17|143.04|143.12|142.99|2
1732011890000|2024-11-19 10:24:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|28
1732011900000|2024-11-19 10:25:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|8
1732011910000|2024-11-19 10:25:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|32
1732011920000|2024-11-19 10:25:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|21
1732011940000|2024-11-19 10:25:40|143.07||143.02||143.07||143.02||4
1732011950000|2024-11-19 10:25:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1732011960000|2024-11-19 10:26:00||142.84||142.89||142.89||142.84|2
1732011970000|2024-11-19 10:26:10||142.84||142.84||142.89||142.84|0
1732011980000|2024-11-19 10:26:20|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|15
1732011990000|2024-11-19 10:26:30|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|31
1732012000000|2024-11-19 10:26:40|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|0
1732012010000|2024-11-19 10:26:50|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|0
1732012020000|2024-11-19 10:27:00|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|14
1732012030000|2024-11-19 10:27:10|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|2
1732012040000|2024-11-19 10:27:20|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|6
1732012050000|2024-11-19 10:27:30||142.64||142.64||142.64||142.64|1
1732012060000|2024-11-19 10:27:40|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|3
1732012070000|2024-11-19 10:27:50|||||||||50
1732012080000|2024-11-19 10:28:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|11
1732012090000|2024-11-19 10:28:10||142.59||142.64||142.64||142.59|0
1732012100000|2024-11-19 10:28:20|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|42
1732012110000|2024-11-19 10:28:30|142.72||142.67||142.72||142.67||8
1732012150000|2024-11-19 10:29:10|||||||||194
1732012180000|2024-11-19 10:29:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|206
1732012190000|2024-11-19 10:29:50|142.57|142.49|142.57|142.49|142.62|142.49|142.57|142.49|147
1732012200000|2024-11-19 10:30:00|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|15
1732012210000|2024-11-19 10:30:10|142.67|142.49|142.62|142.54|142.67|142.59|142.62|142.49|39
1732012220000|2024-11-19 10:30:20|||||||||12
1732012230000|2024-11-19 10:30:30|142.67||142.62||142.67||142.62||33
1732012240000|2024-11-19 10:30:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|2
1732012250000|2024-11-19 10:30:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|517
1732012260000|2024-11-19 10:31:00|142.52|142.44|142.62|142.54|142.62|142.54|142.52|142.44|38
1732012270000|2024-11-19 10:31:10||142.49||142.54||142.54||142.49|0
1732012280000|2024-11-19 10:31:20|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|1
1732012290000|2024-11-19 10:31:30|142.67|142.49|142.62|142.54|142.67|142.54|142.62|142.49|13
1732012300000|2024-11-19 10:31:40|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|1
1732012310000|2024-11-19 10:31:50|142.62|142.54|142.57|142.49|142.67|142.54|142.57|142.49|8
1732012320000|2024-11-19 10:32:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|5
1732012330000|2024-11-19 10:32:10|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|38
1732012340000|2024-11-19 10:32:20|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|17
1732012350000|2024-11-19 10:32:30|142.62||142.57||142.62||142.57||14
1732012360000|2024-11-19 10:32:40|142.62||142.57||142.62||142.57||79
1732012370000|2024-11-19 10:32:50|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|6
1732012380000|2024-11-19 10:33:00|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|2
1732012390000|2024-11-19 10:33:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|95
1732012400000|2024-11-19 10:33:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732012410000|2024-11-19 10:33:30||142.49||142.54||142.54||142.49|3
1732012420000|2024-11-19 10:33:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|85
1732012430000|2024-11-19 10:33:50|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|3
1732012440000|2024-11-19 10:34:00|142.62|142.49|142.57|142.49|142.67|142.49|142.57|142.49|37
1732012450000|2024-11-19 10:34:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|11
1732012460000|2024-11-19 10:34:20|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|16
1732012470000|2024-11-19 10:34:30|142.62||142.62||142.67||142.62||16
1732012490000|2024-11-19 10:34:50|142.67||142.62||142.67||142.62||4
1732012500000|2024-11-19 10:35:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|34
1732012520000|2024-11-19 10:35:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|57
1732012530000|2024-11-19 10:35:30|||||||||5
1732012540000|2024-11-19 10:35:40|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|137
1732012550000|2024-11-19 10:35:50|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|8
1732012560000|2024-11-19 10:36:00|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|14
1732012570000|2024-11-19 10:36:10|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|3
1732012580000|2024-11-19 10:36:20|142.72||142.67||142.72||142.67||3
1732012630000|2024-11-19 10:37:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|28
1732012640000|2024-11-19 10:37:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|137
1732012650000|2024-11-19 10:37:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|29
1732012660000|2024-11-19 10:37:40||142.64||142.69||142.69||142.64|3
1732012680000|2024-11-19 10:38:00||142.64||142.69||142.69||142.64|1
1732012720000|2024-11-19 10:38:40|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|14
1732012730000|2024-11-19 10:38:50|142.87|142.74|142.82|142.74|142.87|142.79|142.82|142.74|12
1732012740000|2024-11-19 10:39:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|5
1732012760000|2024-11-19 10:39:20|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|19
1732012770000|2024-11-19 10:39:30|142.87||142.92||142.92||142.87||8
1732012780000|2024-11-19 10:39:40|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|57
1732012790000|2024-11-19 10:39:50|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|23
1732012800000|2024-11-19 10:40:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|4
1732012810000|2024-11-19 10:40:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.69|4
1732012820000|2024-11-19 10:40:20|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.69|9
1732012840000|2024-11-19 10:40:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|41
1732012850000|2024-11-19 10:40:50|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|4
1732012860000|2024-11-19 10:41:00|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|4
1732012870000|2024-11-19 10:41:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|4
1732012880000|2024-11-19 10:41:20|142.92|142.74|142.82|142.74|142.92|142.74|142.82|142.74|4
1732012890000|2024-11-19 10:41:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|2
1732012910000|2024-11-19 10:41:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732012920000|2024-11-19 10:42:00|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|67
1732012930000|2024-11-19 10:42:10|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|7
1732012940000|2024-11-19 10:42:20|142.87||142.82||142.87||142.82||6
1732012950000|2024-11-19 10:42:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|26
1732012960000|2024-11-19 10:42:40|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|27
1732012970000|2024-11-19 10:42:50|142.77||142.77||142.77||142.77||0
1732012990000|2024-11-19 10:43:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|38
1732013000000|2024-11-19 10:43:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|62
1732013030000|2024-11-19 10:43:50|||||||||1
1732013040000|2024-11-19 10:44:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|53
1732013090000|2024-11-19 10:44:50|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|148
1732013100000|2024-11-19 10:45:00|142.72|142.64|142.77|142.64|142.77|142.69|142.72|142.64|20
1732013110000|2024-11-19 10:45:10||142.69||142.64||142.69||142.64|0
1732013120000|2024-11-19 10:45:20|142.82|142.69|142.77|142.69|142.82|142.74|142.77|142.69|20
1732013130000|2024-11-19 10:45:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|2
1732013140000|2024-11-19 10:45:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|16
1732013160000|2024-11-19 10:46:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|52
1732013170000|2024-11-19 10:46:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|32
1732013180000|2024-11-19 10:46:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|124
1732013210000|2024-11-19 10:46:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1732013220000|2024-11-19 10:47:00|142.92||142.87||142.92||142.87||8
1732013230000|2024-11-19 10:47:10|142.92||142.87||142.92||142.87||7
1732013250000|2024-11-19 10:47:30|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|5
1732013260000|2024-11-19 10:47:40|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|4
1732013270000|2024-11-19 10:47:50|142.92||142.87||142.92||142.87||2
1732013280000|2024-11-19 10:48:00|||||||||28
1732013290000|2024-11-19 10:48:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|6
1732013300000|2024-11-19 10:48:20|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|9
1732013310000|2024-11-19 10:48:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1732013330000|2024-11-19 10:48:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|23
1732013340000|2024-11-19 10:49:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|23
1732013350000|2024-11-19 10:49:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|170
1732013360000|2024-11-19 10:49:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|17
1732013370000|2024-11-19 10:49:30||142.94||142.99||142.99||142.94|599
1732013390000|2024-11-19 10:49:50|||||||||70
1732013400000|2024-11-19 10:50:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|42
1732013410000|2024-11-19 10:50:10||142.89||142.94||142.94||142.89|1
1732013420000|2024-11-19 10:50:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|5
1732013430000|2024-11-19 10:50:30|||||||||142
1732013440000|2024-11-19 10:50:40|||||||||52
1732013450000|2024-11-19 10:50:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|17
1732013460000|2024-11-19 10:51:00|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|28
1732013470000|2024-11-19 10:51:10||142.99||142.94||142.99||142.94|0
1732013480000|2024-11-19 10:51:20|143.02|142.89|143.02|142.94|143.02|142.94|143.02|142.89|0
1732013500000|2024-11-19 10:51:40|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|20
1732013510000|2024-11-19 10:51:50|143.02||143.02||143.02||143.02||0
1732013520000|2024-11-19 10:52:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1732013580000|2024-11-19 10:53:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|83
1732013590000|2024-11-19 10:53:10|143.07||143.02||143.07||143.02||3
1732013600000|2024-11-19 10:53:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|20
1732013620000|2024-11-19 10:53:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1732013630000|2024-11-19 10:53:50||142.84||142.89||142.89||142.84|0
1732013640000|2024-11-19 10:54:00|||||||||26
1732013650000|2024-11-19 10:54:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|19
1732013670000|2024-11-19 10:54:30|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|6
1732013680000|2024-11-19 10:54:40||142.89||142.94||142.94||142.89|3
1732013690000|2024-11-19 10:54:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1732013700000|2024-11-19 10:55:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|17
1732013710000|2024-11-19 10:55:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|2
1732013730000|2024-11-19 10:55:30|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|23
1732013740000|2024-11-19 10:55:40|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.94|2
1732013750000|2024-11-19 10:55:50|||||||||2
1732013770000|2024-11-19 10:56:10|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|13
1732013780000|2024-11-19 10:56:20|143.02||143.02||143.02||143.02||0
1732013790000|2024-11-19 10:56:30|143.07||143.02||143.07||143.02||4
1732013800000|2024-11-19 10:56:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1732013810000|2024-11-19 10:56:50|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|8
1732013820000|2024-11-19 10:57:00|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|3
1732013830000|2024-11-19 10:57:10||142.99||142.99||142.99||142.94|0
1732013840000|2024-11-19 10:57:20||142.94||142.99||142.99||142.94|0
1732013850000|2024-11-19 10:57:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1732013860000|2024-11-19 10:57:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|77
1732013870000|2024-11-19 10:57:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|11
1732013880000|2024-11-19 10:58:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|5
1732013890000|2024-11-19 10:58:10|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|4
1732013900000|2024-11-19 10:58:20|142.97|142.84|142.97|142.89|142.97|142.89|142.92|142.84|19
1732013910000|2024-11-19 10:58:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1732013920000|2024-11-19 10:58:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|12
1732013940000|2024-11-19 10:59:00|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|9
1732013950000|2024-11-19 10:59:10||142.94||142.94||142.94||142.94|0
1732013990000|2024-11-19 10:59:50|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|7
1732014000000|2024-11-19 11:00:00|143.07|142.94|143.07|142.99|143.07|142.99|143.07|142.94|13
1732014010000|2024-11-19 11:00:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|133
1732014020000|2024-11-19 11:00:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|69
1732014030000|2024-11-19 11:00:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|11
1732014040000|2024-11-19 11:00:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|70
1732014050000|2024-11-19 11:00:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|19
1732014070000|2024-11-19 11:01:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|12
1732014090000|2024-11-19 11:01:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732014100000|2024-11-19 11:01:40|||||||||5
1732014120000|2024-11-19 11:02:00|143.17|143.09|143.27|143.19|143.27|143.19|143.17|143.09|105
1732014130000|2024-11-19 11:02:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|26
1732014140000|2024-11-19 11:02:20|||||||||22
1732014160000|2024-11-19 11:02:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1732014180000|2024-11-19 11:03:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|10
1732014190000|2024-11-19 11:03:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|18
1732014200000|2024-11-19 11:03:20||143.04||143.09||143.09||143.04|14
1732014210000|2024-11-19 11:03:30|||||||||10
1732014240000|2024-11-19 11:04:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|24
1732014250000|2024-11-19 11:04:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1732014260000|2024-11-19 11:04:20|143.22||143.22||143.22||143.22||3
1732014270000|2024-11-19 11:04:30||143.14||143.09||143.14||143.09|0
1732014280000|2024-11-19 11:04:40|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|0
1732014290000|2024-11-19 11:04:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|5
1732014300000|2024-11-19 11:05:00|143.12|143.04|143.22|143.14|143.22|143.14|143.12|143.04|34
1732014310000|2024-11-19 11:05:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|13
1732014320000|2024-11-19 11:05:20|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|4
1732014340000|2024-11-19 11:05:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|9
1732014350000|2024-11-19 11:05:50||142.99||143.04||143.04||142.99|0
1732014380000|2024-11-19 11:06:20|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|9
1732014390000|2024-11-19 11:06:30|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|2
1732014400000|2024-11-19 11:06:40|143.17||143.17||143.17||143.17||0
1732014420000|2024-11-19 11:07:00|143.22||143.22||143.22||143.22||4
1732014430000|2024-11-19 11:07:10|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|82
1732014450000|2024-11-19 11:07:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1732014460000|2024-11-19 11:07:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|3
1732014470000|2024-11-19 11:07:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|5
1732014500000|2024-11-19 11:08:20|||||||||35
1732014510000|2024-11-19 11:08:30|||||||||5
1732014520000|2024-11-19 11:08:40|||||||||1
1732014530000|2024-11-19 11:08:50|143.32||143.27||143.32||143.27||16
1732014540000|2024-11-19 11:09:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|29
1732014550000|2024-11-19 11:09:10|||||||||2
1732014560000|2024-11-19 11:09:20|143.37||143.32||143.37||143.32||3
1732014570000|2024-11-19 11:09:30|||||||||36
1732014580000|2024-11-19 11:09:40|143.37||143.37||143.37||143.37||4
1732014590000|2024-11-19 11:09:50|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|32
1732014600000|2024-11-19 11:10:00|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|116
1732014620000|2024-11-19 11:10:20||143.19||143.19||143.19||143.19|19
1732014630000|2024-11-19 11:10:30||143.24||143.24||143.24||143.24|0
1732014640000|2024-11-19 11:10:40|||||||||1
1732014660000|2024-11-19 11:11:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|55
1732014670000|2024-11-19 11:11:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|48
1732014690000|2024-11-19 11:11:30|143.32||143.27||143.32||143.27||4
1732014700000|2024-11-19 11:11:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|13
1732014710000|2024-11-19 11:11:50|||||||||90
1732014720000|2024-11-19 11:12:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|190
1732014740000|2024-11-19 11:12:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|19
1732014760000|2024-11-19 11:12:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|12
1732014770000|2024-11-19 11:12:50|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|20
1732014780000|2024-11-19 11:13:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|3
1732014790000|2024-11-19 11:13:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|101
1732014810000|2024-11-19 11:13:30|||||||||1
1732014820000|2024-11-19 11:13:40|143.12||143.07||143.12||143.07||136
1732014830000|2024-11-19 11:13:50|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|9
1732014840000|2024-11-19 11:14:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|121
1732014860000|2024-11-19 11:14:20||142.89||142.94||142.94||142.89|12
1732014870000|2024-11-19 11:14:30|142.97|142.89|143.02|142.94|143.07|142.99|142.97|142.89|139
1732014880000|2024-11-19 11:14:40|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|83
1732014950000|2024-11-19 11:15:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|93
1732014960000|2024-11-19 11:16:00|||||||||16
1732014970000|2024-11-19 11:16:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|52
1732015010000|2024-11-19 11:16:50|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|18
1732015020000|2024-11-19 11:17:00||142.79||142.84||142.84||142.79|0
1732015030000|2024-11-19 11:17:10|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|47
1732015040000|2024-11-19 11:17:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|100
1732015050000|2024-11-19 11:17:30|142.92||142.87||142.92||142.87||3
1732015060000|2024-11-19 11:17:40|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|5
1732015070000|2024-11-19 11:17:50|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|33
1732015120000|2024-11-19 11:18:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|25
1732015130000|2024-11-19 11:18:50|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|5
1732015140000|2024-11-19 11:19:00||142.74||142.79||142.79||142.74|2
1732015160000|2024-11-19 11:19:20|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|5
1732015170000|2024-11-19 11:19:30||142.79||142.79||142.79||142.74|0
1732015180000|2024-11-19 11:19:40||142.74||142.79||142.79||142.74|0
1732015190000|2024-11-19 11:19:50|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|4
1732015200000|2024-11-19 11:20:00|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|28
1732015210000|2024-11-19 11:20:10|142.82||142.82||142.82||142.82||0
1732015220000|2024-11-19 11:20:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|12
1732015290000|2024-11-19 11:21:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|100
1732015330000|2024-11-19 11:22:10|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|139
1732015340000|2024-11-19 11:22:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|6
1732015380000|2024-11-19 11:23:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|8
1732015400000|2024-11-19 11:23:20|||||||||1
1732015440000|2024-11-19 11:24:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|6
1732015470000|2024-11-19 11:24:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|20
1732015480000|2024-11-19 11:24:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|11
1732015500000|2024-11-19 11:25:00|142.82||142.77||142.82||142.77||5
1732015510000|2024-11-19 11:25:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|12
1732015520000|2024-11-19 11:25:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|6
1732015550000|2024-11-19 11:25:50|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|18
1732015560000|2024-11-19 11:26:00|142.77||142.77||142.77||142.77||6
1732015570000|2024-11-19 11:26:10||142.69||142.69||142.69||142.69|5
1732015610000|2024-11-19 11:26:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|109
1732015620000|2024-11-19 11:27:00|||||||||17
1732015630000|2024-11-19 11:27:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|201
1732015640000|2024-11-19 11:27:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|349
1732015650000|2024-11-19 11:27:30|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|94
1732015660000|2024-11-19 11:27:40||142.59||142.59||142.59||142.59|0
1732015680000|2024-11-19 11:28:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|11
1732015690000|2024-11-19 11:28:10|||||||||7
1732015710000|2024-11-19 11:28:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|3
1732015740000|2024-11-19 11:29:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|36
1732015750000|2024-11-19 11:29:10|||||||||2
1732015780000|2024-11-19 11:29:40|142.67||142.67||142.67||142.67||28
1732015790000|2024-11-19 11:29:50|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.54|11
1732015800000|2024-11-19 11:30:00|||||||||7
1732015810000|2024-11-19 11:30:10|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|686
1732015820000|2024-11-19 11:30:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|255
1732015840000|2024-11-19 11:30:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1732015860000|2024-11-19 11:31:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|21
1732015870000|2024-11-19 11:31:10|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|11
1732015880000|2024-11-19 11:31:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|2
1732015890000|2024-11-19 11:31:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1732015900000|2024-11-19 11:31:40|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|49
1732015910000|2024-11-19 11:31:50|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|46
1732015920000|2024-11-19 11:32:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|4
1732015930000|2024-11-19 11:32:10||142.64||142.69||142.69||142.64|1
1732015950000|2024-11-19 11:32:30|||||||||100
1732015960000|2024-11-19 11:32:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|548
1732015970000|2024-11-19 11:32:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|130
1732015990000|2024-11-19 11:33:10|||||||||136
1732016000000|2024-11-19 11:33:20|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|95
1732016020000|2024-11-19 11:33:40|||||||||23
1732016040000|2024-11-19 11:34:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|67
1732016050000|2024-11-19 11:34:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|11
1732016060000|2024-11-19 11:34:20|143.02|142.84|142.92|142.84|143.02|142.84|142.92|142.84|29
1732016070000|2024-11-19 11:34:30|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|46
1732016080000|2024-11-19 11:34:40|142.92||142.92||142.92||142.87||14
1732016090000|2024-11-19 11:34:50|142.87||142.87||142.87||142.87||0
1732016100000|2024-11-19 11:35:00|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.69|131
1732016110000|2024-11-19 11:35:10|142.82||142.82||142.82||142.82||0
1732016120000|2024-11-19 11:35:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|19
1732016130000|2024-11-19 11:35:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|8
1732016140000|2024-11-19 11:35:40|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|3
1732016170000|2024-11-19 11:36:10|||||||||14
1732016190000|2024-11-19 11:36:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|2
1732016200000|2024-11-19 11:36:40|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|1
1732016210000|2024-11-19 11:36:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1732016220000|2024-11-19 11:37:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|49
1732016240000|2024-11-19 11:37:20|142.87||142.82||142.87||142.82||5
1732016250000|2024-11-19 11:37:30|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|9
1732016260000|2024-11-19 11:37:40|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|5
1732016270000|2024-11-19 11:37:50|||||||||2
1732016280000|2024-11-19 11:38:00|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|2
1732016290000|2024-11-19 11:38:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|2
1732016340000|2024-11-19 11:39:00|142.82||142.77||142.82||142.77||10
1732016350000|2024-11-19 11:39:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|2
1732016360000|2024-11-19 11:39:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|7
1732016370000|2024-11-19 11:39:30|142.87||142.87||142.87||142.87||1
1732016380000|2024-11-19 11:39:40|142.82||142.87||142.87||142.82||1
1732016390000|2024-11-19 11:39:50|142.82||142.82||142.82||142.82||0
1732016400000|2024-11-19 11:40:00|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|6
1732016430000|2024-11-19 11:40:30|||||||||5
1732016440000|2024-11-19 11:40:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|24
1732016470000|2024-11-19 11:41:10|142.82||142.82||142.82||142.82||3
1732016480000|2024-11-19 11:41:20|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|43
1732016490000|2024-11-19 11:41:30|||||||||1
1732016500000|2024-11-19 11:41:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|12
1732016530000|2024-11-19 11:42:10|||||||||75
1732016560000|2024-11-19 11:42:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|39
1732016580000|2024-11-19 11:43:00||142.79||142.79||142.79||142.79|6
1732016590000|2024-11-19 11:43:10||142.84||142.84||142.84||142.79|0
1732016620000|2024-11-19 11:43:40||142.79||142.84||142.84||142.79|0
1732016650000|2024-11-19 11:44:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|49
1732016660000|2024-11-19 11:44:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|33
1732016670000|2024-11-19 11:44:30|||||||||1
1732016680000|2024-11-19 11:44:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|129
1732016700000|2024-11-19 11:45:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|176
1732016710000|2024-11-19 11:45:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|13
1732016770000|2024-11-19 11:46:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|6
1732016800000|2024-11-19 11:46:40||142.84||142.89||142.89||142.84|5
1732016810000|2024-11-19 11:46:50||142.84||142.89||142.89||142.84|0
1732016820000|2024-11-19 11:47:00|||||||||3
1732016830000|2024-11-19 11:47:10|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|23
1732016840000|2024-11-19 11:47:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|4
1732016850000|2024-11-19 11:47:30||142.89||142.89||142.89||142.89|2460
1732016860000|2024-11-19 11:47:40|142.97||142.97||142.97||142.97||2
1732016870000|2024-11-19 11:47:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1732016880000|2024-11-19 11:48:00|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|14
1732016890000|2024-11-19 11:48:10|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|2
1732016900000|2024-11-19 11:48:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|2
1732016920000|2024-11-19 11:48:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|10
1732016930000|2024-11-19 11:48:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|95
1732016960000|2024-11-19 11:49:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|137
1732016980000|2024-11-19 11:49:40|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|30
1732016990000|2024-11-19 11:49:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1732017000000|2024-11-19 11:50:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|21
1732017020000|2024-11-19 11:50:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|4
1732017050000|2024-11-19 11:50:50|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|12
1732017060000|2024-11-19 11:51:00||142.74||142.69||142.74||142.69|10
1732017070000|2024-11-19 11:51:10|142.77|142.74|142.77|142.69|142.77|142.74|142.77|142.69|1
1732017090000|2024-11-19 11:51:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|18
1732017100000|2024-11-19 11:51:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1732017120000|2024-11-19 11:52:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|5
1732017130000|2024-11-19 11:52:10|142.77||142.77||142.77||142.72||7
1732017140000|2024-11-19 11:52:20|142.72||142.72||142.77||142.72||1
1732017150000|2024-11-19 11:52:30|142.77||142.72||142.77||142.72||4
1732017180000|2024-11-19 11:53:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|49
1732017190000|2024-11-19 11:53:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|4
1732017200000|2024-11-19 11:53:20|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|18
1732017220000|2024-11-19 11:53:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1732017240000|2024-11-19 11:54:00|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|9
1732017310000|2024-11-19 11:55:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|7
1732017330000|2024-11-19 11:55:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|59
1732017340000|2024-11-19 11:55:40|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|14
1732017350000|2024-11-19 11:55:50|142.72||142.77||142.77||142.72||2
1732017360000|2024-11-19 11:56:00|142.72||142.72||142.72||142.72||300
1732017370000|2024-11-19 11:56:10|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|18
1732017380000|2024-11-19 11:56:20|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|2
1732017390000|2024-11-19 11:56:30|||||||||7
1732017430000|2024-11-19 11:57:10||142.59||142.64||142.64||142.59|19
1732017440000|2024-11-19 11:57:20|142.77|142.69|142.77|142.64|142.77|142.69|142.77|142.64|208
1732017450000|2024-11-19 11:57:30|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|6
1732017460000|2024-11-19 11:57:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|4
1732017470000|2024-11-19 11:57:50|142.82||142.77||142.82||142.77||3
1732017480000|2024-11-19 11:58:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|1
1732017490000|2024-11-19 11:58:10|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|6
1732017500000|2024-11-19 11:58:20|142.87|142.74|142.92|142.84|142.92|142.84|142.87|142.74|286
1732017520000|2024-11-19 11:58:40|142.97||142.97||142.97||142.97||4
1732017530000|2024-11-19 11:58:50||142.89||142.89||142.89||142.89|0
1732017540000|2024-11-19 11:59:00|143.02||143.02||143.02||142.97||3
1732017550000|2024-11-19 11:59:10|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|1
1732017560000|2024-11-19 11:59:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|2
1732017570000|2024-11-19 11:59:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|59
1732017580000|2024-11-19 11:59:40|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|16
1732017590000|2024-11-19 11:59:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|21
1732017610000|2024-11-19 12:00:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|179
1732017620000|2024-11-19 12:00:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|3
1732017650000|2024-11-19 12:00:50|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|22
1732017660000|2024-11-19 12:01:00|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|11
1732017670000|2024-11-19 12:01:10|143.17||143.17||143.17||143.17||29
1732017680000|2024-11-19 12:01:20|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|4
1732017700000|2024-11-19 12:01:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|15
1732017710000|2024-11-19 12:01:50|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|5
1732017720000|2024-11-19 12:02:00|143.17|143.04|143.12|143.04|143.17|143.04|143.12|143.04|69
1732017730000|2024-11-19 12:02:10|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|33
1732017740000|2024-11-19 12:02:20|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|41
1732017750000|2024-11-19 12:02:30||142.99||143.04||143.04||142.99|0
1732017770000|2024-11-19 12:02:50|||||||||78
1732017780000|2024-11-19 12:03:00||142.99||143.04||143.04||142.99|10
1732017790000|2024-11-19 12:03:10||142.99||143.04||143.04||142.99|14
1732017800000|2024-11-19 12:03:20|||||||||18
1732017810000|2024-11-19 12:03:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|94
1732017820000|2024-11-19 12:03:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732017840000|2024-11-19 12:04:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1732017860000|2024-11-19 12:04:20||143.04||143.09||143.09||143.04|26
1732017890000|2024-11-19 12:04:50|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|42
1732017900000|2024-11-19 12:05:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|9
1732017910000|2024-11-19 12:05:10|143.12|143.09|143.12|143.04|143.12|143.09|143.12|143.04|0
1732017920000|2024-11-19 12:05:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1732017940000|2024-11-19 12:05:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1732017960000|2024-11-19 12:06:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|14
1732017970000|2024-11-19 12:06:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1732017980000|2024-11-19 12:06:20|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|4
1732017990000|2024-11-19 12:06:30|||||||||1
1732018000000|2024-11-19 12:06:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|2
1732018010000|2024-11-19 12:06:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1732018030000|2024-11-19 12:07:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|13
1732018050000|2024-11-19 12:07:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1732018070000|2024-11-19 12:07:50|||||||||1
1732018090000|2024-11-19 12:08:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|27
1732018100000|2024-11-19 12:08:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|4
1732018110000|2024-11-19 12:08:30||142.99||142.99||142.99||142.99|0
1732018130000|2024-11-19 12:08:50|143.12||143.07||143.12||143.07||2
1732018150000|2024-11-19 12:09:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1732018190000|2024-11-19 12:09:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|31
1732018200000|2024-11-19 12:10:00|143.22||143.22||143.22||143.22||2
1732018210000|2024-11-19 12:10:10|143.17||143.17||143.17||143.17||0
1732018220000|2024-11-19 12:10:20|||||||||7
1732018230000|2024-11-19 12:10:30|||||||||11
1732018240000|2024-11-19 12:10:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|17
1732018250000|2024-11-19 12:10:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1732018270000|2024-11-19 12:11:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|3
1732018300000|2024-11-19 12:11:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|17
1732018320000|2024-11-19 12:12:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|29
1732018330000|2024-11-19 12:12:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|3
1732018340000|2024-11-19 12:12:20|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|20
1732018350000|2024-11-19 12:12:30|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|11
1732018360000|2024-11-19 12:12:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|15
1732018370000|2024-11-19 12:12:50|143.32||143.27||143.32||143.27||39
1732018380000|2024-11-19 12:13:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1732018390000|2024-11-19 12:13:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|6
1732018400000|2024-11-19 12:13:20|||||||||1
1732018410000|2024-11-19 12:13:30|||||||||2
1732018420000|2024-11-19 12:13:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732018430000|2024-11-19 12:13:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|61
1732018440000|2024-11-19 12:14:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|14
1732018450000|2024-11-19 12:14:10|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|10
1732018460000|2024-11-19 12:14:20|143.17|143.14|143.22|143.09|143.22|143.14|143.17|143.09|8
1732018470000|2024-11-19 12:14:30|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.14|72
1732018480000|2024-11-19 12:14:40|||||||||1
1732018500000|2024-11-19 12:15:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|15
1732018530000|2024-11-19 12:15:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1732018540000|2024-11-19 12:15:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|17
1732018560000|2024-11-19 12:16:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|5
1732018580000|2024-11-19 12:16:20|||||||||10
1732018630000|2024-11-19 12:17:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|6
1732018640000|2024-11-19 12:17:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|12
1732018670000|2024-11-19 12:17:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1732018710000|2024-11-19 12:18:30||142.94||142.99||142.99||142.94|14
1732018740000|2024-11-19 12:19:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1732018750000|2024-11-19 12:19:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1732018760000|2024-11-19 12:19:20|||||||||14
1732018800000|2024-11-19 12:20:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|71
1732018810000|2024-11-19 12:20:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|29
1732018820000|2024-11-19 12:20:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1732018830000|2024-11-19 12:20:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|4
1732018840000|2024-11-19 12:20:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|13
1732018850000|2024-11-19 12:20:50||142.89||142.94||142.94||142.89|2
1732018890000|2024-11-19 12:21:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|7
1732018900000|2024-11-19 12:21:40|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|1
1732018910000|2024-11-19 12:21:50||142.89||142.94||142.94||142.89|0
1732018920000|2024-11-19 12:22:00|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|0
1732018940000|2024-11-19 12:22:20||142.84||142.89||142.89||142.84|0
1732018960000|2024-11-19 12:22:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1732018970000|2024-11-19 12:22:50||142.89||142.94||142.94||142.89|1
1732018980000|2024-11-19 12:23:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|2
1732019010000|2024-11-19 12:23:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|8
1732019030000|2024-11-19 12:23:50||142.89||142.94||142.94||142.89|5
1732019040000|2024-11-19 12:24:00|143.07||143.07||143.07||143.07||22
1732019050000|2024-11-19 12:24:10|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|7
1732019060000|2024-11-19 12:24:20|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|8
1732019070000|2024-11-19 12:24:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|1
1732019080000|2024-11-19 12:24:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|36
1732019100000|2024-11-19 12:25:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|245
1732019110000|2024-11-19 12:25:10|143.22||143.17||143.22||143.17||28
1732019130000|2024-11-19 12:25:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|13
1732019140000|2024-11-19 12:25:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|26
1732019170000|2024-11-19 12:26:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|7
1732019180000|2024-11-19 12:26:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732019200000|2024-11-19 12:26:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|3
1732019220000|2024-11-19 12:27:00|||||||||1
1732019230000|2024-11-19 12:27:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|13
1732019240000|2024-11-19 12:27:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1732019250000|2024-11-19 12:27:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|2
1732019260000|2024-11-19 12:27:40|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|3
1732019270000|2024-11-19 12:27:50||143.14||143.14||143.14||143.14|0
1732019280000|2024-11-19 12:28:00|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|0
1732019290000|2024-11-19 12:28:10|143.22||143.17||143.22||143.17||2
1732019300000|2024-11-19 12:28:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|2
1732019310000|2024-11-19 12:28:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|4
1732019320000|2024-11-19 12:28:40|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|1
1732019330000|2024-11-19 12:28:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|1
1732019350000|2024-11-19 12:29:10||143.04||143.09||143.09||143.04|0
1732019410000|2024-11-19 12:30:10|||||||||8
1732019420000|2024-11-19 12:30:20|||||||||12
1732019430000|2024-11-19 12:30:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|46
1732019450000|2024-11-19 12:30:50|||||||||2
1732019460000|2024-11-19 12:31:00|||||||||12
1732019470000|2024-11-19 12:31:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|31
1732019490000|2024-11-19 12:31:30|||||||||1
1732019500000|2024-11-19 12:31:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1732019510000|2024-11-19 12:31:50|143.17||143.12||143.17||143.12||7
1732019530000|2024-11-19 12:32:10|143.17||143.12||143.17||143.12||2
1732019550000|2024-11-19 12:32:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|142.99|4
1732019560000|2024-11-19 12:32:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1732019590000|2024-11-19 12:33:10||142.94||142.99||142.99||142.94|0
1732019600000|2024-11-19 12:33:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1732019630000|2024-11-19 12:33:50|||||||||18
1732019650000|2024-11-19 12:34:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1732019660000|2024-11-19 12:34:20|||||||||65
1732019690000|2024-11-19 12:34:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|172
1732019700000|2024-11-19 12:35:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|18
1732019770000|2024-11-19 12:36:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|80
1732019780000|2024-11-19 12:36:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|21
1732019800000|2024-11-19 12:36:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|21
1732019830000|2024-11-19 12:37:10|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|31
1732019840000|2024-11-19 12:37:20|||||||||2
1732019880000|2024-11-19 12:38:00|||||||||5
1732019890000|2024-11-19 12:38:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|22
1732019900000|2024-11-19 12:38:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|14
1732019930000|2024-11-19 12:38:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1732019940000|2024-11-19 12:39:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1732019950000|2024-11-19 12:39:10||142.84||142.84||142.89||142.84|4
1732019960000|2024-11-19 12:39:20||142.89||142.89||142.89||142.84|0
1732019970000|2024-11-19 12:39:30|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|1
1732019980000|2024-11-19 12:39:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1732020000000|2024-11-19 12:40:00|||||||||3
1732020040000|2024-11-19 12:40:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|60
1732020060000|2024-11-19 12:41:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|8
1732020090000|2024-11-19 12:41:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1732020100000|2024-11-19 12:41:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1732020120000|2024-11-19 12:42:00|||||||||26
1732020140000|2024-11-19 12:42:20|||||||||4
1732020150000|2024-11-19 12:42:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1732020170000|2024-11-19 12:42:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1732020190000|2024-11-19 12:43:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1732020200000|2024-11-19 12:43:20|142.97||142.97||142.97||142.97||5
1732020210000|2024-11-19 12:43:30||142.89||142.89||142.89||142.89|0
1732020220000|2024-11-19 12:43:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|8
1732020240000|2024-11-19 12:44:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|12
1732020300000|2024-11-19 12:45:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|18
1732020310000|2024-11-19 12:45:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|4
1732020360000|2024-11-19 12:46:00||142.84||142.89||142.89||142.84|4
1732020390000|2024-11-19 12:46:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|59
1732020400000|2024-11-19 12:46:40||142.89||142.94||142.94||142.89|9
1732020420000|2024-11-19 12:47:00||142.89||142.94||142.94||142.89|7
1732020460000|2024-11-19 12:47:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1732020500000|2024-11-19 12:48:20|||||||||16
1732020550000|2024-11-19 12:49:10|||||||||5
1732020580000|2024-11-19 12:49:40|||||||||100
1732020600000|2024-11-19 12:50:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|13
1732020610000|2024-11-19 12:50:10|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|0
1732020620000|2024-11-19 12:50:20|||||||||30
1732020630000|2024-11-19 12:50:30|||||||||495
1732020640000|2024-11-19 12:50:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|169
1732020660000|2024-11-19 12:51:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|24
1732020670000|2024-11-19 12:51:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|3
1732020680000|2024-11-19 12:51:20||143.04||143.09||143.09||143.04|5
1732020690000|2024-11-19 12:51:30||143.04||143.09||143.09||143.04|0
1732020700000|2024-11-19 12:51:40||143.04||143.09||143.09||143.04|0
1732020710000|2024-11-19 12:51:50||143.04||143.09||143.09||143.04|0
1732020740000|2024-11-19 12:52:20|||||||||11
1732020750000|2024-11-19 12:52:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|146
1732020770000|2024-11-19 12:52:50||143.04||143.09||143.09||143.04|5
1732020790000|2024-11-19 12:53:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|2
1732020830000|2024-11-19 12:53:50|||||||||2
1732020840000|2024-11-19 12:54:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732020850000|2024-11-19 12:54:10|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|5
1732020940000|2024-11-19 12:55:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|9
1732020960000|2024-11-19 12:56:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|36
1732020970000|2024-11-19 12:56:10|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|4
1732020990000|2024-11-19 12:56:30|143.22||143.17||143.22||143.17||1
1732021000000|2024-11-19 12:56:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|12
1732021050000|2024-11-19 12:57:30|||||||||12
1732021080000|2024-11-19 12:58:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|47
1732021090000|2024-11-19 12:58:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|9
1732021110000|2024-11-19 12:58:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1732021150000|2024-11-19 12:59:10|||||||||4
1732021180000|2024-11-19 12:59:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|248
1732021190000|2024-11-19 12:59:50|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|336
1732021200000|2024-11-19 13:00:00|143.22|143.09|143.17|143.04|143.22|143.09|143.17|143.04|7
1732021210000|2024-11-19 13:00:10||143.09||143.09||143.09||143.09|0
1732021220000|2024-11-19 13:00:20||143.04||143.04||143.04||143.04|0
1732021230000|2024-11-19 13:00:30||143.09||143.09||143.09||143.09|0
1732021240000|2024-11-19 13:00:40|||||||||1
1732021250000|2024-11-19 13:00:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|9
1732021270000|2024-11-19 13:01:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|20
1732021290000|2024-11-19 13:01:30|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|4
1732021360000|2024-11-19 13:02:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|52
1732021390000|2024-11-19 13:03:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|7
1732021420000|2024-11-19 13:03:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|123
1732021430000|2024-11-19 13:03:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1732021440000|2024-11-19 13:04:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|2
1732021450000|2024-11-19 13:04:10|||||||||1
1732021480000|2024-11-19 13:04:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|84
1732021490000|2024-11-19 13:04:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|14
1732021500000|2024-11-19 13:05:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|9
1732021510000|2024-11-19 13:05:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1732021530000|2024-11-19 13:05:30|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|2
1732021540000|2024-11-19 13:05:40||142.99||142.94||142.99||142.94|0
1732021550000|2024-11-19 13:05:50||142.99||142.99||142.99||142.94|0
1732021560000|2024-11-19 13:06:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|3
1732021580000|2024-11-19 13:06:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|12
1732021610000|2024-11-19 13:06:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1732021630000|2024-11-19 13:07:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1732021640000|2024-11-19 13:07:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1732021650000|2024-11-19 13:07:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1732021660000|2024-11-19 13:07:40|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|3
1732021670000|2024-11-19 13:07:50|143.07||143.07||143.07||143.07||0
1732021720000|2024-11-19 13:08:40|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|5
1732021730000|2024-11-19 13:08:50|143.07||143.02||143.07||143.02||1
1732021740000|2024-11-19 13:09:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|2
1732021750000|2024-11-19 13:09:10|143.07||143.02||143.07||143.02||2
1732021780000|2024-11-19 13:09:40|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|13
1732021790000|2024-11-19 13:09:50|142.92||142.92||142.92||142.92||0
1732021800000|2024-11-19 13:10:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1732021810000|2024-11-19 13:10:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|10
1732021830000|2024-11-19 13:10:30||142.84||142.89||142.89||142.84|0
1732021840000|2024-11-19 13:10:40||142.84||142.89||142.89||142.84|0
1732021850000|2024-11-19 13:10:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|53
1732021860000|2024-11-19 13:11:00||142.84||142.89||142.89||142.84|7
1732021870000|2024-11-19 13:11:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1732021880000|2024-11-19 13:11:20|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|16
1732021890000|2024-11-19 13:11:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1732021900000|2024-11-19 13:11:40||142.79||142.84||142.84||142.79|3
1732021910000|2024-11-19 13:11:50||142.79||142.84||142.84||142.79|0
1732021920000|2024-11-19 13:12:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1732021930000|2024-11-19 13:12:10|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|0
1732021950000|2024-11-19 13:12:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|115
1732021960000|2024-11-19 13:12:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|34
1732021970000|2024-11-19 13:12:50||142.64||142.69||142.69||142.64|2
1732021980000|2024-11-19 13:13:00|142.82|142.64|142.82|142.74|142.82|142.74|142.82|142.64|338
1732021990000|2024-11-19 13:13:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|10
1732022060000|2024-11-19 13:14:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|56
1732022070000|2024-11-19 13:14:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|23
1732022090000|2024-11-19 13:14:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1732022100000|2024-11-19 13:15:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|26
1732022110000|2024-11-19 13:15:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1732022120000|2024-11-19 13:15:20||142.59||142.59||142.59||142.59|3
1732022130000|2024-11-19 13:15:30||142.64||142.64||142.64||142.64|0
1732022140000|2024-11-19 13:15:40|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|0
1732022150000|2024-11-19 13:15:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1732022160000|2024-11-19 13:16:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1732022170000|2024-11-19 13:16:10|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|6
1732022180000|2024-11-19 13:16:20|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|1
1732022190000|2024-11-19 13:16:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1732022210000|2024-11-19 13:16:50|142.67||142.62||142.67||142.62||18
1732022220000|2024-11-19 13:17:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|658
1732022230000|2024-11-19 13:17:10|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|0
1732022240000|2024-11-19 13:17:20|142.62||142.62||142.62||142.62||10
1732022250000|2024-11-19 13:17:30|142.57|142.44|142.52|142.44|142.57|142.44|142.52|142.44|585
1732022260000|2024-11-19 13:17:40|||||||||34
1732022270000|2024-11-19 13:17:50|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|11
1732022280000|2024-11-19 13:18:00|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|0
1732022300000|2024-11-19 13:18:20|142.52||142.47||142.52||142.47||2
1732022310000|2024-11-19 13:18:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1732022320000|2024-11-19 13:18:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|3
1732022340000|2024-11-19 13:19:00|142.52||142.52||142.52||142.52||4
1732022350000|2024-11-19 13:19:10|142.47||142.47||142.47||142.47||0
1732022400000|2024-11-19 13:20:00|||||||||61
1732022410000|2024-11-19 13:20:10|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|65
1732022420000|2024-11-19 13:20:20|142.42||142.42||142.42||142.42||0
1732022430000|2024-11-19 13:20:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|47
1732022440000|2024-11-19 13:20:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|212
1732022450000|2024-11-19 13:20:50|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|69
1732022460000|2024-11-19 13:21:00|142.42||142.37||142.42||142.37||3
1732022470000|2024-11-19 13:21:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1732022490000|2024-11-19 13:21:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|6
1732022500000|2024-11-19 13:21:40|142.32|142.29|142.27|142.19|142.32|142.29|142.27|142.19|11
1732022510000|2024-11-19 13:21:50|142.32||142.27||142.32||142.27||18
1732022530000|2024-11-19 13:22:10|||||||||26
1732022540000|2024-11-19 13:22:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|22
1732022560000|2024-11-19 13:22:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|15
1732022570000|2024-11-19 13:22:50|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|60
1732022580000|2024-11-19 13:23:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|92
1732022590000|2024-11-19 13:23:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|29
1732022610000|2024-11-19 13:23:30|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|709
1732022620000|2024-11-19 13:23:40|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|10
1732022630000|2024-11-19 13:23:50|142.27||142.27||142.27||142.27||0
1732022650000|2024-11-19 13:24:10|||||||||10
1732022660000|2024-11-19 13:24:20|142.32|142.14|142.27|142.14|142.32|142.19|142.22|142.14|48
1732022670000|2024-11-19 13:24:30||142.19||142.19||142.19||142.19|0
1732022690000|2024-11-19 13:24:50|142.32||142.27||142.32||142.27||8
1732022700000|2024-11-19 13:25:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|9
1732022730000|2024-11-19 13:25:30|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|29
1732022740000|2024-11-19 13:25:40|142.32||142.32||142.32||142.32||1
1732022750000|2024-11-19 13:25:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|2
1732022760000|2024-11-19 13:26:00|||||||||2
1732022780000|2024-11-19 13:26:20|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|30
1732022790000|2024-11-19 13:26:30||142.29||142.24||142.29||142.24|0
1732022800000|2024-11-19 13:26:40|142.32||142.32||142.32||142.32||0
1732022810000|2024-11-19 13:26:50|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|1
1732022820000|2024-11-19 13:27:00||142.29||142.29||142.29||142.29|2
1732022900000|2024-11-19 13:28:20||142.24||142.29||142.29||142.24|52
1732022920000|2024-11-19 13:28:40|||||||||18
1732022930000|2024-11-19 13:28:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|82
1732022940000|2024-11-19 13:29:00||142.19||142.24||142.24||142.19|579
1732022950000|2024-11-19 13:29:10||142.19||142.19||142.19||142.19|5
1732022960000|2024-11-19 13:29:20|142.37|142.24|142.32|142.24|142.37|142.24|142.32|142.24|507
1732022970000|2024-11-19 13:29:30|142.37||142.37||142.37||142.37||1
1732022980000|2024-11-19 13:29:40||142.29||142.24||142.29||142.24|19
1732023000000|2024-11-19 13:30:00|142.32||142.32||142.32||142.32||0
1732023010000|2024-11-19 13:30:10|142.42|142.29|142.42|142.29|142.42|142.34|142.37|142.29|147
1732023020000|2024-11-19 13:30:20|142.37|142.24|142.32|142.24|142.37|142.29|142.32|142.24|2
1732023030000|2024-11-19 13:30:30|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|2
1732023050000|2024-11-19 13:30:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|1
1732023060000|2024-11-19 13:31:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1732023080000|2024-11-19 13:31:20|142.42||142.37||142.42||142.37||9
1732023090000|2024-11-19 13:31:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1732023110000|2024-11-19 13:31:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732023140000|2024-11-19 13:32:20|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|9
1732023150000|2024-11-19 13:32:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|23
1732023180000|2024-11-19 13:33:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|23
1732023190000|2024-11-19 13:33:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|6
1732023210000|2024-11-19 13:33:30|142.27||142.22||142.27||142.22||5
1732023230000|2024-11-19 13:33:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|30
1732023240000|2024-11-19 13:34:00|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|9
1732023250000|2024-11-19 13:34:10|142.32|142.19|142.32|142.24|142.32|142.24|142.27|142.19|24
1732023260000|2024-11-19 13:34:20||142.19||142.24||142.24||142.19|3
1732023280000|2024-11-19 13:34:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|5
1732023290000|2024-11-19 13:34:50|||||||||201
1732023300000|2024-11-19 13:35:00|||||||||17
1732023320000|2024-11-19 13:35:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|56
1732023330000|2024-11-19 13:35:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|52
1732023340000|2024-11-19 13:35:40|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|57
1732023350000|2024-11-19 13:35:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|41
1732023360000|2024-11-19 13:36:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|6
1732023370000|2024-11-19 13:36:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|14
1732023390000|2024-11-19 13:36:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|30
1732023400000|2024-11-19 13:36:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1732023410000|2024-11-19 13:36:50|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|0
1732023420000|2024-11-19 13:37:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|40
1732023430000|2024-11-19 13:37:10|||||||||32
1732023440000|2024-11-19 13:37:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|7
1732023450000|2024-11-19 13:37:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1732023460000|2024-11-19 13:37:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|17
1732023470000|2024-11-19 13:37:50||142.34||142.39||142.39||142.34|0
1732023480000|2024-11-19 13:38:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1732023500000|2024-11-19 13:38:20||142.39||142.44||142.44||142.39|0
1732023510000|2024-11-19 13:38:30|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|1
1732023520000|2024-11-19 13:38:40|||||||||29
1732023530000|2024-11-19 13:38:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|4
1732023540000|2024-11-19 13:39:00||142.34||142.34||142.39||142.34|18
1732023550000|2024-11-19 13:39:10|142.42||142.42||142.42||142.42||0
1732023560000|2024-11-19 13:39:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|1
1732023570000|2024-11-19 13:39:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732023580000|2024-11-19 13:39:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1732023590000|2024-11-19 13:39:50|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|2
1732023600000|2024-11-19 13:40:00|142.47||142.47||142.47||142.47||0
1732023610000|2024-11-19 13:40:10|||||||||13
1732023630000|2024-11-19 13:40:30|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|3
1732023640000|2024-11-19 13:40:40|142.37||142.37||142.37||142.37||2
1732023650000|2024-11-19 13:40:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|30
1732023660000|2024-11-19 13:41:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|12
1732023670000|2024-11-19 13:41:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|5
1732023680000|2024-11-19 13:41:20|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|5
1732023700000|2024-11-19 13:41:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1732023710000|2024-11-19 13:41:50|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|2
1732023720000|2024-11-19 13:42:00|142.32|142.29|142.32|142.24|142.32|142.29|142.27|142.19|18
1732023730000|2024-11-19 13:42:10|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|0
1732023740000|2024-11-19 13:42:20|||||||||225
1732023750000|2024-11-19 13:42:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|47
1732023760000|2024-11-19 13:42:40|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|4
1732023770000|2024-11-19 13:42:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|18
1732023780000|2024-11-19 13:43:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|4
1732023790000|2024-11-19 13:43:10|||||||||5
1732023800000|2024-11-19 13:43:20|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|200
1732023810000|2024-11-19 13:43:30|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|263
1732023820000|2024-11-19 13:43:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|60
1732023830000|2024-11-19 13:43:50|142.12|141.94|142.12|141.99|142.12|142.04|142.07|141.94|29
1732023840000|2024-11-19 13:44:00|142.17|142.04|142.17|142.09|142.17|142.09|142.17|141.99|2
1732023850000|2024-11-19 13:44:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|8
1732023860000|2024-11-19 13:44:20|142.12|142.04|142.17|142.09|142.22|142.09|142.12|142.04|4
1732023870000|2024-11-19 13:44:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1
1732023880000|2024-11-19 13:44:40||142.04||142.09||142.09||142.04|2
1732023900000|2024-11-19 13:45:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|3
1732023910000|2024-11-19 13:45:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732023920000|2024-11-19 13:45:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|5
1732023930000|2024-11-19 13:45:30||142.14||142.14||142.19||142.14|1
1732023940000|2024-11-19 13:45:40|142.22||142.22||142.22||142.22||0
1732023950000|2024-11-19 13:45:50|142.17|142.09|142.12|142.04|142.22|142.14|142.12|142.04|22
1732023970000|2024-11-19 13:46:10|142.17||142.12||142.17||142.12||12
1732023980000|2024-11-19 13:46:20||141.99||141.99||142.04||141.99|3
1732023990000|2024-11-19 13:46:30|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|1
1732024050000|2024-11-19 13:47:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|65
1732024060000|2024-11-19 13:47:40|||||||||18
1732024090000|2024-11-19 13:48:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|88
1732024100000|2024-11-19 13:48:20|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|22
1732024110000|2024-11-19 13:48:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|45
1732024130000|2024-11-19 13:48:50|||||||||239
1732024140000|2024-11-19 13:49:00|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|99
1732024150000|2024-11-19 13:49:10|141.87|141.69|141.72|141.64|141.87|141.69|141.72|141.64|238
1732024160000|2024-11-19 13:49:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|3
1732024170000|2024-11-19 13:49:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|2
1732024180000|2024-11-19 13:49:40|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|321
1732024190000|2024-11-19 13:49:50|141.67|141.64|141.67|141.59|141.67|141.64|141.67|141.59|145
1732024200000|2024-11-19 13:50:00|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|166
1732024210000|2024-11-19 13:50:10|||||||||249
1732024220000|2024-11-19 13:50:20|141.57|141.49|141.62|141.54|141.67|141.59|141.57|141.49|108
1732024230000|2024-11-19 13:50:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|589
1732024240000|2024-11-19 13:50:40|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|38
1732024250000|2024-11-19 13:50:50|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|43
1732024260000|2024-11-19 13:51:00|141.62|141.54|141.62|141.54|141.67|141.54|141.62|141.54|14
1732024290000|2024-11-19 13:51:30|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|50
1732024300000|2024-11-19 13:51:40|141.67|141.49|141.67|141.54|141.67|141.54|141.62|141.49|4
1732024310000|2024-11-19 13:51:50||141.59||141.59||141.59||141.54|235
1732024320000|2024-11-19 13:52:00||141.54||141.59||141.59||141.54|8
1732024330000|2024-11-19 13:52:10|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|10
1732024340000|2024-11-19 13:52:20|141.67|141.64|141.72|141.59|141.72|141.64|141.67|141.59|11
1732024350000|2024-11-19 13:52:30|141.67|141.64|141.67|141.59|141.72|141.64|141.67|141.59|19
1732024380000|2024-11-19 13:53:00|141.72|141.64|141.67|141.59|141.72|141.64|141.62|141.54|110
1732024390000|2024-11-19 13:53:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|490
1732024400000|2024-11-19 13:53:20|||||||||30
1732024410000|2024-11-19 13:53:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|136
1732024420000|2024-11-19 13:53:40|141.52|141.44|141.52|141.39|141.57|141.49|141.52|141.39|4
1732024430000|2024-11-19 13:53:50|141.47||141.47||141.52||141.47||26
1732024440000|2024-11-19 13:54:00|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|48
1732024450000|2024-11-19 13:54:10|||||||||110
1732024460000|2024-11-19 13:54:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|82
1732024470000|2024-11-19 13:54:30|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|27
1732024480000|2024-11-19 13:54:40|141.42|141.34|141.32|141.24|141.42|141.34|141.32|141.24|31
1732024490000|2024-11-19 13:54:50|141.37||141.32||141.37||141.32||54
1732024500000|2024-11-19 13:55:00|141.27|141.19|141.37|141.29|141.37|141.29|141.27|141.19|214
1732024510000|2024-11-19 13:55:10|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|103
1732024520000|2024-11-19 13:55:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|110
1732024530000|2024-11-19 13:55:30|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|479
1732024540000|2024-11-19 13:55:40|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|194
1732024550000|2024-11-19 13:55:50|141.52|141.44|141.52|141.39|141.57|141.49|141.52|141.39|270
1732024560000|2024-11-19 13:56:00|141.47||141.47||141.47||141.47||82
1732024570000|2024-11-19 13:56:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|500
1732024580000|2024-11-19 13:56:20|||||||||57
1732024590000|2024-11-19 13:56:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|132
1732024600000|2024-11-19 13:56:40|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.49|363
1732024610000|2024-11-19 13:56:50|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|433
1732024620000|2024-11-19 13:57:00|141.67|141.59|141.67|141.59|141.72|141.64|141.67|141.59|372
1732024630000|2024-11-19 13:57:10|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|211
1732024640000|2024-11-19 13:57:20|141.62|141.54|141.67|141.54|141.67|141.59|141.62|141.54|320
1732024650000|2024-11-19 13:57:30|141.62||141.62||141.62||141.62||0
1732024660000|2024-11-19 13:57:40|141.57|141.49|141.57|141.49|141.57|141.54|141.57|141.49|355
1732024670000|2024-11-19 13:57:50|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|0
1732024680000|2024-11-19 13:58:00|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.44|15
1732024690000|2024-11-19 13:58:10|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|1
1732024710000|2024-11-19 13:58:30|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|29
1732024740000|2024-11-19 13:59:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|240
1732024750000|2024-11-19 13:59:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|72
1732024760000|2024-11-19 13:59:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|110
1732024770000|2024-11-19 13:59:30|||||||||80
1732024820000|2024-11-19 14:00:20|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|58
1732024830000|2024-11-19 14:00:30|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|41
1732024840000|2024-11-19 14:00:40|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|222
1732024850000|2024-11-19 14:00:50|141.52|141.44|141.42|141.34|141.52|141.44|141.42|141.34|66
1732024860000|2024-11-19 14:01:00|141.37|141.29|141.42|141.29|141.42|141.34|141.37|141.29|26
1732024870000|2024-11-19 14:01:10|141.37|141.34|141.42|141.34|141.42|141.34|141.37|141.29|10
1732024880000|2024-11-19 14:01:20|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|5
1732024890000|2024-11-19 14:01:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|0
1732024910000|2024-11-19 14:01:50|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.29|21
1732024920000|2024-11-19 14:02:00|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|8
1732024930000|2024-11-19 14:02:10||141.29||141.34||141.34||141.29|15
1732024940000|2024-11-19 14:02:20|141.47|141.29|141.47|141.39|141.47|141.39|141.47|141.29|45
1732024950000|2024-11-19 14:02:30|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|12
1732024970000|2024-11-19 14:02:50|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|25
1732024980000|2024-11-19 14:03:00|141.52||141.47||141.52||141.47||6
1732024990000|2024-11-19 14:03:10|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|75
1732025000000|2024-11-19 14:03:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.39|2
1732025010000|2024-11-19 14:03:30|141.57||141.52||141.57||141.52||10
1732025020000|2024-11-19 14:03:40|141.47|141.39|141.47|141.39|141.47|141.44|141.47|141.39|6
1732025030000|2024-11-19 14:03:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.39|4
1732025040000|2024-11-19 14:04:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|2
1732025050000|2024-11-19 14:04:10|||||||||64
1732025070000|2024-11-19 14:04:30|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.34|98
1732025080000|2024-11-19 14:04:40|||||||||33
1732025090000|2024-11-19 14:04:50|||||||||34
1732025100000|2024-11-19 14:05:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|223
1732025110000|2024-11-19 14:05:10|||||||||158
1732025120000|2024-11-19 14:05:20|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|418
1732025130000|2024-11-19 14:05:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|2
1732025140000|2024-11-19 14:05:40|||||||||165
1732025150000|2024-11-19 14:05:50||141.29||141.34||141.34||141.29|923
1732025170000|2024-11-19 14:06:10|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|76
1732025180000|2024-11-19 14:06:20|||||||||248
1732025190000|2024-11-19 14:06:30|||||||||30
1732025210000|2024-11-19 14:06:50|141.42|141.34|141.82|141.74|141.82|141.74|141.42|141.34|996
1732025220000|2024-11-19 14:07:00|141.87|141.79|141.87|141.74|141.87|141.79|141.77|141.69|452
1732025230000|2024-11-19 14:07:10|141.82|141.69|141.87|141.79|141.92|141.84|141.72|141.64|804
1732025240000|2024-11-19 14:07:20|141.92|141.84|141.92|141.84|141.92|141.84|141.82|141.74|403
1732025250000|2024-11-19 14:07:30|141.87|141.79|142.12|142.04|142.12|142.04|141.87|141.79|420
1732025260000|2024-11-19 14:07:40|142.17|141.99|141.97|141.89|142.17|141.99|141.97|141.89|83
1732025270000|2024-11-19 14:07:50|141.92|141.84|141.97|141.89|142.02|141.94|141.87|141.79|274
1732025280000|2024-11-19 14:08:00|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|262
1732025290000|2024-11-19 14:08:10|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|81
1732025300000|2024-11-19 14:08:20|141.87|141.79|141.77|141.69|141.92|141.84|141.72|141.64|352
1732025310000|2024-11-19 14:08:30|141.72|141.64|141.82|141.74|141.82|141.74|141.72|141.64|55
1732025320000|2024-11-19 14:08:40|141.77|141.69|141.87|141.79|141.87|141.79|141.77|141.69|68
1732025330000|2024-11-19 14:08:50|141.92|141.84|141.87|141.79|141.92|141.84|141.82|141.74|98
1732025340000|2024-11-19 14:09:00|141.82|141.74|141.97|141.84|141.97|141.89|141.82|141.74|112
1732025350000|2024-11-19 14:09:10|141.92|141.89|141.92|141.79|141.97|141.89|141.92|141.79|6
1732025360000|2024-11-19 14:09:20|141.97|141.84|141.97|141.89|141.97|141.89|141.97|141.84|5
1732025370000|2024-11-19 14:09:30|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|371
1732025380000|2024-11-19 14:09:40|141.92|141.89|141.87|141.79|141.92|141.89|141.87|141.74|701
1732025390000|2024-11-19 14:09:50|141.92|141.84|141.87|141.79|141.92|141.84|141.82|141.74|55
1732025400000|2024-11-19 14:10:00|141.82|141.74|141.82|141.74|141.87|141.79|141.77|141.69|27
1732025410000|2024-11-19 14:10:10|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|8
1732025420000|2024-11-19 14:10:20|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.59|28
1732025430000|2024-11-19 14:10:30|141.82|141.64|141.82|141.69|141.82|141.69|141.82|141.64|147
1732025440000|2024-11-19 14:10:40|141.77|141.74|141.82|141.74|141.82|141.74|141.77|141.69|91
1732025450000|2024-11-19 14:10:50|||||||||362
1732025460000|2024-11-19 14:11:00||141.69||141.69||141.69||141.69|154
1732025470000|2024-11-19 14:11:10|141.77|141.74|141.87|141.79|141.92|141.84|141.77|141.74|224
1732025480000|2024-11-19 14:11:20|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|15
1732025490000|2024-11-19 14:11:30|141.87|141.79|141.87|141.79|141.92|141.84|141.87|141.79|4
1732025500000|2024-11-19 14:11:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|2
1732025510000|2024-11-19 14:11:50|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|9
1732025520000|2024-11-19 14:12:00|141.97||141.92||141.97||141.92||319
1732025530000|2024-11-19 14:12:10|141.87|141.79|141.87|141.79|141.87|141.84|141.87|141.79|14
1732025540000|2024-11-19 14:12:20|141.92|141.74|141.92|141.84|141.92|141.84|141.92|141.74|2
1732025550000|2024-11-19 14:12:30|141.97|141.89|141.87|141.79|141.97|141.89|141.87|141.74|17
1732025560000|2024-11-19 14:12:40|||||||||1
1732025570000|2024-11-19 14:12:50||141.74||141.79||141.79||141.74|14
1732025580000|2024-11-19 14:13:00||141.74||141.79||141.79||141.74|24
1732025590000|2024-11-19 14:13:10|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|5
1732025600000|2024-11-19 14:13:20||141.84||141.79||141.84||141.79|2
1732025610000|2024-11-19 14:13:30|141.97|141.84|141.92|141.84|141.97|141.84|141.92|141.79|9
1732025620000|2024-11-19 14:13:40|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|14
1732025630000|2024-11-19 14:13:50|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|4
1732025640000|2024-11-19 14:14:00|141.92|141.89|141.97|141.89|142.02|141.94|141.92|141.84|37
1732025650000|2024-11-19 14:14:10|142.02|141.94|142.07|141.99|142.07|141.99|141.97|141.94|8
1732025660000|2024-11-19 14:14:20|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|12
1732025670000|2024-11-19 14:14:30|142.07|141.89|142.07|141.94|142.07|141.94|142.07|141.89|24
1732025680000|2024-11-19 14:14:40|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.94|1
1732025690000|2024-11-19 14:14:50|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|36
1732025700000|2024-11-19 14:15:00|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|16
1732025710000|2024-11-19 14:15:10|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|31
1732025720000|2024-11-19 14:15:20|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.84|111
1732025730000|2024-11-19 14:15:30|142.07|141.94|142.07|141.99|142.07|141.99|142.02|141.89|54
1732025740000|2024-11-19 14:15:40|142.02|141.94|142.07|141.94|142.07|141.99|142.02|141.94|10
1732025750000|2024-11-19 14:15:50|142.02|141.89|141.97|141.89|142.07|141.89|141.97|141.84|3
1732025760000|2024-11-19 14:16:00|142.02||141.97||142.02||141.97||14
1732025770000|2024-11-19 14:16:10|142.02|141.94|141.92|141.84|142.02|141.94|141.92|141.79|155
1732025780000|2024-11-19 14:16:20|141.87|141.79|141.92|141.79|141.92|141.84|141.87|141.79|2
1732025790000|2024-11-19 14:16:30|141.87|141.84|141.87|141.79|141.92|141.84|141.87|141.79|11
1732025800000|2024-11-19 14:16:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.79|5
1732025810000|2024-11-19 14:16:50|141.97|141.79|141.92|141.84|141.97|141.84|141.92|141.79|1
1732025820000|2024-11-19 14:17:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|1
1732025830000|2024-11-19 14:17:10|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|12
1732025840000|2024-11-19 14:17:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|1
1732025850000|2024-11-19 14:17:30|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|7
1732025860000|2024-11-19 14:17:40|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|10
1732025870000|2024-11-19 14:17:50|141.87|141.79|141.87|141.79|141.92|141.79|141.82|141.79|7
1732025880000|2024-11-19 14:18:00|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|3
1732025890000|2024-11-19 14:18:10|141.87|141.74|141.87|141.79|141.87|141.79|141.87|141.74|2
1732025900000|2024-11-19 14:18:20||141.74||141.79||141.79||141.74|0
1732025910000|2024-11-19 14:18:30|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|165
1732025920000|2024-11-19 14:18:40|141.82|141.79|141.87|141.79|141.87|141.79|141.82|141.74|3
1732025930000|2024-11-19 14:18:50|||||||||23
1732025940000|2024-11-19 14:19:00|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|29
1732025950000|2024-11-19 14:19:10|141.82|141.79|141.82|141.74|141.87|141.79|141.82|141.74|2
1732025970000|2024-11-19 14:19:30|||||||||15
1732025980000|2024-11-19 14:19:40||141.69||141.74||141.74||141.69|0
1732025990000|2024-11-19 14:19:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.74|27
1732026000000|2024-11-19 14:20:00||141.74||141.79||141.79||141.74|9
1732026010000|2024-11-19 14:20:10|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|20
1732026020000|2024-11-19 14:20:20|141.82|141.79|141.82|141.74|141.87|141.79|141.82|141.74|16
1732026030000|2024-11-19 14:20:30|141.77|141.69|141.77|141.69|141.77|141.74|141.77|141.69|17
1732026040000|2024-11-19 14:20:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|4
1732026050000|2024-11-19 14:20:50|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.79|11
1732026070000|2024-11-19 14:21:10|||||||||9
1732026080000|2024-11-19 14:21:20|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|40
1732026100000|2024-11-19 14:21:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|61
1732026110000|2024-11-19 14:21:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|2
1732026120000|2024-11-19 14:22:00|141.92||141.87||141.92||141.87||50
1732026130000|2024-11-19 14:22:10|141.92||141.87||141.92||141.87||8
1732026140000|2024-11-19 14:22:20|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|20
1732026150000|2024-11-19 14:22:30|141.87|141.74|141.87|141.79|141.92|141.79|141.82|141.74|51
1732026160000|2024-11-19 14:22:40|141.92||141.92||141.92||141.87||10
1732026170000|2024-11-19 14:22:50|141.87||141.87||141.87||141.87||0
1732026180000|2024-11-19 14:23:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|5
1732026190000|2024-11-19 14:23:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|4
1732026210000|2024-11-19 14:23:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|4
1732026230000|2024-11-19 14:23:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|65
1732026240000|2024-11-19 14:24:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|7
1732026250000|2024-11-19 14:24:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|13
1732026260000|2024-11-19 14:24:20||141.54||141.59||141.59||141.54|3
1732026270000|2024-11-19 14:24:30||141.54||141.54||141.59||141.54|0
1732026280000|2024-11-19 14:24:40||141.59||141.59||141.59||141.54|0
1732026300000|2024-11-19 14:25:00|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|83
1732026310000|2024-11-19 14:25:10|141.62|141.54|141.62|141.54|141.62|141.59|141.62|141.54|43
1732026320000|2024-11-19 14:25:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|448
1732026340000|2024-11-19 14:25:40|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|67
1732026350000|2024-11-19 14:25:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|53
1732026360000|2024-11-19 14:26:00|||||||||126
1732026380000|2024-11-19 14:26:20|141.77|141.69|141.77|141.64|141.77|141.69|141.77|141.64|256
1732026390000|2024-11-19 14:26:30|141.72|141.74|141.77|141.69|141.82|141.74|141.72|141.69|162
1732026400000|2024-11-19 14:26:40|141.72|141.64|141.72|141.64|141.72|141.69|141.72|141.64|2
1732026410000|2024-11-19 14:26:50|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.69|47
1732026430000|2024-11-19 14:27:10|||||||||59
1732026450000|2024-11-19 14:27:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|46
1732026460000|2024-11-19 14:27:40||141.69||141.74||141.74||141.69|0
1732026470000|2024-11-19 14:27:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|3
1732026480000|2024-11-19 14:28:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|16
1732026490000|2024-11-19 14:28:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|16
1732026500000|2024-11-19 14:28:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|5
1732026510000|2024-11-19 14:28:30||141.79||141.79||141.79||141.79|4
1732026520000|2024-11-19 14:28:40|141.87|141.84|141.97|141.84|141.97|141.89|141.87|141.84|62
1732026530000|2024-11-19 14:28:50|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.84|3
1732026540000|2024-11-19 14:29:00||141.84||141.89||141.89||141.84|3
1732026550000|2024-11-19 14:29:10||141.84||141.89||141.89||141.84|4
1732026570000|2024-11-19 14:29:30|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|70
1732026580000|2024-11-19 14:29:40|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|5
1732026590000|2024-11-19 14:29:50|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|5
1732026600000|2024-11-19 14:30:00|142.07|141.99|141.97|141.84|142.07|141.99|141.92|141.84|549
1732026610000|2024-11-19 14:30:10|142.02|141.89|142.02|141.94|142.07|141.94|141.97|141.84|65
1732026620000|2024-11-19 14:30:20|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|20
1732026650000|2024-11-19 14:30:50|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|112
1732026660000|2024-11-19 14:31:00|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|64
1732026670000|2024-11-19 14:31:10|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|20
1732026680000|2024-11-19 14:31:20|142.02|141.84|142.02|141.94|142.02|141.94|142.02|141.84|13
1732026690000|2024-11-19 14:31:30|142.07|141.99|142.07|141.94|142.07|141.99|142.07|141.94|12
1732026700000|2024-11-19 14:31:40|142.02|141.99|142.07|141.94|142.07|141.99|142.02|141.94|1
1732026710000|2024-11-19 14:31:50|142.12|141.99|142.17|142.04|142.17|142.04|142.12|141.94|0
1732026720000|2024-11-19 14:32:00|142.12|141.99|142.12|142.04|142.17|142.04|142.07|141.99|1
1732026730000|2024-11-19 14:32:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|42
1732026740000|2024-11-19 14:32:20|142.12|141.94|142.12|142.04|142.12|142.04|142.07|141.94|1
1732026760000|2024-11-19 14:32:40|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|1
1732026770000|2024-11-19 14:32:50||141.94||141.94||141.94||141.94|0
1732026780000|2024-11-19 14:33:00|142.02|141.89|142.07|141.94|142.07|141.94|142.02|141.89|46
1732026790000|2024-11-19 14:33:10||141.99||141.99||141.99||141.94|0
1732026810000|2024-11-19 14:33:30|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|3
1732026820000|2024-11-19 14:33:40|142.12|141.99|142.07|141.99|142.12|141.99|142.07|141.94|11
1732026830000|2024-11-19 14:33:50|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|10
1732026840000|2024-11-19 14:34:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|339
1732026850000|2024-11-19 14:34:10|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|20
1732026860000|2024-11-19 14:34:20|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|2
1732026880000|2024-11-19 14:34:40|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|0
1732026890000|2024-11-19 14:34:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|11
1732026900000|2024-11-19 14:35:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.94|59
1732026910000|2024-11-19 14:35:10|142.12|142.04|142.12|141.99|142.17|142.09|142.07|141.99|116
1732026920000|2024-11-19 14:35:20|142.17|142.04|142.07|141.99|142.17|142.04|142.07|141.99|118
1732026930000|2024-11-19 14:35:30|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|56
1732026940000|2024-11-19 14:35:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|0
1732026950000|2024-11-19 14:35:50||141.94||141.99||141.99||141.94|55
1732026960000|2024-11-19 14:36:00|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|52
1732026970000|2024-11-19 14:36:10||141.89||141.89||141.94||141.89|13
1732026980000|2024-11-19 14:36:20|142.07|141.94|142.02|141.94|142.07|141.99|142.02|141.89|19
1732026990000|2024-11-19 14:36:30|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|16
1732027000000|2024-11-19 14:36:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|10
1732027010000|2024-11-19 14:36:50|142.17||142.12||142.17||142.12||0
1732027020000|2024-11-19 14:37:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|1
1732027040000|2024-11-19 14:37:20|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|2
1732027050000|2024-11-19 14:37:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|0
1732027060000|2024-11-19 14:37:40|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|73
1732027070000|2024-11-19 14:37:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1732027080000|2024-11-19 14:38:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|17
1732027090000|2024-11-19 14:38:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|34
1732027100000|2024-11-19 14:38:20|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|22
1732027110000|2024-11-19 14:38:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|47
1732027120000|2024-11-19 14:38:40|142.12||142.07||142.12||142.07||20
1732027130000|2024-11-19 14:38:50|142.12||142.12||142.12||142.07||0
1732027140000|2024-11-19 14:39:00|142.07|142.04|142.12|141.99|142.12|142.04|142.07|141.99|27
1732027150000|2024-11-19 14:39:10||142.04||142.04||142.04||141.99|0
1732027160000|2024-11-19 14:39:20|142.17|142.09|142.17|142.04|142.17|142.09|142.12|142.04|82
1732027170000|2024-11-19 14:39:30|142.12|142.09|142.17|142.04|142.17|142.09|142.12|142.04|0
1732027180000|2024-11-19 14:39:40|142.12|142.09|142.22|142.09|142.22|142.14|142.12|142.04|10
1732027190000|2024-11-19 14:39:50|142.17||142.17||142.17||142.17||0
1732027200000|2024-11-19 14:40:00|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|7
1732027210000|2024-11-19 14:40:10|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|0
1732027220000|2024-11-19 14:40:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|349
1732027230000|2024-11-19 14:40:30|142.17||142.17||142.17||142.17||0
1732027240000|2024-11-19 14:40:40|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|2
1732027250000|2024-11-19 14:40:50|142.12|142.04|142.12|141.99|142.12|142.09|142.12|141.99|1
1732027260000|2024-11-19 14:41:00|142.07|142.04|142.12|142.04|142.12|142.04|142.07|141.99|0
1732027270000|2024-11-19 14:41:10|142.17||142.12||142.17||142.12||5
1732027280000|2024-11-19 14:41:20|142.17||142.12||142.17||142.12||0
1732027290000|2024-11-19 14:41:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|6
1732027300000|2024-11-19 14:41:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|3
1732027310000|2024-11-19 14:41:50||142.04||142.04||142.09||142.04|62
1732027320000|2024-11-19 14:42:00|142.12|142.09|142.12|142.04|142.17|142.09|142.12|142.04|13
1732027330000|2024-11-19 14:42:10|142.17||142.12||142.17||142.12||0
1732027350000|2024-11-19 14:42:30|||||||||2
1732027360000|2024-11-19 14:42:40|142.17|142.14|142.22|142.14|142.22|142.14|142.12|142.14|22
1732027370000|2024-11-19 14:42:50|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|12
1732027380000|2024-11-19 14:43:00|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|1
1732027390000|2024-11-19 14:43:10|142.22||142.22||142.27||142.22||0
1732027400000|2024-11-19 14:43:20|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|2
1732027410000|2024-11-19 14:43:30|142.32|142.24|142.37|142.29|142.42|142.34|142.32|142.24|195
1732027420000|2024-11-19 14:43:40|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|27
1732027440000|2024-11-19 14:44:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|184
1732027450000|2024-11-19 14:44:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|0
1732027470000|2024-11-19 14:44:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1732027480000|2024-11-19 14:44:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|15
1732027490000|2024-11-19 14:44:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|28
1732027500000|2024-11-19 14:45:00||142.19||142.24||142.24||142.19|12
1732027510000|2024-11-19 14:45:10|142.37|142.29|142.42|142.34|142.42|142.34|142.32|142.24|111
1732027540000|2024-11-19 14:45:40|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|51
1732027550000|2024-11-19 14:45:50|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|29
1732027560000|2024-11-19 14:46:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|18
1732027570000|2024-11-19 14:46:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|22
1732027580000|2024-11-19 14:46:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|34
1732027610000|2024-11-19 14:46:50|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|181
1732027620000|2024-11-19 14:47:00|142.62|142.54|142.57|142.49|142.62|142.54|142.52|142.44|295
1732027640000|2024-11-19 14:47:20|142.47|142.39|142.17|142.09|142.47|142.39|142.17|142.04|1199
1732027650000|2024-11-19 14:47:30|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|301
1732027660000|2024-11-19 14:47:40|142.22|142.14|142.22|142.14|142.27|142.19|142.17|142.14|103
1732027670000|2024-11-19 14:47:50|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|9
1732027680000|2024-11-19 14:48:00||142.09||142.14||142.14||142.09|77
1732027690000|2024-11-19 14:48:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|56
1732027700000|2024-11-19 14:48:20|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|99
1732027710000|2024-11-19 14:48:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|131
1732027720000|2024-11-19 14:48:40|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|3
1732027730000|2024-11-19 14:48:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|59
1732027740000|2024-11-19 14:49:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|117
1732027750000|2024-11-19 14:49:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|39
1732027760000|2024-11-19 14:49:20|142.22|142.14|142.17|142.09|142.27|142.14|142.17|142.09|314
1732027770000|2024-11-19 14:49:30|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|51
1732027780000|2024-11-19 14:49:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|23
1732027790000|2024-11-19 14:49:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|42
1732027800000|2024-11-19 14:50:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|76
1732027810000|2024-11-19 14:50:10|||||||||1
1732027820000|2024-11-19 14:50:20|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|24
1732027840000|2024-11-19 14:50:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|20
1732027850000|2024-11-19 14:50:50|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|26
1732027870000|2024-11-19 14:51:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|173
1732027880000|2024-11-19 14:51:20||141.94||141.99||141.99||141.94|14
1732027890000|2024-11-19 14:51:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|535
1732027900000|2024-11-19 14:51:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|8
1732027910000|2024-11-19 14:51:50|142.27||142.22||142.27||142.22||12
1732027920000|2024-11-19 14:52:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|9
1732027930000|2024-11-19 14:52:10|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.14|68
1732027940000|2024-11-19 14:52:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|48
1732027950000|2024-11-19 14:52:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|0
1732027960000|2024-11-19 14:52:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1732027970000|2024-11-19 14:52:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|16
1732027980000|2024-11-19 14:53:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|385
1732027990000|2024-11-19 14:53:10|||||||||476
1732028040000|2024-11-19 14:54:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|492
1732028050000|2024-11-19 14:54:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1732028060000|2024-11-19 14:54:20|142.37|142.19|142.32|142.24|142.37|142.24|142.32|142.19|5
1732028080000|2024-11-19 14:54:40||142.19||142.24||142.24||142.19|5
1732028090000|2024-11-19 14:54:50|142.27|142.19|142.17|142.09|142.27|142.24|142.17|142.09|0
1732028100000|2024-11-19 14:55:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.09|5
1732028110000|2024-11-19 14:55:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1732028130000|2024-11-19 14:55:30|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|58
1732028140000|2024-11-19 14:55:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|24
1732028160000|2024-11-19 14:56:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1732028170000|2024-11-19 14:56:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1732028180000|2024-11-19 14:56:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|8
1732028190000|2024-11-19 14:56:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1732028210000|2024-11-19 14:56:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|21
1732028220000|2024-11-19 14:57:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|8
1732028230000|2024-11-19 14:57:10|142.27||142.22||142.27||142.22||2
1732028240000|2024-11-19 14:57:20|142.27||142.22||142.27||142.22||1
1732028250000|2024-11-19 14:57:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|9
1732028260000|2024-11-19 14:57:40|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|2
1732028270000|2024-11-19 14:57:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|0
1732028280000|2024-11-19 14:58:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|5
1732028310000|2024-11-19 14:58:30|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|90
1732028320000|2024-11-19 14:58:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|11
1732028340000|2024-11-19 14:59:00|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|38
1732028350000|2024-11-19 14:59:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|4
1732028360000|2024-11-19 14:59:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|9
1732028390000|2024-11-19 14:59:50|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|16
1732028400000|2024-11-19 15:00:00|142.32|142.19|142.22|142.14|142.37|142.29|142.22|142.14|182
1732028410000|2024-11-19 15:00:10|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|10
1732028440000|2024-11-19 15:00:40|||||||||182
1732028450000|2024-11-19 15:00:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|52
1732028460000|2024-11-19 15:01:00|142.12|142.04|142.12|141.99|142.12|142.04|142.12|141.99|94
1732028470000|2024-11-19 15:01:10|142.17|142.04|142.17|142.09|142.17|142.09|142.17|142.04|27
1732028480000|2024-11-19 15:01:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|50
1732028500000|2024-11-19 15:01:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|104
1732028510000|2024-11-19 15:01:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|8
1732028520000|2024-11-19 15:02:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|50
1732028530000|2024-11-19 15:02:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|41
1732028540000|2024-11-19 15:02:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|14
1732028550000|2024-11-19 15:02:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|16
1732028570000|2024-11-19 15:02:50|||||||||37
1732028580000|2024-11-19 15:03:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|10
1732028590000|2024-11-19 15:03:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|3
1732028600000|2024-11-19 15:03:20||142.14||142.19||142.19||142.14|0
1732028610000|2024-11-19 15:03:30|142.32||142.27||142.32||142.27||5
1732028620000|2024-11-19 15:03:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|1
1732028630000|2024-11-19 15:03:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|115
1732028640000|2024-11-19 15:04:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|58
1732028650000|2024-11-19 15:04:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|8
1732028660000|2024-11-19 15:04:20||142.29||142.34||142.34||142.29|12
1732028670000|2024-11-19 15:04:30|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|8
1732028680000|2024-11-19 15:04:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|12
1732028690000|2024-11-19 15:04:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1732028700000|2024-11-19 15:05:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|2
1732028710000|2024-11-19 15:05:10|142.37|142.29|142.47|142.34|142.47|142.39|142.37|142.29|7
1732028720000|2024-11-19 15:05:20||142.39||142.39||142.39||142.34|50
1732028740000|2024-11-19 15:05:40|||||||||5
1732028750000|2024-11-19 15:05:50|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|16
1732028760000|2024-11-19 15:06:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|53
1732028780000|2024-11-19 15:06:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|162
1732028790000|2024-11-19 15:06:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|8
1732028800000|2024-11-19 15:06:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1732028810000|2024-11-19 15:06:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|40
1732028820000|2024-11-19 15:07:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|30
1732028840000|2024-11-19 15:07:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|77
1732028860000|2024-11-19 15:07:40|142.62|142.54|142.67|142.59|142.67|142.59|142.57|142.49|354
1732028870000|2024-11-19 15:07:50|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|688
1732028880000|2024-11-19 15:08:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|10
1732028890000|2024-11-19 15:08:10||142.44||142.49||142.49||142.44|29
1732028900000|2024-11-19 15:08:20||142.44||142.49||142.49||142.44|7
1732028910000|2024-11-19 15:08:30||142.44||142.49||142.49||142.44|0
1732028930000|2024-11-19 15:08:50|142.62||142.57||142.62||142.57||84
1732028940000|2024-11-19 15:09:00|142.62||142.57||142.62||142.57||168
1732028950000|2024-11-19 15:09:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|258
1732028960000|2024-11-19 15:09:20||142.49||142.54||142.54||142.49|9
1732028970000|2024-11-19 15:09:30|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|74
1732028980000|2024-11-19 15:09:40|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.54|19
1732029020000|2024-11-19 15:10:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|79
1732029040000|2024-11-19 15:10:40|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|66
1732029060000|2024-11-19 15:11:00|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|18
1732029070000|2024-11-19 15:11:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1732029080000|2024-11-19 15:11:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|164
1732029090000|2024-11-19 15:11:30|142.72||142.67||142.72||142.67||50
1732029110000|2024-11-19 15:11:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732029120000|2024-11-19 15:12:00|||||||||3
1732029130000|2024-11-19 15:12:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|16
1732029140000|2024-11-19 15:12:20|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|22
1732029150000|2024-11-19 15:12:30||142.54||142.54||142.54||142.49|0
1732029160000|2024-11-19 15:12:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|14
1732029180000|2024-11-19 15:13:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|28
1732029190000|2024-11-19 15:13:10|142.72||142.67||142.72||142.67||1
1732029200000|2024-11-19 15:13:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|10
1732029210000|2024-11-19 15:13:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|15
1732029220000|2024-11-19 15:13:40|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|14
1732029230000|2024-11-19 15:13:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1732029240000|2024-11-19 15:14:00|||||||||30
1732029290000|2024-11-19 15:14:50|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|19
1732029300000|2024-11-19 15:15:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|8
1732029310000|2024-11-19 15:15:10|142.57||142.52||142.57||142.52||7
1732029330000|2024-11-19 15:15:30|142.57||142.52||142.57||142.52||2
1732029350000|2024-11-19 15:15:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|128
1732029360000|2024-11-19 15:16:00|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|19
1732029370000|2024-11-19 15:16:10|142.47|142.44|142.52|142.44|142.57|142.44|142.47|142.39|18
1732029380000|2024-11-19 15:16:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1732029400000|2024-11-19 15:16:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|19
1732029410000|2024-11-19 15:16:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|1387
1732029420000|2024-11-19 15:17:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|23
1732029430000|2024-11-19 15:17:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|15
1732029460000|2024-11-19 15:17:40|||||||||12
1732029470000|2024-11-19 15:17:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|50
1732029480000|2024-11-19 15:18:00|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|7
1732029490000|2024-11-19 15:18:10|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|2
1732029500000|2024-11-19 15:18:20|142.62|142.49|142.62|142.54|142.62|142.54|142.62|142.49|25
1732029510000|2024-11-19 15:18:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|12
1732029520000|2024-11-19 15:18:40|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|7
1732029530000|2024-11-19 15:18:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1732029540000|2024-11-19 15:19:00|||||||||12
1732029550000|2024-11-19 15:19:10|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|12
1732029560000|2024-11-19 15:19:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|9
1732029570000|2024-11-19 15:19:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|0
1732029590000|2024-11-19 15:19:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732029620000|2024-11-19 15:20:20|||||||||34
1732029630000|2024-11-19 15:20:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|13
1732029640000|2024-11-19 15:20:40|142.57||142.52||142.57||142.52||0
1732029660000|2024-11-19 15:21:00|||||||||172
1732029670000|2024-11-19 15:21:10|||||||||40
1732029690000|2024-11-19 15:21:30||142.39||142.44||142.44||142.39|485
1732029700000|2024-11-19 15:21:40|||||||||108
1732029710000|2024-11-19 15:21:50|142.47|142.39|142.37|142.29|142.47|142.39|142.37|142.29|178
1732029720000|2024-11-19 15:22:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|23
1732029730000|2024-11-19 15:22:10|142.37|142.29|142.47|142.39|142.47|142.39|142.37|142.29|59
1732029750000|2024-11-19 15:22:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|77
1732029760000|2024-11-19 15:22:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|28
1732029770000|2024-11-19 15:22:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1732029780000|2024-11-19 15:23:00||142.29||142.34||142.34||142.29|2
1732029790000|2024-11-19 15:23:10||142.29||142.34||142.34||142.29|0
1732029830000|2024-11-19 15:23:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|11
1732029840000|2024-11-19 15:24:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1732029860000|2024-11-19 15:24:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|52
1732029890000|2024-11-19 15:24:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|6
1732029900000|2024-11-19 15:25:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|33
1732029920000|2024-11-19 15:25:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|11
1732029950000|2024-11-19 15:25:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732029960000|2024-11-19 15:26:00|142.57|142.49|142.57|142.44|142.57|142.54|142.57|142.44|28
1732029970000|2024-11-19 15:26:10||142.49||142.49||142.49||142.44|12
1732029990000|2024-11-19 15:26:30|||||||||14
1732030010000|2024-11-19 15:26:50|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|27
1732030020000|2024-11-19 15:27:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|8
1732030030000|2024-11-19 15:27:10|142.67||142.62||142.67||142.62||5
1732030040000|2024-11-19 15:27:20|||||||||2
1732030060000|2024-11-19 15:27:40|142.57|142.49|142.67|142.59|142.67|142.59|142.57|142.49|349
1732030070000|2024-11-19 15:27:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|24
1732030090000|2024-11-19 15:28:10|||||||||46
1732030120000|2024-11-19 15:28:40||142.49||142.54||142.54||142.49|3
1732030130000|2024-11-19 15:28:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1732030150000|2024-11-19 15:29:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732030180000|2024-11-19 15:29:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|5
1732030190000|2024-11-19 15:29:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|50
1732030200000|2024-11-19 15:30:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|45
1732030210000|2024-11-19 15:30:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1732030220000|2024-11-19 15:30:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|31
1732030230000|2024-11-19 15:30:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|33
1732030240000|2024-11-19 15:30:40|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|30
1732030260000|2024-11-19 15:31:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|17
1732030270000|2024-11-19 15:31:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|127
1732030280000|2024-11-19 15:31:20|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|7
1732030290000|2024-11-19 15:31:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|36
1732030310000|2024-11-19 15:31:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|58
1732030320000|2024-11-19 15:32:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|316
1732030330000|2024-11-19 15:32:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|36
1732030340000|2024-11-19 15:32:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|147
1732030350000|2024-11-19 15:32:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|18
1732030360000|2024-11-19 15:32:40|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|2
1732030370000|2024-11-19 15:32:50||142.59||142.64||142.64||142.59|0
1732030380000|2024-11-19 15:33:00|||||||||29
1732030390000|2024-11-19 15:33:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|55
1732030400000|2024-11-19 15:33:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|52
1732030410000|2024-11-19 15:33:30|||||||||50
1732030420000|2024-11-19 15:33:40|142.87||142.82||142.87||142.82||13
1732030440000|2024-11-19 15:34:00|||||||||1
1732030460000|2024-11-19 15:34:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|68
1732030470000|2024-11-19 15:34:30||142.74||142.79||142.79||142.74|8
1732030480000|2024-11-19 15:34:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|44
1732030490000|2024-11-19 15:34:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|18
1732030510000|2024-11-19 15:35:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1732030520000|2024-11-19 15:35:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|69
1732030530000|2024-11-19 15:35:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|190
1732030550000|2024-11-19 15:35:50|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|5
1732030560000|2024-11-19 15:36:00|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|2
1732030570000|2024-11-19 15:36:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|183
1732030590000|2024-11-19 15:36:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|45
1732030600000|2024-11-19 15:36:40|||||||||11
1732030630000|2024-11-19 15:37:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|98
1732030640000|2024-11-19 15:37:20|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1732030650000|2024-11-19 15:37:30|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|13
1732030670000|2024-11-19 15:37:50|||||||||101
1732030680000|2024-11-19 15:38:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|167
1732030690000|2024-11-19 15:38:10|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|1
1732030700000|2024-11-19 15:38:20||142.99||142.99||142.99||142.99|0
1732030710000|2024-11-19 15:38:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|501
1732030720000|2024-11-19 15:38:40|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|48
1732030730000|2024-11-19 15:38:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|6
1732030740000|2024-11-19 15:39:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|19
1732030750000|2024-11-19 15:39:10|143.12||143.07||143.12||143.07||10
1732030760000|2024-11-19 15:39:20|143.12||143.07||143.12||143.07||0
1732030770000|2024-11-19 15:39:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|377
1732030780000|2024-11-19 15:39:40|143.17|142.99|143.17|143.09|143.17|143.09|143.12|142.99|397
1732030790000|2024-11-19 15:39:50|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|10
1732030810000|2024-11-19 15:40:10|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|196
1732030820000|2024-11-19 15:40:20|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|30
1732030830000|2024-11-19 15:40:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|6
1732030840000|2024-11-19 15:40:40|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|81
1732030850000|2024-11-19 15:40:50|143.07|143.04|143.17|143.09|143.17|143.09|143.07|142.99|29
1732030860000|2024-11-19 15:41:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732030870000|2024-11-19 15:41:10|||||||||8
1732030880000|2024-11-19 15:41:20|||||||||188
1732030890000|2024-11-19 15:41:30|||||||||100
1732030910000|2024-11-19 15:41:50|||||||||30
1732030930000|2024-11-19 15:42:10|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|159
1732030940000|2024-11-19 15:42:20||143.14||143.19||143.19||143.14|0
1732030950000|2024-11-19 15:42:30||143.14||143.19||143.19||143.14|3
1732030960000|2024-11-19 15:42:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|10
1732030970000|2024-11-19 15:42:50|||||||||86
1732030980000|2024-11-19 15:43:00|||||||||10
1732030990000|2024-11-19 15:43:10||143.14||143.14||143.19||143.14|46
1732031000000|2024-11-19 15:43:20|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|52
1732031010000|2024-11-19 15:43:30|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|45
1732031020000|2024-11-19 15:43:40|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|2
1732031030000|2024-11-19 15:43:50||143.19||143.19||143.19||143.14|0
1732031040000|2024-11-19 15:44:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|12
1732031050000|2024-11-19 15:44:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732031060000|2024-11-19 15:44:20|||||||||10
1732031070000|2024-11-19 15:44:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|113
1732031080000|2024-11-19 15:44:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|18
1732031090000|2024-11-19 15:44:50|||||||||15
1732031100000|2024-11-19 15:45:00|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|27
1732031120000|2024-11-19 15:45:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|127
1732031140000|2024-11-19 15:45:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|69
1732031150000|2024-11-19 15:45:50|||||||||19
1732031170000|2024-11-19 15:46:10|||||||||42
1732031200000|2024-11-19 15:46:40|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|49
1732031210000|2024-11-19 15:46:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|19
1732031230000|2024-11-19 15:47:10|143.07||143.02||143.07||143.02||335
1732031240000|2024-11-19 15:47:20|143.07||143.07||143.07||143.02||241
1732031250000|2024-11-19 15:47:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|32
1732031260000|2024-11-19 15:47:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|49
1732031270000|2024-11-19 15:47:50|143.12||143.07||143.12||143.07||21
1732031280000|2024-11-19 15:48:00|143.12||143.07||143.12||143.07||0
1732031290000|2024-11-19 15:48:10|143.12||143.12||143.12||143.07||0
1732031300000|2024-11-19 15:48:20||143.04||143.04||143.04||143.04|0
1732031310000|2024-11-19 15:48:30|||||||||86
1732031330000|2024-11-19 15:48:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|18
1732031350000|2024-11-19 15:49:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|8
1732031360000|2024-11-19 15:49:20||143.09||143.14||143.14||143.09|19
1732031370000|2024-11-19 15:49:30|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|10
1732031380000|2024-11-19 15:49:40|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|1
1732031390000|2024-11-19 15:49:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|22
1732031400000|2024-11-19 15:50:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732031430000|2024-11-19 15:50:30|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|446
1732031440000|2024-11-19 15:50:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732031450000|2024-11-19 15:50:50|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|11
1732031460000|2024-11-19 15:51:00|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|1
1732031470000|2024-11-19 15:51:10|143.22||143.22||143.27||143.22||0
1732031480000|2024-11-19 15:51:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|12
1732031490000|2024-11-19 15:51:30|||||||||125
1732031500000|2024-11-19 15:51:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|37
1732031560000|2024-11-19 15:52:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|12
1732031570000|2024-11-19 15:52:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1732031580000|2024-11-19 15:53:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|43
1732031600000|2024-11-19 15:53:20|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|4
1732031610000|2024-11-19 15:53:30|143.17|143.14|143.22|143.09|143.22|143.14|143.17|143.09|1292
1732031620000|2024-11-19 15:53:40|143.17|143.14|143.12|143.04|143.22|143.14|143.12|143.04|8
1732031630000|2024-11-19 15:53:50|||||||||1
1732031640000|2024-11-19 15:54:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1732031650000|2024-11-19 15:54:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|143
1732031660000|2024-11-19 15:54:20|||||||||34
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|87
1732031690000|2024-11-19 15:54:50|143.12|142.94|143.02|142.94|143.12|142.94|143.02|142.94|217
1732031710000|2024-11-19 15:55:10|||||||||43
1732031720000|2024-11-19 15:55:20|||||||||1
1732031730000|2024-11-19 15:55:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|99
1732031740000|2024-11-19 15:55:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1732031760000|2024-11-19 15:56:00|||||||||84
1732031770000|2024-11-19 15:56:10|||||||||22
1732031780000|2024-11-19 15:56:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|41
1732031800000|2024-11-19 15:56:40|||||||||71
1732031820000|2024-11-19 15:57:00|||||||||22
1732031830000|2024-11-19 15:57:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|63
1732031840000|2024-11-19 15:57:20|||||||||1
1732031850000|2024-11-19 15:57:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|103
1732031870000|2024-11-19 15:57:50|||||||||15
1732031890000|2024-11-19 15:58:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|53
1732031900000|2024-11-19 15:58:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|54
1732031920000|2024-11-19 15:58:40|||||||||29
1732031930000|2024-11-19 15:58:50|||||||||45
1732031940000|2024-11-19 15:59:00||142.99||143.04||143.04||142.99|24
1732031970000|2024-11-19 15:59:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1285
1732031980000|2024-11-19 15:59:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|67
1732032000000|2024-11-19 16:00:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|20
1732032010000|2024-11-19 16:00:10|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|18
1732032020000|2024-11-19 16:00:20||143.04||143.09||143.09||143.04|12
1732032030000|2024-11-19 16:00:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|10
1732032040000|2024-11-19 16:00:40|||||||||1
1732032050000|2024-11-19 16:00:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|47
1732032060000|2024-11-19 16:01:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732032080000|2024-11-19 16:01:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|45
1732032100000|2024-11-19 16:01:40|||||||||4
1732032110000|2024-11-19 16:01:50||143.04||143.04||143.09||143.04|33
1732032120000|2024-11-19 16:02:00|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|10
1732032130000|2024-11-19 16:02:10|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|10
1732032140000|2024-11-19 16:02:20|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|5
1732032150000|2024-11-19 16:02:30|||||||||3
1732032160000|2024-11-19 16:02:40||142.99||142.99||143.04||142.99|33
1732032170000|2024-11-19 16:02:50|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|2
1732032180000|2024-11-19 16:03:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|5
1732032240000|2024-11-19 16:04:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|60
1732032250000|2024-11-19 16:04:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|52
1732032260000|2024-11-19 16:04:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|22
1732032270000|2024-11-19 16:04:30|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|11
1732032280000|2024-11-19 16:04:40|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|23
1732032290000|2024-11-19 16:04:50|143.17||143.17||143.22||143.17||0
1732032300000|2024-11-19 16:05:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|45
1732032320000|2024-11-19 16:05:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|20
1732032360000|2024-11-19 16:06:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|33
1732032370000|2024-11-19 16:06:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|56
1732032380000|2024-11-19 16:06:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|10
1732032400000|2024-11-19 16:06:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|51
1732032410000|2024-11-19 16:06:50|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|174
1732032420000|2024-11-19 16:07:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|59
1732032430000|2024-11-19 16:07:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|14
1732032440000|2024-11-19 16:07:20|||||||||189
1732032460000|2024-11-19 16:07:40|||||||||188
1732032470000|2024-11-19 16:07:50|||||||||30
1732032480000|2024-11-19 16:08:00|||||||||63
1732032500000|2024-11-19 16:08:20|||||||||1
1732032510000|2024-11-19 16:08:30|143.22||143.17||143.22||143.17||9
1732032520000|2024-11-19 16:08:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|32
1732032530000|2024-11-19 16:08:50|||||||||17
1732032540000|2024-11-19 16:09:00|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|38
1732032550000|2024-11-19 16:09:10|||||||||5
1732032560000|2024-11-19 16:09:20|||||||||115
1732032570000|2024-11-19 16:09:30|||||||||35
1732032580000|2024-11-19 16:09:40|||||||||17
1732032590000|2024-11-19 16:09:50|||||||||18
1732032600000|2024-11-19 16:10:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|43
1732032630000|2024-11-19 16:10:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|20
1732032660000|2024-11-19 16:11:00|||||||||17
1732032670000|2024-11-19 16:11:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|21
1732032710000|2024-11-19 16:11:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|148
1732032720000|2024-11-19 16:12:00|||||||||39
1732032730000|2024-11-19 16:12:10|||||||||25
1732032740000|2024-11-19 16:12:20|||||||||25
1732032760000|2024-11-19 16:12:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|365
1732032780000|2024-11-19 16:13:00|143.32||143.32||143.32||143.32||68
1732032790000|2024-11-19 16:13:10||143.24||143.24||143.24||143.24|100
1732032800000|2024-11-19 16:13:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|126
1732032810000|2024-11-19 16:13:30|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|32
1732032820000|2024-11-19 16:13:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1732032830000|2024-11-19 16:13:50|||||||||1
1732032840000|2024-11-19 16:14:00|143.37||143.37||143.37||143.37||9
1732032850000|2024-11-19 16:14:10||143.29||143.29||143.29||143.29|19
1732032870000|2024-11-19 16:14:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|123
1732032880000|2024-11-19 16:14:40|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|71
1732032890000|2024-11-19 16:14:50|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|21
1732032900000|2024-11-19 16:15:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|30
1732032910000|2024-11-19 16:15:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|182
1732032940000|2024-11-19 16:15:40|||||||||52
1732032950000|2024-11-19 16:15:50|143.47||143.42||143.47||143.42||26
1732032960000|2024-11-19 16:16:00|||||||||2
1732032980000|2024-11-19 16:16:20|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|581
1732032990000|2024-11-19 16:16:30|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|0
1732033000000|2024-11-19 16:16:40|143.52||143.47||143.52||143.47||284
1732033030000|2024-11-19 16:17:10|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|58
1732033040000|2024-11-19 16:17:20|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|79
1732033050000|2024-11-19 16:17:30|||||||||16
1732033060000|2024-11-19 16:17:40|||||||||2
1732033070000|2024-11-19 16:17:50|143.62||143.57||143.62||143.57||68
1732033080000|2024-11-19 16:18:00|143.62||143.57||143.62||143.57||20
1732033090000|2024-11-19 16:18:10|||||||||277
1732033100000|2024-11-19 16:18:20||143.44||143.49||143.49||143.44|35
1732033110000|2024-11-19 16:18:30|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|124
1732033120000|2024-11-19 16:18:40||143.49||143.49||143.49||143.49|0
1732033140000|2024-11-19 16:19:00|||||||||21
1732033150000|2024-11-19 16:19:10|||||||||91
1732033160000|2024-11-19 16:19:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|24
1732033170000|2024-11-19 16:19:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|88
1732033180000|2024-11-19 16:19:40|||||||||81
1732033190000|2024-11-19 16:19:50|||||||||29
1732033200000|2024-11-19 16:20:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|438
1732033210000|2024-11-19 16:20:10|||||||||79
1732033230000|2024-11-19 16:20:30|||||||||1
1732033240000|2024-11-19 16:20:40|||||||||115
1732033250000|2024-11-19 16:20:50|||||||||62
1732033260000|2024-11-19 16:21:00|||||||||12
1732033270000|2024-11-19 16:21:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|53
1732033280000|2024-11-19 16:21:20|||||||||35
1732033290000|2024-11-19 16:21:30|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|38
1732033300000|2024-11-19 16:21:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|13
1732033310000|2024-11-19 16:21:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|65
1732033320000|2024-11-19 16:22:00|||||||||26
1732033330000|2024-11-19 16:22:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|87
1732033340000|2024-11-19 16:22:20|143.72||143.67||143.72||143.67||0
1732033380000|2024-11-19 16:23:00|||||||||78
1732033400000|2024-11-19 16:23:20|||||||||1
1732033420000|2024-11-19 16:23:40|||||||||1
1732033430000|2024-11-19 16:23:50|||||||||39
1732033440000|2024-11-19 16:24:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|54
1732033450000|2024-11-19 16:24:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732033460000|2024-11-19 16:24:20|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|165
1732033470000|2024-11-19 16:24:30||143.64||143.64||143.64||143.64|32
1732033480000|2024-11-19 16:24:40|||||||||64
1732033490000|2024-11-19 16:24:50|||||||||24
1732033500000|2024-11-19 16:25:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|39
1732033510000|2024-11-19 16:25:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|487
1732033520000|2024-11-19 16:25:20|||||||||120
1732033530000|2024-11-19 16:25:30|||||||||269
1732033540000|2024-11-19 16:25:40|||||||||73
1732033550000|2024-11-19 16:25:50|||||||||27
1732033570000|2024-11-19 16:26:10|||||||||42
1732033580000|2024-11-19 16:26:20|||||||||42
1732033590000|2024-11-19 16:26:30|||||||||127
1732033600000|2024-11-19 16:26:40|||||||||40
1732033610000|2024-11-19 16:26:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|123
1732033620000|2024-11-19 16:27:00|||||||||24
1732033630000|2024-11-19 16:27:10|||||||||8
1732033640000|2024-11-19 16:27:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|82
1732033650000|2024-11-19 16:27:30|||||||||240
1732033660000|2024-11-19 16:27:40|||||||||50
1732033670000|2024-11-19 16:27:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|57
1732033680000|2024-11-19 16:28:00|||||||||59
1732033690000|2024-11-19 16:28:10||143.64||143.69||143.69||143.64|218
1732033700000|2024-11-19 16:28:20|||||||||348
1732033710000|2024-11-19 16:28:30|||||||||20
1732033720000|2024-11-19 16:28:40|||||||||148
1732033730000|2024-11-19 16:28:50|||||||||201
1732033740000|2024-11-19 16:29:00|||||||||207
1732033750000|2024-11-19 16:29:10|||||||||8
1732033760000|2024-11-19 16:29:20|||||||||12
1732033770000|2024-11-19 16:29:30|||||||||11
1732033780000|2024-11-19 16:29:40|||||||||523
1732033790000|2024-11-19 16:29:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|377
1732033800000|2024-11-19 16:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|187
1732033810000|2024-11-19 16:30:10|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|646
1732033820000|2024-11-19 16:30:20|||||||||171
1732033830000|2024-11-19 16:30:30|||||||||177
1732033840000|2024-11-19 16:30:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|431
1732033850000|2024-11-19 16:30:50|||||||||376
1732033860000|2024-11-19 16:31:00|||||||||86
1732033870000|2024-11-19 16:31:10|||||||||219
1732033880000|2024-11-19 16:31:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|553
1732033890000|2024-11-19 16:31:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|574
1732033900000|2024-11-19 16:31:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|473
1732033910000|2024-11-19 16:31:50|||||||||2241
1732033920000|2024-11-19 16:32:00|||||||||96
1732033930000|2024-11-19 16:32:10|||||||||66
1732033940000|2024-11-19 16:32:20|||||||||289
1732033950000|2024-11-19 16:32:30|||||||||127
1732033960000|2024-11-19 16:32:40|||||||||109
1732033970000|2024-11-19 16:32:50|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|860
1732033980000|2024-11-19 16:33:00|||||||||437
1732033990000|2024-11-19 16:33:10|||||||||125
1732034000000|2024-11-19 16:33:20|||||||||96
1732034010000|2024-11-19 16:33:30|||||||||544
1732034020000|2024-11-19 16:33:40|||||||||387
1732034030000|2024-11-19 16:33:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|248
1732034040000|2024-11-19 16:34:00|||||||||121
1732034050000|2024-11-19 16:34:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|689
1732034060000|2024-11-19 16:34:20|||||||||728
1732034070000|2024-11-19 16:34:30|||||||||293
1732034080000|2024-11-19 16:34:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|1773
1732034090000|2024-11-19 16:34:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|2867
1732034100000|2024-11-19 16:35:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|507
1732034110000|2024-11-19 16:35:10|143.87||143.87||143.87||143.87||291
1732034120000|2024-11-19 16:35:20||143.74||143.74||143.74||143.74|241
1732034130000|2024-11-19 16:35:30||143.79||143.79||143.79||143.79|31
1732034140000|2024-11-19 16:35:40|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|619
1732034150000|2024-11-19 16:35:50|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|218
1732034160000|2024-11-19 16:36:00|143.87||143.87||143.87||143.87||5
1732034170000|2024-11-19 16:36:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|17
1732034180000|2024-11-19 16:36:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|256
1732034200000|2024-11-19 16:36:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|44
1732034210000|2024-11-19 16:36:50|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|603
1732034220000|2024-11-19 16:37:00|||||||||50
1732034230000|2024-11-19 16:37:10|||||||||153
1732034250000|2024-11-19 16:37:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|176
1732034260000|2024-11-19 16:37:40||143.89||143.94||143.94||143.89|45
1732034280000|2024-11-19 16:38:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|26
1732034290000|2024-11-19 16:38:10||143.84||143.89||143.89||143.84|110
1732034300000|2024-11-19 16:38:20||143.84||143.84||143.84||143.84|45
1732034310000|2024-11-19 16:38:30|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|13
1732034320000|2024-11-19 16:38:40|||||||||4
1732034340000|2024-11-19 16:39:00|||||||||47
1732034360000|2024-11-19 16:39:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|250
1732034370000|2024-11-19 16:39:30|143.92||143.87||143.92||143.87||13
1732034380000|2024-11-19 16:39:40|||||||||51
1732034390000|2024-11-19 16:39:50|||||||||8
1732034400000|2024-11-19 16:40:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|115
1732034410000|2024-11-19 16:40:10||143.84||143.84||143.84||143.84|100
1732034430000|2024-11-19 16:40:30|||||||||11
1732034450000|2024-11-19 16:40:50|||||||||127
1732034460000|2024-11-19 16:41:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|27
1732034470000|2024-11-19 16:41:10|||||||||1
1732034480000|2024-11-19 16:41:20|||||||||33
1732034490000|2024-11-19 16:41:30|||||||||11
1732034510000|2024-11-19 16:41:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|42
1732034540000|2024-11-19 16:42:20|||||||||4
1732034560000|2024-11-19 16:42:40|||||||||67
1732034570000|2024-11-19 16:42:50|||||||||17
1732034580000|2024-11-19 16:43:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|71
1732034590000|2024-11-19 16:43:10|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|76
1732034600000|2024-11-19 16:43:20|||||||||136
1732034610000|2024-11-19 16:43:30|||||||||25
1732034620000|2024-11-19 16:43:40|||||||||208
1732034640000|2024-11-19 16:44:00|||||||||1
1732034660000|2024-11-19 16:44:20|||||||||3
1732034700000|2024-11-19 16:45:00|||||||||53
1732034730000|2024-11-19 16:45:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|28
1732034740000|2024-11-19 16:45:40|||||||||25
1732034750000|2024-11-19 16:45:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|40
1732034760000|2024-11-19 16:46:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|164
1732034780000|2024-11-19 16:46:20|143.87||143.82||143.87||143.82||16
1732034810000|2024-11-19 16:46:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1732034820000|2024-11-19 16:47:00|||||||||7
1732034830000|2024-11-19 16:47:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|30
1732034870000|2024-11-19 16:47:50|||||||||100
1732034920000|2024-11-19 16:48:40||143.74||143.79||143.79||143.74|27
1732034930000|2024-11-19 16:48:50||143.74||143.79||143.79||143.74|5
1732035020000|2024-11-19 16:50:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|69
1732035030000|2024-11-19 16:50:30|143.82||143.77||143.82||143.77||0
1732035050000|2024-11-19 16:50:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|1
1732035080000|2024-11-19 16:51:20|||||||||1
1732035090000|2024-11-19 16:51:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|34
1732035120000|2024-11-19 16:52:00|||||||||10
1732035160000|2024-11-19 16:52:40|||||||||19
1732035170000|2024-11-19 16:52:50|||||||||1
1732035180000|2024-11-19 16:53:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|43
1732035190000|2024-11-19 16:53:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|11
1732035200000|2024-11-19 16:53:20|||||||||1
1732035270000|2024-11-19 16:54:30||143.74||143.74||143.79||143.74|112
1732035280000|2024-11-19 16:54:40|143.82||143.82||143.82||143.82||3
1732035340000|2024-11-19 16:55:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|32
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|41
1732035420000|2024-11-19 16:57:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|168
1732035430000|2024-11-19 16:57:10|||||||||5
1732035440000|2024-11-19 16:57:20|||||||||2
1732035450000|2024-11-19 16:57:30|||||||||2
1732035480000|2024-11-19 16:58:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|92
1732035510000|2024-11-19 16:58:30||143.79||143.79||143.79||143.79|13
1732035520000|2024-11-19 16:58:40|143.87||143.87||143.87||143.87||0
1732035560000|2024-11-19 16:59:20|||||||||1
1732035690000|2024-11-19 17:01:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|76
1732035700000|2024-11-19 17:01:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|86
1732035710000|2024-11-19 17:01:50|||||||||12
1732035720000|2024-11-19 17:02:00|||||||||12
1732035730000|2024-11-19 17:02:10|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|11
1732035740000|2024-11-19 17:02:20||143.79||143.79||143.79||143.79|0
1732035790000|2024-11-19 17:03:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|16
1732035840000|2024-11-19 17:04:00|||||||||31
1732035850000|2024-11-19 17:04:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732035950000|2024-11-19 17:05:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|21
1732035960000|2024-11-19 17:06:00|||||||||1
1732035980000|2024-11-19 17:06:20|||||||||4
1732036050000|2024-11-19 17:07:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|64
1732036110000|2024-11-19 17:08:30|||||||||2
1732036120000|2024-11-19 17:08:40|||||||||2
1732036370000|2024-11-19 17:12:50|||||||||20
1732036400000|2024-11-19 17:13:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|21
1732036460000|2024-11-19 17:14:20|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|78
1732036470000|2024-11-19 17:14:30||143.69||143.69||143.69||143.69|0
1732036560000|2024-11-19 17:16:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|268
1732036570000|2024-11-19 17:16:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732036580000|2024-11-19 17:16:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1732036660000|2024-11-19 17:17:40|||||||||5
1732036680000|2024-11-19 17:18:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732036690000|2024-11-19 17:18:10|||||||||150
1732036710000|2024-11-19 17:18:30|||||||||45
1732036780000|2024-11-19 17:19:40|||||||||12
1732036800000|2024-11-19 17:20:00|||||||||6
1732036820000|2024-11-19 17:20:20|143.82||143.77||143.82||143.77||5
1732036840000|2024-11-19 17:20:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|18
1732036890000|2024-11-19 17:21:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|32
1732036900000|2024-11-19 17:21:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1732036920000|2024-11-19 17:22:00||143.49||143.54||143.54||143.49|0
1732036930000|2024-11-19 17:22:10|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|5
1732036940000|2024-11-19 17:22:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|43
1732036950000|2024-11-19 17:22:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|17
1732036960000|2024-11-19 17:22:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|9
1732036970000|2024-11-19 17:22:50||143.49||143.54||143.54||143.49|9
1732036990000|2024-11-19 17:23:10|||||||||5
1732037000000|2024-11-19 17:23:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1732037010000|2024-11-19 17:23:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|6
1732037060000|2024-11-19 17:24:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|1
1732037130000|2024-11-19 17:25:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1732037140000|2024-11-19 17:25:40||143.54||143.59||143.59||143.54|77
1732037170000|2024-11-19 17:26:10||143.54||143.59||143.59||143.54|0
1732037190000|2024-11-19 17:26:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|15
1732037200000|2024-11-19 17:26:40||143.59||143.64||143.64||143.59|0
1732037220000|2024-11-19 17:27:00||143.59||143.64||143.64||143.59|3
1732037230000|2024-11-19 17:27:10||143.59||143.59||143.64||143.59|0
1732037240000|2024-11-19 17:27:20||143.64||143.64||143.64||143.59|0
1732037260000|2024-11-19 17:27:40||143.59||143.59||143.64||143.59|0
1732037270000|2024-11-19 17:27:50||143.64||143.59||143.64||143.59|0
1732037280000|2024-11-19 17:28:00||143.64||143.64||143.64||143.59|0
1732037290000|2024-11-19 17:28:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|10
1732037330000|2024-11-19 17:28:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|11
1732037340000|2024-11-19 17:29:00|||||||||1
1732037350000|2024-11-19 17:29:10|||||||||1
1732037370000|2024-11-19 17:29:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1732037420000|2024-11-19 17:30:20|||||||||26
1732037440000|2024-11-19 17:30:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|22
1732037480000|2024-11-19 17:31:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1732037530000|2024-11-19 17:32:10|||||||||1
1732037550000|2024-11-19 17:32:30|||||||||199
1732037580000|2024-11-19 17:33:00|||||||||13
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|4
1732037650000|2024-11-19 17:34:10||143.64||143.69||143.69||143.64|2
1732037690000|2024-11-19 17:34:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1732037700000|2024-11-19 17:35:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732037730000|2024-11-19 17:35:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|2
1732037740000|2024-11-19 17:35:40||143.69||143.69||143.69||143.69|0
1732037750000|2024-11-19 17:35:50|143.77||143.77||143.77||143.77||302
1732037800000|2024-11-19 17:36:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1732037810000|2024-11-19 17:36:50|143.77||143.77||143.77||143.77||1
1732037820000|2024-11-19 17:37:00||143.69||143.69||143.69||143.69|0
1732037860000|2024-11-19 17:37:40|||||||||39
1732038020000|2024-11-19 17:40:20|143.82||143.77||143.82||143.77||102
1732038030000|2024-11-19 17:40:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|201
1732038100000|2024-11-19 17:41:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|18
1732038110000|2024-11-19 17:41:50|143.77||143.77||143.77||143.77||2
1732038120000|2024-11-19 17:42:00|143.72||143.72||143.72||143.72||0
1732038140000|2024-11-19 17:42:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|351
1732038330000|2024-11-19 17:45:30|||||||||41
1732038380000|2024-11-19 17:46:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|38
1732038470000|2024-11-19 17:47:50|143.72||143.67||143.72||143.67||5
1732038680000|2024-11-19 17:51:20|||||||||12
1732038710000|2024-11-19 17:51:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1732038780000|2024-11-19 17:53:00|||||||||4
1732038810000|2024-11-19 17:53:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|8
1732038840000|2024-11-19 17:54:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732038860000|2024-11-19 17:54:20|||||||||14
1732039070000|2024-11-19 17:57:50|||||||||1
1732039120000|2024-11-19 17:58:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|22
1732039150000|2024-11-19 17:59:10|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|31
1732039160000|2024-11-19 17:59:20||143.64||143.64||143.64||143.64|0
1732039190000|2024-11-19 17:59:50|||||||||1
1732039290000|2024-11-19 18:01:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1732039320000|2024-11-19 18:02:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|17
1732039350000|2024-11-19 18:02:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|6
1732039360000|2024-11-19 18:02:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|2
1732039420000|2024-11-19 18:03:40|||||||||12
1732039460000|2024-11-19 18:04:20|||||||||1
1732039520000|2024-11-19 18:05:20|143.77||143.77||143.77||143.77||1
1732039530000|2024-11-19 18:05:30|143.72||143.72||143.72||143.72||0
1732039550000|2024-11-19 18:05:50|143.77||143.72||143.77||143.72||1
1732039560000|2024-11-19 18:06:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732039590000|2024-11-19 18:06:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1732039610000|2024-11-19 18:06:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732039630000|2024-11-19 18:07:10|||||||||1
1732039640000|2024-11-19 18:07:20|||||||||6
1732039650000|2024-11-19 18:07:30|||||||||2
1732039670000|2024-11-19 18:07:50|143.82||143.82||143.82||143.82||4
1732039690000|2024-11-19 18:08:10||143.74||143.69||143.74||143.69|5
1732039700000|2024-11-19 18:08:20||143.74||143.74||143.74||143.74|0
1732039710000|2024-11-19 18:08:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732039730000|2024-11-19 18:08:50|143.82||143.82||143.82||143.82||1
1732039740000|2024-11-19 18:09:00||143.74||143.74||143.74||143.74|0
1732039750000|2024-11-19 18:09:10|||||||||18
1732039770000|2024-11-19 18:09:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|64
1732039780000|2024-11-19 18:09:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1732039790000|2024-11-19 18:09:50|||||||||1
1732039810000|2024-11-19 18:10:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|1
1732039820000|2024-11-19 18:10:20||143.74||143.79||143.79||143.74|0
1732039830000|2024-11-19 18:10:30||143.74||143.74||143.79||143.74|0
1732039840000|2024-11-19 18:10:40||143.79||143.79||143.79||143.79|0
1732039850000|2024-11-19 18:10:50|||||||||1
1732039870000|2024-11-19 18:11:10||143.74||143.79||143.79||143.74|0
1732039880000|2024-11-19 18:11:20||143.74||143.74||143.79||143.74|0
1732039900000|2024-11-19 18:11:40|143.82||143.82||143.82||143.82||0
1732039960000|2024-11-19 18:12:40|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|1
1732039980000|2024-11-19 18:13:00||143.79||143.74||143.79||143.74|2
1732039990000|2024-11-19 18:13:10||143.79||143.79||143.79||143.79|0
1732040000000|2024-11-19 18:13:20||143.74||143.74||143.74||143.74|0
1732040030000|2024-11-19 18:13:50||143.79||143.79||143.79||143.79|0
1732040080000|2024-11-19 18:14:40|||||||||10
1732040120000|2024-11-19 18:15:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|10
1732040300000|2024-11-19 18:18:20|||||||||16
1732040350000|2024-11-19 18:19:10|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|28
1732040370000|2024-11-19 18:19:30|143.92||143.87||143.92||143.87||0
1732040380000|2024-11-19 18:19:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1732040400000|2024-11-19 18:20:00|||||||||2
1732040410000|2024-11-19 18:20:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1732040420000|2024-11-19 18:20:20|143.92||143.92||143.92||143.92||2
1732040430000|2024-11-19 18:20:30||143.84||143.84||143.84||143.84|0
1732040450000|2024-11-19 18:20:50||143.79||143.79||143.79||143.79|15
1732040460000|2024-11-19 18:21:00|143.87||143.87||143.87||143.87||0
1732040520000|2024-11-19 18:22:00|||||||||10
1732040530000|2024-11-19 18:22:10|143.92||143.92||143.92||143.92||5
1732040540000|2024-11-19 18:22:20|143.87||143.87||143.87||143.87||0
1732040550000|2024-11-19 18:22:30|143.92||143.87||143.92||143.87||0
1732040560000|2024-11-19 18:22:40|143.92||143.92||143.92||143.87||0
1732040570000|2024-11-19 18:22:50|143.87||143.87||143.87||143.87||0
1732040590000|2024-11-19 18:23:10|143.92||143.87||143.92||143.87||0
1732040610000|2024-11-19 18:23:30|143.92||143.92||143.92||143.92||0
1732040640000|2024-11-19 18:24:00||143.84||143.79||143.84||143.79|0
1732040660000|2024-11-19 18:24:20|143.87||143.87||143.87||143.87||0
1732041060000|2024-11-19 18:31:00|||||||||14
1732041310000|2024-11-19 18:35:10|||||||||121
1732041320000|2024-11-19 18:35:20|||||||||12
1732041460000|2024-11-19 18:37:40|||||||||81
1732041550000|2024-11-19 18:39:10|||||||||20
1732041570000|2024-11-19 18:39:30|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|21
1732041580000|2024-11-19 18:39:40|143.87||143.87||143.87||143.87||0
1732041590000|2024-11-19 18:39:50|143.92||143.92||143.92||143.92||17
1732041600000|2024-11-19 18:40:00|143.87||143.87||143.87||143.87||0
1732041620000|2024-11-19 18:40:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|6
1732041900000|2024-11-19 18:45:00|||||||||25
1732041920000|2024-11-19 18:45:20|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|95
1732041930000|2024-11-19 18:45:30|||||||||2
1732041980000|2024-11-19 18:46:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|30
1732041990000|2024-11-19 18:46:30|||||||||8
1732042100000|2024-11-19 18:48:20|||||||||1
1732042110000|2024-11-19 18:48:30|||||||||71
1732042120000|2024-11-19 18:48:40|||||||||26
1732042130000|2024-11-19 18:48:50|||||||||1
1732042140000|2024-11-19 18:49:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|814
1732042150000|2024-11-19 18:49:10|||||||||300
1732042160000|2024-11-19 18:49:20|||||||||8
1732042340000|2024-11-19 18:52:20|||||||||15
1732042400000|2024-11-19 18:53:20|||||||||223
1732042570000|2024-11-19 18:56:10|||||||||258
1732042580000|2024-11-19 18:56:20|||||||||111
1732042630000|2024-11-19 18:57:10|||||||||20
1732042640000|2024-11-19 18:57:20|||||||||29
1732042650000|2024-11-19 18:57:30|||||||||1
1732042660000|2024-11-19 18:57:40|||||||||200
1732042690000|2024-11-19 18:58:10|||||||||106
1732042700000|2024-11-19 18:58:20|||||||||5
1732042860000|2024-11-19 19:01:00|||||||||2
1732042930000|2024-11-19 19:02:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|60
1732043130000|2024-11-19 19:05:30||143.84||143.84||143.84||143.84|73
1732043150000|2024-11-19 19:05:50||143.89||143.89||143.89||143.89|0
1732043160000|2024-11-19 19:06:00||143.84||143.84||143.84||143.84|3
1732043190000|2024-11-19 19:06:30||143.89||143.89||143.89||143.89|0
1732043340000|2024-11-19 19:09:00|||||||||7
1732043410000|2024-11-19 19:10:10|||||||||13
1732043620000|2024-11-19 19:13:40|||||||||7
1732043710000|2024-11-19 19:15:10|||||||||189
1732043720000|2024-11-19 19:15:20|||||||||5
1732043760000|2024-11-19 19:16:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|57
1732043780000|2024-11-19 19:16:20|||||||||1
1732043820000|2024-11-19 19:17:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|9
1732043870000|2024-11-19 19:17:50|||||||||1
1732044000000|2024-11-19 19:20:00|||||||||1
1732044010000|2024-11-19 19:20:10|143.92||143.92||143.92||143.92||46
1732044020000|2024-11-19 19:20:20||143.84||143.84||143.84||143.84|1
1732044140000|2024-11-19 19:22:20|||||||||4
1732044200000|2024-11-19 19:23:20|||||||||5
1732044230000|2024-11-19 19:23:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|85
1732044250000|2024-11-19 19:24:10|||||||||1
1732044390000|2024-11-19 19:26:30|||||||||2
1732044420000|2024-11-19 19:27:00|||||||||2
1732044450000|2024-11-19 19:27:30|||||||||2
1732044480000|2024-11-19 19:28:00|||||||||2
1732044510000|2024-11-19 19:28:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|66
1732044520000|2024-11-19 19:28:40||143.79||143.79||143.79||143.79|3
1732044530000|2024-11-19 19:28:50||143.84||143.84||143.84||143.84|0
1732044560000|2024-11-19 19:29:20|||||||||3
1732044570000|2024-11-19 19:29:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1732044600000|2024-11-19 19:30:00|||||||||2
1732044630000|2024-11-19 19:30:30|||||||||11
1732044650000|2024-11-19 19:30:50|143.92||143.92||143.92||143.92||1
1732044660000|2024-11-19 19:31:00||143.84||143.79||143.84||143.79|11
1732044670000|2024-11-19 19:31:10||143.84||143.84||143.84||143.84|0
1732044680000|2024-11-19 19:31:20||143.79||143.79||143.79||143.79|3
1732044700000|2024-11-19 19:31:40||143.84||143.79||143.84||143.79|0
1732044710000|2024-11-19 19:31:50|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|111
1732044720000|2024-11-19 19:32:00||143.84||143.79||143.84||143.79|0
1732044730000|2024-11-19 19:32:10|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|2
1732044740000|2024-11-19 19:32:20|||||||||1
1732044750000|2024-11-19 19:32:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|41
1732044760000|2024-11-19 19:32:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732044770000|2024-11-19 19:32:50|143.82||143.77||143.82||143.77||2
1732044780000|2024-11-19 19:33:00|||||||||59
1732044820000|2024-11-19 19:33:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|4
1732044830000|2024-11-19 19:33:50||143.64||143.69||143.69||143.64|2
1732044840000|2024-11-19 19:34:00||143.64||143.69||143.69||143.64|0
1732044850000|2024-11-19 19:34:10||143.64||143.69||143.69||143.64|0
1732044920000|2024-11-19 19:35:20|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|77
1732044930000|2024-11-19 19:35:30|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|35
1732044940000|2024-11-19 19:35:40|||||||||29
1732044950000|2024-11-19 19:35:50||143.54||143.59||143.59||143.54|105
1732044960000|2024-11-19 19:36:00|||||||||29
1732044970000|2024-11-19 19:36:10|||||||||21
1732044980000|2024-11-19 19:36:20|||||||||20
1732044990000|2024-11-19 19:36:30|143.72||143.72||143.72||143.72||24
1732045010000|2024-11-19 19:36:50|143.67||143.72||143.72||143.67||1
1732045040000|2024-11-19 19:37:20||143.64||143.59||143.64||143.59|0
1732045050000|2024-11-19 19:37:30|143.67||143.72||143.72||143.67||21
1732045070000|2024-11-19 19:37:50|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|59
1732045080000|2024-11-19 19:38:00|143.67||143.72||143.72||143.67||27
1732045090000|2024-11-19 19:38:10|143.67||143.67||143.67||143.67||0
1732045130000|2024-11-19 19:38:50|||||||||1
1732045140000|2024-11-19 19:39:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1732045160000|2024-11-19 19:39:20||143.59||143.59||143.59||143.59|0
1732045170000|2024-11-19 19:39:30|143.67||143.67||143.67||143.67||0
1732045180000|2024-11-19 19:39:40|143.72||143.72||143.72||143.72||1
1732045200000|2024-11-19 19:40:00|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|0
1732045230000|2024-11-19 19:40:30|143.72||143.67||143.72||143.67||9
1732045340000|2024-11-19 19:42:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732045350000|2024-11-19 19:42:30||143.59||143.64||143.64||143.59|0
1732045360000|2024-11-19 19:42:40||143.59||143.59||143.59||143.59|0
1732045380000|2024-11-19 19:43:00|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|1
1732045390000|2024-11-19 19:43:10||143.59||143.59||143.64||143.59|0
1732045400000|2024-11-19 19:43:20|143.67||143.67||143.67||143.67||0
1732045430000|2024-11-19 19:43:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1732045520000|2024-11-19 19:45:20|||||||||9
1732045530000|2024-11-19 19:45:30|||||||||20
1732045570000|2024-11-19 19:46:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|47
1732045580000|2024-11-19 19:46:20|||||||||1
1732045640000|2024-11-19 19:47:20|||||||||2
1732045660000|2024-11-19 19:47:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1732045690000|2024-11-19 19:48:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|26
1732045880000|2024-11-19 19:51:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1732045920000|2024-11-19 19:52:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|3
1732045980000|2024-11-19 19:53:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|31
1732046160000|2024-11-19 19:56:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|17
1732046220000|2024-11-19 19:57:00||143.64||143.64||143.64||143.64|40
1732046240000|2024-11-19 19:57:20|143.72||143.77||143.77||143.72||1
1732046250000|2024-11-19 19:57:30|143.72||143.72||143.72||143.72||0
1732046400000|2024-11-19 20:00:00|143.77||143.72||143.77||143.72||60
1732046410000|2024-11-19 20:00:10|143.77||143.77||143.77||143.72||43
1732046420000|2024-11-19 20:00:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|37
1732046430000|2024-11-19 20:00:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|9
1732046440000|2024-11-19 20:00:40||143.64||143.69||143.69||143.64|0
1732046450000|2024-11-19 20:00:50||143.64||143.69||143.69||143.64|0
1732046510000|2024-11-19 20:01:50|||||||||6
1732046520000|2024-11-19 20:02:00|||||||||18
1732046670000|2024-11-19 20:04:30|||||||||1
1732046780000|2024-11-19 20:06:20|||||||||20
1732046860000|2024-11-19 20:07:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|61
1732047030000|2024-11-19 20:10:30|143.87||143.87||143.87||143.87||107
1732047040000|2024-11-19 20:10:40|143.82||143.82||143.82||143.82||0
1732047120000|2024-11-19 20:12:00|||||||||2
1732047130000|2024-11-19 20:12:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1732047300000|2024-11-19 20:15:00|||||||||20
1732047420000|2024-11-19 20:17:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1732047470000|2024-11-19 20:17:50|||||||||11
1732047490000|2024-11-19 20:18:10||143.79||143.79||143.79||143.79|8
1732047510000|2024-11-19 20:18:30||143.84||143.84||143.84||143.84|0
1732047740000|2024-11-19 20:22:20||143.79||143.79||143.79||143.79|40
1732047750000|2024-11-19 20:22:30|143.87||143.87||143.87||143.87||0
1732047760000|2024-11-19 20:22:40|||||||||1
1732047940000|2024-11-19 20:25:40|||||||||3
1732048030000|2024-11-19 20:27:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1732048110000|2024-11-19 20:28:30|||||||||22
1732048260000|2024-11-19 20:31:00|||||||||1
1732048330000|2024-11-19 20:32:10|||||||||58
1732048400000|2024-11-19 20:33:20|||||||||2
1732048480000|2024-11-19 20:34:40|||||||||1
1732048510000|2024-11-19 20:35:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|22
1732048900000|2024-11-19 20:41:40|||||||||8
1732048910000|2024-11-19 20:41:50|||||||||20
1732049000000|2024-11-19 20:43:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|102
1732049040000|2024-11-19 20:44:00|||||||||2
1732049060000|2024-11-19 20:44:20|||||||||8
1732049100000|2024-11-19 20:45:00|||||||||26
1732049110000|2024-11-19 20:45:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|11
1732049120000|2024-11-19 20:45:20||143.79||143.79||143.79||143.79|0
1732049130000|2024-11-19 20:45:30||143.84||143.84||143.84||143.84|0
1732049150000|2024-11-19 20:45:50||143.79||143.84||143.84||143.79|0
1732049160000|2024-11-19 20:46:00||143.79||143.79||143.79||143.79|0
1732049170000|2024-11-19 20:46:10||143.84||143.84||143.84||143.84|0
1732049180000|2024-11-19 20:46:20|||||||||24
1732049190000|2024-11-19 20:46:30|||||||||7
1732049210000|2024-11-19 20:46:50|||||||||7
1732049220000|2024-11-19 20:47:00||143.79||143.79||143.79||143.79|1
1732049230000|2024-11-19 20:47:10|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|13
1732049240000|2024-11-19 20:47:20||143.79||143.84||143.84||143.79|0
1732049250000|2024-11-19 20:47:30|||||||||51
1732049310000|2024-11-19 20:48:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|86
1732049320000|2024-11-19 20:48:40|||||||||1
1732049360000|2024-11-19 20:49:20|||||||||2
1732049380000|2024-11-19 20:49:40|143.92||143.87||143.92||143.87||9
1732049400000|2024-11-19 20:50:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|12
1732049410000|2024-11-19 20:50:10|143.92||143.87||143.92||143.87||0
1732049460000|2024-11-19 20:51:00|143.92||143.92||143.92||143.87||11
1732049470000|2024-11-19 20:51:10|143.87||143.87||143.87||143.87||0
1732049510000|2024-11-19 20:51:50|143.92||143.92||143.92||143.92||0
1732049520000|2024-11-19 20:52:00|143.87||143.92||143.92||143.87||0
1732049530000|2024-11-19 20:52:10||143.84||143.84||143.84||143.84|0
1732049580000|2024-11-19 20:53:00|||||||||2
1732049610000|2024-11-19 20:53:30|||||||||16
1732049620000|2024-11-19 20:53:40|||||||||2
1732049680000|2024-11-19 20:54:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|271
1732049690000|2024-11-19 20:54:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|80
1732049780000|2024-11-19 20:56:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|29
1732049790000|2024-11-19 20:56:30|||||||||1
1732049800000|2024-11-19 20:56:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1732049820000|2024-11-19 20:57:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|22
1732049830000|2024-11-19 20:57:10||143.74||143.74||143.79||143.74|5
1732049840000|2024-11-19 20:57:20|143.82||143.82||143.82||143.82||0
1732049850000|2024-11-19 20:57:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1732049870000|2024-11-19 20:57:50|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1732049880000|2024-11-19 20:58:00|143.87||143.87||143.87||143.87||0
1732049890000|2024-11-19 20:58:10|143.92||143.87||143.92||143.87||0
1732049900000|2024-11-19 20:58:20|||||||||3
1732049940000|2024-11-19 20:59:00|||||||||18
1732049960000|2024-11-19 20:59:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|79
1732049980000|2024-11-19 20:59:40|143.92||143.92||143.92||143.87||6
1732021720000|2024-11-19 13:08:40|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|5
1732021730000|2024-11-19 13:08:50|143.07||143.02||143.07||143.02||1
1732021740000|2024-11-19 13:09:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|2
1732021750000|2024-11-19 13:09:10|143.07||143.02||143.07||143.02||2
1732021780000|2024-11-19 13:09:40|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|13
1732021790000|2024-11-19 13:09:50|142.92||142.92||142.92||142.92||0
1732021800000|2024-11-19 13:10:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1732021810000|2024-11-19 13:10:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|10
1732021830000|2024-11-19 13:10:30||142.84||142.89||142.89||142.84|0
1732021840000|2024-11-19 13:10:40||142.84||142.89||142.89||142.84|0
1732021850000|2024-11-19 13:10:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|53
1732021860000|2024-11-19 13:11:00||142.84||142.89||142.89||142.84|7
1732021870000|2024-11-19 13:11:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1732021880000|2024-11-19 13:11:20|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|16
1732021890000|2024-11-19 13:11:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1732021900000|2024-11-19 13:11:40||142.79||142.84||142.84||142.79|3
1732021910000|2024-11-19 13:11:50||142.79||142.84||142.84||142.79|0
1732021920000|2024-11-19 13:12:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1732021930000|2024-11-19 13:12:10|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|0
1732021950000|2024-11-19 13:12:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|115
1732021960000|2024-11-19 13:12:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|34
1732021970000|2024-11-19 13:12:50||142.64||142.69||142.69||142.64|2
1732021980000|2024-11-19 13:13:00|142.82|142.64|142.82|142.74|142.82|142.74|142.82|142.64|338
1732021990000|2024-11-19 13:13:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|10
1732022060000|2024-11-19 13:14:20|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|56
1732022070000|2024-11-19 13:14:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|23
1732022090000|2024-11-19 13:14:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1732022100000|2024-11-19 13:15:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|26
1732022110000|2024-11-19 13:15:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1732022120000|2024-11-19 13:15:20||142.59||142.59||142.59||142.59|3
1732022130000|2024-11-19 13:15:30||142.64||142.64||142.64||142.64|0
1732022140000|2024-11-19 13:15:40|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|0
1732022150000|2024-11-19 13:15:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1732022160000|2024-11-19 13:16:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1732022170000|2024-11-19 13:16:10|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|6
1732022180000|2024-11-19 13:16:20|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|1
1732022190000|2024-11-19 13:16:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1732022210000|2024-11-19 13:16:50|142.67||142.62||142.67||142.62||18
1732022220000|2024-11-19 13:17:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|658
1732022230000|2024-11-19 13:17:10|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|0
1732022240000|2024-11-19 13:17:20|142.62||142.62||142.62||142.62||10
1732022250000|2024-11-19 13:17:30|142.57|142.44|142.52|142.44|142.57|142.44|142.52|142.44|585
1732022260000|2024-11-19 13:17:40|||||||||34
1732022270000|2024-11-19 13:17:50|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|11
1732022280000|2024-11-19 13:18:00|142.47|142.44|142.47|142.39|142.47|142.44|142.47|142.39|0
1732022300000|2024-11-19 13:18:20|142.52||142.47||142.52||142.47||2
1732022310000|2024-11-19 13:18:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1732022320000|2024-11-19 13:18:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|3
1732022340000|2024-11-19 13:19:00|142.52||142.52||142.52||142.52||4
1732022350000|2024-11-19 13:19:10|142.47||142.47||142.47||142.47||0
1732022400000|2024-11-19 13:20:00|||||||||61
1732022410000|2024-11-19 13:20:10|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|65
1732022420000|2024-11-19 13:20:20|142.42||142.42||142.42||142.42||0
1732022430000|2024-11-19 13:20:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|47
1732022440000|2024-11-19 13:20:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|212
1732022450000|2024-11-19 13:20:50|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|69
1732022460000|2024-11-19 13:21:00|142.42||142.37||142.42||142.37||3
1732022470000|2024-11-19 13:21:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1732022490000|2024-11-19 13:21:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|6
1732022500000|2024-11-19 13:21:40|142.32|142.29|142.27|142.19|142.32|142.29|142.27|142.19|11
1732022510000|2024-11-19 13:21:50|142.32||142.27||142.32||142.27||18
1732022530000|2024-11-19 13:22:10|||||||||26
1732022540000|2024-11-19 13:22:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|22
1732022560000|2024-11-19 13:22:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|15
1732022570000|2024-11-19 13:22:50|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|60
1732022580000|2024-11-19 13:23:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|92
1732022590000|2024-11-19 13:23:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|29
1732022610000|2024-11-19 13:23:30|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|709
1732022620000|2024-11-19 13:23:40|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|10
1732022630000|2024-11-19 13:23:50|142.27||142.27||142.27||142.27||0
1732022650000|2024-11-19 13:24:10|||||||||10
1732022660000|2024-11-19 13:24:20|142.32|142.14|142.27|142.14|142.32|142.19|142.22|142.14|48
1732022670000|2024-11-19 13:24:30||142.19||142.19||142.19||142.19|0
1732022690000|2024-11-19 13:24:50|142.32||142.27||142.32||142.27||8
1732022700000|2024-11-19 13:25:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|9
1732022730000|2024-11-19 13:25:30|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|29
1732022740000|2024-11-19 13:25:40|142.32||142.32||142.32||142.32||1
1732022750000|2024-11-19 13:25:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|2
1732022760000|2024-11-19 13:26:00|||||||||2
1732022780000|2024-11-19 13:26:20|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|30
1732022790000|2024-11-19 13:26:30||142.29||142.24||142.29||142.24|0
1732022800000|2024-11-19 13:26:40|142.32||142.32||142.32||142.32||0
1732022810000|2024-11-19 13:26:50|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|1
1732022820000|2024-11-19 13:27:00||142.29||142.29||142.29||142.29|2
1732022900000|2024-11-19 13:28:20||142.24||142.29||142.29||142.24|52
1732022920000|2024-11-19 13:28:40|||||||||18
1732022930000|2024-11-19 13:28:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|82
1732022940000|2024-11-19 13:29:00||142.19||142.24||142.24||142.19|579
1732022950000|2024-11-19 13:29:10||142.19||142.19||142.19||142.19|5
1732022960000|2024-11-19 13:29:20|142.37|142.24|142.32|142.24|142.37|142.24|142.32|142.24|507
1732022970000|2024-11-19 13:29:30|142.37||142.37||142.37||142.37||1
1732022980000|2024-11-19 13:29:40||142.29||142.24||142.29||142.24|19
1732023000000|2024-11-19 13:30:00|142.32||142.32||142.32||142.32||0
1732023010000|2024-11-19 13:30:10|142.42|142.29|142.42|142.29|142.42|142.34|142.37|142.29|147
1732023020000|2024-11-19 13:30:20|142.37|142.24|142.32|142.24|142.37|142.29|142.32|142.24|2
1732023030000|2024-11-19 13:30:30|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|2
1732023050000|2024-11-19 13:30:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|1
1732023060000|2024-11-19 13:31:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1732023080000|2024-11-19 13:31:20|142.42||142.37||142.42||142.37||9
1732023090000|2024-11-19 13:31:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1732023110000|2024-11-19 13:31:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732023140000|2024-11-19 13:32:20|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|9
1732023150000|2024-11-19 13:32:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|23
1732023180000|2024-11-19 13:33:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|23
1732023190000|2024-11-19 13:33:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|6
1732023210000|2024-11-19 13:33:30|142.27||142.22||142.27||142.22||5
1732023230000|2024-11-19 13:33:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|30
1732023240000|2024-11-19 13:34:00|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|9
1732023250000|2024-11-19 13:34:10|142.32|142.19|142.32|142.24|142.32|142.24|142.27|142.19|24
1732023260000|2024-11-19 13:34:20||142.19||142.24||142.24||142.19|3
1732023280000|2024-11-19 13:34:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|5
1732023290000|2024-11-19 13:34:50|||||||||201
1732023300000|2024-11-19 13:35:00|||||||||17
1732023320000|2024-11-19 13:35:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|56
1732023330000|2024-11-19 13:35:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|52
1732023340000|2024-11-19 13:35:40|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|57
1732023350000|2024-11-19 13:35:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|41
1732023360000|2024-11-19 13:36:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|6
1732023370000|2024-11-19 13:36:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|14
1732023390000|2024-11-19 13:36:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|30
1732023400000|2024-11-19 13:36:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1732023410000|2024-11-19 13:36:50|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|0
1732023420000|2024-11-19 13:37:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|40
1732023430000|2024-11-19 13:37:10|||||||||32
1732023440000|2024-11-19 13:37:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|7
1732023450000|2024-11-19 13:37:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1732023460000|2024-11-19 13:37:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|17
1732023470000|2024-11-19 13:37:50||142.34||142.39||142.39||142.34|0
1732023480000|2024-11-19 13:38:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1732023500000|2024-11-19 13:38:20||142.39||142.44||142.44||142.39|0
1732023510000|2024-11-19 13:38:30|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|1
1732023520000|2024-11-19 13:38:40|||||||||29
1732023530000|2024-11-19 13:38:50|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|4
1732023540000|2024-11-19 13:39:00||142.34||142.34||142.39||142.34|18
1732023550000|2024-11-19 13:39:10|142.42||142.42||142.42||142.42||0
1732023560000|2024-11-19 13:39:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|1
1732023570000|2024-11-19 13:39:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732023580000|2024-11-19 13:39:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1732023590000|2024-11-19 13:39:50|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|2
1732023600000|2024-11-19 13:40:00|142.47||142.47||142.47||142.47||0
1732023610000|2024-11-19 13:40:10|||||||||13
1732023630000|2024-11-19 13:40:30|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|3
1732023640000|2024-11-19 13:40:40|142.37||142.37||142.37||142.37||2
1732023650000|2024-11-19 13:40:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|30
1732023660000|2024-11-19 13:41:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|12
1732023670000|2024-11-19 13:41:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|5
1732023680000|2024-11-19 13:41:20|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|5
1732023700000|2024-11-19 13:41:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1732023710000|2024-11-19 13:41:50|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|2
1732023720000|2024-11-19 13:42:00|142.32|142.29|142.32|142.24|142.32|142.29|142.27|142.19|18
1732023730000|2024-11-19 13:42:10|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|0
1732023740000|2024-11-19 13:42:20|||||||||225
1732023750000|2024-11-19 13:42:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|47
1732023760000|2024-11-19 13:42:40|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|4
1732023770000|2024-11-19 13:42:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|18
1732023780000|2024-11-19 13:43:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|4
1732023790000|2024-11-19 13:43:10|||||||||5
1732023800000|2024-11-19 13:43:20|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|200
1732023810000|2024-11-19 13:43:30|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|263
1732023820000|2024-11-19 13:43:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|60
1732023830000|2024-11-19 13:43:50|142.12|141.94|142.12|141.99|142.12|142.04|142.07|141.94|29
1732023840000|2024-11-19 13:44:00|142.17|142.04|142.17|142.09|142.17|142.09|142.17|141.99|2
1732023850000|2024-11-19 13:44:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|8
1732023860000|2024-11-19 13:44:20|142.12|142.04|142.17|142.09|142.22|142.09|142.12|142.04|4
1732023870000|2024-11-19 13:44:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1
1732023880000|2024-11-19 13:44:40||142.04||142.09||142.09||142.04|2
1732023900000|2024-11-19 13:45:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|3
1732023910000|2024-11-19 13:45:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732023920000|2024-11-19 13:45:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|5
1732023930000|2024-11-19 13:45:30||142.14||142.14||142.19||142.14|1
1732023940000|2024-11-19 13:45:40|142.22||142.22||142.22||142.22||0
1732023950000|2024-11-19 13:45:50|142.17|142.09|142.12|142.04|142.22|142.14|142.12|142.04|22
1732023970000|2024-11-19 13:46:10|142.17||142.12||142.17||142.12||12
1732023980000|2024-11-19 13:46:20||141.99||141.99||142.04||141.99|3
1732023990000|2024-11-19 13:46:30|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.99|1
1732024050000|2024-11-19 13:47:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|65
1732024060000|2024-11-19 13:47:40|||||||||18
1732024090000|2024-11-19 13:48:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|88
1732024100000|2024-11-19 13:48:20|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|22
1732024110000|2024-11-19 13:48:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|45
1732024130000|2024-11-19 13:48:50|||||||||239
1732024140000|2024-11-19 13:49:00|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|99
1732024150000|2024-11-19 13:49:10|141.87|141.69|141.72|141.64|141.87|141.69|141.72|141.64|238
1732024160000|2024-11-19 13:49:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|3
1732024170000|2024-11-19 13:49:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|2
1732024180000|2024-11-19 13:49:40|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|321
1732024190000|2024-11-19 13:49:50|141.67|141.64|141.67|141.59|141.67|141.64|141.67|141.59|145
1732024200000|2024-11-19 13:50:00|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|166
1732024210000|2024-11-19 13:50:10|||||||||249
1732024220000|2024-11-19 13:50:20|141.57|141.49|141.62|141.54|141.67|141.59|141.57|141.49|108
1732024230000|2024-11-19 13:50:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|589
1732024240000|2024-11-19 13:50:40|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|38
1732024250000|2024-11-19 13:50:50|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|43
1732024260000|2024-11-19 13:51:00|141.62|141.54|141.62|141.54|141.67|141.54|141.62|141.54|14
1732024290000|2024-11-19 13:51:30|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|50
1732024300000|2024-11-19 13:51:40|141.67|141.49|141.67|141.54|141.67|141.54|141.62|141.49|4
1732024310000|2024-11-19 13:51:50||141.59||141.59||141.59||141.54|235
1732024320000|2024-11-19 13:52:00||141.54||141.59||141.59||141.54|8
1732024330000|2024-11-19 13:52:10|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|10
1732024340000|2024-11-19 13:52:20|141.67|141.64|141.72|141.59|141.72|141.64|141.67|141.59|11
1732024350000|2024-11-19 13:52:30|141.67|141.64|141.67|141.59|141.72|141.64|141.67|141.59|19
1732024380000|2024-11-19 13:53:00|141.72|141.64|141.67|141.59|141.72|141.64|141.62|141.54|110
1732024390000|2024-11-19 13:53:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|490
1732024400000|2024-11-19 13:53:20|||||||||30
1732024410000|2024-11-19 13:53:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|136
1732024420000|2024-11-19 13:53:40|141.52|141.44|141.52|141.39|141.57|141.49|141.52|141.39|4
1732024430000|2024-11-19 13:53:50|141.47||141.47||141.52||141.47||26
1732024440000|2024-11-19 13:54:00|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|48
1732024450000|2024-11-19 13:54:10|||||||||110
1732024460000|2024-11-19 13:54:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|82
1732024470000|2024-11-19 13:54:30|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|27
1732024480000|2024-11-19 13:54:40|141.42|141.34|141.32|141.24|141.42|141.34|141.32|141.24|31
1732024490000|2024-11-19 13:54:50|141.37||141.32||141.37||141.32||54
1732024500000|2024-11-19 13:55:00|141.27|141.19|141.37|141.29|141.37|141.29|141.27|141.19|214
1732024510000|2024-11-19 13:55:10|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|103
1732024520000|2024-11-19 13:55:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|110
1732024530000|2024-11-19 13:55:30|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|479
1732024540000|2024-11-19 13:55:40|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|194
1732024550000|2024-11-19 13:55:50|141.52|141.44|141.52|141.39|141.57|141.49|141.52|141.39|270
1732024560000|2024-11-19 13:56:00|141.47||141.47||141.47||141.47||82
1732024570000|2024-11-19 13:56:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|500
1732024580000|2024-11-19 13:56:20|||||||||57
1732024590000|2024-11-19 13:56:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|132
1732024600000|2024-11-19 13:56:40|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.49|363
1732024610000|2024-11-19 13:56:50|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|433
1732024620000|2024-11-19 13:57:00|141.67|141.59|141.67|141.59|141.72|141.64|141.67|141.59|372
1732024630000|2024-11-19 13:57:10|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|211
1732024640000|2024-11-19 13:57:20|141.62|141.54|141.67|141.54|141.67|141.59|141.62|141.54|320
1732024650000|2024-11-19 13:57:30|141.62||141.62||141.62||141.62||0
1732024660000|2024-11-19 13:57:40|141.57|141.49|141.57|141.49|141.57|141.54|141.57|141.49|355
1732024670000|2024-11-19 13:57:50|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|0
1732024680000|2024-11-19 13:58:00|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.44|15
1732024690000|2024-11-19 13:58:10|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|1
1732024710000|2024-11-19 13:58:30|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|29
1732024740000|2024-11-19 13:59:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|240
1732024750000|2024-11-19 13:59:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|72
1732024760000|2024-11-19 13:59:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|110
1732024770000|2024-11-19 13:59:30|||||||||80
1732024820000|2024-11-19 14:00:20|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|58
1732024830000|2024-11-19 14:00:30|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|41
1732024840000|2024-11-19 14:00:40|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|222
1732024850000|2024-11-19 14:00:50|141.52|141.44|141.42|141.34|141.52|141.44|141.42|141.34|66
1732024860000|2024-11-19 14:01:00|141.37|141.29|141.42|141.29|141.42|141.34|141.37|141.29|26
1732024870000|2024-11-19 14:01:10|141.37|141.34|141.42|141.34|141.42|141.34|141.37|141.29|10
1732024880000|2024-11-19 14:01:20|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|5
1732024890000|2024-11-19 14:01:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|0
1732024910000|2024-11-19 14:01:50|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.29|21
1732024920000|2024-11-19 14:02:00|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|8
1732024930000|2024-11-19 14:02:10||141.29||141.34||141.34||141.29|15
1732024940000|2024-11-19 14:02:20|141.47|141.29|141.47|141.39|141.47|141.39|141.47|141.29|45
1732024950000|2024-11-19 14:02:30|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|12
1732024970000|2024-11-19 14:02:50|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|25
1732024980000|2024-11-19 14:03:00|141.52||141.47||141.52||141.47||6
1732024990000|2024-11-19 14:03:10|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|75
1732025000000|2024-11-19 14:03:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.39|2
1732025010000|2024-11-19 14:03:30|141.57||141.52||141.57||141.52||10
1732025020000|2024-11-19 14:03:40|141.47|141.39|141.47|141.39|141.47|141.44|141.47|141.39|6
1732025030000|2024-11-19 14:03:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.39|4
1732025040000|2024-11-19 14:04:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|2
1732025050000|2024-11-19 14:04:10|||||||||64
1732025070000|2024-11-19 14:04:30|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.34|98
1732025080000|2024-11-19 14:04:40|||||||||33
1732025090000|2024-11-19 14:04:50|||||||||34
1732025100000|2024-11-19 14:05:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|223
1732025110000|2024-11-19 14:05:10|||||||||158
1732025120000|2024-11-19 14:05:20|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|418
1732025130000|2024-11-19 14:05:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|2
1732025140000|2024-11-19 14:05:40|||||||||165
1732025150000|2024-11-19 14:05:50||141.29||141.34||141.34||141.29|923
1732025170000|2024-11-19 14:06:10|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|76
1732025180000|2024-11-19 14:06:20|||||||||248
1732025190000|2024-11-19 14:06:30|||||||||30
1732025210000|2024-11-19 14:06:50|141.42|141.34|141.82|141.74|141.82|141.74|141.42|141.34|996
1732025220000|2024-11-19 14:07:00|141.87|141.79|141.87|141.74|141.87|141.79|141.77|141.69|452
1732025230000|2024-11-19 14:07:10|141.82|141.69|141.87|141.79|141.92|141.84|141.72|141.64|804
1732025240000|2024-11-19 14:07:20|141.92|141.84|141.92|141.84|141.92|141.84|141.82|141.74|403
1732025250000|2024-11-19 14:07:30|141.87|141.79|142.12|142.04|142.12|142.04|141.87|141.79|420
1732025260000|2024-11-19 14:07:40|142.17|141.99|141.97|141.89|142.17|141.99|141.97|141.89|83
1732025270000|2024-11-19 14:07:50|141.92|141.84|141.97|141.89|142.02|141.94|141.87|141.79|274
1732025280000|2024-11-19 14:08:00|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|262
1732025290000|2024-11-19 14:08:10|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|81
1732025300000|2024-11-19 14:08:20|141.87|141.79|141.77|141.69|141.92|141.84|141.72|141.64|352
1732025310000|2024-11-19 14:08:30|141.72|141.64|141.82|141.74|141.82|141.74|141.72|141.64|55
1732025320000|2024-11-19 14:08:40|141.77|141.69|141.87|141.79|141.87|141.79|141.77|141.69|68
1732025330000|2024-11-19 14:08:50|141.92|141.84|141.87|141.79|141.92|141.84|141.82|141.74|98
1732025340000|2024-11-19 14:09:00|141.82|141.74|141.97|141.84|141.97|141.89|141.82|141.74|112
1732025350000|2024-11-19 14:09:10|141.92|141.89|141.92|141.79|141.97|141.89|141.92|141.79|6
1732025360000|2024-11-19 14:09:20|141.97|141.84|141.97|141.89|141.97|141.89|141.97|141.84|5
1732025370000|2024-11-19 14:09:30|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|371
1732025380000|2024-11-19 14:09:40|141.92|141.89|141.87|141.79|141.92|141.89|141.87|141.74|701
1732025390000|2024-11-19 14:09:50|141.92|141.84|141.87|141.79|141.92|141.84|141.82|141.74|55
1732025400000|2024-11-19 14:10:00|141.82|141.74|141.82|141.74|141.87|141.79|141.77|141.69|27
1732025410000|2024-11-19 14:10:10|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|8
1732025420000|2024-11-19 14:10:20|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.59|28
1732025430000|2024-11-19 14:10:30|141.82|141.64|141.82|141.69|141.82|141.69|141.82|141.64|147
1732025440000|2024-11-19 14:10:40|141.77|141.74|141.82|141.74|141.82|141.74|141.77|141.69|91
1732025450000|2024-11-19 14:10:50|||||||||362
1732025460000|2024-11-19 14:11:00||141.69||141.69||141.69||141.69|154
1732025470000|2024-11-19 14:11:10|141.77|141.74|141.87|141.79|141.92|141.84|141.77|141.74|224
1732025480000|2024-11-19 14:11:20|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|15
1732025490000|2024-11-19 14:11:30|141.87|141.79|141.87|141.79|141.92|141.84|141.87|141.79|4
1732025500000|2024-11-19 14:11:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|2
1732025510000|2024-11-19 14:11:50|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|9
1732025520000|2024-11-19 14:12:00|141.97||141.92||141.97||141.92||319
1732025530000|2024-11-19 14:12:10|141.87|141.79|141.87|141.79|141.87|141.84|141.87|141.79|14
1732025540000|2024-11-19 14:12:20|141.92|141.74|141.92|141.84|141.92|141.84|141.92|141.74|2
1732025550000|2024-11-19 14:12:30|141.97|141.89|141.87|141.79|141.97|141.89|141.87|141.74|17
1732025560000|2024-11-19 14:12:40|||||||||1
1732025570000|2024-11-19 14:12:50||141.74||141.79||141.79||141.74|14
1732025580000|2024-11-19 14:13:00||141.74||141.79||141.79||141.74|24
1732025590000|2024-11-19 14:13:10|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|5
1732025600000|2024-11-19 14:13:20||141.84||141.79||141.84||141.79|2
1732025610000|2024-11-19 14:13:30|141.97|141.84|141.92|141.84|141.97|141.84|141.92|141.79|9
1732025620000|2024-11-19 14:13:40|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|14
1732025630000|2024-11-19 14:13:50|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|4
1732025640000|2024-11-19 14:14:00|141.92|141.89|141.97|141.89|142.02|141.94|141.92|141.84|37
1732025650000|2024-11-19 14:14:10|142.02|141.94|142.07|141.99|142.07|141.99|141.97|141.94|8
1732025660000|2024-11-19 14:14:20|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|12
1732025670000|2024-11-19 14:14:30|142.07|141.89|142.07|141.94|142.07|141.94|142.07|141.89|24
1732025680000|2024-11-19 14:14:40|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.94|1
1732025690000|2024-11-19 14:14:50|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|36
1732025700000|2024-11-19 14:15:00|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|16
1732025710000|2024-11-19 14:15:10|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|31
1732025720000|2024-11-19 14:15:20|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.84|111
1732025730000|2024-11-19 14:15:30|142.07|141.94|142.07|141.99|142.07|141.99|142.02|141.89|54
1732025740000|2024-11-19 14:15:40|142.02|141.94|142.07|141.94|142.07|141.99|142.02|141.94|10
1732025750000|2024-11-19 14:15:50|142.02|141.89|141.97|141.89|142.07|141.89|141.97|141.84|3
1732025760000|2024-11-19 14:16:00|142.02||141.97||142.02||141.97||14
1732025770000|2024-11-19 14:16:10|142.02|141.94|141.92|141.84|142.02|141.94|141.92|141.79|155
1732025780000|2024-11-19 14:16:20|141.87|141.79|141.92|141.79|141.92|141.84|141.87|141.79|2
1732025790000|2024-11-19 14:16:30|141.87|141.84|141.87|141.79|141.92|141.84|141.87|141.79|11
1732025800000|2024-11-19 14:16:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.79|5
1732025810000|2024-11-19 14:16:50|141.97|141.79|141.92|141.84|141.97|141.84|141.92|141.79|1
1732025820000|2024-11-19 14:17:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|1
1732025830000|2024-11-19 14:17:10|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|12
1732025840000|2024-11-19 14:17:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|1
1732025850000|2024-11-19 14:17:30|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|7
1732025860000|2024-11-19 14:17:40|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|10
1732025870000|2024-11-19 14:17:50|141.87|141.79|141.87|141.79|141.92|141.79|141.82|141.79|7
1732025880000|2024-11-19 14:18:00|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|3
1732025890000|2024-11-19 14:18:10|141.87|141.74|141.87|141.79|141.87|141.79|141.87|141.74|2
1732025900000|2024-11-19 14:18:20||141.74||141.79||141.79||141.74|0
1732025910000|2024-11-19 14:18:30|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|165
1732025920000|2024-11-19 14:18:40|141.82|141.79|141.87|141.79|141.87|141.79|141.82|141.74|3
1732025930000|2024-11-19 14:18:50|||||||||23
1732025940000|2024-11-19 14:19:00|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|29
1732025950000|2024-11-19 14:19:10|141.82|141.79|141.82|141.74|141.87|141.79|141.82|141.74|2
1732025970000|2024-11-19 14:19:30|||||||||15
1732025980000|2024-11-19 14:19:40||141.69||141.74||141.74||141.69|0
1732025990000|2024-11-19 14:19:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.74|27
1732026000000|2024-11-19 14:20:00||141.74||141.79||141.79||141.74|9
1732026010000|2024-11-19 14:20:10|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|20
1732026020000|2024-11-19 14:20:20|141.82|141.79|141.82|141.74|141.87|141.79|141.82|141.74|16
1732026030000|2024-11-19 14:20:30|141.77|141.69|141.77|141.69|141.77|141.74|141.77|141.69|17
1732026040000|2024-11-19 14:20:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|4
1732026050000|2024-11-19 14:20:50|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.79|11
1732026070000|2024-11-19 14:21:10|||||||||9
1732026080000|2024-11-19 14:21:20|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|40
1732026100000|2024-11-19 14:21:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|61
1732026110000|2024-11-19 14:21:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|2
1732026120000|2024-11-19 14:22:00|141.92||141.87||141.92||141.87||50
1732026130000|2024-11-19 14:22:10|141.92||141.87||141.92||141.87||8
1732026140000|2024-11-19 14:22:20|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|20
1732026150000|2024-11-19 14:22:30|141.87|141.74|141.87|141.79|141.92|141.79|141.82|141.74|51
1732026160000|2024-11-19 14:22:40|141.92||141.92||141.92||141.87||10
1732026170000|2024-11-19 14:22:50|141.87||141.87||141.87||141.87||0
1732026180000|2024-11-19 14:23:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|5
1732026190000|2024-11-19 14:23:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|4
1732026210000|2024-11-19 14:23:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|4
1732026230000|2024-11-19 14:23:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|65
1732026240000|2024-11-19 14:24:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|7
1732026250000|2024-11-19 14:24:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|13
1732026260000|2024-11-19 14:24:20||141.54||141.59||141.59||141.54|3
1732026270000|2024-11-19 14:24:30||141.54||141.54||141.59||141.54|0
1732026280000|2024-11-19 14:24:40||141.59||141.59||141.59||141.54|0
1732026300000|2024-11-19 14:25:00|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|83
1732026310000|2024-11-19 14:25:10|141.62|141.54|141.62|141.54|141.62|141.59|141.62|141.54|43
1732026320000|2024-11-19 14:25:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|448
1732026340000|2024-11-19 14:25:40|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|67
1732026350000|2024-11-19 14:25:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|53
1732026360000|2024-11-19 14:26:00|||||||||126
1732026380000|2024-11-19 14:26:20|141.77|141.69|141.77|141.64|141.77|141.69|141.77|141.64|256
1732026390000|2024-11-19 14:26:30|141.72|141.74|141.77|141.69|141.82|141.74|141.72|141.69|162
1732026400000|2024-11-19 14:26:40|141.72|141.64|141.72|141.64|141.72|141.69|141.72|141.64|2
1732026410000|2024-11-19 14:26:50|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.69|47
1732026430000|2024-11-19 14:27:10|||||||||59
1732026450000|2024-11-19 14:27:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|46
1732026460000|2024-11-19 14:27:40||141.69||141.74||141.74||141.69|0
1732026470000|2024-11-19 14:27:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|3
1732026480000|2024-11-19 14:28:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|16
1732026490000|2024-11-19 14:28:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|16
1732026500000|2024-11-19 14:28:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|5
1732026510000|2024-11-19 14:28:30||141.79||141.79||141.79||141.79|4
1732026520000|2024-11-19 14:28:40|141.87|141.84|141.97|141.84|141.97|141.89|141.87|141.84|62
1732026530000|2024-11-19 14:28:50|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.84|3
1732026540000|2024-11-19 14:29:00||141.84||141.89||141.89||141.84|3
1732026550000|2024-11-19 14:29:10||141.84||141.89||141.89||141.84|4
1732026570000|2024-11-19 14:29:30|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|70
1732026580000|2024-11-19 14:29:40|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|5
1732026590000|2024-11-19 14:29:50|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|5
1732026600000|2024-11-19 14:30:00|142.07|141.99|141.97|141.84|142.07|141.99|141.92|141.84|549
1732026610000|2024-11-19 14:30:10|142.02|141.89|142.02|141.94|142.07|141.94|141.97|141.84|65
1732026620000|2024-11-19 14:30:20|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|20
1732026650000|2024-11-19 14:30:50|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|112
1732026660000|2024-11-19 14:31:00|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|64
1732026670000|2024-11-19 14:31:10|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|20
1732026680000|2024-11-19 14:31:20|142.02|141.84|142.02|141.94|142.02|141.94|142.02|141.84|13
1732026690000|2024-11-19 14:31:30|142.07|141.99|142.07|141.94|142.07|141.99|142.07|141.94|12
1732026700000|2024-11-19 14:31:40|142.02|141.99|142.07|141.94|142.07|141.99|142.02|141.94|1
1732026710000|2024-11-19 14:31:50|142.12|141.99|142.17|142.04|142.17|142.04|142.12|141.94|0
1732026720000|2024-11-19 14:32:00|142.12|141.99|142.12|142.04|142.17|142.04|142.07|141.99|1
1732026730000|2024-11-19 14:32:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|42
1732026740000|2024-11-19 14:32:20|142.12|141.94|142.12|142.04|142.12|142.04|142.07|141.94|1
1732026760000|2024-11-19 14:32:40|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|1
1732026770000|2024-11-19 14:32:50||141.94||141.94||141.94||141.94|0
1732026780000|2024-11-19 14:33:00|142.02|141.89|142.07|141.94|142.07|141.94|142.02|141.89|46
1732026790000|2024-11-19 14:33:10||141.99||141.99||141.99||141.94|0
1732026810000|2024-11-19 14:33:30|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|3
1732026820000|2024-11-19 14:33:40|142.12|141.99|142.07|141.99|142.12|141.99|142.07|141.94|11
1732026830000|2024-11-19 14:33:50|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|10
1732026840000|2024-11-19 14:34:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|339
1732026850000|2024-11-19 14:34:10|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|20
1732026860000|2024-11-19 14:34:20|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|2
1732026880000|2024-11-19 14:34:40|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|0
1732026890000|2024-11-19 14:34:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|11
1732026900000|2024-11-19 14:35:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.94|59
1732026910000|2024-11-19 14:35:10|142.12|142.04|142.12|141.99|142.17|142.09|142.07|141.99|116
1732026920000|2024-11-19 14:35:20|142.17|142.04|142.07|141.99|142.17|142.04|142.07|141.99|118
1732026930000|2024-11-19 14:35:30|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|56
1732026940000|2024-11-19 14:35:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|0
1732026950000|2024-11-19 14:35:50||141.94||141.99||141.99||141.94|55
1732026960000|2024-11-19 14:36:00|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|52
1732026970000|2024-11-19 14:36:10||141.89||141.89||141.94||141.89|13
1732026980000|2024-11-19 14:36:20|142.07|141.94|142.02|141.94|142.07|141.99|142.02|141.89|19
1732026990000|2024-11-19 14:36:30|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|16
1732027000000|2024-11-19 14:36:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|10
1732027010000|2024-11-19 14:36:50|142.17||142.12||142.17||142.12||0
1732027020000|2024-11-19 14:37:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|1
1732027040000|2024-11-19 14:37:20|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|2
1732027050000|2024-11-19 14:37:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|0
1732027060000|2024-11-19 14:37:40|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|73
1732027070000|2024-11-19 14:37:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1732027080000|2024-11-19 14:38:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|17
1732027090000|2024-11-19 14:38:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|34
1732027100000|2024-11-19 14:38:20|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|22
1732027110000|2024-11-19 14:38:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|47
1732027120000|2024-11-19 14:38:40|142.12||142.07||142.12||142.07||20
1732027130000|2024-11-19 14:38:50|142.12||142.12||142.12||142.07||0
1732027140000|2024-11-19 14:39:00|142.07|142.04|142.12|141.99|142.12|142.04|142.07|141.99|27
1732027150000|2024-11-19 14:39:10||142.04||142.04||142.04||141.99|0
1732027160000|2024-11-19 14:39:20|142.17|142.09|142.17|142.04|142.17|142.09|142.12|142.04|82
1732027170000|2024-11-19 14:39:30|142.12|142.09|142.17|142.04|142.17|142.09|142.12|142.04|0
1732027180000|2024-11-19 14:39:40|142.12|142.09|142.22|142.09|142.22|142.14|142.12|142.04|10
1732027190000|2024-11-19 14:39:50|142.17||142.17||142.17||142.17||0
1732027200000|2024-11-19 14:40:00|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|7
1732027210000|2024-11-19 14:40:10|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|0
1732027220000|2024-11-19 14:40:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|349
1732027230000|2024-11-19 14:40:30|142.17||142.17||142.17||142.17||0
1732027240000|2024-11-19 14:40:40|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|2
1732027250000|2024-11-19 14:40:50|142.12|142.04|142.12|141.99|142.12|142.09|142.12|141.99|1
1732027260000|2024-11-19 14:41:00|142.07|142.04|142.12|142.04|142.12|142.04|142.07|141.99|0
1732027270000|2024-11-19 14:41:10|142.17||142.12||142.17||142.12||5
1732027280000|2024-11-19 14:41:20|142.17||142.12||142.17||142.12||0
1732027290000|2024-11-19 14:41:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|6
1732027300000|2024-11-19 14:41:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|3
1732027310000|2024-11-19 14:41:50||142.04||142.04||142.09||142.04|62
1732027320000|2024-11-19 14:42:00|142.12|142.09|142.12|142.04|142.17|142.09|142.12|142.04|13
1732027330000|2024-11-19 14:42:10|142.17||142.12||142.17||142.12||0
1732027350000|2024-11-19 14:42:30|||||||||2
1732027360000|2024-11-19 14:42:40|142.17|142.14|142.22|142.14|142.22|142.14|142.12|142.14|22
1732027370000|2024-11-19 14:42:50|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|12
1732027380000|2024-11-19 14:43:00|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|1
1732027390000|2024-11-19 14:43:10|142.22||142.22||142.27||142.22||0
1732027400000|2024-11-19 14:43:20|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|2
1732027410000|2024-11-19 14:43:30|142.32|142.24|142.37|142.29|142.42|142.34|142.32|142.24|195
1732027420000|2024-11-19 14:43:40|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|27
1732027440000|2024-11-19 14:44:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|184
1732027450000|2024-11-19 14:44:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|0
1732027470000|2024-11-19 14:44:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1732027480000|2024-11-19 14:44:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|15
1732027490000|2024-11-19 14:44:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|28
1732027500000|2024-11-19 14:45:00||142.19||142.24||142.24||142.19|12
1732027510000|2024-11-19 14:45:10|142.37|142.29|142.42|142.34|142.42|142.34|142.32|142.24|111
1732027540000|2024-11-19 14:45:40|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|51
1732027550000|2024-11-19 14:45:50|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|29
1732027560000|2024-11-19 14:46:00|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|18
1732027570000|2024-11-19 14:46:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|22
1732027580000|2024-11-19 14:46:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|34
1732027610000|2024-11-19 14:46:50|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|181
1732027620000|2024-11-19 14:47:00|142.62|142.54|142.57|142.49|142.62|142.54|142.52|142.44|295
1732027640000|2024-11-19 14:47:20|142.47|142.39|142.17|142.09|142.47|142.39|142.17|142.04|1199
1732027650000|2024-11-19 14:47:30|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|301
1732027660000|2024-11-19 14:47:40|142.22|142.14|142.22|142.14|142.27|142.19|142.17|142.14|103
1732027670000|2024-11-19 14:47:50|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|9
1732027680000|2024-11-19 14:48:00||142.09||142.14||142.14||142.09|77
1732027690000|2024-11-19 14:48:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|56
1732027700000|2024-11-19 14:48:20|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|99
1732027710000|2024-11-19 14:48:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|131
1732027720000|2024-11-19 14:48:40|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|3
1732027730000|2024-11-19 14:48:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|59
1732027740000|2024-11-19 14:49:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|117
1732027750000|2024-11-19 14:49:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|39
1732027760000|2024-11-19 14:49:20|142.22|142.14|142.17|142.09|142.27|142.14|142.17|142.09|314
1732027770000|2024-11-19 14:49:30|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|51
1732027780000|2024-11-19 14:49:40|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|23
1732027790000|2024-11-19 14:49:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|42
1732027800000|2024-11-19 14:50:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|76
1732027810000|2024-11-19 14:50:10|||||||||1
1732027820000|2024-11-19 14:50:20|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|24
1732027840000|2024-11-19 14:50:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|20
1732027850000|2024-11-19 14:50:50|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|26
1732027870000|2024-11-19 14:51:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|173
1732027880000|2024-11-19 14:51:20||141.94||141.99||141.99||141.94|14
1732027890000|2024-11-19 14:51:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|535
1732027900000|2024-11-19 14:51:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|8
1732027910000|2024-11-19 14:51:50|142.27||142.22||142.27||142.22||12
1732027920000|2024-11-19 14:52:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|9
1732027930000|2024-11-19 14:52:10|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.14|68
1732027940000|2024-11-19 14:52:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|48
1732027950000|2024-11-19 14:52:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|0
1732027960000|2024-11-19 14:52:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1732027970000|2024-11-19 14:52:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|16
1732027980000|2024-11-19 14:53:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|385
1732027990000|2024-11-19 14:53:10|||||||||476
1732028040000|2024-11-19 14:54:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|492
1732028050000|2024-11-19 14:54:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3
1732028060000|2024-11-19 14:54:20|142.37|142.19|142.32|142.24|142.37|142.24|142.32|142.19|5
1732028080000|2024-11-19 14:54:40||142.19||142.24||142.24||142.19|5
1732028090000|2024-11-19 14:54:50|142.27|142.19|142.17|142.09|142.27|142.24|142.17|142.09|0
1732028100000|2024-11-19 14:55:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.09|5
1732028110000|2024-11-19 14:55:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1732028130000|2024-11-19 14:55:30|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|58
1732028140000|2024-11-19 14:55:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|24
1732028160000|2024-11-19 14:56:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1732028170000|2024-11-19 14:56:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1732028180000|2024-11-19 14:56:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|8
1732028190000|2024-11-19 14:56:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1732028210000|2024-11-19 14:56:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|21
1732028220000|2024-11-19 14:57:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|8
1732028230000|2024-11-19 14:57:10|142.27||142.22||142.27||142.22||2
1732028240000|2024-11-19 14:57:20|142.27||142.22||142.27||142.22||1
1732028250000|2024-11-19 14:57:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|9
1732028260000|2024-11-19 14:57:40|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|2
1732028270000|2024-11-19 14:57:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|0
1732028280000|2024-11-19 14:58:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|5
1732028310000|2024-11-19 14:58:30|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|90
1732028320000|2024-11-19 14:58:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|11
1732028340000|2024-11-19 14:59:00|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|38
1732028350000|2024-11-19 14:59:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|4
1732028360000|2024-11-19 14:59:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|9
1732028390000|2024-11-19 14:59:50|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|16
1732028400000|2024-11-19 15:00:00|142.32|142.19|142.22|142.14|142.37|142.29|142.22|142.14|182
1732028410000|2024-11-19 15:00:10|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|10
1732028440000|2024-11-19 15:00:40|||||||||182
1732028450000|2024-11-19 15:00:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|52
1732028460000|2024-11-19 15:01:00|142.12|142.04|142.12|141.99|142.12|142.04|142.12|141.99|94
1732028470000|2024-11-19 15:01:10|142.17|142.04|142.17|142.09|142.17|142.09|142.17|142.04|27
1732028480000|2024-11-19 15:01:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|50
1732028500000|2024-11-19 15:01:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|104
1732028510000|2024-11-19 15:01:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|8
1732028520000|2024-11-19 15:02:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|50
1732028530000|2024-11-19 15:02:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|41
1732028540000|2024-11-19 15:02:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|14
1732028550000|2024-11-19 15:02:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|16
1732028570000|2024-11-19 15:02:50|||||||||37
1732028580000|2024-11-19 15:03:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|10
1732028590000|2024-11-19 15:03:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|3
1732028600000|2024-11-19 15:03:20||142.14||142.19||142.19||142.14|0
1732028610000|2024-11-19 15:03:30|142.32||142.27||142.32||142.27||5
1732028620000|2024-11-19 15:03:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|1
1732028630000|2024-11-19 15:03:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|115
1732028640000|2024-11-19 15:04:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|58
1732028650000|2024-11-19 15:04:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|8
1732028660000|2024-11-19 15:04:20||142.29||142.34||142.34||142.29|12
1732028670000|2024-11-19 15:04:30|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|8
1732028680000|2024-11-19 15:04:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|12
1732028690000|2024-11-19 15:04:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1732028700000|2024-11-19 15:05:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|2
1732028710000|2024-11-19 15:05:10|142.37|142.29|142.47|142.34|142.47|142.39|142.37|142.29|7
1732028720000|2024-11-19 15:05:20||142.39||142.39||142.39||142.34|50
1732028740000|2024-11-19 15:05:40|||||||||5
1732028750000|2024-11-19 15:05:50|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|16
1732028760000|2024-11-19 15:06:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.34|53
1732028780000|2024-11-19 15:06:20|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|162
1732028790000|2024-11-19 15:06:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|8
1732028800000|2024-11-19 15:06:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1732028810000|2024-11-19 15:06:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|40
1732028820000|2024-11-19 15:07:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|30
1732028840000|2024-11-19 15:07:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|77
1732028860000|2024-11-19 15:07:40|142.62|142.54|142.67|142.59|142.67|142.59|142.57|142.49|354
1732028870000|2024-11-19 15:07:50|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|688
1732028880000|2024-11-19 15:08:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|10
1732028890000|2024-11-19 15:08:10||142.44||142.49||142.49||142.44|29
1732028900000|2024-11-19 15:08:20||142.44||142.49||142.49||142.44|7
1732028910000|2024-11-19 15:08:30||142.44||142.49||142.49||142.44|0
1732028930000|2024-11-19 15:08:50|142.62||142.57||142.62||142.57||84
1732028940000|2024-11-19 15:09:00|142.62||142.57||142.62||142.57||168
1732028950000|2024-11-19 15:09:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|258
1732028960000|2024-11-19 15:09:20||142.49||142.54||142.54||142.49|9
1732028970000|2024-11-19 15:09:30|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|74
1732028980000|2024-11-19 15:09:40|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.54|19
1732029020000|2024-11-19 15:10:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|79
1732029040000|2024-11-19 15:10:40|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|66
1732029060000|2024-11-19 15:11:00|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|18
1732029070000|2024-11-19 15:11:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1732029080000|2024-11-19 15:11:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|164
1732029090000|2024-11-19 15:11:30|142.72||142.67||142.72||142.67||50
1732029110000|2024-11-19 15:11:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732029120000|2024-11-19 15:12:00|||||||||3
1732029130000|2024-11-19 15:12:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|16
1732029140000|2024-11-19 15:12:20|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|22
1732029150000|2024-11-19 15:12:30||142.54||142.54||142.54||142.49|0
1732029160000|2024-11-19 15:12:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|14
1732029180000|2024-11-19 15:13:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|28
1732029190000|2024-11-19 15:13:10|142.72||142.67||142.72||142.67||1
1732029200000|2024-11-19 15:13:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|10
1732029210000|2024-11-19 15:13:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|15
1732029220000|2024-11-19 15:13:40|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|14
1732029230000|2024-11-19 15:13:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1732029240000|2024-11-19 15:14:00|||||||||30
1732029290000|2024-11-19 15:14:50|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|19
1732029300000|2024-11-19 15:15:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|8
1732029310000|2024-11-19 15:15:10|142.57||142.52||142.57||142.52||7
1732029330000|2024-11-19 15:15:30|142.57||142.52||142.57||142.52||2
1732029350000|2024-11-19 15:15:50|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|128
1732029360000|2024-11-19 15:16:00|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|19
1732029370000|2024-11-19 15:16:10|142.47|142.44|142.52|142.44|142.57|142.44|142.47|142.39|18
1732029380000|2024-11-19 15:16:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1732029400000|2024-11-19 15:16:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|19
1732029410000|2024-11-19 15:16:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|1387
1732029420000|2024-11-19 15:17:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|23
1732029430000|2024-11-19 15:17:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|15
1732029460000|2024-11-19 15:17:40|||||||||12
1732029470000|2024-11-19 15:17:50|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|50
1732029480000|2024-11-19 15:18:00|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|7
1732029490000|2024-11-19 15:18:10|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|2
1732029500000|2024-11-19 15:18:20|142.62|142.49|142.62|142.54|142.62|142.54|142.62|142.49|25
1732029510000|2024-11-19 15:18:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|12
1732029520000|2024-11-19 15:18:40|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|7
1732029530000|2024-11-19 15:18:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1732029540000|2024-11-19 15:19:00|||||||||12
1732029550000|2024-11-19 15:19:10|142.57|142.49|142.57|142.49|142.57|142.54|142.57|142.49|12
1732029560000|2024-11-19 15:19:20|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|9
1732029570000|2024-11-19 15:19:30|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|0
1732029590000|2024-11-19 15:19:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732029620000|2024-11-19 15:20:20|||||||||34
1732029630000|2024-11-19 15:20:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|13
1732029640000|2024-11-19 15:20:40|142.57||142.52||142.57||142.52||0
1732029660000|2024-11-19 15:21:00|||||||||172
1732029670000|2024-11-19 15:21:10|||||||||40
1732029690000|2024-11-19 15:21:30||142.39||142.44||142.44||142.39|485
1732029700000|2024-11-19 15:21:40|||||||||108
1732029710000|2024-11-19 15:21:50|142.47|142.39|142.37|142.29|142.47|142.39|142.37|142.29|178
1732029720000|2024-11-19 15:22:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|23
1732029730000|2024-11-19 15:22:10|142.37|142.29|142.47|142.39|142.47|142.39|142.37|142.29|59
1732029750000|2024-11-19 15:22:30|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|77
1732029760000|2024-11-19 15:22:40|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|28
1732029770000|2024-11-19 15:22:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1732029780000|2024-11-19 15:23:00||142.29||142.34||142.34||142.29|2
1732029790000|2024-11-19 15:23:10||142.29||142.34||142.34||142.29|0
1732029830000|2024-11-19 15:23:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|11
1732029840000|2024-11-19 15:24:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|7
1732029860000|2024-11-19 15:24:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|52
1732029890000|2024-11-19 15:24:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|6
1732029900000|2024-11-19 15:25:00|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|33
1732029920000|2024-11-19 15:25:20|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|11
1732029950000|2024-11-19 15:25:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732029960000|2024-11-19 15:26:00|142.57|142.49|142.57|142.44|142.57|142.54|142.57|142.44|28
1732029970000|2024-11-19 15:26:10||142.49||142.49||142.49||142.44|12
1732029990000|2024-11-19 15:26:30|||||||||14
1732030010000|2024-11-19 15:26:50|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|27
1732030020000|2024-11-19 15:27:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|8
1732030030000|2024-11-19 15:27:10|142.67||142.62||142.67||142.62||5
1732030040000|2024-11-19 15:27:20|||||||||2
1732030060000|2024-11-19 15:27:40|142.57|142.49|142.67|142.59|142.67|142.59|142.57|142.49|349
1732030070000|2024-11-19 15:27:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|24
1732030090000|2024-11-19 15:28:10|||||||||46
1732030120000|2024-11-19 15:28:40||142.49||142.54||142.54||142.49|3
1732030130000|2024-11-19 15:28:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1732030150000|2024-11-19 15:29:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1732030180000|2024-11-19 15:29:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|5
1732030190000|2024-11-19 15:29:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|50
1732030200000|2024-11-19 15:30:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|45
1732030210000|2024-11-19 15:30:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1732030220000|2024-11-19 15:30:20|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|31
1732030230000|2024-11-19 15:30:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|33
1732030240000|2024-11-19 15:30:40|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|30
1732030260000|2024-11-19 15:31:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|17
1732030270000|2024-11-19 15:31:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|127
1732030280000|2024-11-19 15:31:20|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|7
1732030290000|2024-11-19 15:31:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|36
1732030310000|2024-11-19 15:31:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|58
1732030320000|2024-11-19 15:32:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|316
1732030330000|2024-11-19 15:32:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|36
1732030340000|2024-11-19 15:32:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|147
1732030350000|2024-11-19 15:32:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|18
1732030360000|2024-11-19 15:32:40|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|2
1732030370000|2024-11-19 15:32:50||142.59||142.64||142.64||142.59|0
1732030380000|2024-11-19 15:33:00|||||||||29
1732030390000|2024-11-19 15:33:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|55
1732030400000|2024-11-19 15:33:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|52
1732030410000|2024-11-19 15:33:30|||||||||50
1732030420000|2024-11-19 15:33:40|142.87||142.82||142.87||142.82||13
1732030440000|2024-11-19 15:34:00|||||||||1
1732030460000|2024-11-19 15:34:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|68
1732030470000|2024-11-19 15:34:30||142.74||142.79||142.79||142.74|8
1732030480000|2024-11-19 15:34:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|44
1732030490000|2024-11-19 15:34:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|18
1732030510000|2024-11-19 15:35:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1732030520000|2024-11-19 15:35:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|69
1732030530000|2024-11-19 15:35:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|190
1732030550000|2024-11-19 15:35:50|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|5
1732030560000|2024-11-19 15:36:00|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|2
1732030570000|2024-11-19 15:36:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|183
1732030590000|2024-11-19 15:36:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|45
1732030600000|2024-11-19 15:36:40|||||||||11
1732030630000|2024-11-19 15:37:10|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|98
1732030640000|2024-11-19 15:37:20|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1732030650000|2024-11-19 15:37:30|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|13
1732030670000|2024-11-19 15:37:50|||||||||101
1732030680000|2024-11-19 15:38:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|167
1732030690000|2024-11-19 15:38:10|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|1
1732030700000|2024-11-19 15:38:20||142.99||142.99||142.99||142.99|0
1732030710000|2024-11-19 15:38:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|501
1732030720000|2024-11-19 15:38:40|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|48
1732030730000|2024-11-19 15:38:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|6
1732030740000|2024-11-19 15:39:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|19
1732030750000|2024-11-19 15:39:10|143.12||143.07||143.12||143.07||10
1732030760000|2024-11-19 15:39:20|143.12||143.07||143.12||143.07||0
1732030770000|2024-11-19 15:39:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|377
1732030780000|2024-11-19 15:39:40|143.17|142.99|143.17|143.09|143.17|143.09|143.12|142.99|397
1732030790000|2024-11-19 15:39:50|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|10
1732030810000|2024-11-19 15:40:10|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|196
1732030820000|2024-11-19 15:40:20|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|30
1732030830000|2024-11-19 15:40:30|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|6
1732030840000|2024-11-19 15:40:40|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|81
1732030850000|2024-11-19 15:40:50|143.07|143.04|143.17|143.09|143.17|143.09|143.07|142.99|29
1732030860000|2024-11-19 15:41:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732030870000|2024-11-19 15:41:10|||||||||8
1732030880000|2024-11-19 15:41:20|||||||||188
1732030890000|2024-11-19 15:41:30|||||||||100
1732030910000|2024-11-19 15:41:50|||||||||30
1732030930000|2024-11-19 15:42:10|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|159
1732030940000|2024-11-19 15:42:20||143.14||143.19||143.19||143.14|0
1732030950000|2024-11-19 15:42:30||143.14||143.19||143.19||143.14|3
1732030960000|2024-11-19 15:42:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|10
1732030970000|2024-11-19 15:42:50|||||||||86
1732030980000|2024-11-19 15:43:00|||||||||10
1732030990000|2024-11-19 15:43:10||143.14||143.14||143.19||143.14|46
1732031000000|2024-11-19 15:43:20|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|52
1732031010000|2024-11-19 15:43:30|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|45
1732031020000|2024-11-19 15:43:40|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|2
1732031030000|2024-11-19 15:43:50||143.19||143.19||143.19||143.14|0
1732031040000|2024-11-19 15:44:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|12
1732031050000|2024-11-19 15:44:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732031060000|2024-11-19 15:44:20|||||||||10
1732031070000|2024-11-19 15:44:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|113
1732031080000|2024-11-19 15:44:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|18
1732031090000|2024-11-19 15:44:50|||||||||15
1732031100000|2024-11-19 15:45:00|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|27
1732031120000|2024-11-19 15:45:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|127
1732031140000|2024-11-19 15:45:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|69
1732031150000|2024-11-19 15:45:50|||||||||19
1732031170000|2024-11-19 15:46:10|||||||||42
1732031200000|2024-11-19 15:46:40|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|49
1732031210000|2024-11-19 15:46:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|19
1732031230000|2024-11-19 15:47:10|143.07||143.02||143.07||143.02||335
1732031240000|2024-11-19 15:47:20|143.07||143.07||143.07||143.02||241
1732031250000|2024-11-19 15:47:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|32
1732031260000|2024-11-19 15:47:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|49
1732031270000|2024-11-19 15:47:50|143.12||143.07||143.12||143.07||21
1732031280000|2024-11-19 15:48:00|143.12||143.07||143.12||143.07||0
1732031290000|2024-11-19 15:48:10|143.12||143.12||143.12||143.07||0
1732031300000|2024-11-19 15:48:20||143.04||143.04||143.04||143.04|0
1732031310000|2024-11-19 15:48:30|||||||||86
1732031330000|2024-11-19 15:48:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|18
1732031350000|2024-11-19 15:49:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|8
1732031360000|2024-11-19 15:49:20||143.09||143.14||143.14||143.09|19
1732031370000|2024-11-19 15:49:30|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|10
1732031380000|2024-11-19 15:49:40|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|1
1732031390000|2024-11-19 15:49:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|22
1732031400000|2024-11-19 15:50:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732031430000|2024-11-19 15:50:30|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|446
1732031440000|2024-11-19 15:50:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732031450000|2024-11-19 15:50:50|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|11
1732031460000|2024-11-19 15:51:00|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|1
1732031470000|2024-11-19 15:51:10|143.22||143.22||143.27||143.22||0
1732031480000|2024-11-19 15:51:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|12
1732031490000|2024-11-19 15:51:30|||||||||125
1732031500000|2024-11-19 15:51:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|37
1732031560000|2024-11-19 15:52:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|12
1732031570000|2024-11-19 15:52:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|5
1732031580000|2024-11-19 15:53:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|43
1732031600000|2024-11-19 15:53:20|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|4
1732031610000|2024-11-19 15:53:30|143.17|143.14|143.22|143.09|143.22|143.14|143.17|143.09|1292
1732031620000|2024-11-19 15:53:40|143.17|143.14|143.12|143.04|143.22|143.14|143.12|143.04|8
1732031630000|2024-11-19 15:53:50|||||||||1
1732031640000|2024-11-19 15:54:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1732031650000|2024-11-19 15:54:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|143
1732031660000|2024-11-19 15:54:20|||||||||34
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|87
1732031690000|2024-11-19 15:54:50|143.12|142.94|143.02|142.94|143.12|142.94|143.02|142.94|217
1732031710000|2024-11-19 15:55:10|||||||||43
1732031720000|2024-11-19 15:55:20|||||||||1
1732031730000|2024-11-19 15:55:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|99
1732031740000|2024-11-19 15:55:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|18
1732031760000|2024-11-19 15:56:00|||||||||84
1732031770000|2024-11-19 15:56:10|||||||||22
1732031780000|2024-11-19 15:56:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|41
1732031800000|2024-11-19 15:56:40|||||||||71
1732031820000|2024-11-19 15:57:00|||||||||22
1732031830000|2024-11-19 15:57:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|63
1732031840000|2024-11-19 15:57:20|||||||||1
1732031850000|2024-11-19 15:57:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|103
1732031870000|2024-11-19 15:57:50|||||||||15
1732031890000|2024-11-19 15:58:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|53
1732031900000|2024-11-19 15:58:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|54
1732031920000|2024-11-19 15:58:40|||||||||29
1732031930000|2024-11-19 15:58:50|||||||||45
1732031940000|2024-11-19 15:59:00||142.99||143.04||143.04||142.99|24
1732031970000|2024-11-19 15:59:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1285
1732031980000|2024-11-19 15:59:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|67
1732032000000|2024-11-19 16:00:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|20
1732032010000|2024-11-19 16:00:10|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|18
1732032020000|2024-11-19 16:00:20||143.04||143.09||143.09||143.04|12
1732032030000|2024-11-19 16:00:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|10
1732032040000|2024-11-19 16:00:40|||||||||1
1732032050000|2024-11-19 16:00:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|47
1732032060000|2024-11-19 16:01:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732032080000|2024-11-19 16:01:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|45
1732032100000|2024-11-19 16:01:40|||||||||4
1732032110000|2024-11-19 16:01:50||143.04||143.04||143.09||143.04|33
1732032120000|2024-11-19 16:02:00|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|10
1732032130000|2024-11-19 16:02:10|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|10
1732032140000|2024-11-19 16:02:20|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|5
1732032150000|2024-11-19 16:02:30|||||||||3
1732032160000|2024-11-19 16:02:40||142.99||142.99||143.04||142.99|33
1732032170000|2024-11-19 16:02:50|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|2
1732032180000|2024-11-19 16:03:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|5
1732032240000|2024-11-19 16:04:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|60
1732032250000|2024-11-19 16:04:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|52
1732032260000|2024-11-19 16:04:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|22
1732032270000|2024-11-19 16:04:30|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|11
1732032280000|2024-11-19 16:04:40|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|23
1732032290000|2024-11-19 16:04:50|143.17||143.17||143.22||143.17||0
1732032300000|2024-11-19 16:05:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|45
1732032320000|2024-11-19 16:05:20|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|20
1732032360000|2024-11-19 16:06:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|33
1732032370000|2024-11-19 16:06:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|56
1732032380000|2024-11-19 16:06:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|10
1732032400000|2024-11-19 16:06:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|51
1732032410000|2024-11-19 16:06:50|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|174
1732032420000|2024-11-19 16:07:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|59
1732032430000|2024-11-19 16:07:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|14
1732032440000|2024-11-19 16:07:20|||||||||189
1732032460000|2024-11-19 16:07:40|||||||||188
1732032470000|2024-11-19 16:07:50|||||||||30
1732032480000|2024-11-19 16:08:00|||||||||63
1732032500000|2024-11-19 16:08:20|||||||||1
1732032510000|2024-11-19 16:08:30|143.22||143.17||143.22||143.17||9
1732032520000|2024-11-19 16:08:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|32
1732032530000|2024-11-19 16:08:50|||||||||17
1732032540000|2024-11-19 16:09:00|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|38
1732032550000|2024-11-19 16:09:10|||||||||5
1732032560000|2024-11-19 16:09:20|||||||||115
1732032570000|2024-11-19 16:09:30|||||||||35
1732032580000|2024-11-19 16:09:40|||||||||17
1732032590000|2024-11-19 16:09:50|||||||||18
1732032600000|2024-11-19 16:10:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|43
1732032630000|2024-11-19 16:10:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|20
1732032660000|2024-11-19 16:11:00|||||||||17
1732032670000|2024-11-19 16:11:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|21
1732032710000|2024-11-19 16:11:50|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|148
1732032720000|2024-11-19 16:12:00|||||||||39
1732032730000|2024-11-19 16:12:10|||||||||25
1732032740000|2024-11-19 16:12:20|||||||||25
1732032760000|2024-11-19 16:12:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|365
1732032780000|2024-11-19 16:13:00|143.32||143.32||143.32||143.32||68
1732032790000|2024-11-19 16:13:10||143.24||143.24||143.24||143.24|100
1732032800000|2024-11-19 16:13:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|126
1732032810000|2024-11-19 16:13:30|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|32
1732032820000|2024-11-19 16:13:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1732032830000|2024-11-19 16:13:50|||||||||1
1732032840000|2024-11-19 16:14:00|143.37||143.37||143.37||143.37||9
1732032850000|2024-11-19 16:14:10||143.29||143.29||143.29||143.29|19
1732032870000|2024-11-19 16:14:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|123
1732032880000|2024-11-19 16:14:40|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|71
1732032890000|2024-11-19 16:14:50|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|21
1732032900000|2024-11-19 16:15:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|30
1732032910000|2024-11-19 16:15:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|182
1732032940000|2024-11-19 16:15:40|||||||||52
1732032950000|2024-11-19 16:15:50|143.47||143.42||143.47||143.42||26
1732032960000|2024-11-19 16:16:00|||||||||2
1732032980000|2024-11-19 16:16:20|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|581
1732032990000|2024-11-19 16:16:30|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|0
1732033000000|2024-11-19 16:16:40|143.52||143.47||143.52||143.47||284
1732033030000|2024-11-19 16:17:10|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|58
1732033040000|2024-11-19 16:17:20|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|79
1732033050000|2024-11-19 16:17:30|||||||||16
1732033060000|2024-11-19 16:17:40|||||||||2
1732033070000|2024-11-19 16:17:50|143.62||143.57||143.62||143.57||68
1732033080000|2024-11-19 16:18:00|143.62||143.57||143.62||143.57||20
1732033090000|2024-11-19 16:18:10|||||||||277
1732033100000|2024-11-19 16:18:20||143.44||143.49||143.49||143.44|35
1732033110000|2024-11-19 16:18:30|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|124
1732033120000|2024-11-19 16:18:40||143.49||143.49||143.49||143.49|0
1732033140000|2024-11-19 16:19:00|||||||||21
1732033150000|2024-11-19 16:19:10|||||||||91
1732033160000|2024-11-19 16:19:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|24
1732033170000|2024-11-19 16:19:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|88
1732033180000|2024-11-19 16:19:40|||||||||81
1732033190000|2024-11-19 16:19:50|||||||||29
1732033200000|2024-11-19 16:20:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|438
1732033210000|2024-11-19 16:20:10|||||||||79
1732033230000|2024-11-19 16:20:30|||||||||1
1732033240000|2024-11-19 16:20:40|||||||||115
1732033250000|2024-11-19 16:20:50|||||||||62
1732033260000|2024-11-19 16:21:00|||||||||12
1732033270000|2024-11-19 16:21:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|53
1732033280000|2024-11-19 16:21:20|||||||||35
1732033290000|2024-11-19 16:21:30|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|38
1732033300000|2024-11-19 16:21:40|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|13
1732033310000|2024-11-19 16:21:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|65
1732033320000|2024-11-19 16:22:00|||||||||26
1732033330000|2024-11-19 16:22:10|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|87
1732033340000|2024-11-19 16:22:20|143.72||143.67||143.72||143.67||0
1732033380000|2024-11-19 16:23:00|||||||||78
1732033400000|2024-11-19 16:23:20|||||||||1
1732033420000|2024-11-19 16:23:40|||||||||1
1732033430000|2024-11-19 16:23:50|||||||||39
1732033440000|2024-11-19 16:24:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|54
1732033450000|2024-11-19 16:24:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732033460000|2024-11-19 16:24:20|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|165
1732033470000|2024-11-19 16:24:30||143.64||143.64||143.64||143.64|32
1732033480000|2024-11-19 16:24:40|||||||||64
1732033490000|2024-11-19 16:24:50|||||||||24
1732033500000|2024-11-19 16:25:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|39
1732033510000|2024-11-19 16:25:10|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|487
1732033520000|2024-11-19 16:25:20|||||||||120
1732033530000|2024-11-19 16:25:30|||||||||269
1732033540000|2024-11-19 16:25:40|||||||||73
1732033550000|2024-11-19 16:25:50|||||||||27
1732033570000|2024-11-19 16:26:10|||||||||42
1732033580000|2024-11-19 16:26:20|||||||||42
1732033590000|2024-11-19 16:26:30|||||||||127
1732033600000|2024-11-19 16:26:40|||||||||40
1732033610000|2024-11-19 16:26:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|123
1732033620000|2024-11-19 16:27:00|||||||||24
1732033630000|2024-11-19 16:27:10|||||||||8
1732033640000|2024-11-19 16:27:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|82
1732033650000|2024-11-19 16:27:30|||||||||240
1732033660000|2024-11-19 16:27:40|||||||||50
1732033670000|2024-11-19 16:27:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|57
1732033680000|2024-11-19 16:28:00|||||||||59
1732033690000|2024-11-19 16:28:10||143.64||143.69||143.69||143.64|218
1732033700000|2024-11-19 16:28:20|||||||||348
1732033710000|2024-11-19 16:28:30|||||||||20
1732033720000|2024-11-19 16:28:40|||||||||148
1732033730000|2024-11-19 16:28:50|||||||||201
1732033740000|2024-11-19 16:29:00|||||||||207
1732033750000|2024-11-19 16:29:10|||||||||8
1732033760000|2024-11-19 16:29:20|||||||||12
1732033770000|2024-11-19 16:29:30|||||||||11
1732033780000|2024-11-19 16:29:40|||||||||523
1732033790000|2024-11-19 16:29:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|377
1732033800000|2024-11-19 16:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|187
1732033810000|2024-11-19 16:30:10|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|646
1732033820000|2024-11-19 16:30:20|||||||||171
1732033830000|2024-11-19 16:30:30|||||||||177
1732033840000|2024-11-19 16:30:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|431
1732033850000|2024-11-19 16:30:50|||||||||376
1732033860000|2024-11-19 16:31:00|||||||||86
1732033870000|2024-11-19 16:31:10|||||||||219
1732033880000|2024-11-19 16:31:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|553
1732033890000|2024-11-19 16:31:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|574
1732033900000|2024-11-19 16:31:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|473
1732033910000|2024-11-19 16:31:50|||||||||2241
1732033920000|2024-11-19 16:32:00|||||||||96
1732033930000|2024-11-19 16:32:10|||||||||66
1732033940000|2024-11-19 16:32:20|||||||||289
1732033950000|2024-11-19 16:32:30|||||||||127
1732033960000|2024-11-19 16:32:40|||||||||109
1732033970000|2024-11-19 16:32:50|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|860
1732033980000|2024-11-19 16:33:00|||||||||437
1732033990000|2024-11-19 16:33:10|||||||||125
1732034000000|2024-11-19 16:33:20|||||||||96
1732034010000|2024-11-19 16:33:30|||||||||544
1732034020000|2024-11-19 16:33:40|||||||||387
1732034030000|2024-11-19 16:33:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|248
1732034040000|2024-11-19 16:34:00|||||||||121
1732034050000|2024-11-19 16:34:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|689
1732034060000|2024-11-19 16:34:20|||||||||728
1732034070000|2024-11-19 16:34:30|||||||||293
1732034080000|2024-11-19 16:34:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|1773
1732034090000|2024-11-19 16:34:50|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|2867
1732034100000|2024-11-19 16:35:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|507
1732034110000|2024-11-19 16:35:10|143.87||143.87||143.87||143.87||291
1732034120000|2024-11-19 16:35:20||143.74||143.74||143.74||143.74|241
1732034130000|2024-11-19 16:35:30||143.79||143.79||143.79||143.79|31
1732034140000|2024-11-19 16:35:40|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|619
1732034150000|2024-11-19 16:35:50|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|218
1732034160000|2024-11-19 16:36:00|143.87||143.87||143.87||143.87||5
1732034170000|2024-11-19 16:36:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|17
1732034180000|2024-11-19 16:36:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|256
1732034200000|2024-11-19 16:36:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|44
1732034210000|2024-11-19 16:36:50|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|603
1732034220000|2024-11-19 16:37:00|||||||||50
1732034230000|2024-11-19 16:37:10|||||||||153
1732034250000|2024-11-19 16:37:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|176
1732034260000|2024-11-19 16:37:40||143.89||143.94||143.94||143.89|45
1732034280000|2024-11-19 16:38:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|26
1732034290000|2024-11-19 16:38:10||143.84||143.89||143.89||143.84|110
1732034300000|2024-11-19 16:38:20||143.84||143.84||143.84||143.84|45
1732034310000|2024-11-19 16:38:30|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|13
1732034320000|2024-11-19 16:38:40|||||||||4
1732034340000|2024-11-19 16:39:00|||||||||47
1732034360000|2024-11-19 16:39:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|250
1732034370000|2024-11-19 16:39:30|143.92||143.87||143.92||143.87||13
1732034380000|2024-11-19 16:39:40|||||||||51
1732034390000|2024-11-19 16:39:50|||||||||8
1732034400000|2024-11-19 16:40:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|115
1732034410000|2024-11-19 16:40:10||143.84||143.84||143.84||143.84|100
1732034430000|2024-11-19 16:40:30|||||||||11
1732034450000|2024-11-19 16:40:50|||||||||127
1732034460000|2024-11-19 16:41:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|27
1732034470000|2024-11-19 16:41:10|||||||||1
1732034480000|2024-11-19 16:41:20|||||||||33
1732034490000|2024-11-19 16:41:30|||||||||11
1732034510000|2024-11-19 16:41:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|42
1732034540000|2024-11-19 16:42:20|||||||||4
1732034560000|2024-11-19 16:42:40|||||||||67
1732034570000|2024-11-19 16:42:50|||||||||17
1732034580000|2024-11-19 16:43:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|71
1732034590000|2024-11-19 16:43:10|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|76
1732034600000|2024-11-19 16:43:20|||||||||136
1732034610000|2024-11-19 16:43:30|||||||||25
1732034620000|2024-11-19 16:43:40|||||||||208
1732034640000|2024-11-19 16:44:00|||||||||1
1732034660000|2024-11-19 16:44:20|||||||||3
1732034700000|2024-11-19 16:45:00|||||||||53
1732034730000|2024-11-19 16:45:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|28
1732034740000|2024-11-19 16:45:40|||||||||25
1732034750000|2024-11-19 16:45:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|40
1732034760000|2024-11-19 16:46:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|164
1732034780000|2024-11-19 16:46:20|143.87||143.82||143.87||143.82||16
1732034810000|2024-11-19 16:46:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1732034820000|2024-11-19 16:47:00|||||||||7
1732034830000|2024-11-19 16:47:10|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|30
1732034870000|2024-11-19 16:47:50|||||||||100
1732034920000|2024-11-19 16:48:40||143.74||143.79||143.79||143.74|27
1732034930000|2024-11-19 16:48:50||143.74||143.79||143.79||143.74|5
1732035020000|2024-11-19 16:50:20|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|69
1732035030000|2024-11-19 16:50:30|143.82||143.77||143.82||143.77||0
1732035050000|2024-11-19 16:50:50|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|1
1732035080000|2024-11-19 16:51:20|||||||||1
1732035090000|2024-11-19 16:51:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|34
1732035120000|2024-11-19 16:52:00|||||||||10
1732035160000|2024-11-19 16:52:40|||||||||19
1732035170000|2024-11-19 16:52:50|||||||||1
1732035180000|2024-11-19 16:53:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|43
1732035190000|2024-11-19 16:53:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|11
1732035200000|2024-11-19 16:53:20|||||||||1
1732035270000|2024-11-19 16:54:30||143.74||143.74||143.79||143.74|112
1732035280000|2024-11-19 16:54:40|143.82||143.82||143.82||143.82||3
1732035340000|2024-11-19 16:55:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|32
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|41
1732035420000|2024-11-19 16:57:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|168
1732035430000|2024-11-19 16:57:10|||||||||5
1732035440000|2024-11-19 16:57:20|||||||||2
1732035450000|2024-11-19 16:57:30|||||||||2
1732035480000|2024-11-19 16:58:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|92
1732035510000|2024-11-19 16:58:30||143.79||143.79||143.79||143.79|13
1732035520000|2024-11-19 16:58:40|143.87||143.87||143.87||143.87||0
1732035560000|2024-11-19 16:59:20|||||||||1
1732035690000|2024-11-19 17:01:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|76
1732035700000|2024-11-19 17:01:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|86
1732035710000|2024-11-19 17:01:50|||||||||12
1732035720000|2024-11-19 17:02:00|||||||||12
1732035730000|2024-11-19 17:02:10|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|11
1732035740000|2024-11-19 17:02:20||143.79||143.79||143.79||143.79|0
1732035790000|2024-11-19 17:03:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|16
1732035840000|2024-11-19 17:04:00|||||||||31
1732035850000|2024-11-19 17:04:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732035950000|2024-11-19 17:05:50|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|21
1732035960000|2024-11-19 17:06:00|||||||||1
1732035980000|2024-11-19 17:06:20|||||||||4
1732036050000|2024-11-19 17:07:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|64
1732036110000|2024-11-19 17:08:30|||||||||2
1732036120000|2024-11-19 17:08:40|||||||||2
1732036370000|2024-11-19 17:12:50|||||||||20
1732036400000|2024-11-19 17:13:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|21
1732036460000|2024-11-19 17:14:20|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|78
1732036470000|2024-11-19 17:14:30||143.69||143.69||143.69||143.69|0
1732036560000|2024-11-19 17:16:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|268
1732036570000|2024-11-19 17:16:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732036580000|2024-11-19 17:16:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|5
1732036660000|2024-11-19 17:17:40|||||||||5
1732036680000|2024-11-19 17:18:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732036690000|2024-11-19 17:18:10|||||||||150
1732036710000|2024-11-19 17:18:30|||||||||45
1732036780000|2024-11-19 17:19:40|||||||||12
1732036800000|2024-11-19 17:20:00|||||||||6
1732036820000|2024-11-19 17:20:20|143.82||143.77||143.82||143.77||5
1732036840000|2024-11-19 17:20:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|18
1732036890000|2024-11-19 17:21:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|32
1732036900000|2024-11-19 17:21:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|0
1732036920000|2024-11-19 17:22:00||143.49||143.54||143.54||143.49|0
1732036930000|2024-11-19 17:22:10|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|5
1732036940000|2024-11-19 17:22:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|43
1732036950000|2024-11-19 17:22:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|17
1732036960000|2024-11-19 17:22:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|9
1732036970000|2024-11-19 17:22:50||143.49||143.54||143.54||143.49|9
1732036990000|2024-11-19 17:23:10|||||||||5
1732037000000|2024-11-19 17:23:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|5
1732037010000|2024-11-19 17:23:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|6
1732037060000|2024-11-19 17:24:20|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|1
1732037130000|2024-11-19 17:25:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1732037140000|2024-11-19 17:25:40||143.54||143.59||143.59||143.54|77
1732037170000|2024-11-19 17:26:10||143.54||143.59||143.59||143.54|0
1732037190000|2024-11-19 17:26:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|15
1732037200000|2024-11-19 17:26:40||143.59||143.64||143.64||143.59|0
1732037220000|2024-11-19 17:27:00||143.59||143.64||143.64||143.59|3
1732037230000|2024-11-19 17:27:10||143.59||143.59||143.64||143.59|0
1732037240000|2024-11-19 17:27:20||143.64||143.64||143.64||143.59|0
1732037260000|2024-11-19 17:27:40||143.59||143.59||143.64||143.59|0
1732037270000|2024-11-19 17:27:50||143.64||143.59||143.64||143.59|0
1732037280000|2024-11-19 17:28:00||143.64||143.64||143.64||143.59|0
1732037290000|2024-11-19 17:28:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|10
1732037330000|2024-11-19 17:28:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|11
1732037340000|2024-11-19 17:29:00|||||||||1
1732037350000|2024-11-19 17:29:10|||||||||1
1732037370000|2024-11-19 17:29:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1732037420000|2024-11-19 17:30:20|||||||||26
1732037440000|2024-11-19 17:30:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|22
1732037480000|2024-11-19 17:31:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1732037530000|2024-11-19 17:32:10|||||||||1
1732037550000|2024-11-19 17:32:30|||||||||199
1732037580000|2024-11-19 17:33:00|||||||||13
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|4
1732037650000|2024-11-19 17:34:10||143.64||143.69||143.69||143.64|2
1732037690000|2024-11-19 17:34:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1732037700000|2024-11-19 17:35:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732037730000|2024-11-19 17:35:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|2
1732037740000|2024-11-19 17:35:40||143.69||143.69||143.69||143.69|0
1732037750000|2024-11-19 17:35:50|143.77||143.77||143.77||143.77||302
1732037800000|2024-11-19 17:36:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1732037810000|2024-11-19 17:36:50|143.77||143.77||143.77||143.77||1
1732037820000|2024-11-19 17:37:00||143.69||143.69||143.69||143.69|0
1732037860000|2024-11-19 17:37:40|||||||||39
1732038020000|2024-11-19 17:40:20|143.82||143.77||143.82||143.77||102
1732038030000|2024-11-19 17:40:30|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|201
1732038100000|2024-11-19 17:41:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|18
1732038110000|2024-11-19 17:41:50|143.77||143.77||143.77||143.77||2
1732038120000|2024-11-19 17:42:00|143.72||143.72||143.72||143.72||0
1732038140000|2024-11-19 17:42:20|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|351
1732038330000|2024-11-19 17:45:30|||||||||41
1732038380000|2024-11-19 17:46:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|38
1732038470000|2024-11-19 17:47:50|143.72||143.67||143.72||143.67||5
1732038680000|2024-11-19 17:51:20|||||||||12
1732038710000|2024-11-19 17:51:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|25
1732038780000|2024-11-19 17:53:00|||||||||4
1732038810000|2024-11-19 17:53:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|8
1732038840000|2024-11-19 17:54:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732038860000|2024-11-19 17:54:20|||||||||14
1732039070000|2024-11-19 17:57:50|||||||||1
1732039120000|2024-11-19 17:58:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|22
1732039150000|2024-11-19 17:59:10|143.72|143.64|143.72|143.59|143.72|143.64|143.72|143.59|31
1732039160000|2024-11-19 17:59:20||143.64||143.64||143.64||143.64|0
1732039190000|2024-11-19 17:59:50|||||||||1
1732039290000|2024-11-19 18:01:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|5
1732039320000|2024-11-19 18:02:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|17
1732039350000|2024-11-19 18:02:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|6
1732039360000|2024-11-19 18:02:40|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|2
1732039420000|2024-11-19 18:03:40|||||||||12
1732039460000|2024-11-19 18:04:20|||||||||1
1732039520000|2024-11-19 18:05:20|143.77||143.77||143.77||143.77||1
1732039530000|2024-11-19 18:05:30|143.72||143.72||143.72||143.72||0
1732039550000|2024-11-19 18:05:50|143.77||143.72||143.77||143.72||1
1732039560000|2024-11-19 18:06:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732039590000|2024-11-19 18:06:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|0
1732039610000|2024-11-19 18:06:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|1
1732039630000|2024-11-19 18:07:10|||||||||1
1732039640000|2024-11-19 18:07:20|||||||||6
1732039650000|2024-11-19 18:07:30|||||||||2
1732039670000|2024-11-19 18:07:50|143.82||143.82||143.82||143.82||4
1732039690000|2024-11-19 18:08:10||143.74||143.69||143.74||143.69|5
1732039700000|2024-11-19 18:08:20||143.74||143.74||143.74||143.74|0
1732039710000|2024-11-19 18:08:30|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732039730000|2024-11-19 18:08:50|143.82||143.82||143.82||143.82||1
1732039740000|2024-11-19 18:09:00||143.74||143.74||143.74||143.74|0
1732039750000|2024-11-19 18:09:10|||||||||18
1732039770000|2024-11-19 18:09:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|64
1732039780000|2024-11-19 18:09:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1732039790000|2024-11-19 18:09:50|||||||||1
1732039810000|2024-11-19 18:10:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|1
1732039820000|2024-11-19 18:10:20||143.74||143.79||143.79||143.74|0
1732039830000|2024-11-19 18:10:30||143.74||143.74||143.79||143.74|0
1732039840000|2024-11-19 18:10:40||143.79||143.79||143.79||143.79|0
1732039850000|2024-11-19 18:10:50|||||||||1
1732039870000|2024-11-19 18:11:10||143.74||143.79||143.79||143.74|0
1732039880000|2024-11-19 18:11:20||143.74||143.74||143.79||143.74|0
1732039900000|2024-11-19 18:11:40|143.82||143.82||143.82||143.82||0
1732039960000|2024-11-19 18:12:40|143.87|143.79|143.87|143.74|143.87|143.79|143.87|143.74|1
1732039980000|2024-11-19 18:13:00||143.79||143.74||143.79||143.74|2
1732039990000|2024-11-19 18:13:10||143.79||143.79||143.79||143.79|0
1732040000000|2024-11-19 18:13:20||143.74||143.74||143.74||143.74|0
1732040030000|2024-11-19 18:13:50||143.79||143.79||143.79||143.79|0
1732040080000|2024-11-19 18:14:40|||||||||10
1732040120000|2024-11-19 18:15:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|10
1732040300000|2024-11-19 18:18:20|||||||||16
1732040350000|2024-11-19 18:19:10|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.79|28
1732040370000|2024-11-19 18:19:30|143.92||143.87||143.92||143.87||0
1732040380000|2024-11-19 18:19:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|0
1732040400000|2024-11-19 18:20:00|||||||||2
1732040410000|2024-11-19 18:20:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1732040420000|2024-11-19 18:20:20|143.92||143.92||143.92||143.92||2
1732040430000|2024-11-19 18:20:30||143.84||143.84||143.84||143.84|0
1732040450000|2024-11-19 18:20:50||143.79||143.79||143.79||143.79|15
1732040460000|2024-11-19 18:21:00|143.87||143.87||143.87||143.87||0
1732040520000|2024-11-19 18:22:00|||||||||10
1732040530000|2024-11-19 18:22:10|143.92||143.92||143.92||143.92||5
1732040540000|2024-11-19 18:22:20|143.87||143.87||143.87||143.87||0
1732040550000|2024-11-19 18:22:30|143.92||143.87||143.92||143.87||0
1732040560000|2024-11-19 18:22:40|143.92||143.92||143.92||143.87||0
1732040570000|2024-11-19 18:22:50|143.87||143.87||143.87||143.87||0
1732040590000|2024-11-19 18:23:10|143.92||143.87||143.92||143.87||0
1732040610000|2024-11-19 18:23:30|143.92||143.92||143.92||143.92||0
1732040640000|2024-11-19 18:24:00||143.84||143.79||143.84||143.79|0
1732040660000|2024-11-19 18:24:20|143.87||143.87||143.87||143.87||0
1732041060000|2024-11-19 18:31:00|||||||||14
1732041310000|2024-11-19 18:35:10|||||||||121
1732041320000|2024-11-19 18:35:20|||||||||12
1732041460000|2024-11-19 18:37:40|||||||||81
1732041550000|2024-11-19 18:39:10|||||||||20
1732041570000|2024-11-19 18:39:30|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|21
1732041580000|2024-11-19 18:39:40|143.87||143.87||143.87||143.87||0
1732041590000|2024-11-19 18:39:50|143.92||143.92||143.92||143.92||17
1732041600000|2024-11-19 18:40:00|143.87||143.87||143.87||143.87||0
1732041620000|2024-11-19 18:40:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|6
1732041900000|2024-11-19 18:45:00|||||||||25
1732041920000|2024-11-19 18:45:20|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|95
1732041930000|2024-11-19 18:45:30|||||||||2
1732041980000|2024-11-19 18:46:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|30
1732041990000|2024-11-19 18:46:30|||||||||8
1732042100000|2024-11-19 18:48:20|||||||||1
1732042110000|2024-11-19 18:48:30|||||||||71
1732042120000|2024-11-19 18:48:40|||||||||26
1732042130000|2024-11-19 18:48:50|||||||||1
1732042140000|2024-11-19 18:49:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|814
1732042150000|2024-11-19 18:49:10|||||||||300
1732042160000|2024-11-19 18:49:20|||||||||8
1732042340000|2024-11-19 18:52:20|||||||||15
1732042400000|2024-11-19 18:53:20|||||||||223
1732042570000|2024-11-19 18:56:10|||||||||258
1732042580000|2024-11-19 18:56:20|||||||||111
1732042630000|2024-11-19 18:57:10|||||||||20
1732042640000|2024-11-19 18:57:20|||||||||29
1732042650000|2024-11-19 18:57:30|||||||||1
1732042660000|2024-11-19 18:57:40|||||||||200
1732042690000|2024-11-19 18:58:10|||||||||106
1732042700000|2024-11-19 18:58:20|||||||||5
1732042860000|2024-11-19 19:01:00|||||||||2
1732042930000|2024-11-19 19:02:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|60
1732043130000|2024-11-19 19:05:30||143.84||143.84||143.84||143.84|73
1732043150000|2024-11-19 19:05:50||143.89||143.89||143.89||143.89|0
1732043160000|2024-11-19 19:06:00||143.84||143.84||143.84||143.84|3
1732043190000|2024-11-19 19:06:30||143.89||143.89||143.89||143.89|0
1732043340000|2024-11-19 19:09:00|||||||||7
1732043410000|2024-11-19 19:10:10|||||||||13
1732043620000|2024-11-19 19:13:40|||||||||7
1732043710000|2024-11-19 19:15:10|||||||||189
1732043720000|2024-11-19 19:15:20|||||||||5
1732043760000|2024-11-19 19:16:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|57
1732043780000|2024-11-19 19:16:20|||||||||1
1732043820000|2024-11-19 19:17:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|9
1732043870000|2024-11-19 19:17:50|||||||||1
1732044000000|2024-11-19 19:20:00|||||||||1
1732044010000|2024-11-19 19:20:10|143.92||143.92||143.92||143.92||46
1732044020000|2024-11-19 19:20:20||143.84||143.84||143.84||143.84|1
1732044140000|2024-11-19 19:22:20|||||||||4
1732044200000|2024-11-19 19:23:20|||||||||5
1732044230000|2024-11-19 19:23:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|85
1732044250000|2024-11-19 19:24:10|||||||||1
1732044390000|2024-11-19 19:26:30|||||||||2
1732044420000|2024-11-19 19:27:00|||||||||2
1732044450000|2024-11-19 19:27:30|||||||||2
1732044480000|2024-11-19 19:28:00|||||||||2
1732044510000|2024-11-19 19:28:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|66
1732044520000|2024-11-19 19:28:40||143.79||143.79||143.79||143.79|3
1732044530000|2024-11-19 19:28:50||143.84||143.84||143.84||143.84|0
1732044560000|2024-11-19 19:29:20|||||||||3
1732044570000|2024-11-19 19:29:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1732044600000|2024-11-19 19:30:00|||||||||2
1732044630000|2024-11-19 19:30:30|||||||||11
1732044650000|2024-11-19 19:30:50|143.92||143.92||143.92||143.92||1
1732044660000|2024-11-19 19:31:00||143.84||143.79||143.84||143.79|11
1732044670000|2024-11-19 19:31:10||143.84||143.84||143.84||143.84|0
1732044680000|2024-11-19 19:31:20||143.79||143.79||143.79||143.79|3
1732044700000|2024-11-19 19:31:40||143.84||143.79||143.84||143.79|0
1732044710000|2024-11-19 19:31:50|143.87|143.84|143.92|143.79|143.92|143.84|143.87|143.79|111
1732044720000|2024-11-19 19:32:00||143.84||143.79||143.84||143.79|0
1732044730000|2024-11-19 19:32:10|143.87|143.84|143.87|143.79|143.87|143.84|143.87|143.79|2
1732044740000|2024-11-19 19:32:20|||||||||1
1732044750000|2024-11-19 19:32:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|41
1732044760000|2024-11-19 19:32:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732044770000|2024-11-19 19:32:50|143.82||143.77||143.82||143.77||2
1732044780000|2024-11-19 19:33:00|||||||||59
1732044820000|2024-11-19 19:33:40|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|4
1732044830000|2024-11-19 19:33:50||143.64||143.69||143.69||143.64|2
1732044840000|2024-11-19 19:34:00||143.64||143.69||143.69||143.64|0
1732044850000|2024-11-19 19:34:10||143.64||143.69||143.69||143.64|0
1732044920000|2024-11-19 19:35:20|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|77
1732044930000|2024-11-19 19:35:30|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|35
1732044940000|2024-11-19 19:35:40|||||||||29
1732044950000|2024-11-19 19:35:50||143.54||143.59||143.59||143.54|105
1732044960000|2024-11-19 19:36:00|||||||||29
1732044970000|2024-11-19 19:36:10|||||||||21
1732044980000|2024-11-19 19:36:20|||||||||20
1732044990000|2024-11-19 19:36:30|143.72||143.72||143.72||143.72||24
1732045010000|2024-11-19 19:36:50|143.67||143.72||143.72||143.67||1
1732045040000|2024-11-19 19:37:20||143.64||143.59||143.64||143.59|0
1732045050000|2024-11-19 19:37:30|143.67||143.72||143.72||143.67||21
1732045070000|2024-11-19 19:37:50|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|59
1732045080000|2024-11-19 19:38:00|143.67||143.72||143.72||143.67||27
1732045090000|2024-11-19 19:38:10|143.67||143.67||143.67||143.67||0
1732045130000|2024-11-19 19:38:50|||||||||1
1732045140000|2024-11-19 19:39:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1732045160000|2024-11-19 19:39:20||143.59||143.59||143.59||143.59|0
1732045170000|2024-11-19 19:39:30|143.67||143.67||143.67||143.67||0
1732045180000|2024-11-19 19:39:40|143.72||143.72||143.72||143.72||1
1732045200000|2024-11-19 19:40:00|143.67|143.64|143.67|143.59|143.67|143.64|143.67|143.59|0
1732045230000|2024-11-19 19:40:30|143.72||143.67||143.72||143.67||9
1732045340000|2024-11-19 19:42:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732045350000|2024-11-19 19:42:30||143.59||143.64||143.64||143.59|0
1732045360000|2024-11-19 19:42:40||143.59||143.59||143.59||143.59|0
1732045380000|2024-11-19 19:43:00|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|1
1732045390000|2024-11-19 19:43:10||143.59||143.59||143.64||143.59|0
1732045400000|2024-11-19 19:43:20|143.67||143.67||143.67||143.67||0
1732045430000|2024-11-19 19:43:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|3
1732045520000|2024-11-19 19:45:20|||||||||9
1732045530000|2024-11-19 19:45:30|||||||||20
1732045570000|2024-11-19 19:46:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|47
1732045580000|2024-11-19 19:46:20|||||||||1
1732045640000|2024-11-19 19:47:20|||||||||2
1732045660000|2024-11-19 19:47:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1732045690000|2024-11-19 19:48:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|26
1732045880000|2024-11-19 19:51:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|7
1732045920000|2024-11-19 19:52:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|3
1732045980000|2024-11-19 19:53:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|31
1732046160000|2024-11-19 19:56:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|17
1732046220000|2024-11-19 19:57:00||143.64||143.64||143.64||143.64|40
1732046240000|2024-11-19 19:57:20|143.72||143.77||143.77||143.72||1
1732046250000|2024-11-19 19:57:30|143.72||143.72||143.72||143.72||0
1732046400000|2024-11-19 20:00:00|143.77||143.72||143.77||143.72||60
1732046410000|2024-11-19 20:00:10|143.77||143.77||143.77||143.72||43
1732046420000|2024-11-19 20:00:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|37
1732046430000|2024-11-19 20:00:30|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|9
1732046440000|2024-11-19 20:00:40||143.64||143.69||143.69||143.64|0
1732046450000|2024-11-19 20:00:50||143.64||143.69||143.69||143.64|0
1732046510000|2024-11-19 20:01:50|||||||||6
1732046520000|2024-11-19 20:02:00|||||||||18
1732046670000|2024-11-19 20:04:30|||||||||1
1732046780000|2024-11-19 20:06:20|||||||||20
1732046860000|2024-11-19 20:07:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|61
1732047030000|2024-11-19 20:10:30|143.87||143.87||143.87||143.87||107
1732047040000|2024-11-19 20:10:40|143.82||143.82||143.82||143.82||0
1732047120000|2024-11-19 20:12:00|||||||||2
1732047130000|2024-11-19 20:12:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1732047300000|2024-11-19 20:15:00|||||||||20
1732047420000|2024-11-19 20:17:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1732047470000|2024-11-19 20:17:50|||||||||11
1732047490000|2024-11-19 20:18:10||143.79||143.79||143.79||143.79|8
1732047510000|2024-11-19 20:18:30||143.84||143.84||143.84||143.84|0
1732047740000|2024-11-19 20:22:20||143.79||143.79||143.79||143.79|40
1732047750000|2024-11-19 20:22:30|143.87||143.87||143.87||143.87||0
1732047760000|2024-11-19 20:22:40|||||||||1
1732047940000|2024-11-19 20:25:40|||||||||3
1732048030000|2024-11-19 20:27:10|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|14
1732048110000|2024-11-19 20:28:30|||||||||22
1732048260000|2024-11-19 20:31:00|||||||||1
1732048330000|2024-11-19 20:32:10|||||||||58
1732048400000|2024-11-19 20:33:20|||||||||2
1732048480000|2024-11-19 20:34:40|||||||||1
1732048510000|2024-11-19 20:35:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|22
1732048900000|2024-11-19 20:41:40|||||||||8
1732048910000|2024-11-19 20:41:50|||||||||20
1732049000000|2024-11-19 20:43:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|102
1732049040000|2024-11-19 20:44:00|||||||||2
1732049060000|2024-11-19 20:44:20|||||||||8
1732049100000|2024-11-19 20:45:00|||||||||26
1732049110000|2024-11-19 20:45:10|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|11
1732049120000|2024-11-19 20:45:20||143.79||143.79||143.79||143.79|0
1732049130000|2024-11-19 20:45:30||143.84||143.84||143.84||143.84|0
1732049150000|2024-11-19 20:45:50||143.79||143.84||143.84||143.79|0
1732049160000|2024-11-19 20:46:00||143.79||143.79||143.79||143.79|0
1732049170000|2024-11-19 20:46:10||143.84||143.84||143.84||143.84|0
1732049180000|2024-11-19 20:46:20|||||||||24
1732049190000|2024-11-19 20:46:30|||||||||7
1732049210000|2024-11-19 20:46:50|||||||||7
1732049220000|2024-11-19 20:47:00||143.79||143.79||143.79||143.79|1
1732049230000|2024-11-19 20:47:10|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|13
1732049240000|2024-11-19 20:47:20||143.79||143.84||143.84||143.79|0
1732049250000|2024-11-19 20:47:30|||||||||51
1732049310000|2024-11-19 20:48:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|86
1732049320000|2024-11-19 20:48:40|||||||||1
1732049360000|2024-11-19 20:49:20|||||||||2
1732049380000|2024-11-19 20:49:40|143.92||143.87||143.92||143.87||9
1732049400000|2024-11-19 20:50:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|12
1732049410000|2024-11-19 20:50:10|143.92||143.87||143.92||143.87||0
1732049460000|2024-11-19 20:51:00|143.92||143.92||143.92||143.87||11
1732049470000|2024-11-19 20:51:10|143.87||143.87||143.87||143.87||0
1732049510000|2024-11-19 20:51:50|143.92||143.92||143.92||143.92||0
1732049520000|2024-11-19 20:52:00|143.87||143.92||143.92||143.87||0
1732049530000|2024-11-19 20:52:10||143.84||143.84||143.84||143.84|0
1732049580000|2024-11-19 20:53:00|||||||||2
1732049610000|2024-11-19 20:53:30|||||||||16
1732049620000|2024-11-19 20:53:40|||||||||2
1732049680000|2024-11-19 20:54:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|271
1732049690000|2024-11-19 20:54:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|80
1732049780000|2024-11-19 20:56:20|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|29
1732049790000|2024-11-19 20:56:30|||||||||1
1732049800000|2024-11-19 20:56:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1732049820000|2024-11-19 20:57:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|22
1732049830000|2024-11-19 20:57:10||143.74||143.74||143.79||143.74|5
1732049840000|2024-11-19 20:57:20|143.82||143.82||143.82||143.82||0
1732049850000|2024-11-19 20:57:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1732049870000|2024-11-19 20:57:50|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|0
1732049880000|2024-11-19 20:58:00|143.87||143.87||143.87||143.87||0
1732049890000|2024-11-19 20:58:10|143.92||143.87||143.92||143.87||0
1732049900000|2024-11-19 20:58:20|||||||||3
1732049940000|2024-11-19 20:59:00|||||||||18
1732049960000|2024-11-19 20:59:20|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|79
1732049980000|2024-11-19 20:59:40|143.92||143.92||143.92||143.87||6
1732086060000|2024-11-20 07:01:00|143.94|143.87|144.67|144.54|144.67|144.54|143.94|143.87|37
1732086070000|2024-11-20 07:01:10|144.72|144.59|144.72|144.59|144.72|144.59|144.67|144.59|2
1732086080000|2024-11-20 07:01:20|144.67||144.72||144.72||144.67||2
1732086090000|2024-11-20 07:01:30|144.67||144.72||144.72||144.67||2
1732086100000|2024-11-20 07:01:40|144.67||144.72||144.72||144.67||2
1732086110000|2024-11-20 07:01:50|144.67||144.67||144.67||144.67||0
1732086130000|2024-11-20 07:02:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|8
1732086140000|2024-11-20 07:02:20|144.67||144.62||144.67||144.62||1
1732086200000|2024-11-20 07:03:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1732086210000|2024-11-20 07:03:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|14
1732086230000|2024-11-20 07:03:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|56
1732086240000|2024-11-20 07:04:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1732086310000|2024-11-20 07:05:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|32
1732086320000|2024-11-20 07:05:20||144.49||144.49||144.49||144.49|0
1732086390000|2024-11-20 07:06:30|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|57
1732086400000|2024-11-20 07:06:40|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|1
1732086420000|2024-11-20 07:07:00|144.47||144.47||144.47||144.47||10
1732086430000|2024-11-20 07:07:10|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|4
1732086510000|2024-11-20 07:08:30||144.49||144.49||144.49||144.49|0
1732086530000|2024-11-20 07:08:50|||||||||2
1732086540000|2024-11-20 07:09:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1732086580000|2024-11-20 07:09:40|||||||||22
1732086630000|2024-11-20 07:10:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1732086660000|2024-11-20 07:11:00|144.52||144.52||144.52||144.52||1
1732086680000|2024-11-20 07:11:20|144.47||144.47||144.47||144.47||0
1732086710000|2024-11-20 07:11:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1732086740000|2024-11-20 07:12:20||144.29||144.29||144.29||144.29|7
1732086750000|2024-11-20 07:12:30|144.37||144.42||144.42||144.37||0
1732086770000|2024-11-20 07:12:50||144.34||144.34||144.34||144.34|0
1732086790000|2024-11-20 07:13:10|144.47||144.47||144.47||144.47||1
1732086820000|2024-11-20 07:13:40||144.39||144.39||144.39||144.39|0
1732086830000|2024-11-20 07:13:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732086850000|2024-11-20 07:14:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1732086860000|2024-11-20 07:14:20|144.52||144.52||144.52||144.52||0
1732086870000|2024-11-20 07:14:30||144.44||144.44||144.44||144.44|0
1732086880000|2024-11-20 07:14:40||144.39||144.39||144.39||144.39|2
1732086910000|2024-11-20 07:15:10||144.44||144.44||144.44||144.44|0
1732086930000|2024-11-20 07:15:30||144.39||144.39||144.39||144.39|3
1732086970000|2024-11-20 07:16:10||144.44||144.44||144.44||144.44|0
1732087040000|2024-11-20 07:17:20|||||||||11
1732087070000|2024-11-20 07:17:50|||||||||66
1732087080000|2024-11-20 07:18:00|144.57|144.49|144.67|144.54|144.67|144.54|144.57|144.49|161
1732087090000|2024-11-20 07:18:10||144.59||144.59||144.59||144.59|0
1732087140000|2024-11-20 07:19:00|144.72||144.72||144.72||144.72||0
1732087150000|2024-11-20 07:19:10|144.67||144.72||144.72||144.67||0
1732087160000|2024-11-20 07:19:20|144.67||144.67||144.67||144.67||0
1732087180000|2024-11-20 07:19:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|0
1732087200000|2024-11-20 07:20:00|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|2
1732087220000|2024-11-20 07:20:20||144.64||144.59||144.64||144.59|0
1732087230000|2024-11-20 07:20:30|144.67||144.67||144.67||144.67||0
1732087240000|2024-11-20 07:20:40||144.54||144.54||144.54||144.54|0
1732087290000|2024-11-20 07:21:30|144.62||144.67||144.67||144.62||0
1732087310000|2024-11-20 07:21:50|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|0
1732087360000|2024-11-20 07:22:40|144.67|144.54|144.62|144.49|144.67|144.54|144.62|144.49|2
1732087370000|2024-11-20 07:22:50|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|0
1732087380000|2024-11-20 07:23:00||144.59||144.59||144.59||144.59|0
1732087450000|2024-11-20 07:24:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|37
1732087460000|2024-11-20 07:24:20|||||||||1
1732087490000|2024-11-20 07:24:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|96
1732087500000|2024-11-20 07:25:00|144.72||144.72||144.72||144.67||0
1732087510000|2024-11-20 07:25:10|144.67||144.67||144.72||144.67||0
1732087520000|2024-11-20 07:25:20|144.72||144.67||144.72||144.67||0
1732087530000|2024-11-20 07:25:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|0
1732087540000|2024-11-20 07:25:40||144.49||144.49||144.49||144.49|0
1732087550000|2024-11-20 07:25:50|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1732087570000|2024-11-20 07:26:10|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|0
1732087580000|2024-11-20 07:26:20||144.39||144.44||144.44||144.39|0
1732087600000|2024-11-20 07:26:40|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|2
1732087610000|2024-11-20 07:26:50||144.49||144.49||144.49||144.49|0
1732087620000|2024-11-20 07:27:00||144.44||144.44||144.44||144.44|0
1732087660000|2024-11-20 07:27:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|1
1732087670000|2024-11-20 07:27:50||144.44||144.44||144.49||144.44|0
1732087680000|2024-11-20 07:28:00|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|0
1732087740000|2024-11-20 07:29:00|144.47|144.34|144.47|144.34|144.47|144.39|144.47|144.34|2
1732087760000|2024-11-20 07:29:20|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.34|1
1732087770000|2024-11-20 07:29:30|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|2
1732087790000|2024-11-20 07:29:50|144.52|144.39|144.52|144.44|144.52|144.44|144.47|144.39|6
1732087800000|2024-11-20 07:30:00|144.57||144.57||144.57||144.57||0
1732087810000|2024-11-20 07:30:10|144.52||144.57||144.57||144.52||0
1732087820000|2024-11-20 07:30:20|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|0
1732087830000|2024-11-20 07:30:30||144.44||144.44||144.44||144.44|0
1732087840000|2024-11-20 07:30:40|144.57||144.52||144.57||144.52||0
1732087850000|2024-11-20 07:30:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|10
1732087860000|2024-11-20 07:31:00||144.54||144.54||144.54||144.54|0
1732087880000|2024-11-20 07:31:20|144.67||144.62||144.67||144.62||0
1732087930000|2024-11-20 07:32:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1732087940000|2024-11-20 07:32:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1732087950000|2024-11-20 07:32:30|144.67||144.62||144.67||144.62||0
1732087960000|2024-11-20 07:32:40|144.67||144.67||144.67||144.67||0
1732087970000|2024-11-20 07:32:50||144.59||144.54||144.59||144.54|0
1732087980000|2024-11-20 07:33:00|144.62||144.62||144.62||144.62||0
1732087990000|2024-11-20 07:33:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|0
1732088000000|2024-11-20 07:33:20||144.64||144.64||144.64||144.64|0
1732088010000|2024-11-20 07:33:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1732088020000|2024-11-20 07:33:40||144.64||144.64||144.64||144.64|137
1732088060000|2024-11-20 07:34:20||144.69||144.64||144.69||144.64|0
1732088070000|2024-11-20 07:34:30||144.69||144.64||144.69||144.64|0
1732088080000|2024-11-20 07:34:40||144.69||144.69||144.69||144.69|0
1732088090000|2024-11-20 07:34:50||144.64||144.64||144.64||144.64|0
1732088150000|2024-11-20 07:35:50|144.82|144.69|144.82|144.69|144.82|144.74|144.82|144.69|0
1732088170000|2024-11-20 07:36:10||144.74||144.74||144.74||144.74|0
1732088180000|2024-11-20 07:36:20||144.69||144.69||144.69||144.69|0
1732088190000|2024-11-20 07:36:30||144.74||144.69||144.74||144.69|1
1732088200000|2024-11-20 07:36:40|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|6
1732088210000|2024-11-20 07:36:50|144.82||144.82||144.82||144.82||3
1732088250000|2024-11-20 07:37:30||144.74||144.74||144.74||144.74|0
1732088260000|2024-11-20 07:37:40||144.69||144.69||144.69||144.69|0
1732088280000|2024-11-20 07:38:00||144.74||144.74||144.74||144.74|0
1732088290000|2024-11-20 07:38:10|144.87||144.87||144.87||144.87||1
1732088330000|2024-11-20 07:38:50||144.79||144.79||144.79||144.79|0
1732088350000|2024-11-20 07:39:10||144.74||144.74||144.74||144.74|15
1732088360000|2024-11-20 07:39:20||144.79||144.74||144.79||144.74|0
1732088440000|2024-11-20 07:40:40||144.79||144.79||144.79||144.79|0
1732088450000|2024-11-20 07:40:50||144.74||144.74||144.74||144.74|0
1732088520000|2024-11-20 07:42:00|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|5
1732088580000|2024-11-20 07:43:00|144.97|144.84|144.97|144.84|144.97|144.84|144.97|144.84|0
1732088660000|2024-11-20 07:44:20||144.89||144.89||144.89||144.84|4
1732088680000|2024-11-20 07:44:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|3
1732088700000|2024-11-20 07:45:00|144.97|144.84|144.92|144.84|144.97|144.84|144.92|144.84|61
1732088710000|2024-11-20 07:45:10||144.79||144.79||144.79||144.79|2
1732088720000|2024-11-20 07:45:20|144.87||144.87||144.87||144.87||0
1732088730000|2024-11-20 07:45:30||144.74||144.74||144.74||144.74|2
1732088740000|2024-11-20 07:45:40||144.79||144.79||144.79||144.79|0
1732088760000|2024-11-20 07:46:00|||||||||2
1732088840000|2024-11-20 07:47:20||144.74||144.79||144.79||144.74|0
1732088870000|2024-11-20 07:47:50|144.92||144.92||144.92||144.92||2
1732088890000|2024-11-20 07:48:10||144.84||144.84||144.84||144.84|0
1732088900000|2024-11-20 07:48:20||144.79||144.79||144.79||144.79|0
1732088910000|2024-11-20 07:48:30||144.84||144.84||144.84||144.84|0
1732088960000|2024-11-20 07:49:20||144.79||144.79||144.79||144.79|0
1732088980000|2024-11-20 07:49:40||144.84||144.84||144.84||144.84|0
1732088990000|2024-11-20 07:49:50||144.79||144.79||144.79||144.79|0
1732089000000|2024-11-20 07:50:00|144.87||144.87||144.87||144.87||0
1732089010000|2024-11-20 07:50:10|144.92||144.92||144.92||144.92||0
1732089050000|2024-11-20 07:50:50||144.84||144.84||144.84||144.84|0
1732089060000|2024-11-20 07:51:00||144.79||144.79||144.79||144.79|0
1732089090000|2024-11-20 07:51:30|144.87||144.87||144.87||144.87||0
1732089110000|2024-11-20 07:51:50|144.92||144.92||144.92||144.87||0
1732089130000|2024-11-20 07:52:10|144.87||144.87||144.87||144.87||0
1732089140000|2024-11-20 07:52:20|144.92||144.92||144.92||144.92||0
1732089160000|2024-11-20 07:52:40|144.87||144.92||144.92||144.87||0
1732089170000|2024-11-20 07:52:50||144.84||144.84||144.84||144.84|0
1732089190000|2024-11-20 07:53:10|144.97||144.97||144.97||144.97||0
1732089200000|2024-11-20 07:53:20|144.92||144.97||144.97||144.92||0
1732089210000|2024-11-20 07:53:30||144.89||144.89||144.89||144.84|0
1732089230000|2024-11-20 07:53:50||144.84||144.84||144.84||144.84|0
1732089240000|2024-11-20 07:54:00||144.89||144.89||144.89||144.89|0
1732089290000|2024-11-20 07:54:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|17
1732089300000|2024-11-20 07:55:00|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|0
1732089310000|2024-11-20 07:55:10|144.87||144.87||144.87||144.87||0
1732089320000|2024-11-20 07:55:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1732089370000|2024-11-20 07:56:10||144.79||144.79||144.79||144.79|0
1732089380000|2024-11-20 07:56:20|144.87||144.87||144.92||144.87||0
1732089410000|2024-11-20 07:56:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1732089420000|2024-11-20 07:57:00||144.79||144.79||144.79||144.79|0
1732089440000|2024-11-20 07:57:20|144.97|144.84|144.97|144.89|144.97|144.89|144.97|144.84|0
1732089470000|2024-11-20 07:57:50||144.84||144.84||144.84||144.84|0
1732089480000|2024-11-20 07:58:00|144.92||144.92||144.92||144.92||2
1732089490000|2024-11-20 07:58:10|144.87|144.79|144.77|144.69|144.87|144.79|144.77|144.69|28
1732089530000|2024-11-20 07:58:50||144.64||144.64||144.64||144.64|1
1732089540000|2024-11-20 07:59:00|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|12
1732089550000|2024-11-20 07:59:10|144.77||144.77||144.77||144.72||8
1732089560000|2024-11-20 07:59:20|144.72|144.69|144.67|144.59|144.77|144.69|144.67|144.59|74
1732089570000|2024-11-20 07:59:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|9
1732089580000|2024-11-20 07:59:40|144.62|144.59|144.72|144.64|144.72|144.64|144.62|144.59|16
1732089590000|2024-11-20 07:59:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|14
1732089600000|2024-11-20 08:00:00|144.62|144.54|144.72|144.64|144.77|144.69|144.62|144.54|102
1732089610000|2024-11-20 08:00:10|144.77|144.69|144.92|144.84|144.92|144.84|144.77|144.69|350
1732089620000|2024-11-20 08:00:20|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|28
1732089630000|2024-11-20 08:00:30|144.92||144.92||144.92||144.92||0
1732089640000|2024-11-20 08:00:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|60
1732089650000|2024-11-20 08:00:50|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|20
1732089660000|2024-11-20 08:01:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|107
1732089670000|2024-11-20 08:01:10|144.97|144.84|144.77|144.69|144.97|144.84|144.77|144.69|119
1732089680000|2024-11-20 08:01:20|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|9
1732089690000|2024-11-20 08:01:30|144.77|144.64|144.77|144.64|144.82|144.64|144.72|144.64|26
1732089700000|2024-11-20 08:01:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|36
1732089710000|2024-11-20 08:01:50|144.82|144.74|144.82|144.74|144.87|144.74|144.77|144.69|25
1732089720000|2024-11-20 08:02:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|72
1732089730000|2024-11-20 08:02:10|144.77||144.72||144.77||144.72||0
1732089740000|2024-11-20 08:02:20|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|88
1732089750000|2024-11-20 08:02:30|144.82|144.64|144.77|144.64|144.82|144.69|144.77|144.64|46
1732089760000|2024-11-20 08:02:40|144.82|144.69|144.87|144.74|144.87|144.74|144.82|144.69|9
1732089770000|2024-11-20 08:02:50|144.82|144.79|144.92|144.84|144.97|144.84|144.82|144.79|1
1732089780000|2024-11-20 08:03:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|37
1732089790000|2024-11-20 08:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|60
1732089800000|2024-11-20 08:03:20|||||||||5
1732089810000|2024-11-20 08:03:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|63
1732089820000|2024-11-20 08:03:40|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|78
1732089830000|2024-11-20 08:03:50|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|26
1732089840000|2024-11-20 08:04:00|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.74|94
1732089850000|2024-11-20 08:04:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1732089860000|2024-11-20 08:04:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|29
1732089880000|2024-11-20 08:04:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|121
1732089890000|2024-11-20 08:04:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|55
1732089900000|2024-11-20 08:05:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|202
1732089910000|2024-11-20 08:05:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|46
1732089920000|2024-11-20 08:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1732089940000|2024-11-20 08:05:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|144
1732089950000|2024-11-20 08:05:50|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|172
1732089960000|2024-11-20 08:06:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|98
1732089970000|2024-11-20 08:06:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|19
1732089980000|2024-11-20 08:06:20|145.07|144.89|145.07|144.94|145.07|144.94|145.02|144.89|3
1732089990000|2024-11-20 08:06:30|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|10
1732090000000|2024-11-20 08:06:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|9
1732090010000|2024-11-20 08:06:50|145.07||145.07||145.07||145.07||7
1732090020000|2024-11-20 08:07:00|145.02|144.99|145.02|144.94|145.02|144.99|144.97|144.89|73
1732090030000|2024-11-20 08:07:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|8
1732090040000|2024-11-20 08:07:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|25
1732090050000|2024-11-20 08:07:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|2
1732090060000|2024-11-20 08:07:40|144.92|144.84|144.92|144.79|144.97|144.89|144.87|144.79|74
1732090070000|2024-11-20 08:07:50|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|9
1732090080000|2024-11-20 08:08:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|7
1732090090000|2024-11-20 08:08:10|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|11
1732090100000|2024-11-20 08:08:20|||||||||7
1732090110000|2024-11-20 08:08:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|29
1732090120000|2024-11-20 08:08:40||144.74||144.79||144.79||144.74|93
1732090130000|2024-11-20 08:08:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|31
1732090140000|2024-11-20 08:09:00|144.97|144.84|144.97|144.89|144.97|144.89|144.92|144.79|14
1732090150000|2024-11-20 08:09:10|144.92|144.84|144.92|144.84|144.97|144.84|144.87|144.79|18
1732090160000|2024-11-20 08:09:20|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.74|117
1732090170000|2024-11-20 08:09:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|20
1732090180000|2024-11-20 08:09:40|144.97|144.84|144.97|144.84|144.97|144.84|144.92|144.84|5
1732090190000|2024-11-20 08:09:50||144.89||144.89||144.89||144.89|0
1732090200000|2024-11-20 08:10:00|145.02||144.97||145.02||144.97||36
1732090210000|2024-11-20 08:10:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1732090220000|2024-11-20 08:10:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|51
1732090230000|2024-11-20 08:10:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|7
1732090240000|2024-11-20 08:10:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|69
1732090250000|2024-11-20 08:10:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1732090260000|2024-11-20 08:11:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|0
1732090270000|2024-11-20 08:11:10|144.97|144.84|144.87|144.79|144.97|144.89|144.87|144.79|8
1732090280000|2024-11-20 08:11:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|247
1732090290000|2024-11-20 08:11:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.64|134
1732090300000|2024-11-20 08:11:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|62
1732090310000|2024-11-20 08:11:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|90
1732090320000|2024-11-20 08:12:00|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|16
1732090330000|2024-11-20 08:12:10|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|37
1732090340000|2024-11-20 08:12:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|39
1732090350000|2024-11-20 08:12:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|3
1732090360000|2024-11-20 08:12:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|5
1732090370000|2024-11-20 08:12:50|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|0
1732090380000|2024-11-20 08:13:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|46
1732090390000|2024-11-20 08:13:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|14
1732090400000|2024-11-20 08:13:20|144.82|144.74|144.82|144.69|144.87|144.79|144.77|144.69|113
1732090410000|2024-11-20 08:13:30|144.77||144.77||144.82||144.77||2
1732090420000|2024-11-20 08:13:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1732090430000|2024-11-20 08:13:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732090440000|2024-11-20 08:14:00|||||||||5
1732090450000|2024-11-20 08:14:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1732090460000|2024-11-20 08:14:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|8
1732090470000|2024-11-20 08:14:30|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|97
1732090480000|2024-11-20 08:14:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|133
1732090490000|2024-11-20 08:14:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|44
1732090500000|2024-11-20 08:15:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|99
1732090510000|2024-11-20 08:15:10||144.59||144.64||144.64||144.59|54
1732090520000|2024-11-20 08:15:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|105
1732090530000|2024-11-20 08:15:30|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|79
1732090540000|2024-11-20 08:15:40|||||||||38
1732090550000|2024-11-20 08:15:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|31
1732090570000|2024-11-20 08:16:10|||||||||83
1732090580000|2024-11-20 08:16:20|||||||||2
1732090590000|2024-11-20 08:16:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|54
1732090600000|2024-11-20 08:16:40|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|121
1732090610000|2024-11-20 08:16:50|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|15
1732090620000|2024-11-20 08:17:00|144.87|144.69|144.82|144.74|144.87|144.74|144.82|144.69|39
1732090630000|2024-11-20 08:17:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|62
1732090650000|2024-11-20 08:17:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|112
1732090660000|2024-11-20 08:17:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1732090680000|2024-11-20 08:18:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|77
1732090690000|2024-11-20 08:18:10|||||||||27
1732090720000|2024-11-20 08:18:40|||||||||125
1732090740000|2024-11-20 08:19:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|93
1732090750000|2024-11-20 08:19:10|145.07||145.07||145.07||145.02||2
1732090760000|2024-11-20 08:19:20|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|62
1732090770000|2024-11-20 08:19:30|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|3
1732090780000|2024-11-20 08:19:40|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|17
1732090790000|2024-11-20 08:19:50|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1732090800000|2024-11-20 08:20:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|54
1732090810000|2024-11-20 08:20:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|7
1732090820000|2024-11-20 08:20:20|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|4
1732090830000|2024-11-20 08:20:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|26
1732090840000|2024-11-20 08:20:40|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|1
1732090850000|2024-11-20 08:20:50|145.07||145.02||145.07||145.02||3
1732090860000|2024-11-20 08:21:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|100
1732090870000|2024-11-20 08:21:10|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|26
1732090880000|2024-11-20 08:21:20|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|12
1732090890000|2024-11-20 08:21:30|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|8
1732090900000|2024-11-20 08:21:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|5
1732090910000|2024-11-20 08:21:50|145.07|144.89|144.92|144.84|145.07|144.94|144.92|144.84|290
1732090920000|2024-11-20 08:22:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|41
1732090930000|2024-11-20 08:22:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|61
1732090950000|2024-11-20 08:22:30|||||||||1
1732090960000|2024-11-20 08:22:40|||||||||19
1732090970000|2024-11-20 08:22:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|106
1732090980000|2024-11-20 08:23:00|144.87||144.87||144.87||144.87||152
1732090990000|2024-11-20 08:23:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|20
1732091000000|2024-11-20 08:23:20|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|34
1732091010000|2024-11-20 08:23:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|2
1732091020000|2024-11-20 08:23:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|7
1732091030000|2024-11-20 08:23:50|||||||||1
1732091040000|2024-11-20 08:24:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|84
1732091050000|2024-11-20 08:24:10|144.77||144.82||144.82||144.77||3
1732091060000|2024-11-20 08:24:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|13
1732091080000|2024-11-20 08:24:40|144.82||144.77||144.82||144.77||7
1732091100000|2024-11-20 08:25:00|144.82||144.82||144.82||144.77||4
1732091110000|2024-11-20 08:25:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1732091130000|2024-11-20 08:25:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|281
1732091140000|2024-11-20 08:25:40|144.82|144.74|144.77|144.69|144.87|144.74|144.77|144.69|190
1732091150000|2024-11-20 08:25:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|45
1732091170000|2024-11-20 08:26:10||144.69||144.69||144.74||144.69|94
1732091180000|2024-11-20 08:26:20|144.77||144.77||144.77||144.77||112
1732091190000|2024-11-20 08:26:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|26
1732091200000|2024-11-20 08:26:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|42
1732091210000|2024-11-20 08:26:50|144.92||144.87||144.92||144.87||10
1732091220000|2024-11-20 08:27:00|144.92|144.84|144.97|144.89|145.02|144.89|144.87|144.84|118
1732091230000|2024-11-20 08:27:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|43
1732091240000|2024-11-20 08:27:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|40
1732091250000|2024-11-20 08:27:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|4
1732091260000|2024-11-20 08:27:40|144.97||145.02||145.02||144.97||2
1732091270000|2024-11-20 08:27:50|144.97|144.84|144.97|144.84|144.97|144.89|144.97|144.84|49
1732091280000|2024-11-20 08:28:00|144.92||144.92||144.92||144.92||0
1732091290000|2024-11-20 08:28:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|36
1732091300000|2024-11-20 08:28:20|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|1
1732091310000|2024-11-20 08:28:30|144.92||144.92||144.92||144.92||1
1732091320000|2024-11-20 08:28:40|144.97|144.79|144.92|144.84|144.97|144.84|144.87|144.79|71
1732091340000|2024-11-20 08:29:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|104
1732091350000|2024-11-20 08:29:10|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|22
1732091370000|2024-11-20 08:29:30||144.79||144.84||144.84||144.79|105
1732091390000|2024-11-20 08:29:50|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|88
1732091400000|2024-11-20 08:30:00|144.87|144.74|144.87|144.79|144.92|144.79|144.82|144.74|5
1732091410000|2024-11-20 08:30:10|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|12
1732091420000|2024-11-20 08:30:20|144.87|144.69|144.77|144.69|144.87|144.69|144.77|144.69|142
1732091430000|2024-11-20 08:30:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|23
1732091440000|2024-11-20 08:30:40|144.82||144.77||144.82||144.77||92
1732091450000|2024-11-20 08:30:50|144.82||144.77||144.82||144.77||1
1732091460000|2024-11-20 08:31:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|13
1732091470000|2024-11-20 08:31:10|||||||||1
1732091480000|2024-11-20 08:31:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|81
1732091490000|2024-11-20 08:31:30|||||||||3
1732091500000|2024-11-20 08:31:40||144.59||144.64||144.64||144.59|88
1732091510000|2024-11-20 08:31:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1732091520000|2024-11-20 08:32:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|2
1732091530000|2024-11-20 08:32:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|144
1732091540000|2024-11-20 08:32:20|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|68
1732091550000|2024-11-20 08:32:30|144.62||144.57||144.62||144.57||5
1732091560000|2024-11-20 08:32:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|5
1732091570000|2024-11-20 08:32:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|6
1732091580000|2024-11-20 08:33:00|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|201
1732091590000|2024-11-20 08:33:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|26
1732091600000|2024-11-20 08:33:20|144.62||144.57||144.62||144.57||4
1732091610000|2024-11-20 08:33:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1732091630000|2024-11-20 08:33:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|19
1732091640000|2024-11-20 08:34:00|||||||||1
1732091650000|2024-11-20 08:34:10||144.39||144.39||144.44||144.39|24
1732091660000|2024-11-20 08:34:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|93
1732091670000|2024-11-20 08:34:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|211
1732091680000|2024-11-20 08:34:40|||||||||198
1732091690000|2024-11-20 08:34:50|||||||||107
1732091700000|2024-11-20 08:35:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|53
1732091710000|2024-11-20 08:35:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|18
1732091720000|2024-11-20 08:35:20|||||||||52
1732091730000|2024-11-20 08:35:30|||||||||25
1732091740000|2024-11-20 08:35:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.59|80
1732091750000|2024-11-20 08:35:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|70
1732091760000|2024-11-20 08:36:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|18
1732091780000|2024-11-20 08:36:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|50
1732091790000|2024-11-20 08:36:30|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|2
1732091800000|2024-11-20 08:36:40||144.64||144.64||144.64||144.59|0
1732091810000|2024-11-20 08:36:50|||||||||1
1732091820000|2024-11-20 08:37:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|27
1732091830000|2024-11-20 08:37:10|144.82||144.82||144.82||144.82||0
1732091840000|2024-11-20 08:37:20|144.77||144.77||144.77||144.77||0
1732091860000|2024-11-20 08:37:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|193
1732091870000|2024-11-20 08:37:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|157
1732091880000|2024-11-20 08:38:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|16
1732091890000|2024-11-20 08:38:10|||||||||25
1732091900000|2024-11-20 08:38:20|||||||||150
1732091910000|2024-11-20 08:38:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|66
1732091930000|2024-11-20 08:38:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|53
1732091940000|2024-11-20 08:39:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|32
1732091950000|2024-11-20 08:39:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|6
1732091960000|2024-11-20 08:39:20|144.62||144.57||144.62||144.57||0
1732091970000|2024-11-20 08:39:30||144.44||144.49||144.49||144.44|24
1732091980000|2024-11-20 08:39:40|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|1
1732091990000|2024-11-20 08:39:50||144.49||144.49||144.49||144.49|60
1732092000000|2024-11-20 08:40:00|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|0
1732092010000|2024-11-20 08:40:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|1
1732092020000|2024-11-20 08:40:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|25
1732092030000|2024-11-20 08:40:30|||||||||41
1732092050000|2024-11-20 08:40:50|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|84
1732092060000|2024-11-20 08:41:00||144.69||144.69||144.69||144.69|0
1732092070000|2024-11-20 08:41:10|||||||||36
1732092080000|2024-11-20 08:41:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1732092090000|2024-11-20 08:41:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1732092100000|2024-11-20 08:41:40|||||||||14
1732092120000|2024-11-20 08:42:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|77
1732092130000|2024-11-20 08:42:10|144.92||144.87||144.92||144.87||18
1732092140000|2024-11-20 08:42:20|144.92||144.87||144.92||144.87||0
1732092160000|2024-11-20 08:42:40|||||||||3
1732092170000|2024-11-20 08:42:50||144.74||144.74||144.74||144.74|68
1732092180000|2024-11-20 08:43:00|144.82||144.82||144.87||144.82||0
1732092190000|2024-11-20 08:43:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|97
1732092230000|2024-11-20 08:43:50|144.82||144.77||144.82||144.77||0
1732092240000|2024-11-20 08:44:00|144.82||144.77||144.82||144.77||15
1732092260000|2024-11-20 08:44:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|101
1732092270000|2024-11-20 08:44:30|||||||||52
1732092280000|2024-11-20 08:44:40|144.77||144.72||144.77||144.72||9
1732092290000|2024-11-20 08:44:50|144.77||144.77||144.77||144.72||0
1732092300000|2024-11-20 08:45:00||144.69||144.69||144.69||144.69|10
1732092320000|2024-11-20 08:45:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1732092350000|2024-11-20 08:45:50|144.87||144.82||144.87||144.82||45
1732092360000|2024-11-20 08:46:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|1
1732092370000|2024-11-20 08:46:10|||||||||29
1732092380000|2024-11-20 08:46:20|||||||||3
1732092390000|2024-11-20 08:46:30|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|67
1732092420000|2024-11-20 08:47:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1732092450000|2024-11-20 08:47:30|||||||||29
1732092460000|2024-11-20 08:47:40||144.69||144.74||144.74||144.69|50
1732092490000|2024-11-20 08:48:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|583
1732092520000|2024-11-20 08:48:40|||||||||10
1732092530000|2024-11-20 08:48:50|||||||||160
1732092540000|2024-11-20 08:49:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|72
1732092550000|2024-11-20 08:49:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|128
1732092590000|2024-11-20 08:49:50|||||||||43
1732092610000|2024-11-20 08:50:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|73
1732092620000|2024-11-20 08:50:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|113
1732092630000|2024-11-20 08:50:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|20
1732092640000|2024-11-20 08:50:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|814
1732092650000|2024-11-20 08:50:50|||||||||102
1732092660000|2024-11-20 08:51:00|||||||||26
1732092690000|2024-11-20 08:51:30|||||||||11
1732092700000|2024-11-20 08:51:40|||||||||7
1732092710000|2024-11-20 08:51:50|||||||||7
1732092720000|2024-11-20 08:52:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|387
1732092730000|2024-11-20 08:52:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|38
1732092740000|2024-11-20 08:52:20|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|113
1732092750000|2024-11-20 08:52:30|145.02||145.02||145.02||145.02||28
1732092770000|2024-11-20 08:52:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1732092780000|2024-11-20 08:53:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|127
1732092790000|2024-11-20 08:53:10|145.02||145.02||145.07||145.02||0
1732092800000|2024-11-20 08:53:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|32
1732092810000|2024-11-20 08:53:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1732092820000|2024-11-20 08:53:40|||||||||99
1732092830000|2024-11-20 08:53:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|215
1732092850000|2024-11-20 08:54:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|86
1732092860000|2024-11-20 08:54:20|||||||||10
1732092870000|2024-11-20 08:54:30|||||||||1
1732092880000|2024-11-20 08:54:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|731
1732092890000|2024-11-20 08:54:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|15
1732092900000|2024-11-20 08:55:00|||||||||16
1732092910000|2024-11-20 08:55:10|||||||||1
1732092930000|2024-11-20 08:55:30|||||||||48
1732092940000|2024-11-20 08:55:40|||||||||2
1732092960000|2024-11-20 08:56:00|||||||||21
1732092980000|2024-11-20 08:56:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|174
1732092990000|2024-11-20 08:56:30|||||||||155
1732093010000|2024-11-20 08:56:50|||||||||137
1732093020000|2024-11-20 08:57:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|130
1732093030000|2024-11-20 08:57:10|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|9
1732093040000|2024-11-20 08:57:20|||||||||1
1732093050000|2024-11-20 08:57:30|||||||||1
1732093090000|2024-11-20 08:58:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|79
1732093100000|2024-11-20 08:58:20|145.02||145.02||145.02||144.97||4
1732093110000|2024-11-20 08:58:30||144.94||144.94||144.94||144.94|0
1732093120000|2024-11-20 08:58:40|||||||||25
1732093150000|2024-11-20 08:59:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|100
1732093180000|2024-11-20 08:59:40|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|72
1732093200000|2024-11-20 09:00:00|||||||||1
1732093210000|2024-11-20 09:00:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|154
1732093220000|2024-11-20 09:00:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1238
1732093230000|2024-11-20 09:00:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|107
1732093240000|2024-11-20 09:00:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|70
1732093250000|2024-11-20 09:00:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|56
1732093260000|2024-11-20 09:01:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|90
1732093270000|2024-11-20 09:01:10|144.82|144.79|144.87|144.79|144.87|144.79|144.77|144.79|18
1732093290000|2024-11-20 09:01:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|63
1732093300000|2024-11-20 09:01:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|63
1732093310000|2024-11-20 09:01:50|||||||||19
1732093320000|2024-11-20 09:02:00|144.87||144.82||144.87||144.82||0
1732093330000|2024-11-20 09:02:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|15
1732093340000|2024-11-20 09:02:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|21
1732093350000|2024-11-20 09:02:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|2
1732093360000|2024-11-20 09:02:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|32
1732093370000|2024-11-20 09:02:50|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|9
1732093380000|2024-11-20 09:03:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|0
1732093390000|2024-11-20 09:03:10|144.82||144.82||144.82||144.77||0
1732093400000|2024-11-20 09:03:20|144.77||144.77||144.82||144.77||0
1732093410000|2024-11-20 09:03:30|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|12
1732093420000|2024-11-20 09:03:40|144.77||144.77||144.77||144.77||0
1732093430000|2024-11-20 09:03:50|144.82||144.77||144.82||144.77||1
1732093440000|2024-11-20 09:04:00|144.82|144.64|144.77|144.64|144.82|144.64|144.72|144.64|203
1732093450000|2024-11-20 09:04:10|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|3
1732093460000|2024-11-20 09:04:20|144.72|144.59|144.72|144.64|144.77|144.64|144.72|144.59|1
1732093470000|2024-11-20 09:04:30|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|16
1732093480000|2024-11-20 09:04:40|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|8
1732093490000|2024-11-20 09:04:50|144.72||144.67||144.72||144.67||0
1732093500000|2024-11-20 09:05:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|537
1732093510000|2024-11-20 09:05:10|||||||||146
1732093520000|2024-11-20 09:05:20|||||||||29
1732093530000|2024-11-20 09:05:30|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|398
1732093540000|2024-11-20 09:05:40|144.67||144.72||144.72||144.67||4
1732093550000|2024-11-20 09:05:50||144.64||144.64||144.64||144.59|13
1732093570000|2024-11-20 09:06:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|19
1732093580000|2024-11-20 09:06:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|12
1732093590000|2024-11-20 09:06:30|144.82|144.64|144.77|144.64|144.82|144.64|144.77|144.64|9
1732093600000|2024-11-20 09:06:40||144.69||144.69||144.69||144.64|10
1732093610000|2024-11-20 09:06:50||144.64||144.64||144.69||144.64|0
1732093620000|2024-11-20 09:07:00|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|0
1732093630000|2024-11-20 09:07:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1732093640000|2024-11-20 09:07:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|2
1732086060000|2024-11-20 07:01:00|143.94|143.87|144.67|144.54|144.67|144.54|143.94|143.87|37
1732086070000|2024-11-20 07:01:10|144.72|144.59|144.72|144.59|144.72|144.59|144.67|144.59|2
1732086080000|2024-11-20 07:01:20|144.67||144.72||144.72||144.67||2
1732086090000|2024-11-20 07:01:30|144.67||144.72||144.72||144.67||2
1732086100000|2024-11-20 07:01:40|144.67||144.72||144.72||144.67||2
1732086110000|2024-11-20 07:01:50|144.67||144.67||144.67||144.67||0
1732086130000|2024-11-20 07:02:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|8
1732086140000|2024-11-20 07:02:20|144.67||144.62||144.67||144.62||1
1732086200000|2024-11-20 07:03:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1732086210000|2024-11-20 07:03:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|14
1732086230000|2024-11-20 07:03:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|56
1732086240000|2024-11-20 07:04:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|20
1732086310000|2024-11-20 07:05:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|32
1732086320000|2024-11-20 07:05:20||144.49||144.49||144.49||144.49|0
1732086390000|2024-11-20 07:06:30|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|57
1732086400000|2024-11-20 07:06:40|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|1
1732086420000|2024-11-20 07:07:00|144.47||144.47||144.47||144.47||10
1732086430000|2024-11-20 07:07:10|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|4
1732086510000|2024-11-20 07:08:30||144.49||144.49||144.49||144.49|0
1732086530000|2024-11-20 07:08:50|||||||||2
1732086540000|2024-11-20 07:09:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1732086580000|2024-11-20 07:09:40|||||||||22
1732086630000|2024-11-20 07:10:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|9
1732086660000|2024-11-20 07:11:00|144.52||144.52||144.52||144.52||1
1732086680000|2024-11-20 07:11:20|144.47||144.47||144.47||144.47||0
1732086710000|2024-11-20 07:11:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1732086740000|2024-11-20 07:12:20||144.29||144.29||144.29||144.29|7
1732086750000|2024-11-20 07:12:30|144.37||144.42||144.42||144.37||0
1732086770000|2024-11-20 07:12:50||144.34||144.34||144.34||144.34|0
1732086790000|2024-11-20 07:13:10|144.47||144.47||144.47||144.47||1
1732086820000|2024-11-20 07:13:40||144.39||144.39||144.39||144.39|0
1732086830000|2024-11-20 07:13:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732086850000|2024-11-20 07:14:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1732086860000|2024-11-20 07:14:20|144.52||144.52||144.52||144.52||0
1732086870000|2024-11-20 07:14:30||144.44||144.44||144.44||144.44|0
1732086880000|2024-11-20 07:14:40||144.39||144.39||144.39||144.39|2
1732086910000|2024-11-20 07:15:10||144.44||144.44||144.44||144.44|0
1732086930000|2024-11-20 07:15:30||144.39||144.39||144.39||144.39|3
1732086970000|2024-11-20 07:16:10||144.44||144.44||144.44||144.44|0
1732087040000|2024-11-20 07:17:20|||||||||11
1732087070000|2024-11-20 07:17:50|||||||||66
1732087080000|2024-11-20 07:18:00|144.57|144.49|144.67|144.54|144.67|144.54|144.57|144.49|161
1732087090000|2024-11-20 07:18:10||144.59||144.59||144.59||144.59|0
1732087140000|2024-11-20 07:19:00|144.72||144.72||144.72||144.72||0
1732087150000|2024-11-20 07:19:10|144.67||144.72||144.72||144.67||0
1732087160000|2024-11-20 07:19:20|144.67||144.67||144.67||144.67||0
1732087180000|2024-11-20 07:19:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|0
1732087200000|2024-11-20 07:20:00|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|2
1732087220000|2024-11-20 07:20:20||144.64||144.59||144.64||144.59|0
1732087230000|2024-11-20 07:20:30|144.67||144.67||144.67||144.67||0
1732087240000|2024-11-20 07:20:40||144.54||144.54||144.54||144.54|0
1732087290000|2024-11-20 07:21:30|144.62||144.67||144.67||144.62||0
1732087310000|2024-11-20 07:21:50|144.72|144.59|144.72|144.59|144.72|144.59|144.72|144.59|0
1732087360000|2024-11-20 07:22:40|144.67|144.54|144.62|144.49|144.67|144.54|144.62|144.49|2
1732087370000|2024-11-20 07:22:50|144.67|144.54|144.67|144.54|144.67|144.54|144.67|144.54|0
1732087380000|2024-11-20 07:23:00||144.59||144.59||144.59||144.59|0
1732087450000|2024-11-20 07:24:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|37
1732087460000|2024-11-20 07:24:20|||||||||1
1732087490000|2024-11-20 07:24:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|96
1732087500000|2024-11-20 07:25:00|144.72||144.72||144.72||144.67||0
1732087510000|2024-11-20 07:25:10|144.67||144.67||144.72||144.67||0
1732087520000|2024-11-20 07:25:20|144.72||144.67||144.72||144.67||0
1732087530000|2024-11-20 07:25:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|0
1732087540000|2024-11-20 07:25:40||144.49||144.49||144.49||144.49|0
1732087550000|2024-11-20 07:25:50|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|0
1732087570000|2024-11-20 07:26:10|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|0
1732087580000|2024-11-20 07:26:20||144.39||144.44||144.44||144.39|0
1732087600000|2024-11-20 07:26:40|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|2
1732087610000|2024-11-20 07:26:50||144.49||144.49||144.49||144.49|0
1732087620000|2024-11-20 07:27:00||144.44||144.44||144.44||144.44|0
1732087660000|2024-11-20 07:27:40|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.44|1
1732087670000|2024-11-20 07:27:50||144.44||144.44||144.49||144.44|0
1732087680000|2024-11-20 07:28:00|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|0
1732087740000|2024-11-20 07:29:00|144.47|144.34|144.47|144.34|144.47|144.39|144.47|144.34|2
1732087760000|2024-11-20 07:29:20|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.34|1
1732087770000|2024-11-20 07:29:30|144.57|144.44|144.57|144.44|144.57|144.44|144.57|144.44|2
1732087790000|2024-11-20 07:29:50|144.52|144.39|144.52|144.44|144.52|144.44|144.47|144.39|6
1732087800000|2024-11-20 07:30:00|144.57||144.57||144.57||144.57||0
1732087810000|2024-11-20 07:30:10|144.52||144.57||144.57||144.52||0
1732087820000|2024-11-20 07:30:20|144.52|144.39|144.52|144.39|144.52|144.39|144.52|144.39|0
1732087830000|2024-11-20 07:30:30||144.44||144.44||144.44||144.44|0
1732087840000|2024-11-20 07:30:40|144.57||144.52||144.57||144.52||0
1732087850000|2024-11-20 07:30:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|10
1732087860000|2024-11-20 07:31:00||144.54||144.54||144.54||144.54|0
1732087880000|2024-11-20 07:31:20|144.67||144.62||144.67||144.62||0
1732087930000|2024-11-20 07:32:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1732087940000|2024-11-20 07:32:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1732087950000|2024-11-20 07:32:30|144.67||144.62||144.67||144.62||0
1732087960000|2024-11-20 07:32:40|144.67||144.67||144.67||144.67||0
1732087970000|2024-11-20 07:32:50||144.59||144.54||144.59||144.54|0
1732087980000|2024-11-20 07:33:00|144.62||144.62||144.62||144.62||0
1732087990000|2024-11-20 07:33:10|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|0
1732088000000|2024-11-20 07:33:20||144.64||144.64||144.64||144.64|0
1732088010000|2024-11-20 07:33:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1732088020000|2024-11-20 07:33:40||144.64||144.64||144.64||144.64|137
1732088060000|2024-11-20 07:34:20||144.69||144.64||144.69||144.64|0
1732088070000|2024-11-20 07:34:30||144.69||144.64||144.69||144.64|0
1732088080000|2024-11-20 07:34:40||144.69||144.69||144.69||144.69|0
1732088090000|2024-11-20 07:34:50||144.64||144.64||144.64||144.64|0
1732088150000|2024-11-20 07:35:50|144.82|144.69|144.82|144.69|144.82|144.74|144.82|144.69|0
1732088170000|2024-11-20 07:36:10||144.74||144.74||144.74||144.74|0
1732088180000|2024-11-20 07:36:20||144.69||144.69||144.69||144.69|0
1732088190000|2024-11-20 07:36:30||144.74||144.69||144.74||144.69|1
1732088200000|2024-11-20 07:36:40|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|6
1732088210000|2024-11-20 07:36:50|144.82||144.82||144.82||144.82||3
1732088250000|2024-11-20 07:37:30||144.74||144.74||144.74||144.74|0
1732088260000|2024-11-20 07:37:40||144.69||144.69||144.69||144.69|0
1732088280000|2024-11-20 07:38:00||144.74||144.74||144.74||144.74|0
1732088290000|2024-11-20 07:38:10|144.87||144.87||144.87||144.87||1
1732088330000|2024-11-20 07:38:50||144.79||144.79||144.79||144.79|0
1732088350000|2024-11-20 07:39:10||144.74||144.74||144.74||144.74|15
1732088360000|2024-11-20 07:39:20||144.79||144.74||144.79||144.74|0
1732088440000|2024-11-20 07:40:40||144.79||144.79||144.79||144.79|0
1732088450000|2024-11-20 07:40:50||144.74||144.74||144.74||144.74|0
1732088520000|2024-11-20 07:42:00|144.92|144.79|144.92|144.79|144.92|144.79|144.92|144.79|5
1732088580000|2024-11-20 07:43:00|144.97|144.84|144.97|144.84|144.97|144.84|144.97|144.84|0
1732088660000|2024-11-20 07:44:20||144.89||144.89||144.89||144.84|4
1732088680000|2024-11-20 07:44:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|3
1732088700000|2024-11-20 07:45:00|144.97|144.84|144.92|144.84|144.97|144.84|144.92|144.84|61
1732088710000|2024-11-20 07:45:10||144.79||144.79||144.79||144.79|2
1732088720000|2024-11-20 07:45:20|144.87||144.87||144.87||144.87||0
1732088730000|2024-11-20 07:45:30||144.74||144.74||144.74||144.74|2
1732088740000|2024-11-20 07:45:40||144.79||144.79||144.79||144.79|0
1732088760000|2024-11-20 07:46:00|||||||||2
1732088840000|2024-11-20 07:47:20||144.74||144.79||144.79||144.74|0
1732088870000|2024-11-20 07:47:50|144.92||144.92||144.92||144.92||2
1732088890000|2024-11-20 07:48:10||144.84||144.84||144.84||144.84|0
1732088900000|2024-11-20 07:48:20||144.79||144.79||144.79||144.79|0
1732088910000|2024-11-20 07:48:30||144.84||144.84||144.84||144.84|0
1732088960000|2024-11-20 07:49:20||144.79||144.79||144.79||144.79|0
1732088980000|2024-11-20 07:49:40||144.84||144.84||144.84||144.84|0
1732088990000|2024-11-20 07:49:50||144.79||144.79||144.79||144.79|0
1732089000000|2024-11-20 07:50:00|144.87||144.87||144.87||144.87||0
1732089010000|2024-11-20 07:50:10|144.92||144.92||144.92||144.92||0
1732089050000|2024-11-20 07:50:50||144.84||144.84||144.84||144.84|0
1732089060000|2024-11-20 07:51:00||144.79||144.79||144.79||144.79|0
1732089090000|2024-11-20 07:51:30|144.87||144.87||144.87||144.87||0
1732089110000|2024-11-20 07:51:50|144.92||144.92||144.92||144.87||0
1732089130000|2024-11-20 07:52:10|144.87||144.87||144.87||144.87||0
1732089140000|2024-11-20 07:52:20|144.92||144.92||144.92||144.92||0
1732089160000|2024-11-20 07:52:40|144.87||144.92||144.92||144.87||0
1732089170000|2024-11-20 07:52:50||144.84||144.84||144.84||144.84|0
1732089190000|2024-11-20 07:53:10|144.97||144.97||144.97||144.97||0
1732089200000|2024-11-20 07:53:20|144.92||144.97||144.97||144.92||0
1732089210000|2024-11-20 07:53:30||144.89||144.89||144.89||144.84|0
1732089230000|2024-11-20 07:53:50||144.84||144.84||144.84||144.84|0
1732089240000|2024-11-20 07:54:00||144.89||144.89||144.89||144.89|0
1732089290000|2024-11-20 07:54:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|17
1732089300000|2024-11-20 07:55:00|144.92|144.84|144.92|144.79|144.92|144.84|144.92|144.79|0
1732089310000|2024-11-20 07:55:10|144.87||144.87||144.87||144.87||0
1732089320000|2024-11-20 07:55:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1732089370000|2024-11-20 07:56:10||144.79||144.79||144.79||144.79|0
1732089380000|2024-11-20 07:56:20|144.87||144.87||144.92||144.87||0
1732089410000|2024-11-20 07:56:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1732089420000|2024-11-20 07:57:00||144.79||144.79||144.79||144.79|0
1732089440000|2024-11-20 07:57:20|144.97|144.84|144.97|144.89|144.97|144.89|144.97|144.84|0
1732089470000|2024-11-20 07:57:50||144.84||144.84||144.84||144.84|0
1732089480000|2024-11-20 07:58:00|144.92||144.92||144.92||144.92||2
1732089490000|2024-11-20 07:58:10|144.87|144.79|144.77|144.69|144.87|144.79|144.77|144.69|28
1732089530000|2024-11-20 07:58:50||144.64||144.64||144.64||144.64|1
1732089540000|2024-11-20 07:59:00|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.64|12
1732089550000|2024-11-20 07:59:10|144.77||144.77||144.77||144.72||8
1732089560000|2024-11-20 07:59:20|144.72|144.69|144.67|144.59|144.77|144.69|144.67|144.59|74
1732089570000|2024-11-20 07:59:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|9
1732089580000|2024-11-20 07:59:40|144.62|144.59|144.72|144.64|144.72|144.64|144.62|144.59|16
1732089590000|2024-11-20 07:59:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|14
1732089600000|2024-11-20 08:00:00|144.62|144.54|144.72|144.64|144.77|144.69|144.62|144.54|102
1732089610000|2024-11-20 08:00:10|144.77|144.69|144.92|144.84|144.92|144.84|144.77|144.69|350
1732089620000|2024-11-20 08:00:20|144.97|144.89|144.97|144.84|144.97|144.89|144.92|144.84|28
1732089630000|2024-11-20 08:00:30|144.92||144.92||144.92||144.92||0
1732089640000|2024-11-20 08:00:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|60
1732089650000|2024-11-20 08:00:50|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|20
1732089660000|2024-11-20 08:01:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|107
1732089670000|2024-11-20 08:01:10|144.97|144.84|144.77|144.69|144.97|144.84|144.77|144.69|119
1732089680000|2024-11-20 08:01:20|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|9
1732089690000|2024-11-20 08:01:30|144.77|144.64|144.77|144.64|144.82|144.64|144.72|144.64|26
1732089700000|2024-11-20 08:01:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|36
1732089710000|2024-11-20 08:01:50|144.82|144.74|144.82|144.74|144.87|144.74|144.77|144.69|25
1732089720000|2024-11-20 08:02:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|72
1732089730000|2024-11-20 08:02:10|144.77||144.72||144.77||144.72||0
1732089740000|2024-11-20 08:02:20|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|88
1732089750000|2024-11-20 08:02:30|144.82|144.64|144.77|144.64|144.82|144.69|144.77|144.64|46
1732089760000|2024-11-20 08:02:40|144.82|144.69|144.87|144.74|144.87|144.74|144.82|144.69|9
1732089770000|2024-11-20 08:02:50|144.82|144.79|144.92|144.84|144.97|144.84|144.82|144.79|1
1732089780000|2024-11-20 08:03:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|37
1732089790000|2024-11-20 08:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|60
1732089800000|2024-11-20 08:03:20|||||||||5
1732089810000|2024-11-20 08:03:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|63
1732089820000|2024-11-20 08:03:40|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|78
1732089830000|2024-11-20 08:03:50|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|26
1732089840000|2024-11-20 08:04:00|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.74|94
1732089850000|2024-11-20 08:04:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1732089860000|2024-11-20 08:04:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|29
1732089880000|2024-11-20 08:04:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|121
1732089890000|2024-11-20 08:04:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|55
1732089900000|2024-11-20 08:05:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|202
1732089910000|2024-11-20 08:05:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|46
1732089920000|2024-11-20 08:05:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1732089940000|2024-11-20 08:05:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|144
1732089950000|2024-11-20 08:05:50|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|172
1732089960000|2024-11-20 08:06:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|98
1732089970000|2024-11-20 08:06:10|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|19
1732089980000|2024-11-20 08:06:20|145.07|144.89|145.07|144.94|145.07|144.94|145.02|144.89|3
1732089990000|2024-11-20 08:06:30|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|10
1732090000000|2024-11-20 08:06:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|9
1732090010000|2024-11-20 08:06:50|145.07||145.07||145.07||145.07||7
1732090020000|2024-11-20 08:07:00|145.02|144.99|145.02|144.94|145.02|144.99|144.97|144.89|73
1732090030000|2024-11-20 08:07:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|8
1732090040000|2024-11-20 08:07:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|25
1732090050000|2024-11-20 08:07:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|2
1732090060000|2024-11-20 08:07:40|144.92|144.84|144.92|144.79|144.97|144.89|144.87|144.79|74
1732090070000|2024-11-20 08:07:50|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.79|9
1732090080000|2024-11-20 08:08:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|7
1732090090000|2024-11-20 08:08:10|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|11
1732090100000|2024-11-20 08:08:20|||||||||7
1732090110000|2024-11-20 08:08:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|29
1732090120000|2024-11-20 08:08:40||144.74||144.79||144.79||144.74|93
1732090130000|2024-11-20 08:08:50|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|31
1732090140000|2024-11-20 08:09:00|144.97|144.84|144.97|144.89|144.97|144.89|144.92|144.79|14
1732090150000|2024-11-20 08:09:10|144.92|144.84|144.92|144.84|144.97|144.84|144.87|144.79|18
1732090160000|2024-11-20 08:09:20|144.87|144.79|144.87|144.79|144.87|144.84|144.87|144.74|117
1732090170000|2024-11-20 08:09:30|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|20
1732090180000|2024-11-20 08:09:40|144.97|144.84|144.97|144.84|144.97|144.84|144.92|144.84|5
1732090190000|2024-11-20 08:09:50||144.89||144.89||144.89||144.89|0
1732090200000|2024-11-20 08:10:00|145.02||144.97||145.02||144.97||36
1732090210000|2024-11-20 08:10:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|14
1732090220000|2024-11-20 08:10:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|51
1732090230000|2024-11-20 08:10:30|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|7
1732090240000|2024-11-20 08:10:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|69
1732090250000|2024-11-20 08:10:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1732090260000|2024-11-20 08:11:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|0
1732090270000|2024-11-20 08:11:10|144.97|144.84|144.87|144.79|144.97|144.89|144.87|144.79|8
1732090280000|2024-11-20 08:11:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|247
1732090290000|2024-11-20 08:11:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.64|134
1732090300000|2024-11-20 08:11:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|62
1732090310000|2024-11-20 08:11:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|90
1732090320000|2024-11-20 08:12:00|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|16
1732090330000|2024-11-20 08:12:10|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|37
1732090340000|2024-11-20 08:12:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|39
1732090350000|2024-11-20 08:12:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|3
1732090360000|2024-11-20 08:12:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|5
1732090370000|2024-11-20 08:12:50|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|0
1732090380000|2024-11-20 08:13:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|46
1732090390000|2024-11-20 08:13:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|14
1732090400000|2024-11-20 08:13:20|144.82|144.74|144.82|144.69|144.87|144.79|144.77|144.69|113
1732090410000|2024-11-20 08:13:30|144.77||144.77||144.82||144.77||2
1732090420000|2024-11-20 08:13:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1732090430000|2024-11-20 08:13:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732090440000|2024-11-20 08:14:00|||||||||5
1732090450000|2024-11-20 08:14:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1732090460000|2024-11-20 08:14:20|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|8
1732090470000|2024-11-20 08:14:30|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|97
1732090480000|2024-11-20 08:14:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|133
1732090490000|2024-11-20 08:14:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|44
1732090500000|2024-11-20 08:15:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|99
1732090510000|2024-11-20 08:15:10||144.59||144.64||144.64||144.59|54
1732090520000|2024-11-20 08:15:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|105
1732090530000|2024-11-20 08:15:30|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|79
1732090540000|2024-11-20 08:15:40|||||||||38
1732090550000|2024-11-20 08:15:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|31
1732090570000|2024-11-20 08:16:10|||||||||83
1732090580000|2024-11-20 08:16:20|||||||||2
1732090590000|2024-11-20 08:16:30|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|54
1732090600000|2024-11-20 08:16:40|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|121
1732090610000|2024-11-20 08:16:50|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|15
1732090620000|2024-11-20 08:17:00|144.87|144.69|144.82|144.74|144.87|144.74|144.82|144.69|39
1732090630000|2024-11-20 08:17:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|62
1732090650000|2024-11-20 08:17:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|112
1732090660000|2024-11-20 08:17:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1732090680000|2024-11-20 08:18:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|77
1732090690000|2024-11-20 08:18:10|||||||||27
1732090720000|2024-11-20 08:18:40|||||||||125
1732090740000|2024-11-20 08:19:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|93
1732090750000|2024-11-20 08:19:10|145.07||145.07||145.07||145.02||2
1732090760000|2024-11-20 08:19:20|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|62
1732090770000|2024-11-20 08:19:30|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|3
1732090780000|2024-11-20 08:19:40|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|17
1732090790000|2024-11-20 08:19:50|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|3
1732090800000|2024-11-20 08:20:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|54
1732090810000|2024-11-20 08:20:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|7
1732090820000|2024-11-20 08:20:20|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|4
1732090830000|2024-11-20 08:20:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.94|26
1732090840000|2024-11-20 08:20:40|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|1
1732090850000|2024-11-20 08:20:50|145.07||145.02||145.07||145.02||3
1732090860000|2024-11-20 08:21:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|100
1732090870000|2024-11-20 08:21:10|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|26
1732090880000|2024-11-20 08:21:20|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|12
1732090890000|2024-11-20 08:21:30|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|8
1732090900000|2024-11-20 08:21:40|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|5
1732090910000|2024-11-20 08:21:50|145.07|144.89|144.92|144.84|145.07|144.94|144.92|144.84|290
1732090920000|2024-11-20 08:22:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.89|41
1732090930000|2024-11-20 08:22:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|61
1732090950000|2024-11-20 08:22:30|||||||||1
1732090960000|2024-11-20 08:22:40|||||||||19
1732090970000|2024-11-20 08:22:50|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|106
1732090980000|2024-11-20 08:23:00|144.87||144.87||144.87||144.87||152
1732090990000|2024-11-20 08:23:10|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|20
1732091000000|2024-11-20 08:23:20|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|34
1732091010000|2024-11-20 08:23:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|2
1732091020000|2024-11-20 08:23:40|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|7
1732091030000|2024-11-20 08:23:50|||||||||1
1732091040000|2024-11-20 08:24:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|84
1732091050000|2024-11-20 08:24:10|144.77||144.82||144.82||144.77||3
1732091060000|2024-11-20 08:24:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|13
1732091080000|2024-11-20 08:24:40|144.82||144.77||144.82||144.77||7
1732091100000|2024-11-20 08:25:00|144.82||144.82||144.82||144.77||4
1732091110000|2024-11-20 08:25:10|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1732091130000|2024-11-20 08:25:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|281
1732091140000|2024-11-20 08:25:40|144.82|144.74|144.77|144.69|144.87|144.74|144.77|144.69|190
1732091150000|2024-11-20 08:25:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|45
1732091170000|2024-11-20 08:26:10||144.69||144.69||144.74||144.69|94
1732091180000|2024-11-20 08:26:20|144.77||144.77||144.77||144.77||112
1732091190000|2024-11-20 08:26:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|26
1732091200000|2024-11-20 08:26:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|42
1732091210000|2024-11-20 08:26:50|144.92||144.87||144.92||144.87||10
1732091220000|2024-11-20 08:27:00|144.92|144.84|144.97|144.89|145.02|144.89|144.87|144.84|118
1732091230000|2024-11-20 08:27:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|43
1732091240000|2024-11-20 08:27:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|40
1732091250000|2024-11-20 08:27:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|4
1732091260000|2024-11-20 08:27:40|144.97||145.02||145.02||144.97||2
1732091270000|2024-11-20 08:27:50|144.97|144.84|144.97|144.84|144.97|144.89|144.97|144.84|49
1732091280000|2024-11-20 08:28:00|144.92||144.92||144.92||144.92||0
1732091290000|2024-11-20 08:28:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|36
1732091300000|2024-11-20 08:28:20|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|1
1732091310000|2024-11-20 08:28:30|144.92||144.92||144.92||144.92||1
1732091320000|2024-11-20 08:28:40|144.97|144.79|144.92|144.84|144.97|144.84|144.87|144.79|71
1732091340000|2024-11-20 08:29:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|104
1732091350000|2024-11-20 08:29:10|144.92|144.84|144.92|144.84|144.92|144.89|144.92|144.84|22
1732091370000|2024-11-20 08:29:30||144.79||144.84||144.84||144.79|105
1732091390000|2024-11-20 08:29:50|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|88
1732091400000|2024-11-20 08:30:00|144.87|144.74|144.87|144.79|144.92|144.79|144.82|144.74|5
1732091410000|2024-11-20 08:30:10|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|12
1732091420000|2024-11-20 08:30:20|144.87|144.69|144.77|144.69|144.87|144.69|144.77|144.69|142
1732091430000|2024-11-20 08:30:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|23
1732091440000|2024-11-20 08:30:40|144.82||144.77||144.82||144.77||92
1732091450000|2024-11-20 08:30:50|144.82||144.77||144.82||144.77||1
1732091460000|2024-11-20 08:31:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|13
1732091470000|2024-11-20 08:31:10|||||||||1
1732091480000|2024-11-20 08:31:20|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|81
1732091490000|2024-11-20 08:31:30|||||||||3
1732091500000|2024-11-20 08:31:40||144.59||144.64||144.64||144.59|88
1732091510000|2024-11-20 08:31:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|7
1732091520000|2024-11-20 08:32:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|2
1732091530000|2024-11-20 08:32:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|144
1732091540000|2024-11-20 08:32:20|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|68
1732091550000|2024-11-20 08:32:30|144.62||144.57||144.62||144.57||5
1732091560000|2024-11-20 08:32:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|5
1732091570000|2024-11-20 08:32:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|6
1732091580000|2024-11-20 08:33:00|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|201
1732091590000|2024-11-20 08:33:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|26
1732091600000|2024-11-20 08:33:20|144.62||144.57||144.62||144.57||4
1732091610000|2024-11-20 08:33:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1732091630000|2024-11-20 08:33:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|19
1732091640000|2024-11-20 08:34:00|||||||||1
1732091650000|2024-11-20 08:34:10||144.39||144.39||144.44||144.39|24
1732091660000|2024-11-20 08:34:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|93
1732091670000|2024-11-20 08:34:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|211
1732091680000|2024-11-20 08:34:40|||||||||198
1732091690000|2024-11-20 08:34:50|||||||||107
1732091700000|2024-11-20 08:35:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|53
1732091710000|2024-11-20 08:35:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|18
1732091720000|2024-11-20 08:35:20|||||||||52
1732091730000|2024-11-20 08:35:30|||||||||25
1732091740000|2024-11-20 08:35:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.59|80
1732091750000|2024-11-20 08:35:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|70
1732091760000|2024-11-20 08:36:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|18
1732091780000|2024-11-20 08:36:20|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|50
1732091790000|2024-11-20 08:36:30|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|2
1732091800000|2024-11-20 08:36:40||144.64||144.64||144.64||144.59|0
1732091810000|2024-11-20 08:36:50|||||||||1
1732091820000|2024-11-20 08:37:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|27
1732091830000|2024-11-20 08:37:10|144.82||144.82||144.82||144.82||0
1732091840000|2024-11-20 08:37:20|144.77||144.77||144.77||144.77||0
1732091860000|2024-11-20 08:37:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|193
1732091870000|2024-11-20 08:37:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|157
1732091880000|2024-11-20 08:38:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|16
1732091890000|2024-11-20 08:38:10|||||||||25
1732091900000|2024-11-20 08:38:20|||||||||150
1732091910000|2024-11-20 08:38:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|66
1732091930000|2024-11-20 08:38:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|53
1732091940000|2024-11-20 08:39:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|32
1732091950000|2024-11-20 08:39:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|6
1732091960000|2024-11-20 08:39:20|144.62||144.57||144.62||144.57||0
1732091970000|2024-11-20 08:39:30||144.44||144.49||144.49||144.44|24
1732091980000|2024-11-20 08:39:40|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|1
1732091990000|2024-11-20 08:39:50||144.49||144.49||144.49||144.49|60
1732092000000|2024-11-20 08:40:00|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.54|0
1732092010000|2024-11-20 08:40:10|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|1
1732092020000|2024-11-20 08:40:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|25
1732092030000|2024-11-20 08:40:30|||||||||41
1732092050000|2024-11-20 08:40:50|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|84
1732092060000|2024-11-20 08:41:00||144.69||144.69||144.69||144.69|0
1732092070000|2024-11-20 08:41:10|||||||||36
1732092080000|2024-11-20 08:41:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1732092090000|2024-11-20 08:41:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1732092100000|2024-11-20 08:41:40|||||||||14
1732092120000|2024-11-20 08:42:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|77
1732092130000|2024-11-20 08:42:10|144.92||144.87||144.92||144.87||18
1732092140000|2024-11-20 08:42:20|144.92||144.87||144.92||144.87||0
1732092160000|2024-11-20 08:42:40|||||||||3
1732092170000|2024-11-20 08:42:50||144.74||144.74||144.74||144.74|68
1732092180000|2024-11-20 08:43:00|144.82||144.82||144.87||144.82||0
1732092190000|2024-11-20 08:43:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|97
1732092230000|2024-11-20 08:43:50|144.82||144.77||144.82||144.77||0
1732092240000|2024-11-20 08:44:00|144.82||144.77||144.82||144.77||15
1732092260000|2024-11-20 08:44:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|101
1732092270000|2024-11-20 08:44:30|||||||||52
1732092280000|2024-11-20 08:44:40|144.77||144.72||144.77||144.72||9
1732092290000|2024-11-20 08:44:50|144.77||144.77||144.77||144.72||0
1732092300000|2024-11-20 08:45:00||144.69||144.69||144.69||144.69|10
1732092320000|2024-11-20 08:45:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1732092350000|2024-11-20 08:45:50|144.87||144.82||144.87||144.82||45
1732092360000|2024-11-20 08:46:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|1
1732092370000|2024-11-20 08:46:10|||||||||29
1732092380000|2024-11-20 08:46:20|||||||||3
1732092390000|2024-11-20 08:46:30|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|67
1732092420000|2024-11-20 08:47:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|7
1732092450000|2024-11-20 08:47:30|||||||||29
1732092460000|2024-11-20 08:47:40||144.69||144.74||144.74||144.69|50
1732092490000|2024-11-20 08:48:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|583
1732092520000|2024-11-20 08:48:40|||||||||10
1732092530000|2024-11-20 08:48:50|||||||||160
1732092540000|2024-11-20 08:49:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|72
1732092550000|2024-11-20 08:49:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|128
1732092590000|2024-11-20 08:49:50|||||||||43
1732092610000|2024-11-20 08:50:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|73
1732092620000|2024-11-20 08:50:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|113
1732092630000|2024-11-20 08:50:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|20
1732092640000|2024-11-20 08:50:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|814
1732092650000|2024-11-20 08:50:50|||||||||102
1732092660000|2024-11-20 08:51:00|||||||||26
1732092690000|2024-11-20 08:51:30|||||||||11
1732092700000|2024-11-20 08:51:40|||||||||7
1732092710000|2024-11-20 08:51:50|||||||||7
1732092720000|2024-11-20 08:52:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|387
1732092730000|2024-11-20 08:52:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|38
1732092740000|2024-11-20 08:52:20|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|113
1732092750000|2024-11-20 08:52:30|145.02||145.02||145.02||145.02||28
1732092770000|2024-11-20 08:52:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1732092780000|2024-11-20 08:53:00|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|127
1732092790000|2024-11-20 08:53:10|145.02||145.02||145.07||145.02||0
1732092800000|2024-11-20 08:53:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|32
1732092810000|2024-11-20 08:53:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1732092820000|2024-11-20 08:53:40|||||||||99
1732092830000|2024-11-20 08:53:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|215
1732092850000|2024-11-20 08:54:10|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|86
1732092860000|2024-11-20 08:54:20|||||||||10
1732092870000|2024-11-20 08:54:30|||||||||1
1732092880000|2024-11-20 08:54:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|731
1732092890000|2024-11-20 08:54:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|15
1732092900000|2024-11-20 08:55:00|||||||||16
1732092910000|2024-11-20 08:55:10|||||||||1
1732092930000|2024-11-20 08:55:30|||||||||48
1732092940000|2024-11-20 08:55:40|||||||||2
1732092960000|2024-11-20 08:56:00|||||||||21
1732092980000|2024-11-20 08:56:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|174
1732092990000|2024-11-20 08:56:30|||||||||155
1732093010000|2024-11-20 08:56:50|||||||||137
1732093020000|2024-11-20 08:57:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|130
1732093030000|2024-11-20 08:57:10|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|9
1732093040000|2024-11-20 08:57:20|||||||||1
1732093050000|2024-11-20 08:57:30|||||||||1
1732093090000|2024-11-20 08:58:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|79
1732093100000|2024-11-20 08:58:20|145.02||145.02||145.02||144.97||4
1732093110000|2024-11-20 08:58:30||144.94||144.94||144.94||144.94|0
1732093120000|2024-11-20 08:58:40|||||||||25
1732093150000|2024-11-20 08:59:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|100
1732093180000|2024-11-20 08:59:40|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|72
1732093200000|2024-11-20 09:00:00|||||||||1
1732093210000|2024-11-20 09:00:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|154
1732093220000|2024-11-20 09:00:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1238
1732093230000|2024-11-20 09:00:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|107
1732093240000|2024-11-20 09:00:40|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|70
1732093250000|2024-11-20 09:00:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|56
1732093260000|2024-11-20 09:01:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|90
1732093270000|2024-11-20 09:01:10|144.82|144.79|144.87|144.79|144.87|144.79|144.77|144.79|18
1732093290000|2024-11-20 09:01:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|63
1732093300000|2024-11-20 09:01:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|63
1732093310000|2024-11-20 09:01:50|||||||||19
1732093320000|2024-11-20 09:02:00|144.87||144.82||144.87||144.82||0
1732093330000|2024-11-20 09:02:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|15
1732093340000|2024-11-20 09:02:20|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|21
1732093350000|2024-11-20 09:02:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|2
1732093360000|2024-11-20 09:02:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|32
1732093370000|2024-11-20 09:02:50|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|9
1732093380000|2024-11-20 09:03:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|0
1732093390000|2024-11-20 09:03:10|144.82||144.82||144.82||144.77||0
1732093400000|2024-11-20 09:03:20|144.77||144.77||144.82||144.77||0
1732093410000|2024-11-20 09:03:30|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|12
1732093420000|2024-11-20 09:03:40|144.77||144.77||144.77||144.77||0
1732093430000|2024-11-20 09:03:50|144.82||144.77||144.82||144.77||1
1732093440000|2024-11-20 09:04:00|144.82|144.64|144.77|144.64|144.82|144.64|144.72|144.64|203
1732093450000|2024-11-20 09:04:10|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|3
1732093460000|2024-11-20 09:04:20|144.72|144.59|144.72|144.64|144.77|144.64|144.72|144.59|1
1732093470000|2024-11-20 09:04:30|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|16
1732093480000|2024-11-20 09:04:40|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|8
1732093490000|2024-11-20 09:04:50|144.72||144.67||144.72||144.67||0
1732093500000|2024-11-20 09:05:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|537
1732093510000|2024-11-20 09:05:10|||||||||146
1732093520000|2024-11-20 09:05:20|||||||||29
1732093530000|2024-11-20 09:05:30|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|398
1732093540000|2024-11-20 09:05:40|144.67||144.72||144.72||144.67||4
1732093550000|2024-11-20 09:05:50||144.64||144.64||144.64||144.59|13
1732093570000|2024-11-20 09:06:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|19
1732093580000|2024-11-20 09:06:20|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|12
1732093590000|2024-11-20 09:06:30|144.82|144.64|144.77|144.64|144.82|144.64|144.77|144.64|9
1732093600000|2024-11-20 09:06:40||144.69||144.69||144.69||144.64|10
1732093610000|2024-11-20 09:06:50||144.64||144.64||144.69||144.64|0
1732093620000|2024-11-20 09:07:00|144.72|144.59|144.72|144.64|144.72|144.64|144.72|144.59|0
1732093630000|2024-11-20 09:07:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|0
1732093640000|2024-11-20 09:07:20|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|2
1732093650000|2024-11-20 09:07:30|144.77|144.59|144.77|144.64|144.77|144.64|144.77|144.59|0
1732093660000|2024-11-20 09:07:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1732093670000|2024-11-20 09:07:50|||||||||9
1732093680000|2024-11-20 09:08:00|||||||||3
1732093690000|2024-11-20 09:08:10|||||||||6
1732093710000|2024-11-20 09:08:30|144.82|144.64|144.72|144.64|144.82|144.64|144.72|144.64|321
1732093730000|2024-11-20 09:08:50|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|4
1732093740000|2024-11-20 09:09:00|144.87|144.64|144.87|144.79|144.87|144.79|144.87|144.64|298
1732093760000|2024-11-20 09:09:20|||||||||14
1732093770000|2024-11-20 09:09:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|95
1732093780000|2024-11-20 09:09:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|108
1732093800000|2024-11-20 09:10:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|33
1732093810000|2024-11-20 09:10:10||144.84||144.89||144.89||144.84|1
1732093820000|2024-11-20 09:10:20||144.84||144.84||144.89||144.84|2
1732093830000|2024-11-20 09:10:30|144.92||144.92||144.97||144.92||0
1732093850000|2024-11-20 09:10:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732093860000|2024-11-20 09:11:00|145.02||144.97||145.02||144.97||0
1732093870000|2024-11-20 09:11:10||144.84||144.89||144.89||144.84|2
1732093890000|2024-11-20 09:11:30|||||||||7
1732093910000|2024-11-20 09:11:50|145.02||145.02||145.02||145.02||0
1732093920000|2024-11-20 09:12:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1732093930000|2024-11-20 09:12:10|145.07|144.89|145.07|144.94|145.07|144.99|145.02|144.89|20
1732093940000|2024-11-20 09:12:20|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|9
1732093950000|2024-11-20 09:12:30||144.99||144.94||144.99||144.94|0
1732093960000|2024-11-20 09:12:40||144.99||144.99||144.99||144.94|0
1732093970000|2024-11-20 09:12:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|2
1732093980000|2024-11-20 09:13:00|145.12|144.99|145.07|144.99|145.12|144.99|145.07|144.99|0
1732093990000|2024-11-20 09:13:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1732094010000|2024-11-20 09:13:30|||||||||102
1732094020000|2024-11-20 09:13:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|46
1732094030000|2024-11-20 09:13:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|3
1732094040000|2024-11-20 09:14:00|||||||||1
1732094050000|2024-11-20 09:14:10||145.04||145.09||145.09||145.04|1020
1732094070000|2024-11-20 09:14:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|47
1732094090000|2024-11-20 09:14:50|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|46
1732094100000|2024-11-20 09:15:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1732094110000|2024-11-20 09:15:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|152
1732094120000|2024-11-20 09:15:20|||||||||1
1732094130000|2024-11-20 09:15:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|285
1732094160000|2024-11-20 09:16:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|131
1732094180000|2024-11-20 09:16:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|13
1732094190000|2024-11-20 09:16:30|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|29
1732094200000|2024-11-20 09:16:40|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|5
1732094220000|2024-11-20 09:17:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|58
1732094230000|2024-11-20 09:17:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|2
1732094240000|2024-11-20 09:17:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|0
1732094260000|2024-11-20 09:17:40|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|2
1732094300000|2024-11-20 09:18:20|||||||||2
1732094310000|2024-11-20 09:18:30|||||||||189
1732094320000|2024-11-20 09:18:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|16
1732094330000|2024-11-20 09:18:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|14
1732094340000|2024-11-20 09:19:00|||||||||14
1732094370000|2024-11-20 09:19:30|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|8
1732094380000|2024-11-20 09:19:40|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|131
1732094390000|2024-11-20 09:19:50|||||||||30
1732094400000|2024-11-20 09:20:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|90
1732094410000|2024-11-20 09:20:10|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|9
1732094420000|2024-11-20 09:20:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|0
1732094430000|2024-11-20 09:20:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1732094440000|2024-11-20 09:20:40|145.27||145.22||145.27||145.22||0
1732094450000|2024-11-20 09:20:50|145.27||145.22||145.27||145.22||5
1732094470000|2024-11-20 09:21:10|||||||||129
1732094480000|2024-11-20 09:21:20||145.09||145.14||145.14||145.09|0
1732094490000|2024-11-20 09:21:30|||||||||58
1732094500000|2024-11-20 09:21:40|145.27||145.27||145.27||145.27||0
1732094510000|2024-11-20 09:21:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1732094520000|2024-11-20 09:22:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1732094530000|2024-11-20 09:22:10|145.27|145.09|145.27|145.19|145.27|145.19|145.27|145.09|302
1732094540000|2024-11-20 09:22:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|306
1732094560000|2024-11-20 09:22:40|||||||||8
1732094600000|2024-11-20 09:23:20|||||||||8
1732094610000|2024-11-20 09:23:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|32
1732094620000|2024-11-20 09:23:40|145.22||145.17||145.22||145.17||1
1732094630000|2024-11-20 09:23:50|145.22||145.17||145.22||145.17||0
1732094640000|2024-11-20 09:24:00|145.22||145.17||145.22||145.17||0
1732094660000|2024-11-20 09:24:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|19
1732094670000|2024-11-20 09:24:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|483
1732094680000|2024-11-20 09:24:40|145.12|145.04|145.07|144.99|145.17|145.09|145.07|144.99|135
1732094690000|2024-11-20 09:24:50|145.12||145.07||145.12||145.07||63
1732094700000|2024-11-20 09:25:00|145.12||145.12||145.12||145.07||9
1732094710000|2024-11-20 09:25:10|145.07||145.07||145.07||145.07||0
1732094720000|2024-11-20 09:25:20|145.12||145.07||145.12||145.07||1
1732094730000|2024-11-20 09:25:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1732094740000|2024-11-20 09:25:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|9
1732094760000|2024-11-20 09:26:00|||||||||1
1732094770000|2024-11-20 09:26:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|683
1732094790000|2024-11-20 09:26:30|||||||||21
1732094810000|2024-11-20 09:26:50|145.22||145.22||145.22||145.17||1
1732094820000|2024-11-20 09:27:00||145.14||145.14||145.14||145.14|0
1732094830000|2024-11-20 09:27:10||145.09||145.09||145.09||145.09|4
1732094840000|2024-11-20 09:27:20|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|0
1732094850000|2024-11-20 09:27:30||145.09||145.14||145.14||145.09|0
1732094860000|2024-11-20 09:27:40||145.09||145.09||145.14||145.09|4
1732094870000|2024-11-20 09:27:50||145.14||145.14||145.14||145.09|0
1732094880000|2024-11-20 09:28:00|||||||||1
1732094890000|2024-11-20 09:28:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|7
1732094910000|2024-11-20 09:28:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1732094940000|2024-11-20 09:29:00|||||||||1
1732094960000|2024-11-20 09:29:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|470
1732094970000|2024-11-20 09:29:30|145.07||145.07||145.12||145.07||6
1732094980000|2024-11-20 09:29:40|||||||||2
1732094990000|2024-11-20 09:29:50||144.94||144.99||144.99||144.94|14
1732095000000|2024-11-20 09:30:00|145.12||145.07||145.12||145.07||0
1732095010000|2024-11-20 09:30:10|145.12|144.94|145.02|144.94|145.12|144.94|145.02|144.94|5
1732095020000|2024-11-20 09:30:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|10
1732095030000|2024-11-20 09:30:30||144.94||144.94||144.94||144.94|5
1732095040000|2024-11-20 09:30:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|2
1732095070000|2024-11-20 09:31:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1732095080000|2024-11-20 09:31:20|||||||||7
1732095090000|2024-11-20 09:31:30|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|2
1732095100000|2024-11-20 09:31:40|||||||||4
1732095120000|2024-11-20 09:32:00|144.87|144.79|144.82|144.74|144.87|144.79|144.77|144.69|7
1732095130000|2024-11-20 09:32:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1732095150000|2024-11-20 09:32:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1732095160000|2024-11-20 09:32:40|144.87|144.79|144.92|144.84|144.92|144.84|144.82|144.74|305
1732095170000|2024-11-20 09:32:50||144.79||144.84||144.84||144.79|2
1732095180000|2024-11-20 09:33:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1732095190000|2024-11-20 09:33:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|11
1732095200000|2024-11-20 09:33:20||144.74||144.79||144.79||144.74|1
1732095220000|2024-11-20 09:33:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|21
1732095230000|2024-11-20 09:33:50|||||||||45
1732095240000|2024-11-20 09:34:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|57
1732095250000|2024-11-20 09:34:10|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|617
1732095260000|2024-11-20 09:34:20||144.99||144.99||144.99||144.99|0
1732095270000|2024-11-20 09:34:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|19
1732095280000|2024-11-20 09:34:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|20
1732095290000|2024-11-20 09:34:50|145.02||145.02||145.07||145.02||0
1732095300000|2024-11-20 09:35:00|145.07||145.02||145.07||145.02||5
1732095310000|2024-11-20 09:35:10|145.07||145.02||145.07||145.02||0
1732095320000|2024-11-20 09:35:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|16
1732095330000|2024-11-20 09:35:30|145.07||145.02||145.07||145.02||3
1732095340000|2024-11-20 09:35:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|0
1732095350000|2024-11-20 09:35:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1732095360000|2024-11-20 09:36:00||144.99||144.99||144.99||144.99|100
1732095370000|2024-11-20 09:36:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|39
1732095400000|2024-11-20 09:36:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|13
1732095410000|2024-11-20 09:36:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1732095420000|2024-11-20 09:37:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1732095430000|2024-11-20 09:37:10|145.12||145.12||145.12||145.07||13
1732095440000|2024-11-20 09:37:20|145.07||145.07||145.12||145.07||0
1732095450000|2024-11-20 09:37:30|145.12||145.12||145.12||145.12||1
1732095460000|2024-11-20 09:37:40|145.07||145.07||145.07||145.07||0
1732095470000|2024-11-20 09:37:50|145.12||145.07||145.12||145.07||15
1732095490000|2024-11-20 09:38:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1732095500000|2024-11-20 09:38:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|5
1732095510000|2024-11-20 09:38:30||144.99||144.99||144.99||144.99|6
1732095520000|2024-11-20 09:38:40|145.07||145.07||145.07||145.07||0
1732095580000|2024-11-20 09:39:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|731
1732095590000|2024-11-20 09:39:50||144.89||144.94||144.94||144.89|6
1732095600000|2024-11-20 09:40:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1732095610000|2024-11-20 09:40:10|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|22
1732095620000|2024-11-20 09:40:20||144.94||144.94||144.94||144.94|0
1732095660000|2024-11-20 09:41:00|||||||||1
1732095700000|2024-11-20 09:41:40||144.89||144.89||144.89||144.89|35
1732095710000|2024-11-20 09:41:50||144.94||144.94||144.94||144.94|0
1732095720000|2024-11-20 09:42:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1732095750000|2024-11-20 09:42:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|18
1732095760000|2024-11-20 09:42:40||144.89||144.89||144.89||144.89|8
1732095770000|2024-11-20 09:42:50|144.97||144.97||144.97||144.97||0
1732095800000|2024-11-20 09:43:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1732095810000|2024-11-20 09:43:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1732095820000|2024-11-20 09:43:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1732095850000|2024-11-20 09:44:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|219
1732095880000|2024-11-20 09:44:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|22
1732095890000|2024-11-20 09:44:50|||||||||27
1732095900000|2024-11-20 09:45:00|||||||||98
1732095910000|2024-11-20 09:45:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|265
1732095920000|2024-11-20 09:45:20|||||||||1
1732095930000|2024-11-20 09:45:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|27
1732095940000|2024-11-20 09:45:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1732095960000|2024-11-20 09:46:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|6
1732095980000|2024-11-20 09:46:20|||||||||24
1732096000000|2024-11-20 09:46:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|4
1732096010000|2024-11-20 09:46:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|4
1732096030000|2024-11-20 09:47:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1732096040000|2024-11-20 09:47:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1732096070000|2024-11-20 09:47:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732096090000|2024-11-20 09:48:10|||||||||1
1732096100000|2024-11-20 09:48:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|7
1732096110000|2024-11-20 09:48:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|1
1732096120000|2024-11-20 09:48:40|144.82||144.87||144.87||144.82||0
1732096130000|2024-11-20 09:48:50|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|12
1732096140000|2024-11-20 09:49:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|1
1732096150000|2024-11-20 09:49:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|25
1732096170000|2024-11-20 09:49:30||144.69||144.69||144.69||144.69|5
1732096180000|2024-11-20 09:49:40|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1732096190000|2024-11-20 09:49:50|144.77||144.82||144.82||144.77||10
1732096200000|2024-11-20 09:50:00|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1732096220000|2024-11-20 09:50:20||144.69||144.69||144.69||144.69|3
1732096230000|2024-11-20 09:50:30|144.77||144.77||144.77||144.77||0
1732096240000|2024-11-20 09:50:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1732096250000|2024-11-20 09:50:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|2
1732096270000|2024-11-20 09:51:10|144.72||144.72||144.72||144.72||39
1732096280000|2024-11-20 09:51:20|144.67||144.67||144.67||144.67||1
1732096300000|2024-11-20 09:51:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|12
1732096320000|2024-11-20 09:52:00|144.77||144.72||144.77||144.72||10
1732096330000|2024-11-20 09:52:10|144.77||144.72||144.77||144.72||2
1732096340000|2024-11-20 09:52:20|144.77||144.72||144.77||144.72||13
1732096350000|2024-11-20 09:52:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|1
1732096370000|2024-11-20 09:52:50||144.64||144.69||144.69||144.64|1
1732096390000|2024-11-20 09:53:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1732096410000|2024-11-20 09:53:30|144.82||144.82||144.82||144.82||3
1732096420000|2024-11-20 09:53:40|144.77||144.77||144.77||144.77||1
1732096430000|2024-11-20 09:53:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|240
1732096440000|2024-11-20 09:54:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|45
1732096450000|2024-11-20 09:54:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|42
1732096470000|2024-11-20 09:54:30|||||||||3
1732096480000|2024-11-20 09:54:40|||||||||20
1732096550000|2024-11-20 09:55:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|736
1732096560000|2024-11-20 09:56:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|27
1732096570000|2024-11-20 09:56:10|||||||||214
1732096580000|2024-11-20 09:56:20|||||||||201
1732096590000|2024-11-20 09:56:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|139
1732096620000|2024-11-20 09:57:00|||||||||16
1732096630000|2024-11-20 09:57:10||144.54||144.54||144.54||144.54|5
1732096640000|2024-11-20 09:57:20|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1
1732096650000|2024-11-20 09:57:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|23
1732096660000|2024-11-20 09:57:40|144.72||144.72||144.72||144.72||7
1732096680000|2024-11-20 09:58:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|12
1732096690000|2024-11-20 09:58:10|144.77|144.69|144.72|144.59|144.77|144.69|144.72|144.59|51
1732096700000|2024-11-20 09:58:20||144.64||144.64||144.64||144.64|0
1732096710000|2024-11-20 09:58:30|||||||||6
1732096760000|2024-11-20 09:59:20|||||||||1
1732096780000|2024-11-20 09:59:40|144.77||144.72||144.77||144.72||0
1732096790000|2024-11-20 09:59:50|144.77||144.77||144.77||144.77||0
1732096800000|2024-11-20 10:00:00|144.82|144.69|144.87|144.74|144.87|144.79|144.77|144.69|21
1732096810000|2024-11-20 10:00:10|144.82|144.69|144.72|144.64|144.82|144.69|144.72|144.64|246
1732096820000|2024-11-20 10:00:20|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|1
1732096830000|2024-11-20 10:00:30|144.72||144.72||144.77||144.72||0
1732096840000|2024-11-20 10:00:40|144.77||144.72||144.77||144.72||0
1732096850000|2024-11-20 10:00:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1732096860000|2024-11-20 10:01:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|5
1732096890000|2024-11-20 10:01:30|||||||||2
1732096910000|2024-11-20 10:01:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1732096920000|2024-11-20 10:02:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|11
1732096930000|2024-11-20 10:02:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|2
1732096940000|2024-11-20 10:02:20||144.64||144.64||144.64||144.64|3
1732096950000|2024-11-20 10:02:30|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1732096960000|2024-11-20 10:02:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|0
1732096970000|2024-11-20 10:02:50|144.72||144.72||144.77||144.72||0
1732097000000|2024-11-20 10:03:20|144.77||144.72||144.77||144.72||0
1732097010000|2024-11-20 10:03:30|144.77||144.72||144.77||144.72||0
1732097020000|2024-11-20 10:03:40|144.77||144.77||144.77||144.72||0
1732097030000|2024-11-20 10:03:50|144.72||144.72||144.77||144.72||0
1732097040000|2024-11-20 10:04:00|144.77||144.77||144.77||144.72||0
1732097050000|2024-11-20 10:04:10|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1732097060000|2024-11-20 10:04:20||144.69||144.69||144.69||144.64|0
1732097090000|2024-11-20 10:04:50||144.64||144.69||144.69||144.64|0
1732097100000|2024-11-20 10:05:00|144.82||144.82||144.82||144.77||0
1732097110000|2024-11-20 10:05:10|144.77||144.82||144.82||144.77||0
1732097120000|2024-11-20 10:05:20||144.74||144.74||144.74||144.69|0
1732097160000|2024-11-20 10:06:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|25
1732097170000|2024-11-20 10:06:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1732097180000|2024-11-20 10:06:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1732097210000|2024-11-20 10:06:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|2
1732097240000|2024-11-20 10:07:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1732097260000|2024-11-20 10:07:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732097280000|2024-11-20 10:08:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|44
1732097290000|2024-11-20 10:08:10||144.59||144.64||144.64||144.59|1
1732097300000|2024-11-20 10:08:20||144.59||144.59||144.59||144.59|0
1732097310000|2024-11-20 10:08:30|144.67||144.72||144.72||144.67||0
1732097320000|2024-11-20 10:08:40||144.64||144.64||144.64||144.59|0
1732097340000|2024-11-20 10:09:00|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|12
1732097350000|2024-11-20 10:09:10|144.67||144.67||144.72||144.67||12
1732097360000|2024-11-20 10:09:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|0
1732097370000|2024-11-20 10:09:30||144.59||144.64||144.64||144.59|0
1732097400000|2024-11-20 10:10:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|1
1732097410000|2024-11-20 10:10:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1732097420000|2024-11-20 10:10:20||144.69||144.69||144.69||144.69|0
1732097430000|2024-11-20 10:10:30||144.64||144.64||144.64||144.64|2
1732097440000|2024-11-20 10:10:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1732097450000|2024-11-20 10:10:50|144.82||144.77||144.82||144.77||0
1732097490000|2024-11-20 10:11:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|7
1732097500000|2024-11-20 10:11:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|16
1732097510000|2024-11-20 10:11:50|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1732097520000|2024-11-20 10:12:00|144.82||144.82||144.82||144.77||12
1732097530000|2024-11-20 10:12:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|31
1732097540000|2024-11-20 10:12:20|144.82||144.77||144.82||144.77||1
1732097550000|2024-11-20 10:12:30|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|12
1732097560000|2024-11-20 10:12:40|144.77||144.82||144.82||144.77||2
1732097570000|2024-11-20 10:12:50|144.77||144.77||144.82||144.77||0
1732097580000|2024-11-20 10:13:00|144.82||144.77||144.82||144.77||0
1732097590000|2024-11-20 10:13:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|0
1732097620000|2024-11-20 10:13:40||144.69||144.74||144.74||144.69|0
1732097640000|2024-11-20 10:14:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|151
1732097700000|2024-11-20 10:15:00||144.74||144.79||144.79||144.74|77
1732097710000|2024-11-20 10:15:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1732097720000|2024-11-20 10:15:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1732097730000|2024-11-20 10:15:30|144.92||144.92||144.92||144.92||0
1732097740000|2024-11-20 10:15:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|0
1732097790000|2024-11-20 10:16:30|144.97||144.92||144.97||144.92||13
1732097830000|2024-11-20 10:17:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1732097870000|2024-11-20 10:17:50|||||||||33
1732097890000|2024-11-20 10:18:10|145.02||144.97||145.02||144.97||0
1732097900000|2024-11-20 10:18:20|145.02||144.97||145.02||144.97||0
1732097950000|2024-11-20 10:19:10|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|20
1732097960000|2024-11-20 10:19:20|144.92||144.92||144.92||144.92||0
1732097970000|2024-11-20 10:19:30|144.97||144.97||144.97||144.92||8
1732097980000|2024-11-20 10:19:40|144.92||144.92||144.92||144.92||0
1732097990000|2024-11-20 10:19:50||144.79||144.84||144.84||144.79|0
1732098000000|2024-11-20 10:20:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1732098040000|2024-11-20 10:20:40|||||||||4
1732098060000|2024-11-20 10:21:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1732098080000|2024-11-20 10:21:20|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|2
1732098090000|2024-11-20 10:21:30||144.74||144.74||144.74||144.74|0
1732098100000|2024-11-20 10:21:40||144.69||144.69||144.69||144.69|0
1732098110000|2024-11-20 10:21:50|144.77||144.82||144.82||144.77||0
1732098120000|2024-11-20 10:22:00||144.74||144.74||144.74||144.74|4
1732098130000|2024-11-20 10:22:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|50
1732098140000|2024-11-20 10:22:20||144.79||144.79||144.79||144.74|0
1732098150000|2024-11-20 10:22:30|||||||||1
1732098190000|2024-11-20 10:23:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|2
1732098210000|2024-11-20 10:23:30||144.74||144.74||144.74||144.74|0
1732098220000|2024-11-20 10:23:40||144.79||144.79||144.79||144.74|0
1732098230000|2024-11-20 10:23:50||144.74||144.74||144.74||144.74|0
1732098240000|2024-11-20 10:24:00|144.92|144.79|144.92|144.84|144.92|144.84|144.92|144.79|0
1732098250000|2024-11-20 10:24:10|||||||||5
1732098260000|2024-11-20 10:24:20||144.79||144.79||144.79||144.79|37
1732098270000|2024-11-20 10:24:30||144.84||144.79||144.84||144.79|0
1732098280000|2024-11-20 10:24:40||144.84||144.84||144.84||144.84|0
1732098290000|2024-11-20 10:24:50||144.79||144.79||144.79||144.79|12
1732098300000|2024-11-20 10:25:00||144.84||144.84||144.84||144.79|4
1732098310000|2024-11-20 10:25:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|101
1732098320000|2024-11-20 10:25:20|144.97|144.84|144.92|144.84|144.97|144.89|144.92|144.84|4
1732098330000|2024-11-20 10:25:30|144.97||144.97||144.97||144.92||0
1732098340000|2024-11-20 10:25:40|144.92||144.92||144.92||144.92||0
1732098350000|2024-11-20 10:25:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732098360000|2024-11-20 10:26:00||144.84||144.89||144.89||144.84|50
1732098380000|2024-11-20 10:26:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|22
1732098400000|2024-11-20 10:26:40|144.97||144.92||144.97||144.92||0
1732098410000|2024-11-20 10:26:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732098420000|2024-11-20 10:27:00||144.84||144.84||144.84||144.84|5
1732098430000|2024-11-20 10:27:10||144.89||144.89||144.89||144.89|0
1732098440000|2024-11-20 10:27:20|||||||||1
1732098450000|2024-11-20 10:27:30||144.84||144.89||144.89||144.84|1
1732098480000|2024-11-20 10:28:00|144.92|144.84|144.87|144.79|144.97|144.84|144.87|144.79|0
1732098490000|2024-11-20 10:28:10|144.92||144.87||144.92||144.87||0
1732098500000|2024-11-20 10:28:20|144.92||144.87||144.92||144.87||0
1732098520000|2024-11-20 10:28:40|144.92||144.87||144.92||144.87||0
1732098530000|2024-11-20 10:28:50|144.92||144.87||144.92||144.87||0
1732098560000|2024-11-20 10:29:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1732098570000|2024-11-20 10:29:30|144.77|144.69|144.72|144.64|144.77|144.74|144.72|144.64|64
1732098580000|2024-11-20 10:29:40||144.59||144.64||144.64||144.59|66
1732098590000|2024-11-20 10:29:50||144.59||144.64||144.64||144.59|35
1732098600000|2024-11-20 10:30:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|102
1732098610000|2024-11-20 10:30:10|||||||||37
1732098620000|2024-11-20 10:30:20|144.62|144.54|144.67|144.54|144.67|144.59|144.57|144.49|739
1732098630000|2024-11-20 10:30:30|144.62|144.59|144.57|144.49|144.67|144.59|144.57|144.49|638
1732098640000|2024-11-20 10:30:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|609
1732098650000|2024-11-20 10:30:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|49
1732098660000|2024-11-20 10:31:00|||||||||10
1732098670000|2024-11-20 10:31:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1732098680000|2024-11-20 10:31:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|2
1732098690000|2024-11-20 10:31:30|144.62||144.62||144.62||144.57||0
1732098700000|2024-11-20 10:31:40|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|0
1732098710000|2024-11-20 10:31:50||144.49||144.54||144.54||144.49|0
1732098720000|2024-11-20 10:32:00|144.67||144.67||144.67||144.62||0
1732098730000|2024-11-20 10:32:10|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|0
1732098740000|2024-11-20 10:32:20|144.62||144.62||144.67||144.62||0
1732098750000|2024-11-20 10:32:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1732098760000|2024-11-20 10:32:40|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|0
1732098770000|2024-11-20 10:32:50|144.67||144.72||144.72||144.67||0
1732098780000|2024-11-20 10:33:00|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|0
1732098840000|2024-11-20 10:34:00|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|0
1732098850000|2024-11-20 10:34:10||144.64||144.64||144.64||144.59|2
1732098860000|2024-11-20 10:34:20|144.77||144.77||144.77||144.72||0
1732098870000|2024-11-20 10:34:30|144.72||144.72||144.77||144.72||0
1732098890000|2024-11-20 10:34:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|30
1732098900000|2024-11-20 10:35:00|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|7
1732098910000|2024-11-20 10:35:10||144.64||144.64||144.64||144.59|0
1732098920000|2024-11-20 10:35:20|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|36
1732098930000|2024-11-20 10:35:30|||||||||1
1732098940000|2024-11-20 10:35:40|||||||||37
1732098960000|2024-11-20 10:36:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1732098980000|2024-11-20 10:36:20|144.67||144.62||144.67||144.62||0
1732098990000|2024-11-20 10:36:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|42
1732099000000|2024-11-20 10:36:40|144.67||144.67||144.67||144.62||0
1732099010000|2024-11-20 10:36:50||144.59||144.59||144.59||144.54|0
1732099030000|2024-11-20 10:37:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1732099050000|2024-11-20 10:37:30|144.77||144.77||144.77||144.77||1
1732099060000|2024-11-20 10:37:40||144.69||144.69||144.69||144.69|0
1732099080000|2024-11-20 10:38:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|124
1732099090000|2024-11-20 10:38:10|144.82||144.77||144.82||144.77||0
1732099100000|2024-11-20 10:38:20|144.82||144.77||144.82||144.77||0
1732099110000|2024-11-20 10:38:30|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1732099120000|2024-11-20 10:38:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|43
1732099140000|2024-11-20 10:39:00|144.92|144.79|144.87|144.79|144.92|144.84|144.87|144.79|328
1732099180000|2024-11-20 10:39:40|||||||||52
1732099210000|2024-11-20 10:40:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|51
1732099220000|2024-11-20 10:40:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|41
1732099230000|2024-11-20 10:40:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|64
1732099240000|2024-11-20 10:40:40|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|22
1732099260000|2024-11-20 10:41:00|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|49
1732099270000|2024-11-20 10:41:10|144.82||144.82||144.87||144.82||167
1732099280000|2024-11-20 10:41:20|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|27
1732099290000|2024-11-20 10:41:30|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|14
1732099320000|2024-11-20 10:42:00||144.69||144.69||144.74||144.69|1
1732099330000|2024-11-20 10:42:10||144.74||144.74||144.74||144.74|0
1732099350000|2024-11-20 10:42:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732099360000|2024-11-20 10:42:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|150
1732099390000|2024-11-20 10:43:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|11
1732099400000|2024-11-20 10:43:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|1
1732099440000|2024-11-20 10:44:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|47
1732099480000|2024-11-20 10:44:40||144.64||144.69||144.69||144.64|29
1732099490000|2024-11-20 10:44:50||144.64||144.64||144.64||144.64|2
1732099510000|2024-11-20 10:45:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|2
1732099520000|2024-11-20 10:45:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1732099560000|2024-11-20 10:46:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|1
1732099580000|2024-11-20 10:46:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1732099590000|2024-11-20 10:46:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1732099600000|2024-11-20 10:46:40||144.54||144.54||144.59||144.54|0
1732099610000|2024-11-20 10:46:50||144.59||144.54||144.59||144.54|0
1732099620000|2024-11-20 10:47:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|0
1732099630000|2024-11-20 10:47:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|0
1732099660000|2024-11-20 10:47:40|144.67||144.62||144.67||144.62||0
1732099670000|2024-11-20 10:47:50|144.67||144.62||144.67||144.62||0
1732099700000|2024-11-20 10:48:20|144.67||144.67||144.67||144.67||0
1732099710000|2024-11-20 10:48:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1732099770000|2024-11-20 10:49:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|92
1732099780000|2024-11-20 10:49:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|29
1732099800000|2024-11-20 10:50:00|144.72||144.72||144.72||144.72||13
1732099810000|2024-11-20 10:50:10|144.67||144.67||144.72||144.67||0
1732099830000|2024-11-20 10:50:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|53
1732099840000|2024-11-20 10:50:40|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|0
1732099850000|2024-11-20 10:50:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1732099870000|2024-11-20 10:51:10|144.67||144.62||144.67||144.62||0
1732099880000|2024-11-20 10:51:20|144.67||144.67||144.67||144.62||1
1732099890000|2024-11-20 10:51:30|144.62||144.62||144.67||144.62||0
1732099900000|2024-11-20 10:51:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|11
1732099910000|2024-11-20 10:51:50||144.59||144.54||144.59||144.54|0
1732099920000|2024-11-20 10:52:00|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|7
1732099930000|2024-11-20 10:52:10|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|9
1732099940000|2024-11-20 10:52:20|144.67||144.67||144.67||144.62||0
1732099950000|2024-11-20 10:52:30|144.62||144.67||144.67||144.62||0
1732099960000|2024-11-20 10:52:40||144.59||144.59||144.59||144.54|0
1732099970000|2024-11-20 10:52:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|0
1732099980000|2024-11-20 10:53:00|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|0
1732099990000|2024-11-20 10:53:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1732100050000|2024-11-20 10:54:10|144.77||144.72||144.77||144.72||9
1732100080000|2024-11-20 10:54:40||144.59||144.64||144.64||144.59|5
1732100100000|2024-11-20 10:55:00||144.59||144.59||144.64||144.59|0
1732100110000|2024-11-20 10:55:10||144.64||144.64||144.64||144.64|0
1732100140000|2024-11-20 10:55:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1732100200000|2024-11-20 10:56:40|||||||||5
1732100230000|2024-11-20 10:57:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|14
1732100240000|2024-11-20 10:57:20|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|1
1732100250000|2024-11-20 10:57:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1732100270000|2024-11-20 10:57:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1732100290000|2024-11-20 10:58:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1732100310000|2024-11-20 10:58:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|37
1732100330000|2024-11-20 10:58:50||144.39||144.44||144.44||144.39|0
1732100340000|2024-11-20 10:59:00|||||||||1
1732100350000|2024-11-20 10:59:10|144.57||144.52||144.57||144.52||7
1732100390000|2024-11-20 10:59:50|144.57||144.57||144.57||144.57||0
1732100400000|2024-11-20 11:00:00|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|16
1732100430000|2024-11-20 11:00:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1732100440000|2024-11-20 11:00:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|16
1732100450000|2024-11-20 11:00:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|18
1732100460000|2024-11-20 11:01:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1732100490000|2024-11-20 11:01:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1732100510000|2024-11-20 11:01:50|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|125
1732100520000|2024-11-20 11:02:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|21
1732100530000|2024-11-20 11:02:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|12
1732100540000|2024-11-20 11:02:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1732100570000|2024-11-20 11:02:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1732100580000|2024-11-20 11:03:00|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|2
1732100590000|2024-11-20 11:03:10|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|12
1732100600000|2024-11-20 11:03:20||144.34||144.34||144.34||144.34|0
1732100610000|2024-11-20 11:03:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|6
1732100630000|2024-11-20 11:03:50|||||||||2
1732100690000|2024-11-20 11:04:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|20
1732100700000|2024-11-20 11:05:00||144.34||144.34||144.34||144.34|8
1732100710000|2024-11-20 11:05:10|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|0
1732100720000|2024-11-20 11:05:20|144.42||144.42||144.47||144.42||0
1732100760000|2024-11-20 11:06:00|144.47||144.47||144.47||144.47||19
1732100770000|2024-11-20 11:06:10|144.42||144.42||144.42||144.42||0
1732100790000|2024-11-20 11:06:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|14
1732100810000|2024-11-20 11:06:50|||||||||43
1732100860000|2024-11-20 11:07:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1732100870000|2024-11-20 11:07:50|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|8
1732100880000|2024-11-20 11:08:00|144.42||144.42||144.47||144.42||0
1732100900000|2024-11-20 11:08:20|144.47||144.47||144.47||144.47||0
1732100910000|2024-11-20 11:08:30|144.42||144.42||144.42||144.42||0
1732100930000|2024-11-20 11:08:50|||||||||14
1732100940000|2024-11-20 11:09:00||144.29||144.34||144.34||144.29|0
1732100980000|2024-11-20 11:09:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|75
1732100990000|2024-11-20 11:09:50|144.37|144.34|144.42|144.29|144.42|144.34|144.32|144.29|38
1732101000000|2024-11-20 11:10:00|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|1
1732101010000|2024-11-20 11:10:10|144.42||144.37||144.42||144.37||0
1732101020000|2024-11-20 11:10:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732101060000|2024-11-20 11:11:00|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|9
1732101070000|2024-11-20 11:11:10|144.37|144.34|144.32|144.24|144.37|144.34|144.32|144.24|74
1732101080000|2024-11-20 11:11:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|1
1732101090000|2024-11-20 11:11:30||144.24||144.29||144.29||144.24|0
1732101100000|2024-11-20 11:11:40||144.24||144.24||144.24||144.24|15
1732101110000|2024-11-20 11:11:50|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|0
1732101130000|2024-11-20 11:12:10||144.19||144.24||144.24||144.19|5
1732101150000|2024-11-20 11:12:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|3
1732101160000|2024-11-20 11:12:40|144.27||144.32||144.32||144.27||0
1732101170000|2024-11-20 11:12:50|144.27||144.32||144.32||144.27||0
1732101180000|2024-11-20 11:13:00|144.27||144.27||144.27||144.27||0
1732101190000|2024-11-20 11:13:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1732101210000|2024-11-20 11:13:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|60
1732101250000|2024-11-20 11:14:10|||||||||35
1732101290000|2024-11-20 11:14:50||144.24||144.24||144.24||144.24|1
1732101300000|2024-11-20 11:15:00|144.32||144.32||144.37||144.32||2
1732101310000|2024-11-20 11:15:10|144.37||144.32||144.37||144.32||0
1732101320000|2024-11-20 11:15:20|||||||||1
1732101360000|2024-11-20 11:16:00|||||||||1
1732101380000|2024-11-20 11:16:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1732101400000|2024-11-20 11:16:40|||||||||45
1732101420000|2024-11-20 11:17:00|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|20
1732101430000|2024-11-20 11:17:10|144.32||144.37||144.37||144.32||0
1732101440000|2024-11-20 11:17:20|144.32||144.37||144.37||144.32||0
1732101450000|2024-11-20 11:17:30||144.29||144.29||144.29||144.24|0
1732101460000|2024-11-20 11:17:40||144.24||144.29||144.29||144.24|0
1732101480000|2024-11-20 11:18:00|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|5
1732101490000|2024-11-20 11:18:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1732101510000|2024-11-20 11:18:30|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|13
1732101520000|2024-11-20 11:18:40|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|0
1732101540000|2024-11-20 11:19:00|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|5046
1732101550000|2024-11-20 11:19:10||144.34||144.34||144.34||144.34|5000
1732101590000|2024-11-20 11:19:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17
1732101600000|2024-11-20 11:20:00||144.34||144.39||144.39||144.34|10
1732101610000|2024-11-20 11:20:10||144.34||144.39||144.39||144.34|0
1732101650000|2024-11-20 11:20:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1732101660000|2024-11-20 11:21:00|||||||||4
1732101670000|2024-11-20 11:21:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1732101690000|2024-11-20 11:21:30|||||||||7
1732101700000|2024-11-20 11:21:40|||||||||1
1732101710000|2024-11-20 11:21:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1732101730000|2024-11-20 11:22:10|||||||||3
1732101770000|2024-11-20 11:22:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|15
1732101780000|2024-11-20 11:23:00|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|2
1732101790000|2024-11-20 11:23:10||144.34||144.34||144.34||144.29|0
1732101840000|2024-11-20 11:24:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1732101870000|2024-11-20 11:24:30|144.42||144.42||144.42||144.42||2
1732101880000|2024-11-20 11:24:40|144.37||144.37||144.42||144.37||0
1732101890000|2024-11-20 11:24:50|144.42||144.42||144.42||144.42||20000
1732101900000|2024-11-20 11:25:00|144.37||144.37||144.37||144.37||0
1732101960000|2024-11-20 11:26:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|26
1732101970000|2024-11-20 11:26:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1732102040000|2024-11-20 11:27:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|60
1732102050000|2024-11-20 11:27:30|||||||||10000
1732102080000|2024-11-20 11:28:00|||||||||2
1732102100000|2024-11-20 11:28:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|22
1732102110000|2024-11-20 11:28:30||144.19||144.24||144.24||144.19|0
1732102140000|2024-11-20 11:29:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|44
1732102150000|2024-11-20 11:29:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|3613
1732102190000|2024-11-20 11:29:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|52
1732102200000|2024-11-20 11:30:00|||||||||2
1732102250000|2024-11-20 11:30:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|27
1732102260000|2024-11-20 11:31:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1732102280000|2024-11-20 11:31:20||144.19||144.24||144.24||144.19|3
1732102300000|2024-11-20 11:31:40|144.37|144.19|144.37|144.29|144.37|144.29|144.37|144.19|11
1732102320000|2024-11-20 11:32:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1732102330000|2024-11-20 11:32:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|1
1732102340000|2024-11-20 11:32:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|65
1732102350000|2024-11-20 11:32:30|||||||||1
1732102380000|2024-11-20 11:33:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|1
1732102400000|2024-11-20 11:33:20||144.24||144.29||144.29||144.24|0
1732102410000|2024-11-20 11:33:30|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|39
1732102420000|2024-11-20 11:33:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1732102430000|2024-11-20 11:33:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|47
1732102450000|2024-11-20 11:34:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|51
1732102470000|2024-11-20 11:34:30|144.37||144.32||144.37||144.32||107
1732102480000|2024-11-20 11:34:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1732102490000|2024-11-20 11:34:50||144.24||144.24||144.29||144.24|1
1732102500000|2024-11-20 11:35:00|144.32||144.32||144.32||144.32||0
1732102510000|2024-11-20 11:35:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1732102540000|2024-11-20 11:35:40|144.42||144.42||144.42||144.42||17
1732102550000|2024-11-20 11:35:50||144.34||144.34||144.34||144.34|3
1732102570000|2024-11-20 11:36:10|||||||||2
1732102590000|2024-11-20 11:36:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|110
1732102600000|2024-11-20 11:36:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|146
1732102610000|2024-11-20 11:36:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|112
1732102630000|2024-11-20 11:37:10|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|156
1732102640000|2024-11-20 11:37:20|||||||||2
1732102650000|2024-11-20 11:37:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|7535
1732102660000|2024-11-20 11:37:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1732102670000|2024-11-20 11:37:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|403
1732102680000|2024-11-20 11:38:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1732102700000|2024-11-20 11:38:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|5
1732102710000|2024-11-20 11:38:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732102720000|2024-11-20 11:38:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|2
1732102750000|2024-11-20 11:39:10|||||||||5
1732102760000|2024-11-20 11:39:20|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|3
1732102780000|2024-11-20 11:39:40||144.09||144.09||144.09||144.09|0
1732102790000|2024-11-20 11:39:50|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|12
1732102810000|2024-11-20 11:40:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1732102820000|2024-11-20 11:40:20|||||||||2
1732102840000|2024-11-20 11:40:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|22
1732102850000|2024-11-20 11:40:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|17
1732102860000|2024-11-20 11:41:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|24
1732102890000|2024-11-20 11:41:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|163
1732102900000|2024-11-20 11:41:40|||||||||9
1732102940000|2024-11-20 11:42:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1732102950000|2024-11-20 11:42:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1732102980000|2024-11-20 11:43:00|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|8
1732102990000|2024-11-20 11:43:10||144.09||144.09||144.09||144.09|0
1732103070000|2024-11-20 11:44:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|210
1732103090000|2024-11-20 11:44:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|42
1732103100000|2024-11-20 11:45:00||144.09||144.14||144.14||144.09|15
1732103140000|2024-11-20 11:45:40||144.09||144.09||144.09||144.09|107
1732103150000|2024-11-20 11:45:50||144.14||144.14||144.14||144.14|0
1732103160000|2024-11-20 11:46:00|||||||||1
1732103170000|2024-11-20 11:46:10||144.09||144.09||144.09||144.09|2
1732103180000|2024-11-20 11:46:20||144.14||144.14||144.14||144.14|5000
1732103190000|2024-11-20 11:46:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|35
1732103200000|2024-11-20 11:46:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|4
1732103210000|2024-11-20 11:46:50|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|3
1732103220000|2024-11-20 11:47:00|144.22||144.27||144.27||144.22||4
1732103230000|2024-11-20 11:47:10|144.22||144.22||144.22||144.22||0
1732103240000|2024-11-20 11:47:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|16
1732103250000|2024-11-20 11:47:30||144.09||144.14||144.14||144.09|0
1732103270000|2024-11-20 11:47:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5000
1732103280000|2024-11-20 11:48:00|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|7
1732103290000|2024-11-20 11:48:10|144.22||144.22||144.22||144.22||0
1732103330000|2024-11-20 11:48:50|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|3
1732103340000|2024-11-20 11:49:00|144.22||144.22||144.22||144.22||0
1732103380000|2024-11-20 11:49:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1732103400000|2024-11-20 11:50:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1732103410000|2024-11-20 11:50:10|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|0
1732103430000|2024-11-20 11:50:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|6
1732103450000|2024-11-20 11:50:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1732103470000|2024-11-20 11:51:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1732103480000|2024-11-20 11:51:20||144.19||144.24||144.24||144.19|11
1732103490000|2024-11-20 11:51:30||144.19||144.24||144.24||144.19|0
1732103570000|2024-11-20 11:52:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1732103580000|2024-11-20 11:53:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1732103600000|2024-11-20 11:53:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1732103670000|2024-11-20 11:54:30|144.42||144.37||144.42||144.37||78
1732103680000|2024-11-20 11:54:40|||||||||4
1732103690000|2024-11-20 11:54:50|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|24
1732103700000|2024-11-20 11:55:00|144.47|144.34|144.42|144.34|144.47|144.39|144.42|144.34|25
1732103710000|2024-11-20 11:55:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|66
1732103740000|2024-11-20 11:55:40|144.32|144.24|144.32|144.24|144.37|144.29|144.27|144.19|284
1732103750000|2024-11-20 11:55:50|||||||||3
1732103770000|2024-11-20 11:56:10|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|62
1732103780000|2024-11-20 11:56:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|1
1732103790000|2024-11-20 11:56:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1732103820000|2024-11-20 11:57:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|579
1732103870000|2024-11-20 11:57:50|144.37||144.37||144.37||144.37||2
1732103880000|2024-11-20 11:58:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|209
1732103920000|2024-11-20 11:58:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|38
1732103930000|2024-11-20 11:58:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1732103940000|2024-11-20 11:59:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|12
1732103990000|2024-11-20 11:59:50|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|30
1732104000000|2024-11-20 12:00:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|361
1732104030000|2024-11-20 12:00:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|150
1732104040000|2024-11-20 12:00:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|23
1732104050000|2024-11-20 12:00:50|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1732104060000|2024-11-20 12:01:00|144.22|144.14|144.27|144.19|144.32|144.19|144.22|144.14|113
1732104070000|2024-11-20 12:01:10|||||||||1
1732104080000|2024-11-20 12:01:20|||||||||1
1732104090000|2024-11-20 12:01:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1732104110000|2024-11-20 12:01:50|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|3
1732104130000|2024-11-20 12:02:10||144.29||144.24||144.29||144.24|0
1732104140000|2024-11-20 12:02:20||144.29||144.29||144.29||144.29|0
1732104150000|2024-11-20 12:02:30||144.24||144.29||144.29||144.24|0
1732104160000|2024-11-20 12:02:40||144.24||144.24||144.24||144.24|0
1732104170000|2024-11-20 12:02:50|144.32||144.32||144.32||144.32||36
1732104180000|2024-11-20 12:03:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1732104190000|2024-11-20 12:03:10||144.24||144.24||144.29||144.24|1
1732104200000|2024-11-20 12:03:20|144.32||144.32||144.32||144.32||0
1732104220000|2024-11-20 12:03:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|19
1732104230000|2024-11-20 12:03:50|||||||||139
1732104240000|2024-11-20 12:04:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732104260000|2024-11-20 12:04:20|||||||||33
1732104270000|2024-11-20 12:04:30||144.14||144.19||144.19||144.14|79
1732104280000|2024-11-20 12:04:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1732104320000|2024-11-20 12:05:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|61
1732104340000|2024-11-20 12:05:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|6
1732104350000|2024-11-20 12:05:50||144.14||144.19||144.19||144.14|3
1732104370000|2024-11-20 12:06:10||144.14||144.19||144.19||144.14|3
1732104390000|2024-11-20 12:06:30|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|0
1732104400000|2024-11-20 12:06:40||144.14||144.14||144.14||144.14|0
1732104410000|2024-11-20 12:06:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732104460000|2024-11-20 12:07:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1732104470000|2024-11-20 12:07:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1732104480000|2024-11-20 12:08:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|4
1732104500000|2024-11-20 12:08:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|7
1732104520000|2024-11-20 12:08:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1732104530000|2024-11-20 12:08:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1732104540000|2024-11-20 12:09:00|||||||||6
1732104550000|2024-11-20 12:09:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|60
1732104570000|2024-11-20 12:09:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|286
1732104580000|2024-11-20 12:09:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1732104590000|2024-11-20 12:09:50|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|5
1732104600000|2024-11-20 12:10:00||143.94||143.89||143.94||143.89|0
1732104610000|2024-11-20 12:10:10|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|0
1732104630000|2024-11-20 12:10:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|10
1732104640000|2024-11-20 12:10:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1732104650000|2024-11-20 12:10:50|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|3
1732104660000|2024-11-20 12:11:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|57
1732104670000|2024-11-20 12:11:10|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|44
1732104680000|2024-11-20 12:11:20||143.94||143.89||143.94||143.89|6
1732104690000|2024-11-20 12:11:30||143.94||143.89||143.94||143.89|4
1732104700000|2024-11-20 12:11:40|143.97||143.97||144.02||143.97||0
1732104710000|2024-11-20 12:11:50|144.02||143.97||144.02||143.97||0
1732104730000|2024-11-20 12:12:10||143.84||143.84||143.89||143.84|0
1732104740000|2024-11-20 12:12:20|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|13
1732104760000|2024-11-20 12:12:40|143.97||143.97||143.97||143.92||0
1732104770000|2024-11-20 12:12:50|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|1
1732104780000|2024-11-20 12:13:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1732104790000|2024-11-20 12:13:10|144.07||144.07||144.07||144.07||0
1732104800000|2024-11-20 12:13:20|144.02||144.07||144.07||144.02||0
1732104820000|2024-11-20 12:13:40|144.02||144.02||144.07||144.02||0
1732104830000|2024-11-20 12:13:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|12
1732104840000|2024-11-20 12:14:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|318
1732104870000|2024-11-20 12:14:30|144.17||144.12||144.17||144.12||4
1732104880000|2024-11-20 12:14:40|144.17||144.17||144.17||144.17||0
1732104890000|2024-11-20 12:14:50|144.12||144.12||144.12||144.12||0
1732104900000|2024-11-20 12:15:00|144.17|143.99|144.17|144.09|144.17|144.09|144.17|143.99|3
1732104940000|2024-11-20 12:15:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1732104950000|2024-11-20 12:15:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|0
1732104990000|2024-11-20 12:16:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1732105000000|2024-11-20 12:16:40|144.27||144.22||144.27||144.22||0
1732105010000|2024-11-20 12:16:50|144.27|144.09|144.17|144.09|144.27|144.09|144.17|144.09|5
1732105020000|2024-11-20 12:17:00|144.22||144.17||144.22||144.17||0
1732105040000|2024-11-20 12:17:20|144.22||144.17||144.22||144.17||0
1732105050000|2024-11-20 12:17:30|144.22||144.17||144.22||144.17||0
1732105060000|2024-11-20 12:17:40|144.22||144.17||144.22||144.17||0
1732105070000|2024-11-20 12:17:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|0
1732105080000|2024-11-20 12:18:00||144.09||144.09||144.14||144.09|12
1732105090000|2024-11-20 12:18:10||144.14||144.14||144.14||144.14|0
1732105160000|2024-11-20 12:19:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|126
1732105200000|2024-11-20 12:20:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|55
1732105210000|2024-11-20 12:20:10|144.27||144.27||144.27||144.22||1
1732105220000|2024-11-20 12:20:20||144.19||144.19||144.19||144.14|0
1732105230000|2024-11-20 12:20:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1732105240000|2024-11-20 12:20:40|144.27||144.22||144.27||144.22||0
1732105250000|2024-11-20 12:20:50|||||||||1
1732105260000|2024-11-20 12:21:00|||||||||580
1732105270000|2024-11-20 12:21:10|||||||||1
1732105310000|2024-11-20 12:21:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1732105320000|2024-11-20 12:22:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1732105330000|2024-11-20 12:22:10|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1732105340000|2024-11-20 12:22:20|144.22||144.22||144.27||144.22||0
1732105350000|2024-11-20 12:22:30|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1732105360000|2024-11-20 12:22:40|144.22||144.22||144.22||144.22||0
1732105370000|2024-11-20 12:22:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732105380000|2024-11-20 12:23:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|35
1732105390000|2024-11-20 12:23:10|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|0
1732105400000|2024-11-20 12:23:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1732105410000|2024-11-20 12:23:30|144.27||144.27||144.27||144.27||0
1732105420000|2024-11-20 12:23:40|144.22||144.22||144.27||144.22||1
1732105430000|2024-11-20 12:23:50|144.27||144.22||144.27||144.22||0
1732105440000|2024-11-20 12:24:00|144.27||144.27||144.27||144.22||42
1732105450000|2024-11-20 12:24:10|144.22||144.22||144.27||144.22||0
1732105490000|2024-11-20 12:24:50|||||||||1
1732105510000|2024-11-20 12:25:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|24
1732105550000|2024-11-20 12:25:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1732105570000|2024-11-20 12:26:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732105580000|2024-11-20 12:26:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|7
1732105600000|2024-11-20 12:26:40||144.04||144.04||144.04||144.04|0
1732105610000|2024-11-20 12:26:50|144.12||144.12||144.12||144.12||0
1732105620000|2024-11-20 12:27:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732105630000|2024-11-20 12:27:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|3
1732105670000|2024-11-20 12:27:50|144.22||144.22||144.22||144.22||0
1732105680000|2024-11-20 12:28:00|144.17||144.22||144.22||144.17||0
1732105690000|2024-11-20 12:28:10|144.17||144.17||144.22||144.17||0
1732105710000|2024-11-20 12:28:30|144.22||144.22||144.22||144.22||0
1732105720000|2024-11-20 12:28:40|144.17||144.17||144.17||144.17||0
1732105730000|2024-11-20 12:28:50|144.22||144.22||144.22||144.22||0
1732105740000|2024-11-20 12:29:00|144.17||144.17||144.17||144.17||0
1732105750000|2024-11-20 12:29:10|||||||||110
1732105760000|2024-11-20 12:29:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1732105780000|2024-11-20 12:29:40|||||||||1
1732105840000|2024-11-20 12:30:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1732105870000|2024-11-20 12:31:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|20
1732105880000|2024-11-20 12:31:20|||||||||4
1732105890000|2024-11-20 12:31:30|||||||||540
1732105900000|2024-11-20 12:31:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|9
1732105910000|2024-11-20 12:31:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1732105970000|2024-11-20 12:32:50|||||||||420
1732105980000|2024-11-20 12:33:00||144.19||144.19||144.24||144.19|12
1732105990000|2024-11-20 12:33:10|144.27||144.32||144.32||144.27||0
1732106000000|2024-11-20 12:33:20|144.27||144.27||144.32||144.27||0
1732106010000|2024-11-20 12:33:30||144.14||144.14||144.14||144.14|0
1732106030000|2024-11-20 12:33:50|144.22||144.22||144.22||144.22||0
1732106070000|2024-11-20 12:34:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1732106090000|2024-11-20 12:34:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|1
1732106120000|2024-11-20 12:35:20||144.09||144.14||144.14||144.09|7
1732106130000|2024-11-20 12:35:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|10
1732106140000|2024-11-20 12:35:40|144.27||144.22||144.27||144.22||1
1732106150000|2024-11-20 12:35:50|144.27||144.27||144.27||144.22||301
1732106160000|2024-11-20 12:36:00|144.22||144.22||144.27||144.22||0
1732106170000|2024-11-20 12:36:10|144.27||144.22||144.27||144.22||88
1732106200000|2024-11-20 12:36:40|144.27||144.22||144.27||144.22||0
1732106220000|2024-11-20 12:37:00|||||||||5
1732106240000|2024-11-20 12:37:20|144.27||144.27||144.27||144.22||5
1732106250000|2024-11-20 12:37:30|144.22||144.22||144.27||144.22||0
1732106260000|2024-11-20 12:37:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732106270000|2024-11-20 12:37:50||144.14||144.14||144.14||144.14|22
1732106280000|2024-11-20 12:38:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|2
1732106290000|2024-11-20 12:38:10|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|0
1732106300000|2024-11-20 12:38:20|144.27||144.27||144.27||144.27||0
1732106320000|2024-11-20 12:38:40|144.22||144.22||144.27||144.22||0
1732106330000|2024-11-20 12:38:50|144.27||144.22||144.27||144.22||0
1732106340000|2024-11-20 12:39:00|144.27||144.27||144.27||144.27||0
1732106350000|2024-11-20 12:39:10||144.19||144.19||144.19||144.19|0
1732106390000|2024-11-20 12:39:50||144.14||144.19||144.19||144.14|0
1732106400000|2024-11-20 12:40:00|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|12
1732106410000|2024-11-20 12:40:10|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|44
1732106420000|2024-11-20 12:40:20||144.19||144.19||144.19||144.19|0
1732106430000|2024-11-20 12:40:30|144.32||144.32||144.32||144.32||13
1732106440000|2024-11-20 12:40:40|144.27||144.27||144.27||144.27||0
1732106460000|2024-11-20 12:41:00|||||||||2
1732106480000|2024-11-20 12:41:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|18
1732106540000|2024-11-20 12:42:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1732106590000|2024-11-20 12:43:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|37
1732106620000|2024-11-20 12:43:40|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|56
1732106630000|2024-11-20 12:43:50|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|10
1732106640000|2024-11-20 12:44:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1732106650000|2024-11-20 12:44:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|13
1732106700000|2024-11-20 12:45:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|13
1732106710000|2024-11-20 12:45:10|144.52||144.52||144.57||144.52||4
1732106730000|2024-11-20 12:45:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1732106740000|2024-11-20 12:45:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|1
1732106750000|2024-11-20 12:45:50|144.62||144.62||144.62||144.62||0
1732106760000|2024-11-20 12:46:00||144.54||144.54||144.54||144.54|0
1732106780000|2024-11-20 12:46:20|144.67||144.62||144.67||144.62||0
1732106790000|2024-11-20 12:46:30|144.67||144.67||144.67||144.62||0
1732106800000|2024-11-20 12:46:40|144.62||144.62||144.67||144.62||0
1732106820000|2024-11-20 12:47:00|||||||||4
1732106900000|2024-11-20 12:48:20|||||||||159
1732106910000|2024-11-20 12:48:30|||||||||10
1732106920000|2024-11-20 12:48:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|20
1732106930000|2024-11-20 12:48:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|6
1732106940000|2024-11-20 12:49:00|144.62||144.57||144.62||144.57||0
1732106950000|2024-11-20 12:49:10|144.62||144.57||144.62||144.57||5
1732106960000|2024-11-20 12:49:20|144.62||144.57||144.62||144.57||0
1732106970000|2024-11-20 12:49:30|144.62||144.57||144.62||144.57||0
1732107000000|2024-11-20 12:50:00|||||||||6
1732107050000|2024-11-20 12:50:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|1
1732107060000|2024-11-20 12:51:00||144.44||144.49||144.49||144.44|0
1732107090000|2024-11-20 12:51:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1732107100000|2024-11-20 12:51:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|15
1732107110000|2024-11-20 12:51:50||144.44||144.49||144.49||144.44|2
1732107140000|2024-11-20 12:52:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|2
1732107150000|2024-11-20 12:52:30|144.57||144.57||144.57||144.57||0
1732107160000|2024-11-20 12:52:40|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|0
1732107170000|2024-11-20 12:52:50||144.54||144.49||144.54||144.49|0
1732107180000|2024-11-20 12:53:00||144.54||144.54||144.54||144.49|0
1732107190000|2024-11-20 12:53:10||144.49||144.54||144.54||144.49|0
1732107200000|2024-11-20 12:53:20||144.49||144.54||144.54||144.49|0
1732107220000|2024-11-20 12:53:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1732107230000|2024-11-20 12:53:50|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|10
1732107240000|2024-11-20 12:54:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|7
1732107250000|2024-11-20 12:54:10||144.49||144.54||144.54||144.49|0
1732107260000|2024-11-20 12:54:20||144.49||144.54||144.54||144.49|1
1732107290000|2024-11-20 12:54:50||144.49||144.54||144.54||144.49|0
1732107300000|2024-11-20 12:55:00|144.67||144.67||144.67||144.67||0
1732107310000|2024-11-20 12:55:10|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1732107320000|2024-11-20 12:55:20||144.49||144.54||144.54||144.49|2
1732107350000|2024-11-20 12:55:50||144.49||144.49||144.49||144.49|6
1732107360000|2024-11-20 12:56:00||144.54||144.54||144.54||144.54|0
1732107370000|2024-11-20 12:56:10||144.49||144.49||144.54||144.49|1
1732107380000|2024-11-20 12:56:20||144.54||144.54||144.54||144.49|0
1732107390000|2024-11-20 12:56:30||144.49||144.54||144.54||144.49|65
1732107400000|2024-11-20 12:56:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1732107410000|2024-11-20 12:56:50|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|73
1732107420000|2024-11-20 12:57:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|27
1732107430000|2024-11-20 12:57:10|||||||||1
1732107440000|2024-11-20 12:57:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|34
1732107450000|2024-11-20 12:57:30|||||||||41
1732107460000|2024-11-20 12:57:40|||||||||3
1732107530000|2024-11-20 12:58:50|||||||||57
1732107540000|2024-11-20 12:59:00||144.49||144.54||144.54||144.49|0
1732107550000|2024-11-20 12:59:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|12
1732107560000|2024-11-20 12:59:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1732107580000|2024-11-20 12:59:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|33
1732107590000|2024-11-20 12:59:50|||||||||1
1732107600000|2024-11-20 13:00:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|18
1732107610000|2024-11-20 13:00:10|144.57||144.57||144.62||144.57||0
1732107630000|2024-11-20 13:00:30|||||||||139
1732107640000|2024-11-20 13:00:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|5
1732107650000|2024-11-20 13:00:50|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|1
1732107660000|2024-11-20 13:01:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|1
1732107670000|2024-11-20 13:01:10||144.54||144.54||144.54||144.49|2
1732107680000|2024-11-20 13:01:20|144.67|144.49|144.62|144.54|144.67|144.54|144.62|144.49|2
1732107700000|2024-11-20 13:01:40|||||||||2
1732107780000|2024-11-20 13:03:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|8
1732107790000|2024-11-20 13:03:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1732107800000|2024-11-20 13:03:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1732107810000|2024-11-20 13:03:30|144.62||144.57||144.62||144.57||0
1732107820000|2024-11-20 13:03:40|144.62||144.57||144.62||144.57||0
1732107830000|2024-11-20 13:03:50|144.62||144.62||144.62||144.57||0
1732107840000|2024-11-20 13:04:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1732107860000|2024-11-20 13:04:20|||||||||2
1732107880000|2024-11-20 13:04:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|1
1732107890000|2024-11-20 13:04:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|15
1732107900000|2024-11-20 13:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|9
1732107920000|2024-11-20 13:05:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1732107930000|2024-11-20 13:05:30|144.62||144.62||144.62||144.57||0
1732107940000|2024-11-20 13:05:40|144.57||144.57||144.62||144.57||0
1732107970000|2024-11-20 13:06:10|||||||||3
1732107990000|2024-11-20 13:06:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1732108010000|2024-11-20 13:06:50|||||||||43
1732108020000|2024-11-20 13:07:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|4
1732108030000|2024-11-20 13:07:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|1
1732108050000|2024-11-20 13:07:30|144.52||144.52||144.52||144.52||1
1732108060000|2024-11-20 13:07:40|144.57||144.52||144.57||144.52||1
1732108070000|2024-11-20 13:07:50|144.57||144.57||144.57||144.57||0
1732108080000|2024-11-20 13:08:00|144.52||144.52||144.52||144.52||0
1732108110000|2024-11-20 13:08:30|||||||||3
1732108140000|2024-11-20 13:09:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|58
1732108150000|2024-11-20 13:09:10|||||||||1
1732108160000|2024-11-20 13:09:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1732108180000|2024-11-20 13:09:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1732108190000|2024-11-20 13:09:50||144.34||144.39||144.39||144.34|0
1732108200000|2024-11-20 13:10:00||144.34||144.39||144.39||144.34|11
1732108220000|2024-11-20 13:10:20|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|0
1732108230000|2024-11-20 13:10:30|144.47||144.42||144.47||144.42||0
1732108240000|2024-11-20 13:10:40|144.47||144.42||144.47||144.42||0
1732108250000|2024-11-20 13:10:50|144.47||144.42||144.47||144.42||0
1732108290000|2024-11-20 13:11:30|||||||||1
1732108330000|2024-11-20 13:12:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|62
1732108350000|2024-11-20 13:12:30||144.29||144.29||144.29||144.29|2
1732108360000|2024-11-20 13:12:40||144.34||144.29||144.34||144.29|0
1732108370000|2024-11-20 13:12:50|144.37||144.37||144.37||144.37||0
1732108380000|2024-11-20 13:13:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|9
1732108400000|2024-11-20 13:13:20|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|15
1732108410000|2024-11-20 13:13:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|12
1732108420000|2024-11-20 13:13:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1732108430000|2024-11-20 13:13:50||144.29||144.34||144.34||144.29|0
1732108440000|2024-11-20 13:14:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.24|3
1732108490000|2024-11-20 13:14:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1732108500000|2024-11-20 13:15:00|||||||||2
1732108570000|2024-11-20 13:16:10|||||||||1
1732108580000|2024-11-20 13:16:20|||||||||1
1732108590000|2024-11-20 13:16:30||144.29||144.34||144.34||144.29|4
1732108600000|2024-11-20 13:16:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|3
1732108640000|2024-11-20 13:17:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1732108650000|2024-11-20 13:17:30|144.42||144.42||144.42||144.37||23
1732108660000|2024-11-20 13:17:40|144.37||144.37||144.37||144.37||0
1732108670000|2024-11-20 13:17:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732108680000|2024-11-20 13:18:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|25
1732108690000|2024-11-20 13:18:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1732108730000|2024-11-20 13:18:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1732108750000|2024-11-20 13:19:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|2
1732108780000|2024-11-20 13:19:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1732108820000|2024-11-20 13:20:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1732108830000|2024-11-20 13:20:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|84
1732108850000|2024-11-20 13:20:50||144.29||144.34||144.34||144.29|6
1732108870000|2024-11-20 13:21:10|||||||||1
1732108880000|2024-11-20 13:21:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|69
1732108890000|2024-11-20 13:21:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|29
1732108900000|2024-11-20 13:21:40|144.47||144.42||144.47||144.42||0
1732108910000|2024-11-20 13:21:50|144.47||144.42||144.47||144.42||0
1732108920000|2024-11-20 13:22:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|7
1732108930000|2024-11-20 13:22:10||144.34||144.39||144.39||144.34|7
1732108940000|2024-11-20 13:22:20||144.34||144.34||144.34||144.34|1
1732108950000|2024-11-20 13:22:30||144.39||144.39||144.39||144.34|0
1732108980000|2024-11-20 13:23:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1732109050000|2024-11-20 13:24:10|144.47||144.42||144.47||144.42||8
1732109060000|2024-11-20 13:24:20|||||||||18
1732109090000|2024-11-20 13:24:50|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|63
1732109100000|2024-11-20 13:25:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1732109120000|2024-11-20 13:25:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|4
1732109150000|2024-11-20 13:25:50|||||||||2
1732109160000|2024-11-20 13:26:00|144.47||144.42||144.47||144.42||6
1732109170000|2024-11-20 13:26:10|144.47||144.42||144.47||144.42||0
1732109180000|2024-11-20 13:26:20|144.47||144.42||144.47||144.42||0
1732109200000|2024-11-20 13:26:40|144.47||144.42||144.47||144.42||0
1732109210000|2024-11-20 13:26:50|144.47||144.47||144.47||144.42||0
1732109220000|2024-11-20 13:27:00|144.42||144.42||144.42||144.42||0
1732109270000|2024-11-20 13:27:50|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|27
1732109280000|2024-11-20 13:28:00||144.39||144.39||144.39||144.39|0
1732109380000|2024-11-20 13:29:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1732109390000|2024-11-20 13:29:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|0
1732109400000|2024-11-20 13:30:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732109420000|2024-11-20 13:30:20|144.47||144.42||144.47||144.42||0
1732109440000|2024-11-20 13:30:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1732109450000|2024-11-20 13:30:50||144.34||144.34||144.39||144.34|0
1732109460000|2024-11-20 13:31:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|11
1732109470000|2024-11-20 13:31:10||144.34||144.34||144.34||144.34|0
1732109480000|2024-11-20 13:31:20||144.39||144.34||144.39||144.34|0
1732109490000|2024-11-20 13:31:30|144.42||144.42||144.47||144.42||0
1732109510000|2024-11-20 13:31:50|||||||||1
1732109530000|2024-11-20 13:32:10|144.47||144.47||144.47||144.47||0
1732109540000|2024-11-20 13:32:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1732109550000|2024-11-20 13:32:30||144.34||144.39||144.39||144.34|0
1732109560000|2024-11-20 13:32:40||144.34||144.34||144.39||144.34|18
1732109570000|2024-11-20 13:32:50||144.39||144.34||144.39||144.34|0
1732109580000|2024-11-20 13:33:00||144.39||144.39||144.39||144.39|0
1732109600000|2024-11-20 13:33:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|1
1732109610000|2024-11-20 13:33:30||144.39||144.39||144.44||144.39|0
1732109620000|2024-11-20 13:33:40||144.44||144.39||144.44||144.39|0
1732109630000|2024-11-20 13:33:50|144.47||144.47||144.47||144.47||8
1732109640000|2024-11-20 13:34:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732109660000|2024-11-20 13:34:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|2
1732109670000|2024-11-20 13:34:30||144.39||144.39||144.39||144.39|0
1732109730000|2024-11-20 13:35:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1732109750000|2024-11-20 13:35:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1732109760000|2024-11-20 13:36:00|144.52||144.52||144.52||144.52||0
1732109770000|2024-11-20 13:36:10|144.47||144.52||144.52||144.47||0
1732109780000|2024-11-20 13:36:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|5
1732109790000|2024-11-20 13:36:30||144.44||144.44||144.44||144.39|0
1732109800000|2024-11-20 13:36:40||144.39||144.44||144.44||144.39|23
1732109860000|2024-11-20 13:37:40||144.39||144.39||144.44||144.39|0
1732109870000|2024-11-20 13:37:50||144.44||144.44||144.44||144.39|0
1732109880000|2024-11-20 13:38:00||144.39||144.39||144.44||144.39|0
1732109890000|2024-11-20 13:38:10|144.47||144.47||144.47||144.47||1
1732109940000|2024-11-20 13:39:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1732109970000|2024-11-20 13:39:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|60
1732109990000|2024-11-20 13:39:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|0
1732110010000|2024-11-20 13:40:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1732110050000|2024-11-20 13:40:50|144.32||144.32||144.32||144.27||0
1732110060000|2024-11-20 13:41:00||144.24||144.24||144.24||144.24|4
1732110070000|2024-11-20 13:41:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1732110100000|2024-11-20 13:41:40|144.32||144.27||144.32||144.27||0
1732110110000|2024-11-20 13:41:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1732110120000|2024-11-20 13:42:00|144.27|144.19|144.22|144.14|144.32|144.19|144.22|144.14|1
1732110130000|2024-11-20 13:42:10|144.27||144.22||144.27||144.22||0
1732110150000|2024-11-20 13:42:30|144.27||144.27||144.27||144.22||0
1732110160000|2024-11-20 13:42:40|144.22||144.22||144.22||144.22||0
1732110190000|2024-11-20 13:43:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1732110220000|2024-11-20 13:43:40|||||||||1
1732110270000|2024-11-20 13:44:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|129
1732110280000|2024-11-20 13:44:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|57
1732110320000|2024-11-20 13:45:20|144.22||144.17||144.22||144.17||3
1732110360000|2024-11-20 13:46:00|||||||||1
1732110370000|2024-11-20 13:46:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1732110380000|2024-11-20 13:46:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732110390000|2024-11-20 13:46:30|144.22||144.17||144.22||144.17||0
1732110410000|2024-11-20 13:46:50|144.22||144.22||144.22||144.17||22
1732110420000|2024-11-20 13:47:00|144.17||144.17||144.17||144.17||0
1732110440000|2024-11-20 13:47:20|144.22||144.17||144.22||144.17||2
1732110480000|2024-11-20 13:48:00|||||||||17
1732110490000|2024-11-20 13:48:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|27
1732110500000|2024-11-20 13:48:20|||||||||150
1732110520000|2024-11-20 13:48:40|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|84
1732110530000|2024-11-20 13:48:50||144.09||144.09||144.09||144.04|0
1732110540000|2024-11-20 13:49:00||144.04||144.09||144.09||144.04|3
1732110550000|2024-11-20 13:49:10|||||||||1
1732110620000|2024-11-20 13:50:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|8
1732110630000|2024-11-20 13:50:30|144.22|144.24|144.37|144.29|144.37|144.29|144.17|144.24|84
1732110640000|2024-11-20 13:50:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|24
1732110660000|2024-11-20 13:51:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|4
1732110670000|2024-11-20 13:51:10|||||||||23
1732110680000|2024-11-20 13:51:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|28
1732110690000|2024-11-20 13:51:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|1
1732110700000|2024-11-20 13:51:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|25
1732110710000|2024-11-20 13:51:50|144.37||144.37||144.37||144.32||15
1732110720000|2024-11-20 13:52:00|144.32||144.32||144.32||144.32||0
1732110730000|2024-11-20 13:52:10|||||||||2
1732110760000|2024-11-20 13:52:40|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|7
1732110770000|2024-11-20 13:52:50||144.24||144.24||144.24||144.24|0
1732110790000|2024-11-20 13:53:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|3
1732110800000|2024-11-20 13:53:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|0
1732110810000|2024-11-20 13:53:30|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|0
1732110820000|2024-11-20 13:53:40|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|0
1732110830000|2024-11-20 13:53:50||144.24||144.19||144.24||144.19|0
1732110850000|2024-11-20 13:54:10|144.27||144.27||144.27||144.27||0
1732110870000|2024-11-20 13:54:30|144.32||144.27||144.32||144.27||1
1732110880000|2024-11-20 13:54:40|144.32||144.27||144.32||144.27||0
1732110890000|2024-11-20 13:54:50|||||||||3
1732110910000|2024-11-20 13:55:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1732110920000|2024-11-20 13:55:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|18
1732110930000|2024-11-20 13:55:30|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|19
1732110940000|2024-11-20 13:55:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|38
1732110960000|2024-11-20 13:56:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1732110970000|2024-11-20 13:56:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1732111010000|2024-11-20 13:56:50|||||||||6
1732111020000|2024-11-20 13:57:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|10
1732111030000|2024-11-20 13:57:10|||||||||2
1732111060000|2024-11-20 13:57:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|6
1732111070000|2024-11-20 13:57:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1732111180000|2024-11-20 13:59:40|||||||||1
1732111230000|2024-11-20 14:00:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|42
1732111260000|2024-11-20 14:01:00|144.17||144.12||144.17||144.12||8
1732111280000|2024-11-20 14:01:20||143.99||143.99||144.04||143.99|1
1732111290000|2024-11-20 14:01:30||144.04||143.99||144.04||143.99|0
1732111300000|2024-11-20 14:01:40||144.04||144.04||144.04||143.99|0
1732111310000|2024-11-20 14:01:50|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|558
1732111360000|2024-11-20 14:02:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|24
1732111370000|2024-11-20 14:02:50||143.94||143.94||143.94||143.94|0
1732111390000|2024-11-20 14:03:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|39
1732111410000|2024-11-20 14:03:30|||||||||6
1732111430000|2024-11-20 14:03:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|60
1732111440000|2024-11-20 14:04:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|529
1732111450000|2024-11-20 14:04:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|25
1732111500000|2024-11-20 14:05:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|655
1732111510000|2024-11-20 14:05:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1732111540000|2024-11-20 14:05:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|12
1732111590000|2024-11-20 14:06:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|226
1732111600000|2024-11-20 14:06:40||144.04||144.04||144.04||144.04|36
1732111610000|2024-11-20 14:06:50||144.09||144.09||144.09||144.09|0
1732111620000|2024-11-20 14:07:00|||||||||8
1732111630000|2024-11-20 14:07:10|144.22||144.17||144.22||144.17||0
1732111640000|2024-11-20 14:07:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1732111650000|2024-11-20 14:07:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|12
1732111670000|2024-11-20 14:07:50||144.09||144.14||144.14||144.09|48
1732111720000|2024-11-20 14:08:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|29
1732111750000|2024-11-20 14:09:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|29
1732111790000|2024-11-20 14:09:50||144.04||144.09||144.09||144.04|8
1732111800000|2024-11-20 14:10:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|8
1732111810000|2024-11-20 14:10:10|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|0
1732111820000|2024-11-20 14:10:20|144.12||144.12||144.12||144.12||0
1732111830000|2024-11-20 14:10:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1732111850000|2024-11-20 14:10:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1732111890000|2024-11-20 14:11:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|48
1732111910000|2024-11-20 14:11:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|99
1732111940000|2024-11-20 14:12:20|||||||||107
1732111960000|2024-11-20 14:12:40|||||||||11
1732111970000|2024-11-20 14:12:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|202
1732112030000|2024-11-20 14:13:50||143.89||143.89||143.89||143.89|8
1732112040000|2024-11-20 14:14:00||143.94||143.94||143.94||143.94|8
1732112050000|2024-11-20 14:14:10|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|9
1732112060000|2024-11-20 14:14:20||143.94||143.94||143.94||143.94|0
1732112120000|2024-11-20 14:15:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|46
1732112140000|2024-11-20 14:15:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|512
1732112150000|2024-11-20 14:15:50|||||||||1
1732112160000|2024-11-20 14:16:00|||||||||23
1732112170000|2024-11-20 14:16:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|8
1732112200000|2024-11-20 14:16:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1732112220000|2024-11-20 14:17:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|424
1732112230000|2024-11-20 14:17:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|5
1732112240000|2024-11-20 14:17:20||143.99||143.99||143.99||143.99|19
1732112250000|2024-11-20 14:17:30|144.07||144.12||144.12||144.07||3
1732112260000|2024-11-20 14:17:40||144.04||144.04||144.04||144.04|0
1732112270000|2024-11-20 14:17:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|285
1732112280000|2024-11-20 14:18:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|236
1732112290000|2024-11-20 14:18:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|119
1732112300000|2024-11-20 14:18:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|0
1732112320000|2024-11-20 14:18:40|||||||||2
1732112350000|2024-11-20 14:19:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|78
1732112360000|2024-11-20 14:19:20||144.04||144.04||144.04||144.04|0
1732112380000|2024-11-20 14:19:40|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|11
1732112390000|2024-11-20 14:19:50||144.09||144.04||144.09||144.04|12
1732112400000|2024-11-20 14:20:00|144.12|144.09|144.07|143.94|144.17|144.09|144.02|143.94|214
1732112410000|2024-11-20 14:20:10|144.12|143.99|144.07|143.99|144.12|144.04|144.07|143.94|309
1732112420000|2024-11-20 14:20:20|144.02|143.94|143.92|143.84|144.02|143.94|143.92|143.79|797
1732112430000|2024-11-20 14:20:30|143.87|143.79|143.82|143.74|143.97|143.84|143.82|143.74|637
1732112440000|2024-11-20 14:20:40|143.77|143.69|143.62|143.54|143.77|143.69|143.62|143.54|850
1732112450000|2024-11-20 14:20:50|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|690
1732112460000|2024-11-20 14:21:00|143.52|143.44|143.32|143.24|143.52|143.44|143.32|143.24|368
1732112470000|2024-11-20 14:21:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|70
1732112480000|2024-11-20 14:21:20|143.27|143.19|143.17|143.09|143.32|143.24|143.17|143.09|58
1732112490000|2024-11-20 14:21:30|143.22|143.04|143.12|143.04|143.22|143.14|143.12|143.04|915
1732112500000|2024-11-20 14:21:40|143.17|143.09|143.52|143.44|143.52|143.44|143.12|143.04|1819
1732112510000|2024-11-20 14:21:50|143.57|143.49|143.62|143.54|143.62|143.54|143.52|143.44|1105
1732112520000|2024-11-20 14:22:00|143.52|143.44|143.47|143.39|143.57|143.49|143.47|143.39|279
1732112530000|2024-11-20 14:22:10|143.42|143.34|143.52|143.44|143.52|143.44|143.42|143.34|67
1732112540000|2024-11-20 14:22:20|143.47|143.39|143.52|143.44|143.57|143.49|143.37|143.29|2011
1732112550000|2024-11-20 14:22:30|143.57||143.52||143.57||143.52||66
1732112560000|2024-11-20 14:22:40|143.47|143.39|143.42|143.34|143.47|143.44|143.42|143.29|33
1732112570000|2024-11-20 14:22:50|143.37|143.24|143.37|143.24|143.37|143.29|143.32|143.24|28
1732112580000|2024-11-20 14:23:00|143.42|143.29|143.57|143.44|143.57|143.44|143.42|143.24|220
1732112590000|2024-11-20 14:23:10|143.52|143.49|143.52|143.39|143.57|143.49|143.52|143.39|117
1732112600000|2024-11-20 14:23:20|143.47|143.44|143.42|143.34|143.52|143.44|143.42|143.34|4
1732112610000|2024-11-20 14:23:30|143.47|143.39|143.57|143.49|143.57|143.49|143.47|143.39|724
1732112620000|2024-11-20 14:23:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|90
1732112630000|2024-11-20 14:23:50|||||||||10
1732112640000|2024-11-20 14:24:00|143.52|143.34|143.37|143.29|143.52|143.34|143.37|143.29|126
1732112650000|2024-11-20 14:24:10|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|51
1732112660000|2024-11-20 14:24:20|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|23
1732112670000|2024-11-20 14:24:30|143.32|143.29|143.42|143.29|143.42|143.34|143.32|143.24|0
1732112680000|2024-11-20 14:24:40|143.47|143.34|143.47|143.34|143.47|143.34|143.47|143.34|0
1732112690000|2024-11-20 14:24:50|143.42|143.39|143.57|143.44|143.57|143.44|143.42|143.39|65
1732112700000|2024-11-20 14:25:00|143.52|143.39|143.52|143.39|143.57|143.39|143.52|143.39|0
1732112710000|2024-11-20 14:25:10|143.47|143.44|143.57|143.49|143.57|143.49|143.47|143.39|27
1732112720000|2024-11-20 14:25:20|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|2
1732112730000|2024-11-20 14:25:30|143.62|143.49|143.62|143.49|143.62|143.49|143.57|143.49|21
1732112740000|2024-11-20 14:25:40|143.57|143.44|143.57|143.44|143.62|143.44|143.57|143.44|139
1732112750000|2024-11-20 14:25:50|143.52|143.49|143.62|143.54|143.62|143.54|143.52|143.44|24
1732112760000|2024-11-20 14:26:00|||||||||1
1732112770000|2024-11-20 14:26:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|117
1732112780000|2024-11-20 14:26:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|5
1732112800000|2024-11-20 14:26:40|143.62||143.57||143.62||143.57||30
1732112810000|2024-11-20 14:26:50|143.62|143.54|143.67|143.59|143.67|143.59|143.57|143.54|3
1732112820000|2024-11-20 14:27:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|96
1732112830000|2024-11-20 14:27:10|143.77|143.59|143.72|143.64|143.77|143.64|143.72|143.59|7
1732112870000|2024-11-20 14:27:50|143.77||143.72||143.77||143.72||1
1732112880000|2024-11-20 14:28:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|123
1732112890000|2024-11-20 14:28:10|143.67||143.67||143.72||143.67||0
1732112900000|2024-11-20 14:28:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|0
1732112910000|2024-11-20 14:28:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|25
1732112920000|2024-11-20 14:28:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1732112940000|2024-11-20 14:29:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|32
1732112950000|2024-11-20 14:29:10|||||||||34
1732112960000|2024-11-20 14:29:20|||||||||20
1732112970000|2024-11-20 14:29:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|137
1732112980000|2024-11-20 14:29:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|1
1732112990000|2024-11-20 14:29:50|||||||||60
1732113000000|2024-11-20 14:30:00|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|466
1732113010000|2024-11-20 14:30:10|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|267
1732113020000|2024-11-20 14:30:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|178
1732113030000|2024-11-20 14:30:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.64|182
1732113040000|2024-11-20 14:30:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|20
1732113050000|2024-11-20 14:30:50|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|247
1732113060000|2024-11-20 14:31:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|37
1732113070000|2024-11-20 14:31:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.64|394
1732113080000|2024-11-20 14:31:20|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|336
1732113090000|2024-11-20 14:31:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|91
1732113100000|2024-11-20 14:31:40||143.74||143.74||143.79||143.74|407
1732113110000|2024-11-20 14:31:50|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|3
1732113120000|2024-11-20 14:32:00|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|9
1732113130000|2024-11-20 14:32:10|143.92|143.84|143.87|143.74|143.92|143.84|143.87|143.74|584
1732113140000|2024-11-20 14:32:20|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|7
1732113150000|2024-11-20 14:32:30|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1732113160000|2024-11-20 14:32:40|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|37
1732113170000|2024-11-20 14:32:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|0
1732113180000|2024-11-20 14:33:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1732113190000|2024-11-20 14:33:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|50
1732113200000|2024-11-20 14:33:20|143.72|143.59|143.67|143.59|143.72|143.59|143.67|143.59|1
1732113210000|2024-11-20 14:33:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1732113230000|2024-11-20 14:33:50|||||||||1
1732113240000|2024-11-20 14:34:00|143.77|143.59|143.67|143.59|143.77|143.69|143.67|143.59|93
1732113250000|2024-11-20 14:34:10|143.72||143.67||143.72||143.67||26
1732113260000|2024-11-20 14:34:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|134
1732113270000|2024-11-20 14:34:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|47
1732113290000|2024-11-20 14:34:50|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|11
1732113300000|2024-11-20 14:35:00|143.52|143.39|143.47|143.39|143.57|143.39|143.47|143.39|10
1732113310000|2024-11-20 14:35:10|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|16
1732113320000|2024-11-20 14:35:20|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.24|21
1732113330000|2024-11-20 14:35:30|||||||||1
1732113340000|2024-11-20 14:35:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1732113350000|2024-11-20 14:35:50|143.42||143.37||143.42||143.37||12
1732113360000|2024-11-20 14:36:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|51
1732113370000|2024-11-20 14:36:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1732113380000|2024-11-20 14:36:20|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|3
1732113390000|2024-11-20 14:36:30|143.37|143.24|143.32|143.24|143.42|143.24|143.32|143.24|200
1732113400000|2024-11-20 14:36:40|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|28
1732113410000|2024-11-20 14:36:50|143.27|143.14|143.22|143.14|143.27|143.14|143.22|143.14|23
1732113420000|2024-11-20 14:37:00|143.27||143.22||143.27||143.22||16
1732113430000|2024-11-20 14:37:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|223
1732113440000|2024-11-20 14:37:20||143.04||143.09||143.09||143.04|0
1732113450000|2024-11-20 14:37:30|143.12|143.04|143.07|142.94|143.12|143.04|143.07|142.94|19
1732113460000|2024-11-20 14:37:40|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|0
1732113470000|2024-11-20 14:37:50|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|8
1732113480000|2024-11-20 14:38:00|143.07|142.89|143.02|142.94|143.07|142.99|143.02|142.89|0
1732113490000|2024-11-20 14:38:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|3
1732113500000|2024-11-20 14:38:20|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|174
1732113510000|2024-11-20 14:38:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|242
1732113520000|2024-11-20 14:38:40||143.14||143.19||143.19||143.14|323
1732113530000|2024-11-20 14:38:50||143.14||143.19||143.19||143.14|1
1732113540000|2024-11-20 14:39:00||143.14||143.19||143.19||143.14|0
1732113550000|2024-11-20 14:39:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|232
1732113560000|2024-11-20 14:39:20|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|49
1732113570000|2024-11-20 14:39:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|19
1732113580000|2024-11-20 14:39:40|143.07|142.99|143.17|143.04|143.17|143.04|143.07|142.99|42
1732113590000|2024-11-20 14:39:50|143.12|143.09|143.17|143.09|143.22|143.14|143.12|143.09|2
1732113600000|2024-11-20 14:40:00|143.22|143.14|143.17|143.04|143.22|143.14|143.17|143.04|26
1732113610000|2024-11-20 14:40:10|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|167
1732113620000|2024-11-20 14:40:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|36
1732113630000|2024-11-20 14:40:30|143.17|143.09|143.27|143.19|143.27|143.19|143.17|143.09|24
1732113640000|2024-11-20 14:40:40|||||||||9
1732113650000|2024-11-20 14:40:50|||||||||109
1732113660000|2024-11-20 14:41:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|175
1732113670000|2024-11-20 14:41:10|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|21
1732113680000|2024-11-20 14:41:20|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|35
1732113690000|2024-11-20 14:41:30|143.27|143.09|143.27|143.19|143.27|143.19|143.22|143.09|39
1732113700000|2024-11-20 14:41:40|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.09|30
1732113710000|2024-11-20 14:41:50|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|11
1732113720000|2024-11-20 14:42:00|143.17|143.14|143.27|143.19|143.27|143.19|143.17|143.09|4
1732113730000|2024-11-20 14:42:10||143.14||143.19||143.19||143.14|9
1732113740000|2024-11-20 14:42:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1732113750000|2024-11-20 14:42:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|0
1732113760000|2024-11-20 14:42:40|143.27||143.22||143.27||143.22||2
1732113770000|2024-11-20 14:42:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1732113780000|2024-11-20 14:43:00|143.27|143.09|143.22|143.14|143.27|143.14|143.22|143.09|14
1732113800000|2024-11-20 14:43:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|32
1732113810000|2024-11-20 14:43:30|143.37|143.14|143.37|143.29|143.37|143.29|143.37|143.14|3
1732113820000|2024-11-20 14:43:40|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|28
1732113830000|2024-11-20 14:43:50|143.37||143.37||143.37||143.32||46
1732113840000|2024-11-20 14:44:00|143.32||143.32||143.37||143.32||0
1732113850000|2024-11-20 14:44:10|143.37||143.32||143.37||143.32||0
1732113860000|2024-11-20 14:44:20|143.37||143.32||143.37||143.32||8
1732113870000|2024-11-20 14:44:30|143.37|143.19|143.27|143.19|143.37|143.24|143.27|143.19|22
1732113880000|2024-11-20 14:44:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|8
1732113890000|2024-11-20 14:44:50|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|19
1732113900000|2024-11-20 14:45:00|143.27|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1732113910000|2024-11-20 14:45:10|||||||||10
1732113920000|2024-11-20 14:45:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|1
1732113930000|2024-11-20 14:45:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|159
1732113940000|2024-11-20 14:45:40|||||||||116
1732113950000|2024-11-20 14:45:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|18
1732113960000|2024-11-20 14:46:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|0
1732113970000|2024-11-20 14:46:10|143.52|143.39|143.52|143.44|143.52|143.44|143.52|143.39|108
1732113980000|2024-11-20 14:46:20|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|38
1732113990000|2024-11-20 14:46:30|143.52|143.39|143.47|143.39|143.52|143.44|143.47|143.39|27
1732114000000|2024-11-20 14:46:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|10
1732114010000|2024-11-20 14:46:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|2
1732114020000|2024-11-20 14:47:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|3
1732114030000|2024-11-20 14:47:10|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|3
1732114040000|2024-11-20 14:47:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|49
1732114050000|2024-11-20 14:47:30|143.62||143.57||143.62||143.57||120
1732114060000|2024-11-20 14:47:40|143.62||143.57||143.62||143.57||12
1732114070000|2024-11-20 14:47:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1732114080000|2024-11-20 14:48:00|143.62||143.57||143.62||143.57||15
1732114090000|2024-11-20 14:48:10||143.44||143.49||143.49||143.44|6
1732114100000|2024-11-20 14:48:20|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|29
1732114110000|2024-11-20 14:48:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|55
1732114120000|2024-11-20 14:48:40|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|44
1732114130000|2024-11-20 14:48:50|143.47||143.52||143.52||143.47||1
1732114140000|2024-11-20 14:49:00|143.47|143.44|143.57|143.44|143.57|143.49|143.47|143.44|116
1732114150000|2024-11-20 14:49:10|143.62|143.49|143.62|143.54|143.62|143.54|143.57|143.44|217
1732114160000|2024-11-20 14:49:20|143.57|143.49|143.57|143.49|143.62|143.49|143.52|143.44|79
1732114170000|2024-11-20 14:49:30||143.44||143.49||143.49||143.44|0
1732114180000|2024-11-20 14:49:40|143.62||143.57||143.62||143.57||1
1732114190000|2024-11-20 14:49:50|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|16
1732114200000|2024-11-20 14:50:00|143.52|143.39|143.52|143.44|143.57|143.44|143.52|143.39|0
1732114210000|2024-11-20 14:50:10|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|3
1732114220000|2024-11-20 14:50:20|143.52|143.34|143.42|143.34|143.52|143.34|143.42|143.34|1
1732114240000|2024-11-20 14:50:40|||||||||121
1732114250000|2024-11-20 14:50:50|143.47|143.29|143.42|143.29|143.47|143.29|143.42|143.29|5
1732114260000|2024-11-20 14:51:00|143.37|143.34|143.42|143.34|143.47|143.34|143.37|143.34|0
1732114270000|2024-11-20 14:51:10|143.47||143.42||143.47||143.42||0
1732114280000|2024-11-20 14:51:20|143.47|143.29|143.37|143.29|143.47|143.29|143.37|143.29|6
1732114290000|2024-11-20 14:51:30||143.24||143.29||143.29||143.24|0
1732114300000|2024-11-20 14:51:40|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|26
1732114310000|2024-11-20 14:51:50|143.32|143.29|143.37|143.29|143.42|143.29|143.32|143.29|0
1732114320000|2024-11-20 14:52:00|143.42||143.37||143.42||143.37||19
1732114330000|2024-11-20 14:52:10|143.42|143.34|143.47|143.34|143.47|143.34|143.37|143.34|0
1732114340000|2024-11-20 14:52:20|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1732114350000|2024-11-20 14:52:30|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|8
1732114360000|2024-11-20 14:52:40|143.42|143.29|143.42|143.29|143.47|143.29|143.42|143.29|10
1732114370000|2024-11-20 14:52:50|143.37||143.42||143.42||143.37||0
1732114380000|2024-11-20 14:53:00|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|0
1732114390000|2024-11-20 14:53:10|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|0
1732114400000|2024-11-20 14:53:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|40
1732114410000|2024-11-20 14:53:30|143.37|143.29|143.37|143.24|143.42|143.34|143.37|143.24|258
1732114420000|2024-11-20 14:53:40||143.29||143.24||143.29||143.24|21
1732114430000|2024-11-20 14:53:50|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.19|0
1732114450000|2024-11-20 14:54:10||143.19||143.24||143.24||143.19|1
1732114460000|2024-11-20 14:54:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|9
1732114480000|2024-11-20 14:54:40|143.32|143.24|143.27|143.14|143.32|143.24|143.27|143.14|50
1732114490000|2024-11-20 14:54:50|143.22|143.09|143.22|143.09|143.27|143.14|143.22|143.09|0
1732114500000|2024-11-20 14:55:00|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|6
1732114510000|2024-11-20 14:55:10|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|257
1732114520000|2024-11-20 14:55:20|143.17||143.17||143.17||143.17||0
1732114540000|2024-11-20 14:55:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732114550000|2024-11-20 14:55:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|11
1732114560000|2024-11-20 14:56:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|12
1732114570000|2024-11-20 14:56:10|143.27|143.09|143.22|143.14|143.27|143.19|143.22|143.09|5
1732114580000|2024-11-20 14:56:20|143.27||143.27||143.27||143.22||3
1732114590000|2024-11-20 14:56:30|143.22||143.22||143.27||143.22||11
1732114600000|2024-11-20 14:56:40|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|28
1732114610000|2024-11-20 14:56:50|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|0
1732114620000|2024-11-20 14:57:00|143.22||143.17||143.22||143.17||4
1732114640000|2024-11-20 14:57:20||143.04||143.09||143.09||143.04|48
1732114650000|2024-11-20 14:57:30|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|0
1732114660000|2024-11-20 14:57:40|143.17||143.12||143.17||143.12||9
1732114670000|2024-11-20 14:57:50|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|12
1732114680000|2024-11-20 14:58:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|255
1732114690000|2024-11-20 14:58:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1732114700000|2024-11-20 14:58:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|133
1732114710000|2024-11-20 14:58:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|25
1732114720000|2024-11-20 14:58:40|||||||||245
1732114730000|2024-11-20 14:58:50||142.79||142.84||142.84||142.79|18
1732114750000|2024-11-20 14:59:10|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|2
1732114770000|2024-11-20 14:59:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|665
1732114790000|2024-11-20 14:59:50|||||||||124
1732114800000|2024-11-20 15:00:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|743
1732114810000|2024-11-20 15:00:10|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|111
1732114820000|2024-11-20 15:00:20|142.97|142.84|142.97|142.89|142.97|142.89|142.92|142.84|10
1732114830000|2024-11-20 15:00:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|1
1732114840000|2024-11-20 15:00:40|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|27
1732114850000|2024-11-20 15:00:50|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|11
1732114870000|2024-11-20 15:01:10|143.02||143.02||143.02||142.97||12
1732114880000|2024-11-20 15:01:20|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|1
1732114890000|2024-11-20 15:01:30|142.97|142.94|143.07|142.99|143.07|142.99|142.97|142.94|2
1732114900000|2024-11-20 15:01:40|143.12|142.94|143.07|142.94|143.12|142.94|143.02|142.94|42
1732114910000|2024-11-20 15:01:50|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|11
1732114920000|2024-11-20 15:02:00|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|86
1732114930000|2024-11-20 15:02:10|142.97|142.89|142.87|142.79|143.02|142.89|142.87|142.79|18
1732114940000|2024-11-20 15:02:20|||||||||60
1732114950000|2024-11-20 15:02:30||142.74||142.79||142.79||142.74|11
1732114960000|2024-11-20 15:02:40||142.74||142.79||142.79||142.74|0
1732114970000|2024-11-20 15:02:50||142.74||142.79||142.79||142.74|0
1732114980000|2024-11-20 15:03:00|142.92|142.74|142.92|142.79|142.92|142.84|142.92|142.74|42
1732114990000|2024-11-20 15:03:10|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|0
1732115000000|2024-11-20 15:03:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|4
1732115010000|2024-11-20 15:03:30|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|9
1732115020000|2024-11-20 15:03:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|0
1732115030000|2024-11-20 15:03:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|0
1732115080000|2024-11-20 15:04:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732115090000|2024-11-20 15:04:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|11
1732115100000|2024-11-20 15:05:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|422
1732115110000|2024-11-20 15:05:10|143.02|142.84|142.97|142.89|143.02|142.89|142.97|142.84|32
1732115120000|2024-11-20 15:05:20|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|9
1732115130000|2024-11-20 15:05:30|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|25
1732115150000|2024-11-20 15:05:50|||||||||98
1732115160000|2024-11-20 15:06:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|424
1732093650000|2024-11-20 09:07:30|144.77|144.59|144.77|144.64|144.77|144.64|144.77|144.59|0
1732093660000|2024-11-20 09:07:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1732093670000|2024-11-20 09:07:50|||||||||9
1732093680000|2024-11-20 09:08:00|||||||||3
1732093690000|2024-11-20 09:08:10|||||||||6
1732093710000|2024-11-20 09:08:30|144.82|144.64|144.72|144.64|144.82|144.64|144.72|144.64|321
1732093730000|2024-11-20 09:08:50|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|4
1732093740000|2024-11-20 09:09:00|144.87|144.64|144.87|144.79|144.87|144.79|144.87|144.64|298
1732093760000|2024-11-20 09:09:20|||||||||14
1732093770000|2024-11-20 09:09:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|95
1732093780000|2024-11-20 09:09:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|108
1732093800000|2024-11-20 09:10:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|33
1732093810000|2024-11-20 09:10:10||144.84||144.89||144.89||144.84|1
1732093820000|2024-11-20 09:10:20||144.84||144.84||144.89||144.84|2
1732093830000|2024-11-20 09:10:30|144.92||144.92||144.97||144.92||0
1732093850000|2024-11-20 09:10:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732093860000|2024-11-20 09:11:00|145.02||144.97||145.02||144.97||0
1732093870000|2024-11-20 09:11:10||144.84||144.89||144.89||144.84|2
1732093890000|2024-11-20 09:11:30|||||||||7
1732093910000|2024-11-20 09:11:50|145.02||145.02||145.02||145.02||0
1732093920000|2024-11-20 09:12:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1732093930000|2024-11-20 09:12:10|145.07|144.89|145.07|144.94|145.07|144.99|145.02|144.89|20
1732093940000|2024-11-20 09:12:20|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|9
1732093950000|2024-11-20 09:12:30||144.99||144.94||144.99||144.94|0
1732093960000|2024-11-20 09:12:40||144.99||144.99||144.99||144.94|0
1732093970000|2024-11-20 09:12:50|145.02|144.94|145.07|144.94|145.07|144.99|145.02|144.94|2
1732093980000|2024-11-20 09:13:00|145.12|144.99|145.07|144.99|145.12|144.99|145.07|144.99|0
1732093990000|2024-11-20 09:13:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1732094010000|2024-11-20 09:13:30|||||||||102
1732094020000|2024-11-20 09:13:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|46
1732094030000|2024-11-20 09:13:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|3
1732094040000|2024-11-20 09:14:00|||||||||1
1732094050000|2024-11-20 09:14:10||145.04||145.09||145.09||145.04|1020
1732094070000|2024-11-20 09:14:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|47
1732094090000|2024-11-20 09:14:50|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|46
1732094100000|2024-11-20 09:15:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|1
1732094110000|2024-11-20 09:15:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|152
1732094120000|2024-11-20 09:15:20|||||||||1
1732094130000|2024-11-20 09:15:30|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|285
1732094160000|2024-11-20 09:16:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|131
1732094180000|2024-11-20 09:16:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|13
1732094190000|2024-11-20 09:16:30|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|29
1732094200000|2024-11-20 09:16:40|145.22|145.19|145.22|145.14|145.22|145.19|145.22|145.14|5
1732094220000|2024-11-20 09:17:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|58
1732094230000|2024-11-20 09:17:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|2
1732094240000|2024-11-20 09:17:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|0
1732094260000|2024-11-20 09:17:40|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|2
1732094300000|2024-11-20 09:18:20|||||||||2
1732094310000|2024-11-20 09:18:30|||||||||189
1732094320000|2024-11-20 09:18:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|16
1732094330000|2024-11-20 09:18:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|14
1732094340000|2024-11-20 09:19:00|||||||||14
1732094370000|2024-11-20 09:19:30|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|8
1732094380000|2024-11-20 09:19:40|145.27|145.24|145.27|145.19|145.27|145.24|145.27|145.19|131
1732094390000|2024-11-20 09:19:50|||||||||30
1732094400000|2024-11-20 09:20:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|90
1732094410000|2024-11-20 09:20:10|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|9
1732094420000|2024-11-20 09:20:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|0
1732094430000|2024-11-20 09:20:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|2
1732094440000|2024-11-20 09:20:40|145.27||145.22||145.27||145.22||0
1732094450000|2024-11-20 09:20:50|145.27||145.22||145.27||145.22||5
1732094470000|2024-11-20 09:21:10|||||||||129
1732094480000|2024-11-20 09:21:20||145.09||145.14||145.14||145.09|0
1732094490000|2024-11-20 09:21:30|||||||||58
1732094500000|2024-11-20 09:21:40|145.27||145.27||145.27||145.27||0
1732094510000|2024-11-20 09:21:50|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.19|0
1732094520000|2024-11-20 09:22:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1732094530000|2024-11-20 09:22:10|145.27|145.09|145.27|145.19|145.27|145.19|145.27|145.09|302
1732094540000|2024-11-20 09:22:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|306
1732094560000|2024-11-20 09:22:40|||||||||8
1732094600000|2024-11-20 09:23:20|||||||||8
1732094610000|2024-11-20 09:23:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|32
1732094620000|2024-11-20 09:23:40|145.22||145.17||145.22||145.17||1
1732094630000|2024-11-20 09:23:50|145.22||145.17||145.22||145.17||0
1732094640000|2024-11-20 09:24:00|145.22||145.17||145.22||145.17||0
1732094660000|2024-11-20 09:24:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|19
1732094670000|2024-11-20 09:24:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|483
1732094680000|2024-11-20 09:24:40|145.12|145.04|145.07|144.99|145.17|145.09|145.07|144.99|135
1732094690000|2024-11-20 09:24:50|145.12||145.07||145.12||145.07||63
1732094700000|2024-11-20 09:25:00|145.12||145.12||145.12||145.07||9
1732094710000|2024-11-20 09:25:10|145.07||145.07||145.07||145.07||0
1732094720000|2024-11-20 09:25:20|145.12||145.07||145.12||145.07||1
1732094730000|2024-11-20 09:25:30|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1732094740000|2024-11-20 09:25:40|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|9
1732094760000|2024-11-20 09:26:00|||||||||1
1732094770000|2024-11-20 09:26:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|683
1732094790000|2024-11-20 09:26:30|||||||||21
1732094810000|2024-11-20 09:26:50|145.22||145.22||145.22||145.17||1
1732094820000|2024-11-20 09:27:00||145.14||145.14||145.14||145.14|0
1732094830000|2024-11-20 09:27:10||145.09||145.09||145.09||145.09|4
1732094840000|2024-11-20 09:27:20|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|0
1732094850000|2024-11-20 09:27:30||145.09||145.14||145.14||145.09|0
1732094860000|2024-11-20 09:27:40||145.09||145.09||145.14||145.09|4
1732094870000|2024-11-20 09:27:50||145.14||145.14||145.14||145.09|0
1732094880000|2024-11-20 09:28:00|||||||||1
1732094890000|2024-11-20 09:28:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|7
1732094910000|2024-11-20 09:28:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1732094940000|2024-11-20 09:29:00|||||||||1
1732094960000|2024-11-20 09:29:20|145.12|145.04|145.12|144.99|145.12|145.04|145.12|144.99|470
1732094970000|2024-11-20 09:29:30|145.07||145.07||145.12||145.07||6
1732094980000|2024-11-20 09:29:40|||||||||2
1732094990000|2024-11-20 09:29:50||144.94||144.99||144.99||144.94|14
1732095000000|2024-11-20 09:30:00|145.12||145.07||145.12||145.07||0
1732095010000|2024-11-20 09:30:10|145.12|144.94|145.02|144.94|145.12|144.94|145.02|144.94|5
1732095020000|2024-11-20 09:30:20|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|10
1732095030000|2024-11-20 09:30:30||144.94||144.94||144.94||144.94|5
1732095040000|2024-11-20 09:30:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|2
1732095070000|2024-11-20 09:31:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1732095080000|2024-11-20 09:31:20|||||||||7
1732095090000|2024-11-20 09:31:30|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|2
1732095100000|2024-11-20 09:31:40|||||||||4
1732095120000|2024-11-20 09:32:00|144.87|144.79|144.82|144.74|144.87|144.79|144.77|144.69|7
1732095130000|2024-11-20 09:32:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1732095150000|2024-11-20 09:32:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1732095160000|2024-11-20 09:32:40|144.87|144.79|144.92|144.84|144.92|144.84|144.82|144.74|305
1732095170000|2024-11-20 09:32:50||144.79||144.84||144.84||144.79|2
1732095180000|2024-11-20 09:33:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1732095190000|2024-11-20 09:33:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|11
1732095200000|2024-11-20 09:33:20||144.74||144.79||144.79||144.74|1
1732095220000|2024-11-20 09:33:40|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|21
1732095230000|2024-11-20 09:33:50|||||||||45
1732095240000|2024-11-20 09:34:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|57
1732095250000|2024-11-20 09:34:10|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|617
1732095260000|2024-11-20 09:34:20||144.99||144.99||144.99||144.99|0
1732095270000|2024-11-20 09:34:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|19
1732095280000|2024-11-20 09:34:40|145.07|144.99|145.07|144.94|145.07|144.99|145.07|144.94|20
1732095290000|2024-11-20 09:34:50|145.02||145.02||145.07||145.02||0
1732095300000|2024-11-20 09:35:00|145.07||145.02||145.07||145.02||5
1732095310000|2024-11-20 09:35:10|145.07||145.02||145.07||145.02||0
1732095320000|2024-11-20 09:35:20|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|16
1732095330000|2024-11-20 09:35:30|145.07||145.02||145.07||145.02||3
1732095340000|2024-11-20 09:35:40|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|0
1732095350000|2024-11-20 09:35:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|4
1732095360000|2024-11-20 09:36:00||144.99||144.99||144.99||144.99|100
1732095370000|2024-11-20 09:36:10|145.07|145.04|145.12|145.04|145.12|145.04|145.07|145.04|39
1732095400000|2024-11-20 09:36:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|13
1732095410000|2024-11-20 09:36:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1732095420000|2024-11-20 09:37:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|2
1732095430000|2024-11-20 09:37:10|145.12||145.12||145.12||145.07||13
1732095440000|2024-11-20 09:37:20|145.07||145.07||145.12||145.07||0
1732095450000|2024-11-20 09:37:30|145.12||145.12||145.12||145.12||1
1732095460000|2024-11-20 09:37:40|145.07||145.07||145.07||145.07||0
1732095470000|2024-11-20 09:37:50|145.12||145.07||145.12||145.07||15
1732095490000|2024-11-20 09:38:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|10
1732095500000|2024-11-20 09:38:20|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|5
1732095510000|2024-11-20 09:38:30||144.99||144.99||144.99||144.99|6
1732095520000|2024-11-20 09:38:40|145.07||145.07||145.07||145.07||0
1732095580000|2024-11-20 09:39:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|731
1732095590000|2024-11-20 09:39:50||144.89||144.94||144.94||144.89|6
1732095600000|2024-11-20 09:40:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2
1732095610000|2024-11-20 09:40:10|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|22
1732095620000|2024-11-20 09:40:20||144.94||144.94||144.94||144.94|0
1732095660000|2024-11-20 09:41:00|||||||||1
1732095700000|2024-11-20 09:41:40||144.89||144.89||144.89||144.89|35
1732095710000|2024-11-20 09:41:50||144.94||144.94||144.94||144.94|0
1732095720000|2024-11-20 09:42:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|21
1732095750000|2024-11-20 09:42:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|18
1732095760000|2024-11-20 09:42:40||144.89||144.89||144.89||144.89|8
1732095770000|2024-11-20 09:42:50|144.97||144.97||144.97||144.97||0
1732095800000|2024-11-20 09:43:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|8
1732095810000|2024-11-20 09:43:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|1
1732095820000|2024-11-20 09:43:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|1
1732095850000|2024-11-20 09:44:10|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|219
1732095880000|2024-11-20 09:44:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|22
1732095890000|2024-11-20 09:44:50|||||||||27
1732095900000|2024-11-20 09:45:00|||||||||98
1732095910000|2024-11-20 09:45:10|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|265
1732095920000|2024-11-20 09:45:20|||||||||1
1732095930000|2024-11-20 09:45:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|27
1732095940000|2024-11-20 09:45:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1732095960000|2024-11-20 09:46:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|6
1732095980000|2024-11-20 09:46:20|||||||||24
1732096000000|2024-11-20 09:46:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|4
1732096010000|2024-11-20 09:46:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|4
1732096030000|2024-11-20 09:47:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|2
1732096040000|2024-11-20 09:47:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|3
1732096070000|2024-11-20 09:47:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732096090000|2024-11-20 09:48:10|||||||||1
1732096100000|2024-11-20 09:48:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|7
1732096110000|2024-11-20 09:48:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|1
1732096120000|2024-11-20 09:48:40|144.82||144.87||144.87||144.82||0
1732096130000|2024-11-20 09:48:50|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|12
1732096140000|2024-11-20 09:49:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|1
1732096150000|2024-11-20 09:49:10|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|25
1732096170000|2024-11-20 09:49:30||144.69||144.69||144.69||144.69|5
1732096180000|2024-11-20 09:49:40|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1732096190000|2024-11-20 09:49:50|144.77||144.82||144.82||144.77||10
1732096200000|2024-11-20 09:50:00|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1732096220000|2024-11-20 09:50:20||144.69||144.69||144.69||144.69|3
1732096230000|2024-11-20 09:50:30|144.77||144.77||144.77||144.77||0
1732096240000|2024-11-20 09:50:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|9
1732096250000|2024-11-20 09:50:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|2
1732096270000|2024-11-20 09:51:10|144.72||144.72||144.72||144.72||39
1732096280000|2024-11-20 09:51:20|144.67||144.67||144.67||144.67||1
1732096300000|2024-11-20 09:51:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|12
1732096320000|2024-11-20 09:52:00|144.77||144.72||144.77||144.72||10
1732096330000|2024-11-20 09:52:10|144.77||144.72||144.77||144.72||2
1732096340000|2024-11-20 09:52:20|144.77||144.72||144.77||144.72||13
1732096350000|2024-11-20 09:52:30|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|1
1732096370000|2024-11-20 09:52:50||144.64||144.69||144.69||144.64|1
1732096390000|2024-11-20 09:53:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|2
1732096410000|2024-11-20 09:53:30|144.82||144.82||144.82||144.82||3
1732096420000|2024-11-20 09:53:40|144.77||144.77||144.77||144.77||1
1732096430000|2024-11-20 09:53:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|240
1732096440000|2024-11-20 09:54:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|45
1732096450000|2024-11-20 09:54:10|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|42
1732096470000|2024-11-20 09:54:30|||||||||3
1732096480000|2024-11-20 09:54:40|||||||||20
1732096550000|2024-11-20 09:55:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|736
1732096560000|2024-11-20 09:56:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|27
1732096570000|2024-11-20 09:56:10|||||||||214
1732096580000|2024-11-20 09:56:20|||||||||201
1732096590000|2024-11-20 09:56:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|139
1732096620000|2024-11-20 09:57:00|||||||||16
1732096630000|2024-11-20 09:57:10||144.54||144.54||144.54||144.54|5
1732096640000|2024-11-20 09:57:20|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1
1732096650000|2024-11-20 09:57:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.54|23
1732096660000|2024-11-20 09:57:40|144.72||144.72||144.72||144.72||7
1732096680000|2024-11-20 09:58:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|12
1732096690000|2024-11-20 09:58:10|144.77|144.69|144.72|144.59|144.77|144.69|144.72|144.59|51
1732096700000|2024-11-20 09:58:20||144.64||144.64||144.64||144.64|0
1732096710000|2024-11-20 09:58:30|||||||||6
1732096760000|2024-11-20 09:59:20|||||||||1
1732096780000|2024-11-20 09:59:40|144.77||144.72||144.77||144.72||0
1732096790000|2024-11-20 09:59:50|144.77||144.77||144.77||144.77||0
1732096800000|2024-11-20 10:00:00|144.82|144.69|144.87|144.74|144.87|144.79|144.77|144.69|21
1732096810000|2024-11-20 10:00:10|144.82|144.69|144.72|144.64|144.82|144.69|144.72|144.64|246
1732096820000|2024-11-20 10:00:20|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|1
1732096830000|2024-11-20 10:00:30|144.72||144.72||144.77||144.72||0
1732096840000|2024-11-20 10:00:40|144.77||144.72||144.77||144.72||0
1732096850000|2024-11-20 10:00:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1732096860000|2024-11-20 10:01:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|5
1732096890000|2024-11-20 10:01:30|||||||||2
1732096910000|2024-11-20 10:01:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|4
1732096920000|2024-11-20 10:02:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|11
1732096930000|2024-11-20 10:02:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|2
1732096940000|2024-11-20 10:02:20||144.64||144.64||144.64||144.64|3
1732096950000|2024-11-20 10:02:30|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1732096960000|2024-11-20 10:02:40|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|0
1732096970000|2024-11-20 10:02:50|144.72||144.72||144.77||144.72||0
1732097000000|2024-11-20 10:03:20|144.77||144.72||144.77||144.72||0
1732097010000|2024-11-20 10:03:30|144.77||144.72||144.77||144.72||0
1732097020000|2024-11-20 10:03:40|144.77||144.77||144.77||144.72||0
1732097030000|2024-11-20 10:03:50|144.72||144.72||144.77||144.72||0
1732097040000|2024-11-20 10:04:00|144.77||144.77||144.77||144.72||0
1732097050000|2024-11-20 10:04:10|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1732097060000|2024-11-20 10:04:20||144.69||144.69||144.69||144.64|0
1732097090000|2024-11-20 10:04:50||144.64||144.69||144.69||144.64|0
1732097100000|2024-11-20 10:05:00|144.82||144.82||144.82||144.77||0
1732097110000|2024-11-20 10:05:10|144.77||144.82||144.82||144.77||0
1732097120000|2024-11-20 10:05:20||144.74||144.74||144.74||144.69|0
1732097160000|2024-11-20 10:06:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|25
1732097170000|2024-11-20 10:06:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|12
1732097180000|2024-11-20 10:06:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1732097210000|2024-11-20 10:06:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|2
1732097240000|2024-11-20 10:07:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|1
1732097260000|2024-11-20 10:07:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732097280000|2024-11-20 10:08:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|44
1732097290000|2024-11-20 10:08:10||144.59||144.64||144.64||144.59|1
1732097300000|2024-11-20 10:08:20||144.59||144.59||144.59||144.59|0
1732097310000|2024-11-20 10:08:30|144.67||144.72||144.72||144.67||0
1732097320000|2024-11-20 10:08:40||144.64||144.64||144.64||144.59|0
1732097340000|2024-11-20 10:09:00|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|12
1732097350000|2024-11-20 10:09:10|144.67||144.67||144.72||144.67||12
1732097360000|2024-11-20 10:09:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|0
1732097370000|2024-11-20 10:09:30||144.59||144.64||144.64||144.59|0
1732097400000|2024-11-20 10:10:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|1
1732097410000|2024-11-20 10:10:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|0
1732097420000|2024-11-20 10:10:20||144.69||144.69||144.69||144.69|0
1732097430000|2024-11-20 10:10:30||144.64||144.64||144.64||144.64|2
1732097440000|2024-11-20 10:10:40|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1732097450000|2024-11-20 10:10:50|144.82||144.77||144.82||144.77||0
1732097490000|2024-11-20 10:11:30|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|7
1732097500000|2024-11-20 10:11:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|16
1732097510000|2024-11-20 10:11:50|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|0
1732097520000|2024-11-20 10:12:00|144.82||144.82||144.82||144.77||12
1732097530000|2024-11-20 10:12:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|31
1732097540000|2024-11-20 10:12:20|144.82||144.77||144.82||144.77||1
1732097550000|2024-11-20 10:12:30|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|12
1732097560000|2024-11-20 10:12:40|144.77||144.82||144.82||144.77||2
1732097570000|2024-11-20 10:12:50|144.77||144.77||144.82||144.77||0
1732097580000|2024-11-20 10:13:00|144.82||144.77||144.82||144.77||0
1732097590000|2024-11-20 10:13:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|0
1732097620000|2024-11-20 10:13:40||144.69||144.74||144.74||144.69|0
1732097640000|2024-11-20 10:14:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|151
1732097700000|2024-11-20 10:15:00||144.74||144.79||144.79||144.74|77
1732097710000|2024-11-20 10:15:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|3
1732097720000|2024-11-20 10:15:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|5
1732097730000|2024-11-20 10:15:30|144.92||144.92||144.92||144.92||0
1732097740000|2024-11-20 10:15:40|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|0
1732097790000|2024-11-20 10:16:30|144.97||144.92||144.97||144.92||13
1732097830000|2024-11-20 10:17:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1732097870000|2024-11-20 10:17:50|||||||||33
1732097890000|2024-11-20 10:18:10|145.02||144.97||145.02||144.97||0
1732097900000|2024-11-20 10:18:20|145.02||144.97||145.02||144.97||0
1732097950000|2024-11-20 10:19:10|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|20
1732097960000|2024-11-20 10:19:20|144.92||144.92||144.92||144.92||0
1732097970000|2024-11-20 10:19:30|144.97||144.97||144.97||144.92||8
1732097980000|2024-11-20 10:19:40|144.92||144.92||144.92||144.92||0
1732097990000|2024-11-20 10:19:50||144.79||144.84||144.84||144.79|0
1732098000000|2024-11-20 10:20:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1732098040000|2024-11-20 10:20:40|||||||||4
1732098060000|2024-11-20 10:21:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1732098080000|2024-11-20 10:21:20|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|2
1732098090000|2024-11-20 10:21:30||144.74||144.74||144.74||144.74|0
1732098100000|2024-11-20 10:21:40||144.69||144.69||144.69||144.69|0
1732098110000|2024-11-20 10:21:50|144.77||144.82||144.82||144.77||0
1732098120000|2024-11-20 10:22:00||144.74||144.74||144.74||144.74|4
1732098130000|2024-11-20 10:22:10|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|50
1732098140000|2024-11-20 10:22:20||144.79||144.79||144.79||144.74|0
1732098150000|2024-11-20 10:22:30|||||||||1
1732098190000|2024-11-20 10:23:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|2
1732098210000|2024-11-20 10:23:30||144.74||144.74||144.74||144.74|0
1732098220000|2024-11-20 10:23:40||144.79||144.79||144.79||144.74|0
1732098230000|2024-11-20 10:23:50||144.74||144.74||144.74||144.74|0
1732098240000|2024-11-20 10:24:00|144.92|144.79|144.92|144.84|144.92|144.84|144.92|144.79|0
1732098250000|2024-11-20 10:24:10|||||||||5
1732098260000|2024-11-20 10:24:20||144.79||144.79||144.79||144.79|37
1732098270000|2024-11-20 10:24:30||144.84||144.79||144.84||144.79|0
1732098280000|2024-11-20 10:24:40||144.84||144.84||144.84||144.84|0
1732098290000|2024-11-20 10:24:50||144.79||144.79||144.79||144.79|12
1732098300000|2024-11-20 10:25:00||144.84||144.84||144.84||144.79|4
1732098310000|2024-11-20 10:25:10|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|101
1732098320000|2024-11-20 10:25:20|144.97|144.84|144.92|144.84|144.97|144.89|144.92|144.84|4
1732098330000|2024-11-20 10:25:30|144.97||144.97||144.97||144.92||0
1732098340000|2024-11-20 10:25:40|144.92||144.92||144.92||144.92||0
1732098350000|2024-11-20 10:25:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732098360000|2024-11-20 10:26:00||144.84||144.89||144.89||144.84|50
1732098380000|2024-11-20 10:26:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|22
1732098400000|2024-11-20 10:26:40|144.97||144.92||144.97||144.92||0
1732098410000|2024-11-20 10:26:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|0
1732098420000|2024-11-20 10:27:00||144.84||144.84||144.84||144.84|5
1732098430000|2024-11-20 10:27:10||144.89||144.89||144.89||144.89|0
1732098440000|2024-11-20 10:27:20|||||||||1
1732098450000|2024-11-20 10:27:30||144.84||144.89||144.89||144.84|1
1732098480000|2024-11-20 10:28:00|144.92|144.84|144.87|144.79|144.97|144.84|144.87|144.79|0
1732098490000|2024-11-20 10:28:10|144.92||144.87||144.92||144.87||0
1732098500000|2024-11-20 10:28:20|144.92||144.87||144.92||144.87||0
1732098520000|2024-11-20 10:28:40|144.92||144.87||144.92||144.87||0
1732098530000|2024-11-20 10:28:50|144.92||144.87||144.92||144.87||0
1732098560000|2024-11-20 10:29:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|17
1732098570000|2024-11-20 10:29:30|144.77|144.69|144.72|144.64|144.77|144.74|144.72|144.64|64
1732098580000|2024-11-20 10:29:40||144.59||144.64||144.64||144.59|66
1732098590000|2024-11-20 10:29:50||144.59||144.64||144.64||144.59|35
1732098600000|2024-11-20 10:30:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|102
1732098610000|2024-11-20 10:30:10|||||||||37
1732098620000|2024-11-20 10:30:20|144.62|144.54|144.67|144.54|144.67|144.59|144.57|144.49|739
1732098630000|2024-11-20 10:30:30|144.62|144.59|144.57|144.49|144.67|144.59|144.57|144.49|638
1732098640000|2024-11-20 10:30:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|609
1732098650000|2024-11-20 10:30:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|49
1732098660000|2024-11-20 10:31:00|||||||||10
1732098670000|2024-11-20 10:31:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1732098680000|2024-11-20 10:31:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|2
1732098690000|2024-11-20 10:31:30|144.62||144.62||144.62||144.57||0
1732098700000|2024-11-20 10:31:40|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|0
1732098710000|2024-11-20 10:31:50||144.49||144.54||144.54||144.49|0
1732098720000|2024-11-20 10:32:00|144.67||144.67||144.67||144.62||0
1732098730000|2024-11-20 10:32:10|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|0
1732098740000|2024-11-20 10:32:20|144.62||144.62||144.67||144.62||0
1732098750000|2024-11-20 10:32:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1732098760000|2024-11-20 10:32:40|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|0
1732098770000|2024-11-20 10:32:50|144.67||144.72||144.72||144.67||0
1732098780000|2024-11-20 10:33:00|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|0
1732098840000|2024-11-20 10:34:00|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|0
1732098850000|2024-11-20 10:34:10||144.64||144.64||144.64||144.59|2
1732098860000|2024-11-20 10:34:20|144.77||144.77||144.77||144.72||0
1732098870000|2024-11-20 10:34:30|144.72||144.72||144.77||144.72||0
1732098890000|2024-11-20 10:34:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|30
1732098900000|2024-11-20 10:35:00|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|7
1732098910000|2024-11-20 10:35:10||144.64||144.64||144.64||144.59|0
1732098920000|2024-11-20 10:35:20|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|36
1732098930000|2024-11-20 10:35:30|||||||||1
1732098940000|2024-11-20 10:35:40|||||||||37
1732098960000|2024-11-20 10:36:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1732098980000|2024-11-20 10:36:20|144.67||144.62||144.67||144.62||0
1732098990000|2024-11-20 10:36:30|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|42
1732099000000|2024-11-20 10:36:40|144.67||144.67||144.67||144.62||0
1732099010000|2024-11-20 10:36:50||144.59||144.59||144.59||144.54|0
1732099030000|2024-11-20 10:37:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|0
1732099050000|2024-11-20 10:37:30|144.77||144.77||144.77||144.77||1
1732099060000|2024-11-20 10:37:40||144.69||144.69||144.69||144.69|0
1732099080000|2024-11-20 10:38:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|124
1732099090000|2024-11-20 10:38:10|144.82||144.77||144.82||144.77||0
1732099100000|2024-11-20 10:38:20|144.82||144.77||144.82||144.77||0
1732099110000|2024-11-20 10:38:30|144.82|144.74|144.82|144.69|144.82|144.74|144.77|144.69|0
1732099120000|2024-11-20 10:38:40|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.74|43
1732099140000|2024-11-20 10:39:00|144.92|144.79|144.87|144.79|144.92|144.84|144.87|144.79|328
1732099180000|2024-11-20 10:39:40|||||||||52
1732099210000|2024-11-20 10:40:10|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|51
1732099220000|2024-11-20 10:40:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|41
1732099230000|2024-11-20 10:40:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|64
1732099240000|2024-11-20 10:40:40|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|22
1732099260000|2024-11-20 10:41:00|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|49
1732099270000|2024-11-20 10:41:10|144.82||144.82||144.87||144.82||167
1732099280000|2024-11-20 10:41:20|144.87|144.79|144.87|144.74|144.87|144.79|144.87|144.74|27
1732099290000|2024-11-20 10:41:30|144.82|144.79|144.82|144.74|144.82|144.79|144.82|144.74|14
1732099320000|2024-11-20 10:42:00||144.69||144.69||144.74||144.69|1
1732099330000|2024-11-20 10:42:10||144.74||144.74||144.74||144.74|0
1732099350000|2024-11-20 10:42:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1732099360000|2024-11-20 10:42:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|150
1732099390000|2024-11-20 10:43:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|11
1732099400000|2024-11-20 10:43:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|1
1732099440000|2024-11-20 10:44:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|47
1732099480000|2024-11-20 10:44:40||144.64||144.69||144.69||144.64|29
1732099490000|2024-11-20 10:44:50||144.64||144.64||144.64||144.64|2
1732099510000|2024-11-20 10:45:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|2
1732099520000|2024-11-20 10:45:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1732099560000|2024-11-20 10:46:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|1
1732099580000|2024-11-20 10:46:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1732099590000|2024-11-20 10:46:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1732099600000|2024-11-20 10:46:40||144.54||144.54||144.59||144.54|0
1732099610000|2024-11-20 10:46:50||144.59||144.54||144.59||144.54|0
1732099620000|2024-11-20 10:47:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|0
1732099630000|2024-11-20 10:47:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|0
1732099660000|2024-11-20 10:47:40|144.67||144.62||144.67||144.62||0
1732099670000|2024-11-20 10:47:50|144.67||144.62||144.67||144.62||0
1732099700000|2024-11-20 10:48:20|144.67||144.67||144.67||144.67||0
1732099710000|2024-11-20 10:48:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1732099770000|2024-11-20 10:49:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|92
1732099780000|2024-11-20 10:49:40|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|29
1732099800000|2024-11-20 10:50:00|144.72||144.72||144.72||144.72||13
1732099810000|2024-11-20 10:50:10|144.67||144.67||144.72||144.67||0
1732099830000|2024-11-20 10:50:30|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|53
1732099840000|2024-11-20 10:50:40|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|0
1732099850000|2024-11-20 10:50:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1732099870000|2024-11-20 10:51:10|144.67||144.62||144.67||144.62||0
1732099880000|2024-11-20 10:51:20|144.67||144.67||144.67||144.62||1
1732099890000|2024-11-20 10:51:30|144.62||144.62||144.67||144.62||0
1732099900000|2024-11-20 10:51:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|11
1732099910000|2024-11-20 10:51:50||144.59||144.54||144.59||144.54|0
1732099920000|2024-11-20 10:52:00|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|7
1732099930000|2024-11-20 10:52:10|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|9
1732099940000|2024-11-20 10:52:20|144.67||144.67||144.67||144.62||0
1732099950000|2024-11-20 10:52:30|144.62||144.67||144.67||144.62||0
1732099960000|2024-11-20 10:52:40||144.59||144.59||144.59||144.54|0
1732099970000|2024-11-20 10:52:50|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|0
1732099980000|2024-11-20 10:53:00|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|0
1732099990000|2024-11-20 10:53:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1732100050000|2024-11-20 10:54:10|144.77||144.72||144.77||144.72||9
1732100080000|2024-11-20 10:54:40||144.59||144.64||144.64||144.59|5
1732100100000|2024-11-20 10:55:00||144.59||144.59||144.64||144.59|0
1732100110000|2024-11-20 10:55:10||144.64||144.64||144.64||144.64|0
1732100140000|2024-11-20 10:55:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|2
1732100200000|2024-11-20 10:56:40|||||||||5
1732100230000|2024-11-20 10:57:10|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|14
1732100240000|2024-11-20 10:57:20|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|1
1732100250000|2024-11-20 10:57:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1732100270000|2024-11-20 10:57:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|8
1732100290000|2024-11-20 10:58:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1732100310000|2024-11-20 10:58:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|37
1732100330000|2024-11-20 10:58:50||144.39||144.44||144.44||144.39|0
1732100340000|2024-11-20 10:59:00|||||||||1
1732100350000|2024-11-20 10:59:10|144.57||144.52||144.57||144.52||7
1732100390000|2024-11-20 10:59:50|144.57||144.57||144.57||144.57||0
1732100400000|2024-11-20 11:00:00|144.52|144.39|144.47|144.39|144.52|144.39|144.47|144.39|16
1732100430000|2024-11-20 11:00:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1732100440000|2024-11-20 11:00:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|16
1732100450000|2024-11-20 11:00:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|18
1732100460000|2024-11-20 11:01:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|6
1732100490000|2024-11-20 11:01:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1732100510000|2024-11-20 11:01:50|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|125
1732100520000|2024-11-20 11:02:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|21
1732100530000|2024-11-20 11:02:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|12
1732100540000|2024-11-20 11:02:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1732100570000|2024-11-20 11:02:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1732100580000|2024-11-20 11:03:00|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|2
1732100590000|2024-11-20 11:03:10|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|12
1732100600000|2024-11-20 11:03:20||144.34||144.34||144.34||144.34|0
1732100610000|2024-11-20 11:03:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|6
1732100630000|2024-11-20 11:03:50|||||||||2
1732100690000|2024-11-20 11:04:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|20
1732100700000|2024-11-20 11:05:00||144.34||144.34||144.34||144.34|8
1732100710000|2024-11-20 11:05:10|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|0
1732100720000|2024-11-20 11:05:20|144.42||144.42||144.47||144.42||0
1732100760000|2024-11-20 11:06:00|144.47||144.47||144.47||144.47||19
1732100770000|2024-11-20 11:06:10|144.42||144.42||144.42||144.42||0
1732100790000|2024-11-20 11:06:30|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|14
1732100810000|2024-11-20 11:06:50|||||||||43
1732100860000|2024-11-20 11:07:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1732100870000|2024-11-20 11:07:50|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|8
1732100880000|2024-11-20 11:08:00|144.42||144.42||144.47||144.42||0
1732100900000|2024-11-20 11:08:20|144.47||144.47||144.47||144.47||0
1732100910000|2024-11-20 11:08:30|144.42||144.42||144.42||144.42||0
1732100930000|2024-11-20 11:08:50|||||||||14
1732100940000|2024-11-20 11:09:00||144.29||144.34||144.34||144.29|0
1732100980000|2024-11-20 11:09:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|75
1732100990000|2024-11-20 11:09:50|144.37|144.34|144.42|144.29|144.42|144.34|144.32|144.29|38
1732101000000|2024-11-20 11:10:00|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|1
1732101010000|2024-11-20 11:10:10|144.42||144.37||144.42||144.37||0
1732101020000|2024-11-20 11:10:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732101060000|2024-11-20 11:11:00|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|9
1732101070000|2024-11-20 11:11:10|144.37|144.34|144.32|144.24|144.37|144.34|144.32|144.24|74
1732101080000|2024-11-20 11:11:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|1
1732101090000|2024-11-20 11:11:30||144.24||144.29||144.29||144.24|0
1732101100000|2024-11-20 11:11:40||144.24||144.24||144.24||144.24|15
1732101110000|2024-11-20 11:11:50|144.32|144.29|144.32|144.24|144.32|144.29|144.32|144.24|0
1732101130000|2024-11-20 11:12:10||144.19||144.24||144.24||144.19|5
1732101150000|2024-11-20 11:12:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|3
1732101160000|2024-11-20 11:12:40|144.27||144.32||144.32||144.27||0
1732101170000|2024-11-20 11:12:50|144.27||144.32||144.32||144.27||0
1732101180000|2024-11-20 11:13:00|144.27||144.27||144.27||144.27||0
1732101190000|2024-11-20 11:13:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1732101210000|2024-11-20 11:13:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|60
1732101250000|2024-11-20 11:14:10|||||||||35
1732101290000|2024-11-20 11:14:50||144.24||144.24||144.24||144.24|1
1732101300000|2024-11-20 11:15:00|144.32||144.32||144.37||144.32||2
1732101310000|2024-11-20 11:15:10|144.37||144.32||144.37||144.32||0
1732101320000|2024-11-20 11:15:20|||||||||1
1732101360000|2024-11-20 11:16:00|||||||||1
1732101380000|2024-11-20 11:16:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1732101400000|2024-11-20 11:16:40|||||||||45
1732101420000|2024-11-20 11:17:00|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|20
1732101430000|2024-11-20 11:17:10|144.32||144.37||144.37||144.32||0
1732101440000|2024-11-20 11:17:20|144.32||144.37||144.37||144.32||0
1732101450000|2024-11-20 11:17:30||144.29||144.29||144.29||144.24|0
1732101460000|2024-11-20 11:17:40||144.24||144.29||144.29||144.24|0
1732101480000|2024-11-20 11:18:00|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|5
1732101490000|2024-11-20 11:18:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1732101510000|2024-11-20 11:18:30|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|13
1732101520000|2024-11-20 11:18:40|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|0
1732101540000|2024-11-20 11:19:00|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|5046
1732101550000|2024-11-20 11:19:10||144.34||144.34||144.34||144.34|5000
1732101590000|2024-11-20 11:19:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|17
1732101600000|2024-11-20 11:20:00||144.34||144.39||144.39||144.34|10
1732101610000|2024-11-20 11:20:10||144.34||144.39||144.39||144.34|0
1732101650000|2024-11-20 11:20:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1732101660000|2024-11-20 11:21:00|||||||||4
1732101670000|2024-11-20 11:21:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1732101690000|2024-11-20 11:21:30|||||||||7
1732101700000|2024-11-20 11:21:40|||||||||1
1732101710000|2024-11-20 11:21:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1732101730000|2024-11-20 11:22:10|||||||||3
1732101770000|2024-11-20 11:22:50|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|15
1732101780000|2024-11-20 11:23:00|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|2
1732101790000|2024-11-20 11:23:10||144.34||144.34||144.34||144.29|0
1732101840000|2024-11-20 11:24:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1732101870000|2024-11-20 11:24:30|144.42||144.42||144.42||144.42||2
1732101880000|2024-11-20 11:24:40|144.37||144.37||144.42||144.37||0
1732101890000|2024-11-20 11:24:50|144.42||144.42||144.42||144.42||20000
1732101900000|2024-11-20 11:25:00|144.37||144.37||144.37||144.37||0
1732101960000|2024-11-20 11:26:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|26
1732101970000|2024-11-20 11:26:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1732102040000|2024-11-20 11:27:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|60
1732102050000|2024-11-20 11:27:30|||||||||10000
1732102080000|2024-11-20 11:28:00|||||||||2
1732102100000|2024-11-20 11:28:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|22
1732102110000|2024-11-20 11:28:30||144.19||144.24||144.24||144.19|0
1732102140000|2024-11-20 11:29:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|44
1732102150000|2024-11-20 11:29:10|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|3613
1732102190000|2024-11-20 11:29:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|52
1732102200000|2024-11-20 11:30:00|||||||||2
1732102250000|2024-11-20 11:30:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|27
1732102260000|2024-11-20 11:31:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1732102280000|2024-11-20 11:31:20||144.19||144.24||144.24||144.19|3
1732102300000|2024-11-20 11:31:40|144.37|144.19|144.37|144.29|144.37|144.29|144.37|144.19|11
1732102320000|2024-11-20 11:32:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1732102330000|2024-11-20 11:32:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|1
1732102340000|2024-11-20 11:32:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|65
1732102350000|2024-11-20 11:32:30|||||||||1
1732102380000|2024-11-20 11:33:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|1
1732102400000|2024-11-20 11:33:20||144.24||144.29||144.29||144.24|0
1732102410000|2024-11-20 11:33:30|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|39
1732102420000|2024-11-20 11:33:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1732102430000|2024-11-20 11:33:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|47
1732102450000|2024-11-20 11:34:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|51
1732102470000|2024-11-20 11:34:30|144.37||144.32||144.37||144.32||107
1732102480000|2024-11-20 11:34:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1732102490000|2024-11-20 11:34:50||144.24||144.24||144.29||144.24|1
1732102500000|2024-11-20 11:35:00|144.32||144.32||144.32||144.32||0
1732102510000|2024-11-20 11:35:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1732102540000|2024-11-20 11:35:40|144.42||144.42||144.42||144.42||17
1732102550000|2024-11-20 11:35:50||144.34||144.34||144.34||144.34|3
1732102570000|2024-11-20 11:36:10|||||||||2
1732102590000|2024-11-20 11:36:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|110
1732102600000|2024-11-20 11:36:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|146
1732102610000|2024-11-20 11:36:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|112
1732102630000|2024-11-20 11:37:10|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|156
1732102640000|2024-11-20 11:37:20|||||||||2
1732102650000|2024-11-20 11:37:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|7535
1732102660000|2024-11-20 11:37:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1732102670000|2024-11-20 11:37:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|403
1732102680000|2024-11-20 11:38:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1732102700000|2024-11-20 11:38:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|5
1732102710000|2024-11-20 11:38:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732102720000|2024-11-20 11:38:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|2
1732102750000|2024-11-20 11:39:10|||||||||5
1732102760000|2024-11-20 11:39:20|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|3
1732102780000|2024-11-20 11:39:40||144.09||144.09||144.09||144.09|0
1732102790000|2024-11-20 11:39:50|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|12
1732102810000|2024-11-20 11:40:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|13
1732102820000|2024-11-20 11:40:20|||||||||2
1732102840000|2024-11-20 11:40:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|22
1732102850000|2024-11-20 11:40:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|17
1732102860000|2024-11-20 11:41:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|24
1732102890000|2024-11-20 11:41:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|163
1732102900000|2024-11-20 11:41:40|||||||||9
1732102940000|2024-11-20 11:42:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1732102950000|2024-11-20 11:42:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|3
1732102980000|2024-11-20 11:43:00|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|8
1732102990000|2024-11-20 11:43:10||144.09||144.09||144.09||144.09|0
1732103070000|2024-11-20 11:44:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|210
1732103090000|2024-11-20 11:44:50|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|42
1732103100000|2024-11-20 11:45:00||144.09||144.14||144.14||144.09|15
1732103140000|2024-11-20 11:45:40||144.09||144.09||144.09||144.09|107
1732103150000|2024-11-20 11:45:50||144.14||144.14||144.14||144.14|0
1732103160000|2024-11-20 11:46:00|||||||||1
1732103170000|2024-11-20 11:46:10||144.09||144.09||144.09||144.09|2
1732103180000|2024-11-20 11:46:20||144.14||144.14||144.14||144.14|5000
1732103190000|2024-11-20 11:46:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|35
1732103200000|2024-11-20 11:46:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|4
1732103210000|2024-11-20 11:46:50|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|3
1732103220000|2024-11-20 11:47:00|144.22||144.27||144.27||144.22||4
1732103230000|2024-11-20 11:47:10|144.22||144.22||144.22||144.22||0
1732103240000|2024-11-20 11:47:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|16
1732103250000|2024-11-20 11:47:30||144.09||144.14||144.14||144.09|0
1732103270000|2024-11-20 11:47:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5000
1732103280000|2024-11-20 11:48:00|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|7
1732103290000|2024-11-20 11:48:10|144.22||144.22||144.22||144.22||0
1732103330000|2024-11-20 11:48:50|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|3
1732103340000|2024-11-20 11:49:00|144.22||144.22||144.22||144.22||0
1732103380000|2024-11-20 11:49:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1732103400000|2024-11-20 11:50:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1732103410000|2024-11-20 11:50:10|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|0
1732103430000|2024-11-20 11:50:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|6
1732103450000|2024-11-20 11:50:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1732103470000|2024-11-20 11:51:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1732103480000|2024-11-20 11:51:20||144.19||144.24||144.24||144.19|11
1732103490000|2024-11-20 11:51:30||144.19||144.24||144.24||144.19|0
1732103570000|2024-11-20 11:52:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|9
1732103580000|2024-11-20 11:53:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1732103600000|2024-11-20 11:53:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|8
1732103670000|2024-11-20 11:54:30|144.42||144.37||144.42||144.37||78
1732103680000|2024-11-20 11:54:40|||||||||4
1732103690000|2024-11-20 11:54:50|144.42|144.34|144.42|144.29|144.42|144.34|144.42|144.29|24
1732103700000|2024-11-20 11:55:00|144.47|144.34|144.42|144.34|144.47|144.39|144.42|144.34|25
1732103710000|2024-11-20 11:55:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|66
1732103740000|2024-11-20 11:55:40|144.32|144.24|144.32|144.24|144.37|144.29|144.27|144.19|284
1732103750000|2024-11-20 11:55:50|||||||||3
1732103770000|2024-11-20 11:56:10|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|62
1732103780000|2024-11-20 11:56:20|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|1
1732103790000|2024-11-20 11:56:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1732103820000|2024-11-20 11:57:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|579
1732103870000|2024-11-20 11:57:50|144.37||144.37||144.37||144.37||2
1732103880000|2024-11-20 11:58:00|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|209
1732103920000|2024-11-20 11:58:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|38
1732103930000|2024-11-20 11:58:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1732103940000|2024-11-20 11:59:00|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.24|12
1732103990000|2024-11-20 11:59:50|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|30
1732104000000|2024-11-20 12:00:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|361
1732104030000|2024-11-20 12:00:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|150
1732104040000|2024-11-20 12:00:40|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|23
1732104050000|2024-11-20 12:00:50|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1732104060000|2024-11-20 12:01:00|144.22|144.14|144.27|144.19|144.32|144.19|144.22|144.14|113
1732104070000|2024-11-20 12:01:10|||||||||1
1732104080000|2024-11-20 12:01:20|||||||||1
1732104090000|2024-11-20 12:01:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1732104110000|2024-11-20 12:01:50|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|3
1732104130000|2024-11-20 12:02:10||144.29||144.24||144.29||144.24|0
1732104140000|2024-11-20 12:02:20||144.29||144.29||144.29||144.29|0
1732104150000|2024-11-20 12:02:30||144.24||144.29||144.29||144.24|0
1732104160000|2024-11-20 12:02:40||144.24||144.24||144.24||144.24|0
1732104170000|2024-11-20 12:02:50|144.32||144.32||144.32||144.32||36
1732104180000|2024-11-20 12:03:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1732104190000|2024-11-20 12:03:10||144.24||144.24||144.29||144.24|1
1732104200000|2024-11-20 12:03:20|144.32||144.32||144.32||144.32||0
1732104220000|2024-11-20 12:03:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|19
1732104230000|2024-11-20 12:03:50|||||||||139
1732104240000|2024-11-20 12:04:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732104260000|2024-11-20 12:04:20|||||||||33
1732104270000|2024-11-20 12:04:30||144.14||144.19||144.19||144.14|79
1732104280000|2024-11-20 12:04:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1732104320000|2024-11-20 12:05:20|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|61
1732104340000|2024-11-20 12:05:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|6
1732104350000|2024-11-20 12:05:50||144.14||144.19||144.19||144.14|3
1732104370000|2024-11-20 12:06:10||144.14||144.19||144.19||144.14|3
1732104390000|2024-11-20 12:06:30|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|0
1732104400000|2024-11-20 12:06:40||144.14||144.14||144.14||144.14|0
1732104410000|2024-11-20 12:06:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732104460000|2024-11-20 12:07:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|5
1732104470000|2024-11-20 12:07:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|6
1732104480000|2024-11-20 12:08:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|4
1732104500000|2024-11-20 12:08:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|7
1732104520000|2024-11-20 12:08:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1732104530000|2024-11-20 12:08:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1732104540000|2024-11-20 12:09:00|||||||||6
1732104550000|2024-11-20 12:09:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|60
1732104570000|2024-11-20 12:09:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|286
1732104580000|2024-11-20 12:09:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1732104590000|2024-11-20 12:09:50|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|5
1732104600000|2024-11-20 12:10:00||143.94||143.89||143.94||143.89|0
1732104610000|2024-11-20 12:10:10|143.97|143.94|143.97|143.89|143.97|143.94|143.97|143.89|0
1732104630000|2024-11-20 12:10:30|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|10
1732104640000|2024-11-20 12:10:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|2
1732104650000|2024-11-20 12:10:50|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|3
1732104660000|2024-11-20 12:11:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|57
1732104670000|2024-11-20 12:11:10|144.02|143.94|144.02|143.89|144.02|143.94|144.02|143.89|44
1732104680000|2024-11-20 12:11:20||143.94||143.89||143.94||143.89|6
1732104690000|2024-11-20 12:11:30||143.94||143.89||143.94||143.89|4
1732104700000|2024-11-20 12:11:40|143.97||143.97||144.02||143.97||0
1732104710000|2024-11-20 12:11:50|144.02||143.97||144.02||143.97||0
1732104730000|2024-11-20 12:12:10||143.84||143.84||143.89||143.84|0
1732104740000|2024-11-20 12:12:20|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|13
1732104760000|2024-11-20 12:12:40|143.97||143.97||143.97||143.92||0
1732104770000|2024-11-20 12:12:50|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|1
1732104780000|2024-11-20 12:13:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1732104790000|2024-11-20 12:13:10|144.07||144.07||144.07||144.07||0
1732104800000|2024-11-20 12:13:20|144.02||144.07||144.07||144.02||0
1732104820000|2024-11-20 12:13:40|144.02||144.02||144.07||144.02||0
1732104830000|2024-11-20 12:13:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|12
1732104840000|2024-11-20 12:14:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|318
1732104870000|2024-11-20 12:14:30|144.17||144.12||144.17||144.12||4
1732104880000|2024-11-20 12:14:40|144.17||144.17||144.17||144.17||0
1732104890000|2024-11-20 12:14:50|144.12||144.12||144.12||144.12||0
1732104900000|2024-11-20 12:15:00|144.17|143.99|144.17|144.09|144.17|144.09|144.17|143.99|3
1732104940000|2024-11-20 12:15:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1732104950000|2024-11-20 12:15:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|0
1732104990000|2024-11-20 12:16:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|8
1732105000000|2024-11-20 12:16:40|144.27||144.22||144.27||144.22||0
1732105010000|2024-11-20 12:16:50|144.27|144.09|144.17|144.09|144.27|144.09|144.17|144.09|5
1732105020000|2024-11-20 12:17:00|144.22||144.17||144.22||144.17||0
1732105040000|2024-11-20 12:17:20|144.22||144.17||144.22||144.17||0
1732105050000|2024-11-20 12:17:30|144.22||144.17||144.22||144.17||0
1732105060000|2024-11-20 12:17:40|144.22||144.17||144.22||144.17||0
1732105070000|2024-11-20 12:17:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|0
1732105080000|2024-11-20 12:18:00||144.09||144.09||144.14||144.09|12
1732105090000|2024-11-20 12:18:10||144.14||144.14||144.14||144.14|0
1732105160000|2024-11-20 12:19:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|126
1732105200000|2024-11-20 12:20:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|55
1732105210000|2024-11-20 12:20:10|144.27||144.27||144.27||144.22||1
1732105220000|2024-11-20 12:20:20||144.19||144.19||144.19||144.14|0
1732105230000|2024-11-20 12:20:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1732105240000|2024-11-20 12:20:40|144.27||144.22||144.27||144.22||0
1732105250000|2024-11-20 12:20:50|||||||||1
1732105260000|2024-11-20 12:21:00|||||||||580
1732105270000|2024-11-20 12:21:10|||||||||1
1732105310000|2024-11-20 12:21:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1732105320000|2024-11-20 12:22:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1732105330000|2024-11-20 12:22:10|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1732105340000|2024-11-20 12:22:20|144.22||144.22||144.27||144.22||0
1732105350000|2024-11-20 12:22:30|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1732105360000|2024-11-20 12:22:40|144.22||144.22||144.22||144.22||0
1732105370000|2024-11-20 12:22:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732105380000|2024-11-20 12:23:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|35
1732105390000|2024-11-20 12:23:10|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|0
1732105400000|2024-11-20 12:23:20|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|0
1732105410000|2024-11-20 12:23:30|144.27||144.27||144.27||144.27||0
1732105420000|2024-11-20 12:23:40|144.22||144.22||144.27||144.22||1
1732105430000|2024-11-20 12:23:50|144.27||144.22||144.27||144.22||0
1732105440000|2024-11-20 12:24:00|144.27||144.27||144.27||144.22||42
1732105450000|2024-11-20 12:24:10|144.22||144.22||144.27||144.22||0
1732105490000|2024-11-20 12:24:50|||||||||1
1732105510000|2024-11-20 12:25:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|24
1732105550000|2024-11-20 12:25:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|1
1732105570000|2024-11-20 12:26:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732105580000|2024-11-20 12:26:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|7
1732105600000|2024-11-20 12:26:40||144.04||144.04||144.04||144.04|0
1732105610000|2024-11-20 12:26:50|144.12||144.12||144.12||144.12||0
1732105620000|2024-11-20 12:27:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732105630000|2024-11-20 12:27:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|3
1732105670000|2024-11-20 12:27:50|144.22||144.22||144.22||144.22||0
1732105680000|2024-11-20 12:28:00|144.17||144.22||144.22||144.17||0
1732105690000|2024-11-20 12:28:10|144.17||144.17||144.22||144.17||0
1732105710000|2024-11-20 12:28:30|144.22||144.22||144.22||144.22||0
1732105720000|2024-11-20 12:28:40|144.17||144.17||144.17||144.17||0
1732105730000|2024-11-20 12:28:50|144.22||144.22||144.22||144.22||0
1732105740000|2024-11-20 12:29:00|144.17||144.17||144.17||144.17||0
1732105750000|2024-11-20 12:29:10|||||||||110
1732105760000|2024-11-20 12:29:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1732105780000|2024-11-20 12:29:40|||||||||1
1732105840000|2024-11-20 12:30:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1732105870000|2024-11-20 12:31:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|20
1732105880000|2024-11-20 12:31:20|||||||||4
1732105890000|2024-11-20 12:31:30|||||||||540
1732105900000|2024-11-20 12:31:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|9
1732105910000|2024-11-20 12:31:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1732105970000|2024-11-20 12:32:50|||||||||420
1732105980000|2024-11-20 12:33:00||144.19||144.19||144.24||144.19|12
1732105990000|2024-11-20 12:33:10|144.27||144.32||144.32||144.27||0
1732106000000|2024-11-20 12:33:20|144.27||144.27||144.32||144.27||0
1732106010000|2024-11-20 12:33:30||144.14||144.14||144.14||144.14|0
1732106030000|2024-11-20 12:33:50|144.22||144.22||144.22||144.22||0
1732106070000|2024-11-20 12:34:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1732106090000|2024-11-20 12:34:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|1
1732106120000|2024-11-20 12:35:20||144.09||144.14||144.14||144.09|7
1732106130000|2024-11-20 12:35:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|10
1732106140000|2024-11-20 12:35:40|144.27||144.22||144.27||144.22||1
1732106150000|2024-11-20 12:35:50|144.27||144.27||144.27||144.22||301
1732106160000|2024-11-20 12:36:00|144.22||144.22||144.27||144.22||0
1732106170000|2024-11-20 12:36:10|144.27||144.22||144.27||144.22||88
1732106200000|2024-11-20 12:36:40|144.27||144.22||144.27||144.22||0
1732106220000|2024-11-20 12:37:00|||||||||5
1732106240000|2024-11-20 12:37:20|144.27||144.27||144.27||144.22||5
1732106250000|2024-11-20 12:37:30|144.22||144.22||144.27||144.22||0
1732106260000|2024-11-20 12:37:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1732106270000|2024-11-20 12:37:50||144.14||144.14||144.14||144.14|22
1732106280000|2024-11-20 12:38:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|2
1732106290000|2024-11-20 12:38:10|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|0
1732106300000|2024-11-20 12:38:20|144.27||144.27||144.27||144.27||0
1732106320000|2024-11-20 12:38:40|144.22||144.22||144.27||144.22||0
1732106330000|2024-11-20 12:38:50|144.27||144.22||144.27||144.22||0
1732106340000|2024-11-20 12:39:00|144.27||144.27||144.27||144.27||0
1732106350000|2024-11-20 12:39:10||144.19||144.19||144.19||144.19|0
1732106390000|2024-11-20 12:39:50||144.14||144.19||144.19||144.14|0
1732106400000|2024-11-20 12:40:00|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|12
1732106410000|2024-11-20 12:40:10|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|44
1732106420000|2024-11-20 12:40:20||144.19||144.19||144.19||144.19|0
1732106430000|2024-11-20 12:40:30|144.32||144.32||144.32||144.32||13
1732106440000|2024-11-20 12:40:40|144.27||144.27||144.27||144.27||0
1732106460000|2024-11-20 12:41:00|||||||||2
1732106480000|2024-11-20 12:41:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|18
1732106540000|2024-11-20 12:42:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1732106590000|2024-11-20 12:43:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|37
1732106620000|2024-11-20 12:43:40|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|56
1732106630000|2024-11-20 12:43:50|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|10
1732106640000|2024-11-20 12:44:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|6
1732106650000|2024-11-20 12:44:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|13
1732106700000|2024-11-20 12:45:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|13
1732106710000|2024-11-20 12:45:10|144.52||144.52||144.57||144.52||4
1732106730000|2024-11-20 12:45:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1732106740000|2024-11-20 12:45:40|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|1
1732106750000|2024-11-20 12:45:50|144.62||144.62||144.62||144.62||0
1732106760000|2024-11-20 12:46:00||144.54||144.54||144.54||144.54|0
1732106780000|2024-11-20 12:46:20|144.67||144.62||144.67||144.62||0
1732106790000|2024-11-20 12:46:30|144.67||144.67||144.67||144.62||0
1732106800000|2024-11-20 12:46:40|144.62||144.62||144.67||144.62||0
1732106820000|2024-11-20 12:47:00|||||||||4
1732106900000|2024-11-20 12:48:20|||||||||159
1732106910000|2024-11-20 12:48:30|||||||||10
1732106920000|2024-11-20 12:48:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|20
1732106930000|2024-11-20 12:48:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|6
1732106940000|2024-11-20 12:49:00|144.62||144.57||144.62||144.57||0
1732106950000|2024-11-20 12:49:10|144.62||144.57||144.62||144.57||5
1732106960000|2024-11-20 12:49:20|144.62||144.57||144.62||144.57||0
1732106970000|2024-11-20 12:49:30|144.62||144.57||144.62||144.57||0
1732107000000|2024-11-20 12:50:00|||||||||6
1732107050000|2024-11-20 12:50:50|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|1
1732107060000|2024-11-20 12:51:00||144.44||144.49||144.49||144.44|0
1732107090000|2024-11-20 12:51:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1732107100000|2024-11-20 12:51:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|15
1732107110000|2024-11-20 12:51:50||144.44||144.49||144.49||144.44|2
1732107140000|2024-11-20 12:52:20|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|2
1732107150000|2024-11-20 12:52:30|144.57||144.57||144.57||144.57||0
1732107160000|2024-11-20 12:52:40|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|0
1732107170000|2024-11-20 12:52:50||144.54||144.49||144.54||144.49|0
1732107180000|2024-11-20 12:53:00||144.54||144.54||144.54||144.49|0
1732107190000|2024-11-20 12:53:10||144.49||144.54||144.54||144.49|0
1732107200000|2024-11-20 12:53:20||144.49||144.54||144.54||144.49|0
1732107220000|2024-11-20 12:53:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1732107230000|2024-11-20 12:53:50|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|10
1732107240000|2024-11-20 12:54:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|7
1732107250000|2024-11-20 12:54:10||144.49||144.54||144.54||144.49|0
1732107260000|2024-11-20 12:54:20||144.49||144.54||144.54||144.49|1
1732107290000|2024-11-20 12:54:50||144.49||144.54||144.54||144.49|0
1732107300000|2024-11-20 12:55:00|144.67||144.67||144.67||144.67||0
1732107310000|2024-11-20 12:55:10|144.62|144.59|144.62|144.54|144.67|144.59|144.62|144.54|0
1732107320000|2024-11-20 12:55:20||144.49||144.54||144.54||144.49|2
1732107350000|2024-11-20 12:55:50||144.49||144.49||144.49||144.49|6
1732107360000|2024-11-20 12:56:00||144.54||144.54||144.54||144.54|0
1732107370000|2024-11-20 12:56:10||144.49||144.49||144.54||144.49|1
1732107380000|2024-11-20 12:56:20||144.54||144.54||144.54||144.49|0
1732107390000|2024-11-20 12:56:30||144.49||144.54||144.54||144.49|65
1732107400000|2024-11-20 12:56:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1732107410000|2024-11-20 12:56:50|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|73
1732107420000|2024-11-20 12:57:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|27
1732107430000|2024-11-20 12:57:10|||||||||1
1732107440000|2024-11-20 12:57:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|34
1732107450000|2024-11-20 12:57:30|||||||||41
1732107460000|2024-11-20 12:57:40|||||||||3
1732107530000|2024-11-20 12:58:50|||||||||57
1732107540000|2024-11-20 12:59:00||144.49||144.54||144.54||144.49|0
1732107550000|2024-11-20 12:59:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|12
1732107560000|2024-11-20 12:59:20|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|2
1732107580000|2024-11-20 12:59:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|33
1732107590000|2024-11-20 12:59:50|||||||||1
1732107600000|2024-11-20 13:00:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|18
1732107610000|2024-11-20 13:00:10|144.57||144.57||144.62||144.57||0
1732107630000|2024-11-20 13:00:30|||||||||139
1732107640000|2024-11-20 13:00:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|5
1732107650000|2024-11-20 13:00:50|144.57|144.49|144.57|144.49|144.57|144.54|144.57|144.49|1
1732107660000|2024-11-20 13:01:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|1
1732107670000|2024-11-20 13:01:10||144.54||144.54||144.54||144.49|2
1732107680000|2024-11-20 13:01:20|144.67|144.49|144.62|144.54|144.67|144.54|144.62|144.49|2
1732107700000|2024-11-20 13:01:40|||||||||2
1732107780000|2024-11-20 13:03:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|8
1732107790000|2024-11-20 13:03:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1732107800000|2024-11-20 13:03:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1732107810000|2024-11-20 13:03:30|144.62||144.57||144.62||144.57||0
1732107820000|2024-11-20 13:03:40|144.62||144.57||144.62||144.57||0
1732107830000|2024-11-20 13:03:50|144.62||144.62||144.62||144.57||0
1732107840000|2024-11-20 13:04:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1732107860000|2024-11-20 13:04:20|||||||||2
1732107880000|2024-11-20 13:04:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|1
1732107890000|2024-11-20 13:04:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|15
1732107900000|2024-11-20 13:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|9
1732107920000|2024-11-20 13:05:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1732107930000|2024-11-20 13:05:30|144.62||144.62||144.62||144.57||0
1732107940000|2024-11-20 13:05:40|144.57||144.57||144.62||144.57||0
1732107970000|2024-11-20 13:06:10|||||||||3
1732107990000|2024-11-20 13:06:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|11
1732108010000|2024-11-20 13:06:50|||||||||43
1732108020000|2024-11-20 13:07:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|4
1732108030000|2024-11-20 13:07:10|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|1
1732108050000|2024-11-20 13:07:30|144.52||144.52||144.52||144.52||1
1732108060000|2024-11-20 13:07:40|144.57||144.52||144.57||144.52||1
1732108070000|2024-11-20 13:07:50|144.57||144.57||144.57||144.57||0
1732108080000|2024-11-20 13:08:00|144.52||144.52||144.52||144.52||0
1732108110000|2024-11-20 13:08:30|||||||||3
1732108140000|2024-11-20 13:09:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|58
1732108150000|2024-11-20 13:09:10|||||||||1
1732108160000|2024-11-20 13:09:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1732108180000|2024-11-20 13:09:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1732108190000|2024-11-20 13:09:50||144.34||144.39||144.39||144.34|0
1732108200000|2024-11-20 13:10:00||144.34||144.39||144.39||144.34|11
1732108220000|2024-11-20 13:10:20|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|0
1732108230000|2024-11-20 13:10:30|144.47||144.42||144.47||144.42||0
1732108240000|2024-11-20 13:10:40|144.47||144.42||144.47||144.42||0
1732108250000|2024-11-20 13:10:50|144.47||144.42||144.47||144.42||0
1732108290000|2024-11-20 13:11:30|||||||||1
1732108330000|2024-11-20 13:12:10|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|62
1732108350000|2024-11-20 13:12:30||144.29||144.29||144.29||144.29|2
1732108360000|2024-11-20 13:12:40||144.34||144.29||144.34||144.29|0
1732108370000|2024-11-20 13:12:50|144.37||144.37||144.37||144.37||0
1732108380000|2024-11-20 13:13:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|9
1732108400000|2024-11-20 13:13:20|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|15
1732108410000|2024-11-20 13:13:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|12
1732108420000|2024-11-20 13:13:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1732108430000|2024-11-20 13:13:50||144.29||144.34||144.34||144.29|0
1732108440000|2024-11-20 13:14:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.24|3
1732108490000|2024-11-20 13:14:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1732108500000|2024-11-20 13:15:00|||||||||2
1732108570000|2024-11-20 13:16:10|||||||||1
1732108580000|2024-11-20 13:16:20|||||||||1
1732108590000|2024-11-20 13:16:30||144.29||144.34||144.34||144.29|4
1732108600000|2024-11-20 13:16:40|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|3
1732108640000|2024-11-20 13:17:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1732108650000|2024-11-20 13:17:30|144.42||144.42||144.42||144.37||23
1732108660000|2024-11-20 13:17:40|144.37||144.37||144.37||144.37||0
1732108670000|2024-11-20 13:17:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732108680000|2024-11-20 13:18:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|25
1732108690000|2024-11-20 13:18:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1732108730000|2024-11-20 13:18:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1732108750000|2024-11-20 13:19:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|2
1732108780000|2024-11-20 13:19:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1732108820000|2024-11-20 13:20:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1732108830000|2024-11-20 13:20:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|84
1732108850000|2024-11-20 13:20:50||144.29||144.34||144.34||144.29|6
1732108870000|2024-11-20 13:21:10|||||||||1
1732108880000|2024-11-20 13:21:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|69
1732108890000|2024-11-20 13:21:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|29
1732108900000|2024-11-20 13:21:40|144.47||144.42||144.47||144.42||0
1732108910000|2024-11-20 13:21:50|144.47||144.42||144.47||144.42||0
1732108920000|2024-11-20 13:22:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|7
1732108930000|2024-11-20 13:22:10||144.34||144.39||144.39||144.34|7
1732108940000|2024-11-20 13:22:20||144.34||144.34||144.34||144.34|1
1732108950000|2024-11-20 13:22:30||144.39||144.39||144.39||144.34|0
1732108980000|2024-11-20 13:23:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1732109050000|2024-11-20 13:24:10|144.47||144.42||144.47||144.42||8
1732109060000|2024-11-20 13:24:20|||||||||18
1732109090000|2024-11-20 13:24:50|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|63
1732109100000|2024-11-20 13:25:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|12
1732109120000|2024-11-20 13:25:20|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|4
1732109150000|2024-11-20 13:25:50|||||||||2
1732109160000|2024-11-20 13:26:00|144.47||144.42||144.47||144.42||6
1732109170000|2024-11-20 13:26:10|144.47||144.42||144.47||144.42||0
1732109180000|2024-11-20 13:26:20|144.47||144.42||144.47||144.42||0
1732109200000|2024-11-20 13:26:40|144.47||144.42||144.47||144.42||0
1732109210000|2024-11-20 13:26:50|144.47||144.47||144.47||144.42||0
1732109220000|2024-11-20 13:27:00|144.42||144.42||144.42||144.42||0
1732109270000|2024-11-20 13:27:50|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|27
1732109280000|2024-11-20 13:28:00||144.39||144.39||144.39||144.39|0
1732109380000|2024-11-20 13:29:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1732109390000|2024-11-20 13:29:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|0
1732109400000|2024-11-20 13:30:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732109420000|2024-11-20 13:30:20|144.47||144.42||144.47||144.42||0
1732109440000|2024-11-20 13:30:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1732109450000|2024-11-20 13:30:50||144.34||144.34||144.39||144.34|0
1732109460000|2024-11-20 13:31:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|11
1732109470000|2024-11-20 13:31:10||144.34||144.34||144.34||144.34|0
1732109480000|2024-11-20 13:31:20||144.39||144.34||144.39||144.34|0
1732109490000|2024-11-20 13:31:30|144.42||144.42||144.47||144.42||0
1732109510000|2024-11-20 13:31:50|||||||||1
1732109530000|2024-11-20 13:32:10|144.47||144.47||144.47||144.47||0
1732109540000|2024-11-20 13:32:20|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1732109550000|2024-11-20 13:32:30||144.34||144.39||144.39||144.34|0
1732109560000|2024-11-20 13:32:40||144.34||144.34||144.39||144.34|18
1732109570000|2024-11-20 13:32:50||144.39||144.34||144.39||144.34|0
1732109580000|2024-11-20 13:33:00||144.39||144.39||144.39||144.39|0
1732109600000|2024-11-20 13:33:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|1
1732109610000|2024-11-20 13:33:30||144.39||144.39||144.44||144.39|0
1732109620000|2024-11-20 13:33:40||144.44||144.39||144.44||144.39|0
1732109630000|2024-11-20 13:33:50|144.47||144.47||144.47||144.47||8
1732109640000|2024-11-20 13:34:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1732109660000|2024-11-20 13:34:20|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|2
1732109670000|2024-11-20 13:34:30||144.39||144.39||144.39||144.39|0
1732109730000|2024-11-20 13:35:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1732109750000|2024-11-20 13:35:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1732109760000|2024-11-20 13:36:00|144.52||144.52||144.52||144.52||0
1732109770000|2024-11-20 13:36:10|144.47||144.52||144.52||144.47||0
1732109780000|2024-11-20 13:36:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|5
1732109790000|2024-11-20 13:36:30||144.44||144.44||144.44||144.39|0
1732109800000|2024-11-20 13:36:40||144.39||144.44||144.44||144.39|23
1732109860000|2024-11-20 13:37:40||144.39||144.39||144.44||144.39|0
1732109870000|2024-11-20 13:37:50||144.44||144.44||144.44||144.39|0
1732109880000|2024-11-20 13:38:00||144.39||144.39||144.44||144.39|0
1732109890000|2024-11-20 13:38:10|144.47||144.47||144.47||144.47||1
1732109940000|2024-11-20 13:39:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1732109970000|2024-11-20 13:39:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|60
1732109990000|2024-11-20 13:39:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|0
1732110010000|2024-11-20 13:40:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|1
1732110050000|2024-11-20 13:40:50|144.32||144.32||144.32||144.27||0
1732110060000|2024-11-20 13:41:00||144.24||144.24||144.24||144.24|4
1732110070000|2024-11-20 13:41:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|4
1732110100000|2024-11-20 13:41:40|144.32||144.27||144.32||144.27||0
1732110110000|2024-11-20 13:41:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1732110120000|2024-11-20 13:42:00|144.27|144.19|144.22|144.14|144.32|144.19|144.22|144.14|1
1732110130000|2024-11-20 13:42:10|144.27||144.22||144.27||144.22||0
1732110150000|2024-11-20 13:42:30|144.27||144.27||144.27||144.22||0
1732110160000|2024-11-20 13:42:40|144.22||144.22||144.22||144.22||0
1732110190000|2024-11-20 13:43:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1732110220000|2024-11-20 13:43:40|||||||||1
1732110270000|2024-11-20 13:44:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|129
1732110280000|2024-11-20 13:44:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|57
1732110320000|2024-11-20 13:45:20|144.22||144.17||144.22||144.17||3
1732110360000|2024-11-20 13:46:00|||||||||1
1732110370000|2024-11-20 13:46:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|9
1732110380000|2024-11-20 13:46:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1732110390000|2024-11-20 13:46:30|144.22||144.17||144.22||144.17||0
1732110410000|2024-11-20 13:46:50|144.22||144.22||144.22||144.17||22
1732110420000|2024-11-20 13:47:00|144.17||144.17||144.17||144.17||0
1732110440000|2024-11-20 13:47:20|144.22||144.17||144.22||144.17||2
1732110480000|2024-11-20 13:48:00|||||||||17
1732110490000|2024-11-20 13:48:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|27
1732110500000|2024-11-20 13:48:20|||||||||150
1732110520000|2024-11-20 13:48:40|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|84
1732110530000|2024-11-20 13:48:50||144.09||144.09||144.09||144.04|0
1732110540000|2024-11-20 13:49:00||144.04||144.09||144.09||144.04|3
1732110550000|2024-11-20 13:49:10|||||||||1
1732110620000|2024-11-20 13:50:20|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|8
1732110630000|2024-11-20 13:50:30|144.22|144.24|144.37|144.29|144.37|144.29|144.17|144.24|84
1732110640000|2024-11-20 13:50:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|24
1732110660000|2024-11-20 13:51:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|4
1732110670000|2024-11-20 13:51:10|||||||||23
1732110680000|2024-11-20 13:51:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|28
1732110690000|2024-11-20 13:51:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.24|1
1732110700000|2024-11-20 13:51:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|25
1732110710000|2024-11-20 13:51:50|144.37||144.37||144.37||144.32||15
1732110720000|2024-11-20 13:52:00|144.32||144.32||144.32||144.32||0
1732110730000|2024-11-20 13:52:10|||||||||2
1732110760000|2024-11-20 13:52:40|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|7
1732110770000|2024-11-20 13:52:50||144.24||144.24||144.24||144.24|0
1732110790000|2024-11-20 13:53:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|3
1732110800000|2024-11-20 13:53:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|0
1732110810000|2024-11-20 13:53:30|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|0
1732110820000|2024-11-20 13:53:40|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|0
1732110830000|2024-11-20 13:53:50||144.24||144.19||144.24||144.19|0
1732110850000|2024-11-20 13:54:10|144.27||144.27||144.27||144.27||0
1732110870000|2024-11-20 13:54:30|144.32||144.27||144.32||144.27||1
1732110880000|2024-11-20 13:54:40|144.32||144.27||144.32||144.27||0
1732110890000|2024-11-20 13:54:50|||||||||3
1732110910000|2024-11-20 13:55:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|1
1732110920000|2024-11-20 13:55:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|18
1732110930000|2024-11-20 13:55:30|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|19
1732110940000|2024-11-20 13:55:40|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|38
1732110960000|2024-11-20 13:56:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1732110970000|2024-11-20 13:56:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1732111010000|2024-11-20 13:56:50|||||||||6
1732111020000|2024-11-20 13:57:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|10
1732111030000|2024-11-20 13:57:10|||||||||2
1732111060000|2024-11-20 13:57:40|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|6
1732111070000|2024-11-20 13:57:50|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1732111180000|2024-11-20 13:59:40|||||||||1
1732111230000|2024-11-20 14:00:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|42
1732111260000|2024-11-20 14:01:00|144.17||144.12||144.17||144.12||8
1732111280000|2024-11-20 14:01:20||143.99||143.99||144.04||143.99|1
1732111290000|2024-11-20 14:01:30||144.04||143.99||144.04||143.99|0
1732111300000|2024-11-20 14:01:40||144.04||144.04||144.04||143.99|0
1732111310000|2024-11-20 14:01:50|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|558
1732111360000|2024-11-20 14:02:40|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|24
1732111370000|2024-11-20 14:02:50||143.94||143.94||143.94||143.94|0
1732111390000|2024-11-20 14:03:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|39
1732111410000|2024-11-20 14:03:30|||||||||6
1732111430000|2024-11-20 14:03:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|60
1732111440000|2024-11-20 14:04:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|529
1732111450000|2024-11-20 14:04:10|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|25
1732111500000|2024-11-20 14:05:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|655
1732111510000|2024-11-20 14:05:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1732111540000|2024-11-20 14:05:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|12
1732111590000|2024-11-20 14:06:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|226
1732111600000|2024-11-20 14:06:40||144.04||144.04||144.04||144.04|36
1732111610000|2024-11-20 14:06:50||144.09||144.09||144.09||144.09|0
1732111620000|2024-11-20 14:07:00|||||||||8
1732111630000|2024-11-20 14:07:10|144.22||144.17||144.22||144.17||0
1732111640000|2024-11-20 14:07:20|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|0
1732111650000|2024-11-20 14:07:30|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|12
1732111670000|2024-11-20 14:07:50||144.09||144.14||144.14||144.09|48
1732111720000|2024-11-20 14:08:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|29
1732111750000|2024-11-20 14:09:10|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|29
1732111790000|2024-11-20 14:09:50||144.04||144.09||144.09||144.04|8
1732111800000|2024-11-20 14:10:00|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|8
1732111810000|2024-11-20 14:10:10|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|0
1732111820000|2024-11-20 14:10:20|144.12||144.12||144.12||144.12||0
1732111830000|2024-11-20 14:10:30|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|0
1732111850000|2024-11-20 14:10:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1732111890000|2024-11-20 14:11:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|48
1732111910000|2024-11-20 14:11:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|99
1732111940000|2024-11-20 14:12:20|||||||||107
1732111960000|2024-11-20 14:12:40|||||||||11
1732111970000|2024-11-20 14:12:50|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|202
1732112030000|2024-11-20 14:13:50||143.89||143.89||143.89||143.89|8
1732112040000|2024-11-20 14:14:00||143.94||143.94||143.94||143.94|8
1732112050000|2024-11-20 14:14:10|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|9
1732112060000|2024-11-20 14:14:20||143.94||143.94||143.94||143.94|0
1732112120000|2024-11-20 14:15:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|46
1732112140000|2024-11-20 14:15:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|512
1732112150000|2024-11-20 14:15:50|||||||||1
1732112160000|2024-11-20 14:16:00|||||||||23
1732112170000|2024-11-20 14:16:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|8
1732112200000|2024-11-20 14:16:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|6
1732112220000|2024-11-20 14:17:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|424
1732112230000|2024-11-20 14:17:10|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|5
1732112240000|2024-11-20 14:17:20||143.99||143.99||143.99||143.99|19
1732112250000|2024-11-20 14:17:30|144.07||144.12||144.12||144.07||3
1732112260000|2024-11-20 14:17:40||144.04||144.04||144.04||144.04|0
1732112270000|2024-11-20 14:17:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|285
1732112280000|2024-11-20 14:18:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|236
1732112290000|2024-11-20 14:18:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|119
1732112300000|2024-11-20 14:18:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|0
1732112320000|2024-11-20 14:18:40|||||||||2
1732112350000|2024-11-20 14:19:10|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|78
1732112360000|2024-11-20 14:19:20||144.04||144.04||144.04||144.04|0
1732112380000|2024-11-20 14:19:40|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|11
1732112390000|2024-11-20 14:19:50||144.09||144.04||144.09||144.04|12
1732112400000|2024-11-20 14:20:00|144.12|144.09|144.07|143.94|144.17|144.09|144.02|143.94|214
1732112410000|2024-11-20 14:20:10|144.12|143.99|144.07|143.99|144.12|144.04|144.07|143.94|309
1732112420000|2024-11-20 14:20:20|144.02|143.94|143.92|143.84|144.02|143.94|143.92|143.79|797
1732112430000|2024-11-20 14:20:30|143.87|143.79|143.82|143.74|143.97|143.84|143.82|143.74|637
1732112440000|2024-11-20 14:20:40|143.77|143.69|143.62|143.54|143.77|143.69|143.62|143.54|850
1732112450000|2024-11-20 14:20:50|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|690
1732112460000|2024-11-20 14:21:00|143.52|143.44|143.32|143.24|143.52|143.44|143.32|143.24|368
1732112470000|2024-11-20 14:21:10|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|70
1732112480000|2024-11-20 14:21:20|143.27|143.19|143.17|143.09|143.32|143.24|143.17|143.09|58
1732112490000|2024-11-20 14:21:30|143.22|143.04|143.12|143.04|143.22|143.14|143.12|143.04|915
1732112500000|2024-11-20 14:21:40|143.17|143.09|143.52|143.44|143.52|143.44|143.12|143.04|1819
1732112510000|2024-11-20 14:21:50|143.57|143.49|143.62|143.54|143.62|143.54|143.52|143.44|1105
1732112520000|2024-11-20 14:22:00|143.52|143.44|143.47|143.39|143.57|143.49|143.47|143.39|279
1732112530000|2024-11-20 14:22:10|143.42|143.34|143.52|143.44|143.52|143.44|143.42|143.34|67
1732112540000|2024-11-20 14:22:20|143.47|143.39|143.52|143.44|143.57|143.49|143.37|143.29|2011
1732112550000|2024-11-20 14:22:30|143.57||143.52||143.57||143.52||66
1732112560000|2024-11-20 14:22:40|143.47|143.39|143.42|143.34|143.47|143.44|143.42|143.29|33
1732112570000|2024-11-20 14:22:50|143.37|143.24|143.37|143.24|143.37|143.29|143.32|143.24|28
1732112580000|2024-11-20 14:23:00|143.42|143.29|143.57|143.44|143.57|143.44|143.42|143.24|220
1732112590000|2024-11-20 14:23:10|143.52|143.49|143.52|143.39|143.57|143.49|143.52|143.39|117
1732112600000|2024-11-20 14:23:20|143.47|143.44|143.42|143.34|143.52|143.44|143.42|143.34|4
1732112610000|2024-11-20 14:23:30|143.47|143.39|143.57|143.49|143.57|143.49|143.47|143.39|724
1732112620000|2024-11-20 14:23:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|90
1732112630000|2024-11-20 14:23:50|||||||||10
1732112640000|2024-11-20 14:24:00|143.52|143.34|143.37|143.29|143.52|143.34|143.37|143.29|126
1732112650000|2024-11-20 14:24:10|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|51
1732112660000|2024-11-20 14:24:20|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|23
1732112670000|2024-11-20 14:24:30|143.32|143.29|143.42|143.29|143.42|143.34|143.32|143.24|0
1732112680000|2024-11-20 14:24:40|143.47|143.34|143.47|143.34|143.47|143.34|143.47|143.34|0
1732112690000|2024-11-20 14:24:50|143.42|143.39|143.57|143.44|143.57|143.44|143.42|143.39|65
1732112700000|2024-11-20 14:25:00|143.52|143.39|143.52|143.39|143.57|143.39|143.52|143.39|0
1732112710000|2024-11-20 14:25:10|143.47|143.44|143.57|143.49|143.57|143.49|143.47|143.39|27
1732112720000|2024-11-20 14:25:20|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|2
1732112730000|2024-11-20 14:25:30|143.62|143.49|143.62|143.49|143.62|143.49|143.57|143.49|21
1732112740000|2024-11-20 14:25:40|143.57|143.44|143.57|143.44|143.62|143.44|143.57|143.44|139
1732112750000|2024-11-20 14:25:50|143.52|143.49|143.62|143.54|143.62|143.54|143.52|143.44|24
1732112760000|2024-11-20 14:26:00|||||||||1
1732112770000|2024-11-20 14:26:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|117
1732112780000|2024-11-20 14:26:20|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|5
1732112800000|2024-11-20 14:26:40|143.62||143.57||143.62||143.57||30
1732112810000|2024-11-20 14:26:50|143.62|143.54|143.67|143.59|143.67|143.59|143.57|143.54|3
1732112820000|2024-11-20 14:27:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|96
1732112830000|2024-11-20 14:27:10|143.77|143.59|143.72|143.64|143.77|143.64|143.72|143.59|7
1732112870000|2024-11-20 14:27:50|143.77||143.72||143.77||143.72||1
1732112880000|2024-11-20 14:28:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|123
1732112890000|2024-11-20 14:28:10|143.67||143.67||143.72||143.67||0
1732112900000|2024-11-20 14:28:20|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|0
1732112910000|2024-11-20 14:28:30|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|25
1732112920000|2024-11-20 14:28:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1732112940000|2024-11-20 14:29:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|32
1732112950000|2024-11-20 14:29:10|||||||||34
1732112960000|2024-11-20 14:29:20|||||||||20
1732112970000|2024-11-20 14:29:30|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|137
1732112980000|2024-11-20 14:29:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|1
1732112990000|2024-11-20 14:29:50|||||||||60
1732113000000|2024-11-20 14:30:00|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.69|466
1732113010000|2024-11-20 14:30:10|143.77|143.74|143.77|143.69|143.82|143.74|143.77|143.69|267
1732113020000|2024-11-20 14:30:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|178
1732113030000|2024-11-20 14:30:30|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.64|182
1732113040000|2024-11-20 14:30:40|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|20
1732113050000|2024-11-20 14:30:50|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|247
1732113060000|2024-11-20 14:31:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|37
1732113070000|2024-11-20 14:31:10|143.82|143.74|143.82|143.69|143.82|143.74|143.77|143.64|394
1732113080000|2024-11-20 14:31:20|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|336
1732113090000|2024-11-20 14:31:30|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|91
1732113100000|2024-11-20 14:31:40||143.74||143.74||143.79||143.74|407
1732113110000|2024-11-20 14:31:50|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.74|3
1732113120000|2024-11-20 14:32:00|143.82|143.74|143.82|143.74|143.82|143.79|143.82|143.74|9
1732113130000|2024-11-20 14:32:10|143.92|143.84|143.87|143.74|143.92|143.84|143.87|143.74|584
1732113140000|2024-11-20 14:32:20|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|7
1732113150000|2024-11-20 14:32:30|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1732113160000|2024-11-20 14:32:40|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|37
1732113170000|2024-11-20 14:32:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|0
1732113180000|2024-11-20 14:33:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|5
1732113190000|2024-11-20 14:33:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|50
1732113200000|2024-11-20 14:33:20|143.72|143.59|143.67|143.59|143.72|143.59|143.67|143.59|1
1732113210000|2024-11-20 14:33:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|4
1732113230000|2024-11-20 14:33:50|||||||||1
1732113240000|2024-11-20 14:34:00|143.77|143.59|143.67|143.59|143.77|143.69|143.67|143.59|93
1732113250000|2024-11-20 14:34:10|143.72||143.67||143.72||143.67||26
1732113260000|2024-11-20 14:34:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|134
1732113270000|2024-11-20 14:34:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|47
1732113290000|2024-11-20 14:34:50|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|11
1732113300000|2024-11-20 14:35:00|143.52|143.39|143.47|143.39|143.57|143.39|143.47|143.39|10
1732113310000|2024-11-20 14:35:10|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|16
1732113320000|2024-11-20 14:35:20|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.24|21
1732113330000|2024-11-20 14:35:30|||||||||1
1732113340000|2024-11-20 14:35:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1732113350000|2024-11-20 14:35:50|143.42||143.37||143.42||143.37||12
1732113360000|2024-11-20 14:36:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|51
1732113370000|2024-11-20 14:36:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|3
1732113380000|2024-11-20 14:36:20|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|3
1732113390000|2024-11-20 14:36:30|143.37|143.24|143.32|143.24|143.42|143.24|143.32|143.24|200
1732113400000|2024-11-20 14:36:40|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|28
1732113410000|2024-11-20 14:36:50|143.27|143.14|143.22|143.14|143.27|143.14|143.22|143.14|23
1732113420000|2024-11-20 14:37:00|143.27||143.22||143.27||143.22||16
1732113430000|2024-11-20 14:37:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|223
1732113440000|2024-11-20 14:37:20||143.04||143.09||143.09||143.04|0
1732113450000|2024-11-20 14:37:30|143.12|143.04|143.07|142.94|143.12|143.04|143.07|142.94|19
1732113460000|2024-11-20 14:37:40|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|0
1732113470000|2024-11-20 14:37:50|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|8
1732113480000|2024-11-20 14:38:00|143.07|142.89|143.02|142.94|143.07|142.99|143.02|142.89|0
1732113490000|2024-11-20 14:38:10|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|3
1732113500000|2024-11-20 14:38:20|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|174
1732113510000|2024-11-20 14:38:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|242
1732113520000|2024-11-20 14:38:40||143.14||143.19||143.19||143.14|323
1732113530000|2024-11-20 14:38:50||143.14||143.19||143.19||143.14|1
1732113540000|2024-11-20 14:39:00||143.14||143.19||143.19||143.14|0
1732113550000|2024-11-20 14:39:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|232
1732113560000|2024-11-20 14:39:20|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|49
1732113570000|2024-11-20 14:39:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|19
1732113580000|2024-11-20 14:39:40|143.07|142.99|143.17|143.04|143.17|143.04|143.07|142.99|42
1732113590000|2024-11-20 14:39:50|143.12|143.09|143.17|143.09|143.22|143.14|143.12|143.09|2
1732113600000|2024-11-20 14:40:00|143.22|143.14|143.17|143.04|143.22|143.14|143.17|143.04|26
1732113610000|2024-11-20 14:40:10|143.22|143.09|143.22|143.14|143.22|143.14|143.22|143.09|167
1732113620000|2024-11-20 14:40:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|36
1732113630000|2024-11-20 14:40:30|143.17|143.09|143.27|143.19|143.27|143.19|143.17|143.09|24
1732113640000|2024-11-20 14:40:40|||||||||9
1732113650000|2024-11-20 14:40:50|||||||||109
1732113660000|2024-11-20 14:41:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|175
1732113670000|2024-11-20 14:41:10|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|21
1732113680000|2024-11-20 14:41:20|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|35
1732113690000|2024-11-20 14:41:30|143.27|143.09|143.27|143.19|143.27|143.19|143.22|143.09|39
1732113700000|2024-11-20 14:41:40|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.09|30
1732113710000|2024-11-20 14:41:50|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|11
1732113720000|2024-11-20 14:42:00|143.17|143.14|143.27|143.19|143.27|143.19|143.17|143.09|4
1732113730000|2024-11-20 14:42:10||143.14||143.19||143.19||143.14|9
1732113740000|2024-11-20 14:42:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1732113750000|2024-11-20 14:42:30|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|0
1732113760000|2024-11-20 14:42:40|143.27||143.22||143.27||143.22||2
1732113770000|2024-11-20 14:42:50|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1732113780000|2024-11-20 14:43:00|143.27|143.09|143.22|143.14|143.27|143.14|143.22|143.09|14
1732113800000|2024-11-20 14:43:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|32
1732113810000|2024-11-20 14:43:30|143.37|143.14|143.37|143.29|143.37|143.29|143.37|143.14|3
1732113820000|2024-11-20 14:43:40|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|28
1732113830000|2024-11-20 14:43:50|143.37||143.37||143.37||143.32||46
1732113840000|2024-11-20 14:44:00|143.32||143.32||143.37||143.32||0
1732113850000|2024-11-20 14:44:10|143.37||143.32||143.37||143.32||0
1732113860000|2024-11-20 14:44:20|143.37||143.32||143.37||143.32||8
1732113870000|2024-11-20 14:44:30|143.37|143.19|143.27|143.19|143.37|143.24|143.27|143.19|22
1732113880000|2024-11-20 14:44:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|8
1732113890000|2024-11-20 14:44:50|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|19
1732113900000|2024-11-20 14:45:00|143.27|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1732113910000|2024-11-20 14:45:10|||||||||10
1732113920000|2024-11-20 14:45:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|1
1732113930000|2024-11-20 14:45:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|159
1732113940000|2024-11-20 14:45:40|||||||||116
1732113950000|2024-11-20 14:45:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|18
1732113960000|2024-11-20 14:46:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|0
1732113970000|2024-11-20 14:46:10|143.52|143.39|143.52|143.44|143.52|143.44|143.52|143.39|108
1732113980000|2024-11-20 14:46:20|143.57|143.49|143.57|143.44|143.57|143.49|143.52|143.44|38
1732113990000|2024-11-20 14:46:30|143.52|143.39|143.47|143.39|143.52|143.44|143.47|143.39|27
1732114000000|2024-11-20 14:46:40|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|10
1732114010000|2024-11-20 14:46:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|2
1732114020000|2024-11-20 14:47:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|3
1732114030000|2024-11-20 14:47:10|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|3
1732114040000|2024-11-20 14:47:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|49
1732114050000|2024-11-20 14:47:30|143.62||143.57||143.62||143.57||120
1732114060000|2024-11-20 14:47:40|143.62||143.57||143.62||143.57||12
1732114070000|2024-11-20 14:47:50|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1732114080000|2024-11-20 14:48:00|143.62||143.57||143.62||143.57||15
1732114090000|2024-11-20 14:48:10||143.44||143.49||143.49||143.44|6
1732114100000|2024-11-20 14:48:20|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|29
1732114110000|2024-11-20 14:48:30|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|55
1732114120000|2024-11-20 14:48:40|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|44
1732114130000|2024-11-20 14:48:50|143.47||143.52||143.52||143.47||1
1732114140000|2024-11-20 14:49:00|143.47|143.44|143.57|143.44|143.57|143.49|143.47|143.44|116
1732114150000|2024-11-20 14:49:10|143.62|143.49|143.62|143.54|143.62|143.54|143.57|143.44|217
1732114160000|2024-11-20 14:49:20|143.57|143.49|143.57|143.49|143.62|143.49|143.52|143.44|79
1732114170000|2024-11-20 14:49:30||143.44||143.49||143.49||143.44|0
1732114180000|2024-11-20 14:49:40|143.62||143.57||143.62||143.57||1
1732114190000|2024-11-20 14:49:50|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|16
1732114200000|2024-11-20 14:50:00|143.52|143.39|143.52|143.44|143.57|143.44|143.52|143.39|0
1732114210000|2024-11-20 14:50:10|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|3
1732114220000|2024-11-20 14:50:20|143.52|143.34|143.42|143.34|143.52|143.34|143.42|143.34|1
1732114240000|2024-11-20 14:50:40|||||||||121
1732114250000|2024-11-20 14:50:50|143.47|143.29|143.42|143.29|143.47|143.29|143.42|143.29|5
1732114260000|2024-11-20 14:51:00|143.37|143.34|143.42|143.34|143.47|143.34|143.37|143.34|0
1732114270000|2024-11-20 14:51:10|143.47||143.42||143.47||143.42||0
1732114280000|2024-11-20 14:51:20|143.47|143.29|143.37|143.29|143.47|143.29|143.37|143.29|6
1732114290000|2024-11-20 14:51:30||143.24||143.29||143.29||143.24|0
1732114300000|2024-11-20 14:51:40|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|26
1732114310000|2024-11-20 14:51:50|143.32|143.29|143.37|143.29|143.42|143.29|143.32|143.29|0
1732114320000|2024-11-20 14:52:00|143.42||143.37||143.42||143.37||19
1732114330000|2024-11-20 14:52:10|143.42|143.34|143.47|143.34|143.47|143.34|143.37|143.34|0
1732114340000|2024-11-20 14:52:20|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1732114350000|2024-11-20 14:52:30|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|8
1732114360000|2024-11-20 14:52:40|143.42|143.29|143.42|143.29|143.47|143.29|143.42|143.29|10
1732114370000|2024-11-20 14:52:50|143.37||143.42||143.42||143.37||0
1732114380000|2024-11-20 14:53:00|143.37|143.34|143.42|143.29|143.42|143.34|143.37|143.29|0
1732114390000|2024-11-20 14:53:10|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|0
1732114400000|2024-11-20 14:53:20|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|40
1732114410000|2024-11-20 14:53:30|143.37|143.29|143.37|143.24|143.42|143.34|143.37|143.24|258
1732114420000|2024-11-20 14:53:40||143.29||143.24||143.29||143.24|21
1732114430000|2024-11-20 14:53:50|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.19|0
1732114450000|2024-11-20 14:54:10||143.19||143.24||143.24||143.19|1
1732114460000|2024-11-20 14:54:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|9
1732114480000|2024-11-20 14:54:40|143.32|143.24|143.27|143.14|143.32|143.24|143.27|143.14|50
1732114490000|2024-11-20 14:54:50|143.22|143.09|143.22|143.09|143.27|143.14|143.22|143.09|0
1732114500000|2024-11-20 14:55:00|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|6
1732114510000|2024-11-20 14:55:10|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|257
1732114520000|2024-11-20 14:55:20|143.17||143.17||143.17||143.17||0
1732114540000|2024-11-20 14:55:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732114550000|2024-11-20 14:55:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|11
1732114560000|2024-11-20 14:56:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|12
1732114570000|2024-11-20 14:56:10|143.27|143.09|143.22|143.14|143.27|143.19|143.22|143.09|5
1732114580000|2024-11-20 14:56:20|143.27||143.27||143.27||143.22||3
1732114590000|2024-11-20 14:56:30|143.22||143.22||143.27||143.22||11
1732114600000|2024-11-20 14:56:40|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|28
1732114610000|2024-11-20 14:56:50|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|0
1732114620000|2024-11-20 14:57:00|143.22||143.17||143.22||143.17||4
1732114640000|2024-11-20 14:57:20||143.04||143.09||143.09||143.04|48
1732114650000|2024-11-20 14:57:30|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|0
1732114660000|2024-11-20 14:57:40|143.17||143.12||143.17||143.12||9
1732114670000|2024-11-20 14:57:50|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|12
1732114680000|2024-11-20 14:58:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|255
1732114690000|2024-11-20 14:58:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1732114700000|2024-11-20 14:58:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|133
1732114710000|2024-11-20 14:58:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|25
1732114720000|2024-11-20 14:58:40|||||||||245
1732114730000|2024-11-20 14:58:50||142.79||142.84||142.84||142.79|18
1732114750000|2024-11-20 14:59:10|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|2
1732114770000|2024-11-20 14:59:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|665
1732114790000|2024-11-20 14:59:50|||||||||124
1732114800000|2024-11-20 15:00:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|743
1732114810000|2024-11-20 15:00:10|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|111
1732114820000|2024-11-20 15:00:20|142.97|142.84|142.97|142.89|142.97|142.89|142.92|142.84|10
1732114830000|2024-11-20 15:00:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|1
1732114840000|2024-11-20 15:00:40|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|27
1732114850000|2024-11-20 15:00:50|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|11
1732114870000|2024-11-20 15:01:10|143.02||143.02||143.02||142.97||12
1732114880000|2024-11-20 15:01:20|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|1
1732114890000|2024-11-20 15:01:30|142.97|142.94|143.07|142.99|143.07|142.99|142.97|142.94|2
1732114900000|2024-11-20 15:01:40|143.12|142.94|143.07|142.94|143.12|142.94|143.02|142.94|42
1732114910000|2024-11-20 15:01:50|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|11
1732114920000|2024-11-20 15:02:00|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|86
1732114930000|2024-11-20 15:02:10|142.97|142.89|142.87|142.79|143.02|142.89|142.87|142.79|18
1732114940000|2024-11-20 15:02:20|||||||||60
1732114950000|2024-11-20 15:02:30||142.74||142.79||142.79||142.74|11
1732114960000|2024-11-20 15:02:40||142.74||142.79||142.79||142.74|0
1732114970000|2024-11-20 15:02:50||142.74||142.79||142.79||142.74|0
1732114980000|2024-11-20 15:03:00|142.92|142.74|142.92|142.79|142.92|142.84|142.92|142.74|42
1732114990000|2024-11-20 15:03:10|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|0
1732115000000|2024-11-20 15:03:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|4
1732115010000|2024-11-20 15:03:30|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|9
1732115020000|2024-11-20 15:03:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|0
1732115030000|2024-11-20 15:03:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|0
1732115080000|2024-11-20 15:04:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732115090000|2024-11-20 15:04:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|11
1732115100000|2024-11-20 15:05:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|422
1732115110000|2024-11-20 15:05:10|143.02|142.84|142.97|142.89|143.02|142.89|142.97|142.84|32
1732115120000|2024-11-20 15:05:20|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|9
1732115130000|2024-11-20 15:05:30|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|25
1732115150000|2024-11-20 15:05:50|||||||||98
1732115160000|2024-11-20 15:06:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|494
1732115170000|2024-11-20 15:06:10|142.77|142.69|142.82|142.74|142.87|142.74|142.77|142.69|124
1732115180000|2024-11-20 15:06:20|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|14
1732115190000|2024-11-20 15:06:30||142.79||142.74||142.79||142.74|16
1732115200000|2024-11-20 15:06:40|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|1
1732115210000|2024-11-20 15:06:50|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|6
1732115220000|2024-11-20 15:07:00||142.74||142.69||142.74||142.69|0
1732115230000|2024-11-20 15:07:10|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|0
1732115240000|2024-11-20 15:07:20|142.87|142.74|142.87|142.79|142.87|142.79|142.87|142.69|156
1732115250000|2024-11-20 15:07:30|142.92||142.87||142.92||142.87||26
1732115270000|2024-11-20 15:07:50|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|110
1732115280000|2024-11-20 15:08:00|142.82|142.79|142.82|142.74|142.87|142.79|142.82|142.74|0
1732115290000|2024-11-20 15:08:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|0
1732115300000|2024-11-20 15:08:20|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|10
1732115310000|2024-11-20 15:08:30|||||||||3
1732115320000|2024-11-20 15:08:40|142.82|142.64|142.82|142.69|142.82|142.74|142.77|142.64|51
1732115330000|2024-11-20 15:08:50|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|8
1732115340000|2024-11-20 15:09:00|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|2
1732115350000|2024-11-20 15:09:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|10
1732115360000|2024-11-20 15:09:20||142.64||142.69||142.69||142.64|11
1732115370000|2024-11-20 15:09:30|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|2
1732115380000|2024-11-20 15:09:40|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|6
1732115390000|2024-11-20 15:09:50|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|0
1732115400000|2024-11-20 15:10:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|31
1732115410000|2024-11-20 15:10:10|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|1
1732115420000|2024-11-20 15:10:20|142.77|142.64|142.72|142.64|142.82|142.69|142.72|142.64|18
1732115430000|2024-11-20 15:10:30|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|122
1732115450000|2024-11-20 15:10:50|||||||||24
1732115460000|2024-11-20 15:11:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|29
1732115470000|2024-11-20 15:11:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.54|12
1732115480000|2024-11-20 15:11:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|1
1732115490000|2024-11-20 15:11:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1732115510000|2024-11-20 15:11:50|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|258
1732115520000|2024-11-20 15:12:00|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|5
1732115530000|2024-11-20 15:12:10|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|0
1732115540000|2024-11-20 15:12:20|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|0
1732115550000|2024-11-20 15:12:30||142.59||142.64||142.64||142.59|5
1732115560000|2024-11-20 15:12:40|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|20
1732115570000|2024-11-20 15:12:50|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|0
1732115580000|2024-11-20 15:13:00||142.64||142.69||142.69||142.64|0
1732115590000|2024-11-20 15:13:10|142.72|142.64|142.72|142.59|142.77|142.69|142.72|142.59|16
1732115600000|2024-11-20 15:13:20|142.67||142.67||142.67||142.67||0
1732115610000|2024-11-20 15:13:30||142.54||142.54||142.54||142.54|0
1732115620000|2024-11-20 15:13:40|142.62|142.59|142.67|142.59|142.67|142.59|142.62|142.54|0
1732115630000|2024-11-20 15:13:50|142.72|142.54|142.67|142.59|142.72|142.59|142.67|142.54|27
1732115640000|2024-11-20 15:14:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1732115660000|2024-11-20 15:14:20|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|30
1732115680000|2024-11-20 15:14:40|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|34
1732115690000|2024-11-20 15:14:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|53
1732115700000|2024-11-20 15:15:00|142.67||142.62||142.67||142.62||17
1732115710000|2024-11-20 15:15:10|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|8
1732115720000|2024-11-20 15:15:20|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|9
1732115750000|2024-11-20 15:15:50|142.67||142.62||142.67||142.62||59
1732115790000|2024-11-20 15:16:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|40
1732115800000|2024-11-20 15:16:40|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|0
1732115810000|2024-11-20 15:16:50|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|197
1732115820000|2024-11-20 15:17:00|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|13
1732115830000|2024-11-20 15:17:10|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|8
1732115840000|2024-11-20 15:17:20|142.57|142.44|142.52|142.44|142.57|142.44|142.52|142.44|14
1732115850000|2024-11-20 15:17:30|142.57||142.52||142.57||142.52||60
1732115860000|2024-11-20 15:17:40||142.39||142.44||142.44||142.39|1
1732115870000|2024-11-20 15:17:50||142.39||142.44||142.44||142.39|2
1732115880000|2024-11-20 15:18:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|47
1732115890000|2024-11-20 15:18:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|132
1732115900000|2024-11-20 15:18:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1732115910000|2024-11-20 15:18:30|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|12
1732115920000|2024-11-20 15:18:40|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|0
1732115930000|2024-11-20 15:18:50|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|2
1732115940000|2024-11-20 15:19:00|142.77|142.59|142.77|142.69|142.77|142.69|142.77|142.59|10
1732115950000|2024-11-20 15:19:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|163
1732115960000|2024-11-20 15:19:20|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|93
1732115970000|2024-11-20 15:19:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|103
1732115980000|2024-11-20 15:19:40|142.82|142.74|142.82|142.69|142.82|142.74|142.82|142.69|103
1732115990000|2024-11-20 15:19:50||142.74||142.69||142.74||142.69|1
1732116000000|2024-11-20 15:20:00|142.77|142.64|142.72|142.64|142.77|142.64|142.72|142.59|5
1732116010000|2024-11-20 15:20:10|142.77|142.69|142.67|142.59|142.77|142.69|142.67|142.59|12
1732116020000|2024-11-20 15:20:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|7
1732116030000|2024-11-20 15:20:30|142.67||142.62||142.67||142.62||213
1732116040000|2024-11-20 15:20:40|||||||||3
1732116050000|2024-11-20 15:20:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|12
1732116060000|2024-11-20 15:21:00|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|4
1732116070000|2024-11-20 15:21:10||142.49||142.54||142.54||142.49|11
1732116080000|2024-11-20 15:21:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|87
1732116090000|2024-11-20 15:21:30||142.59||142.64||142.64||142.59|8
1732116100000|2024-11-20 15:21:40||142.59||142.64||142.64||142.59|7
1732116110000|2024-11-20 15:21:50||142.59||142.64||142.64||142.59|0
1732116120000|2024-11-20 15:22:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|0
1732116130000|2024-11-20 15:22:10|142.77||142.72||142.77||142.72||4
1732116140000|2024-11-20 15:22:20|142.77||142.72||142.77||142.72||1
1732116150000|2024-11-20 15:22:30||142.59||142.64||142.64||142.59|7
1732116160000|2024-11-20 15:22:40||142.59||142.64||142.64||142.59|9
1732116170000|2024-11-20 15:22:50|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|9
1732116180000|2024-11-20 15:23:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|18
1732116190000|2024-11-20 15:23:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1732116210000|2024-11-20 15:23:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|7
1732116220000|2024-11-20 15:23:40||142.74||142.79||142.79||142.74|0
1732116240000|2024-11-20 15:24:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|11
1732116260000|2024-11-20 15:24:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|2
1732116270000|2024-11-20 15:24:30|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|93
1732116280000|2024-11-20 15:24:40|142.97|142.94|142.97|142.89|142.97|142.94|142.97|142.89|0
1732116290000|2024-11-20 15:24:50|||||||||100
1732116300000|2024-11-20 15:25:00|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|71
1732116310000|2024-11-20 15:25:10|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|46
1732116320000|2024-11-20 15:25:20|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|115
1732116340000|2024-11-20 15:25:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|74
1732116360000|2024-11-20 15:26:00||142.89||142.94||142.94||142.89|51
1732116380000|2024-11-20 15:26:20|143.07||143.02||143.07||143.02||518
1732116390000|2024-11-20 15:26:30|||||||||71
1732116400000|2024-11-20 15:26:40||142.89||142.94||142.94||142.89|148
1732116410000|2024-11-20 15:26:50|||||||||192
1732116450000|2024-11-20 15:27:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|11
1732116460000|2024-11-20 15:27:40|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|1
1732116470000|2024-11-20 15:27:50|142.97||143.02||143.02||142.97||0
1732116480000|2024-11-20 15:28:00|142.97||142.97||142.97||142.97||0
1732116500000|2024-11-20 15:28:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|13
1732116510000|2024-11-20 15:28:30|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|95
1732116520000|2024-11-20 15:28:40||142.89||142.89||142.89||142.84|0
1732116530000|2024-11-20 15:28:50||142.84||142.89||142.89||142.84|0
1732116540000|2024-11-20 15:29:00|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|0
1732116550000|2024-11-20 15:29:10|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1732116560000|2024-11-20 15:29:20||142.84||142.89||142.89||142.84|15
1732116600000|2024-11-20 15:30:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|24
1732116610000|2024-11-20 15:30:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|0
1732116630000|2024-11-20 15:30:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|19
1732116640000|2024-11-20 15:30:40|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|11
1732116660000|2024-11-20 15:31:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|60
1732116670000|2024-11-20 15:31:10|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|22
1732116680000|2024-11-20 15:31:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|45
1732116690000|2024-11-20 15:31:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|0
1732116710000|2024-11-20 15:31:50|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|261
1732116720000|2024-11-20 15:32:00|142.97|142.84|142.97|142.89|143.02|142.89|142.92|142.84|21
1732116740000|2024-11-20 15:32:20|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|5
1732116750000|2024-11-20 15:32:30||142.94||142.94||142.94||142.89|0
1732116760000|2024-11-20 15:32:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|358
1732116770000|2024-11-20 15:32:50|||||||||1
1732116780000|2024-11-20 15:33:00|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|37
1732116790000|2024-11-20 15:33:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|0
1732116800000|2024-11-20 15:33:20|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|4
1732116810000|2024-11-20 15:33:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|4
1732116820000|2024-11-20 15:33:40|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|60
1732116830000|2024-11-20 15:33:50|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|16
1732116840000|2024-11-20 15:34:00|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|22
1732116850000|2024-11-20 15:34:10||142.99||143.04||143.04||142.99|0
1732116860000|2024-11-20 15:34:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|19
1732116870000|2024-11-20 15:34:30||142.99||143.04||143.04||142.99|0
1732116880000|2024-11-20 15:34:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|288
1732116890000|2024-11-20 15:34:50|143.17||143.12||143.17||143.12||0
1732116900000|2024-11-20 15:35:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|45
1732116910000|2024-11-20 15:35:10|||||||||9
1732116930000|2024-11-20 15:35:30|||||||||40
1732116940000|2024-11-20 15:35:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|12
1732116970000|2024-11-20 15:36:10||143.04||143.04||143.04||143.04|11
1732116980000|2024-11-20 15:36:20|143.12||143.17||143.17||143.12||0
1732116990000|2024-11-20 15:36:30|143.12||143.12||143.17||143.12||0
1732117000000|2024-11-20 15:36:40|143.17||143.17||143.17||143.12||0
1732117010000|2024-11-20 15:36:50|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1732117020000|2024-11-20 15:37:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|55
1732117030000|2024-11-20 15:37:10|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|0
1732117050000|2024-11-20 15:37:30|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|52
1732117060000|2024-11-20 15:37:40|143.17||143.12||143.17||143.12||218
1732117070000|2024-11-20 15:37:50|143.17||143.12||143.17||143.12||2
1732117080000|2024-11-20 15:38:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|27
1732117090000|2024-11-20 15:38:10|143.12|143.04|143.22|143.14|143.22|143.14|143.12|143.04|700
1732117100000|2024-11-20 15:38:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|25
1732117110000|2024-11-20 15:38:30|143.32||143.27||143.32||143.27||8
1732117130000|2024-11-20 15:38:50|||||||||2100
1732117140000|2024-11-20 15:39:00|||||||||2
1732117150000|2024-11-20 15:39:10|||||||||8
1732117160000|2024-11-20 15:39:20|143.32||143.27||143.32||143.27||8
1732117170000|2024-11-20 15:39:30|143.32||143.27||143.32||143.27||7
1732117180000|2024-11-20 15:39:40|143.32||143.27||143.32||143.27||0
1732117190000|2024-11-20 15:39:50|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|11
1732117200000|2024-11-20 15:40:00|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|100
1732117210000|2024-11-20 15:40:10|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|14
1732117220000|2024-11-20 15:40:20|143.37||143.32||143.37||143.32||67
1732117240000|2024-11-20 15:40:40|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|32
1732117250000|2024-11-20 15:40:50||143.19||143.24||143.24||143.19|41
1732117260000|2024-11-20 15:41:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|2
1732117270000|2024-11-20 15:41:10||143.19||143.24||143.24||143.19|0
1732117280000|2024-11-20 15:41:20||143.19||143.24||143.24||143.19|4
1732117290000|2024-11-20 15:41:30|||||||||11
1732117320000|2024-11-20 15:42:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1732117330000|2024-11-20 15:42:10|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|9
1732117340000|2024-11-20 15:42:20|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|0
1732117350000|2024-11-20 15:42:30|143.27|143.14|143.22|143.14|143.32|143.14|143.22|143.14|0
1732117360000|2024-11-20 15:42:40||143.09||143.14||143.14||143.09|0
1732117370000|2024-11-20 15:42:50|143.27||143.22||143.27||143.22||5
1732117380000|2024-11-20 15:43:00||143.09||143.14||143.14||143.09|22
1732117390000|2024-11-20 15:43:10||143.09||143.09||143.09||143.09|0
1732117400000|2024-11-20 15:43:20|143.17||143.17||143.17||143.17||0
1732117420000|2024-11-20 15:43:40|143.22||143.22||143.22||143.17||0
1732117430000|2024-11-20 15:43:50|143.17|143.14|143.22|143.09|143.22|143.14|143.17|143.09|0
1732117440000|2024-11-20 15:44:00||143.14||143.14||143.14||143.14|0
1732117470000|2024-11-20 15:44:30|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|7
1732117480000|2024-11-20 15:44:40|||||||||50
1732117490000|2024-11-20 15:44:50|||||||||25
1732117510000|2024-11-20 15:45:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|76
1732117520000|2024-11-20 15:45:20||143.09||143.09||143.14||143.09|15
1732117530000|2024-11-20 15:45:30|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|0
1732117540000|2024-11-20 15:45:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732117560000|2024-11-20 15:46:00|||||||||15
1732117570000|2024-11-20 15:46:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|250
1732117580000|2024-11-20 15:46:20|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|14
1732117590000|2024-11-20 15:46:30||143.19||143.19||143.19||143.19|3
1732117600000|2024-11-20 15:46:40|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|61
1732117610000|2024-11-20 15:46:50|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|26
1732117620000|2024-11-20 15:47:00||143.19||143.24||143.24||143.19|79
1732117680000|2024-11-20 15:48:00|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|7
1732117690000|2024-11-20 15:48:10|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|0
1732117700000|2024-11-20 15:48:20||143.24||143.19||143.24||143.19|0
1732117710000|2024-11-20 15:48:30|143.27|143.24|143.32|143.24|143.32|143.24|143.27|143.19|0
1732117770000|2024-11-20 15:49:30|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|93
1732117780000|2024-11-20 15:49:40|143.42|143.29|143.47|143.39|143.47|143.39|143.42|143.29|453
1732117790000|2024-11-20 15:49:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|55
1732117800000|2024-11-20 15:50:00|||||||||322
1732117810000|2024-11-20 15:50:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|90
1732117830000|2024-11-20 15:50:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|77
1732117840000|2024-11-20 15:50:40|143.52||143.47||143.52||143.47||22
1732117850000|2024-11-20 15:50:50|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|9
1732117860000|2024-11-20 15:51:00|143.52||143.52||143.52||143.52||0
1732117870000|2024-11-20 15:51:10||143.44||143.39||143.44||143.39|4
1732117880000|2024-11-20 15:51:20||143.44||143.44||143.44||143.44|50
1732117890000|2024-11-20 15:51:30||143.39||143.44||143.44||143.39|0
1732117900000|2024-11-20 15:51:40|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.39|11
1732117910000|2024-11-20 15:51:50||143.44||143.44||143.44||143.44|0
1732117920000|2024-11-20 15:52:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|7
1732117940000|2024-11-20 15:52:20|143.52|143.44|143.52|143.44|143.57|143.44|143.52|143.44|17
1732117950000|2024-11-20 15:52:30|143.57||143.57||143.57||143.52||0
1732117960000|2024-11-20 15:52:40|143.52|143.49|143.57|143.49|143.62|143.49|143.52|143.49|74
1732117980000|2024-11-20 15:53:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|361
1732117990000|2024-11-20 15:53:10|||||||||58
1732118000000|2024-11-20 15:53:20|||||||||3
1732118010000|2024-11-20 15:53:30|||||||||3
1732118020000|2024-11-20 15:53:40|||||||||44
1732118030000|2024-11-20 15:53:50|||||||||4
1732118040000|2024-11-20 15:54:00|143.67||143.67||143.67||143.62||68
1732118050000|2024-11-20 15:54:10||143.59||143.59||143.59||143.54|0
1732118070000|2024-11-20 15:54:30||143.54||143.59||143.59||143.54|1
1732118080000|2024-11-20 15:54:40||143.54||143.59||143.59||143.54|0
1732118110000|2024-11-20 15:55:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|51
1732118160000|2024-11-20 15:56:00|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|11
1732118170000|2024-11-20 15:56:10|143.72||143.67||143.72||143.67||0
1732118220000|2024-11-20 15:57:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|3
1732118290000|2024-11-20 15:58:10|||||||||239
1732118310000|2024-11-20 15:58:30|143.77||143.72||143.77||143.72||26
1732118320000|2024-11-20 15:58:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|29
1732118330000|2024-11-20 15:58:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|123
1732118340000|2024-11-20 15:59:00|||||||||36
1732118350000|2024-11-20 15:59:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|94
1732118360000|2024-11-20 15:59:20|||||||||6
1732118370000|2024-11-20 15:59:30|||||||||7
1732118380000|2024-11-20 15:59:40|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|27
1732118390000|2024-11-20 15:59:50|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|2
1732118400000|2024-11-20 16:00:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|238
1732118410000|2024-11-20 16:00:10|||||||||89
1732118420000|2024-11-20 16:00:20|||||||||172
1732118430000|2024-11-20 16:00:30|||||||||7
1732118440000|2024-11-20 16:00:40|||||||||7
1732118450000|2024-11-20 16:00:50|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|33
1732118460000|2024-11-20 16:01:00|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|14
1732118470000|2024-11-20 16:01:10|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|133
1732118490000|2024-11-20 16:01:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|288
1732118500000|2024-11-20 16:01:40|143.67||143.62||143.67||143.62||19
1732118510000|2024-11-20 16:01:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1732118520000|2024-11-20 16:02:00|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|75
1732118530000|2024-11-20 16:02:10||143.49||143.49||143.49||143.44|0
1732118540000|2024-11-20 16:02:20|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|26
1732118550000|2024-11-20 16:02:30|143.62|143.49|143.62|143.54|143.62|143.54|143.62|143.44|91
1732118580000|2024-11-20 16:03:00|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|21
1732118590000|2024-11-20 16:03:10|143.62||143.57||143.62||143.57||0
1732118600000|2024-11-20 16:03:20|143.62||143.57||143.62||143.57||15
1732118610000|2024-11-20 16:03:30|143.62||143.62||143.62||143.62||1
1732118620000|2024-11-20 16:03:40|143.57|143.44|143.52|143.44|143.57|143.44|143.52|143.44|62
1732118630000|2024-11-20 16:03:50|143.57||143.52||143.57||143.52||0
1732118640000|2024-11-20 16:04:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|272
1732118650000|2024-11-20 16:04:10|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|13
1732118660000|2024-11-20 16:04:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1732118670000|2024-11-20 16:04:30|143.47||143.42||143.47||143.42||2
1732118680000|2024-11-20 16:04:40|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|4
1732118690000|2024-11-20 16:04:50|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|1
1732118700000|2024-11-20 16:05:00|143.42|143.39|143.42|143.29|143.42|143.39|143.42|143.29|0
1732118710000|2024-11-20 16:05:10|143.37||143.37||143.42||143.37||0
1732118720000|2024-11-20 16:05:20|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|1
1732118730000|2024-11-20 16:05:30|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|1
1732118740000|2024-11-20 16:05:40|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|142
1732118750000|2024-11-20 16:05:50|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|14
1732118760000|2024-11-20 16:06:00|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|0
1732118770000|2024-11-20 16:06:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|13
1732118780000|2024-11-20 16:06:20||143.24||143.19||143.24||143.19|7
1732118790000|2024-11-20 16:06:30|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|6
1732118800000|2024-11-20 16:06:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|4
1732118810000|2024-11-20 16:06:50|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|4
1732118820000|2024-11-20 16:07:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|3
1732118830000|2024-11-20 16:07:10|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|155
1732118840000|2024-11-20 16:07:20|143.27|143.24|143.32|143.19|143.32|143.24|143.27|143.19|0
1732118850000|2024-11-20 16:07:30|143.27||143.27||143.27||143.27||0
1732118870000|2024-11-20 16:07:50|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|10
1732118880000|2024-11-20 16:08:00|143.27||143.27||143.27||143.27||0
1732118890000|2024-11-20 16:08:10|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|59
1732118900000|2024-11-20 16:08:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|0
1732118910000|2024-11-20 16:08:30||143.14||143.19||143.19||143.14|0
1732118920000|2024-11-20 16:08:40|143.32|143.14|143.32|143.24|143.32|143.24|143.32|143.14|29
1732118930000|2024-11-20 16:08:50|||||||||1
1732118940000|2024-11-20 16:09:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|135
1732118950000|2024-11-20 16:09:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|0
1732118980000|2024-11-20 16:09:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|75
1732118990000|2024-11-20 16:09:50|143.32||143.27||143.32||143.27||5
1732119000000|2024-11-20 16:10:00|143.32|143.14|143.22|143.14|143.32|143.14|143.22|143.14|31
1732119010000|2024-11-20 16:10:10|143.27||143.27||143.27||143.22||50
1732119020000|2024-11-20 16:10:20|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|0
1732119030000|2024-11-20 16:10:30|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|21
1732119040000|2024-11-20 16:10:40|143.22|143.14|143.27|143.14|143.27|143.19|143.22|143.14|1
1732119050000|2024-11-20 16:10:50|143.22|143.19|143.22|143.09|143.27|143.19|143.22|143.09|162
1732119060000|2024-11-20 16:11:00|143.17||143.17||143.17||143.17||419
1732119070000|2024-11-20 16:11:10|143.12|143.04|143.07|142.99|143.17|143.04|143.07|142.99|42
1732119080000|2024-11-20 16:11:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1732119090000|2024-11-20 16:11:30|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|77
1732119100000|2024-11-20 16:11:40|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|57
1732119120000|2024-11-20 16:12:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|109
1732119130000|2024-11-20 16:12:10|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|20
1732119140000|2024-11-20 16:12:20|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|49
1732119150000|2024-11-20 16:12:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|0
1732119170000|2024-11-20 16:12:50|||||||||5
1732119180000|2024-11-20 16:13:00|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|89
1732119190000|2024-11-20 16:13:10||143.04||142.99||143.04||142.99|0
1732119200000|2024-11-20 16:13:20|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1732119210000|2024-11-20 16:13:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|0
1732119220000|2024-11-20 16:13:40|||||||||21
1732119230000|2024-11-20 16:13:50|143.17||143.12||143.17||143.12||39
1732119240000|2024-11-20 16:14:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|201
1732119250000|2024-11-20 16:14:10|143.17||143.12||143.17||143.12||33
1732119260000|2024-11-20 16:14:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|18
1732119270000|2024-11-20 16:14:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|115
1732119280000|2024-11-20 16:14:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|11
1732119290000|2024-11-20 16:14:50||143.09||143.14||143.14||143.09|0
1732119310000|2024-11-20 16:15:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|15
1732119320000|2024-11-20 16:15:20|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|28
1732119330000|2024-11-20 16:15:30|143.17||143.17||143.17||143.17||0
1732119340000|2024-11-20 16:15:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|19
1732119350000|2024-11-20 16:15:50|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|62
1732119360000|2024-11-20 16:16:00||143.14||143.14||143.14||143.09|1
1732119380000|2024-11-20 16:16:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|4
1732119390000|2024-11-20 16:16:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|23
1732119400000|2024-11-20 16:16:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|119
1732119410000|2024-11-20 16:16:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|669
1732119420000|2024-11-20 16:17:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|13
1732119440000|2024-11-20 16:17:20|143.32||143.27||143.32||143.27||2
1732119450000|2024-11-20 16:17:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|19
1732119470000|2024-11-20 16:17:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|59
1732119510000|2024-11-20 16:18:30|143.32||143.27||143.32||143.27||478
1732119520000|2024-11-20 16:18:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1732119530000|2024-11-20 16:18:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|23
1732119540000|2024-11-20 16:19:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1732119550000|2024-11-20 16:19:10|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|13
1732119560000|2024-11-20 16:19:20|143.27||143.27||143.32||143.27||0
1732119600000|2024-11-20 16:20:00|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|32
1732119610000|2024-11-20 16:20:10|143.27||143.27||143.27||143.27||0
1732119660000|2024-11-20 16:21:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732119670000|2024-11-20 16:21:10|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|29
1732119680000|2024-11-20 16:21:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|1
1732119700000|2024-11-20 16:21:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|233
1732119710000|2024-11-20 16:21:50|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|16
1732119720000|2024-11-20 16:22:00||143.19||143.19||143.19||143.14|14
1732119730000|2024-11-20 16:22:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|129
1732119740000|2024-11-20 16:22:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|14
1732119750000|2024-11-20 16:22:30||143.19||143.19||143.19||143.19|0
1732119780000|2024-11-20 16:23:00||143.14||143.19||143.19||143.14|19
1732119800000|2024-11-20 16:23:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|380
1732119810000|2024-11-20 16:23:30|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|3
1732119820000|2024-11-20 16:23:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|70
1732119830000|2024-11-20 16:23:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|5
1732119840000|2024-11-20 16:24:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|20
1732119860000|2024-11-20 16:24:20|143.27||143.22||143.27||143.22||18
1732119870000|2024-11-20 16:24:30|||||||||2
1732119880000|2024-11-20 16:24:40|||||||||2
1732119890000|2024-11-20 16:24:50|143.27||143.22||143.27||143.22||0
1732119900000|2024-11-20 16:25:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|16
1732119920000|2024-11-20 16:25:20|143.27||143.27||143.27||143.27||141
1732119940000|2024-11-20 16:25:40|143.22|143.19|143.22|143.14|143.27|143.19|143.22|143.14|142
1732119980000|2024-11-20 16:26:20|||||||||170
1732119990000|2024-11-20 16:26:30|||||||||11
1732120000000|2024-11-20 16:26:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|214
1732120010000|2024-11-20 16:26:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|13
1732120020000|2024-11-20 16:27:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|29
1732120030000|2024-11-20 16:27:10|||||||||9
1732120040000|2024-11-20 16:27:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1732120050000|2024-11-20 16:27:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|90
1732120060000|2024-11-20 16:27:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|22
1732120070000|2024-11-20 16:27:50|||||||||1
1732120080000|2024-11-20 16:28:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|7
1732120090000|2024-11-20 16:28:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|26
1732120110000|2024-11-20 16:28:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|16
1732120120000|2024-11-20 16:28:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|8
1732120130000|2024-11-20 16:28:50|||||||||14
1732120140000|2024-11-20 16:29:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|41
1732120150000|2024-11-20 16:29:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|48
1732120160000|2024-11-20 16:29:20|||||||||20
1732120170000|2024-11-20 16:29:30|||||||||35
1732120180000|2024-11-20 16:29:40|||||||||124
1732120190000|2024-11-20 16:29:50|||||||||61
1732120200000|2024-11-20 16:30:00|||||||||227
1732120210000|2024-11-20 16:30:10|||||||||14
1732120220000|2024-11-20 16:30:20|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|93
1732120230000|2024-11-20 16:30:30|||||||||27
1732120240000|2024-11-20 16:30:40|||||||||75
1732120250000|2024-11-20 16:30:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|71
1732120260000|2024-11-20 16:31:00|||||||||98
1732120270000|2024-11-20 16:31:10|||||||||13
1732120280000|2024-11-20 16:31:20|||||||||23
1732120290000|2024-11-20 16:31:30|||||||||54
1732120300000|2024-11-20 16:31:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|27
1732120310000|2024-11-20 16:31:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|142
1732120320000|2024-11-20 16:32:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|159
1732120330000|2024-11-20 16:32:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|215
1732120340000|2024-11-20 16:32:20|143.02||142.97||143.02||142.97||198
1732120350000|2024-11-20 16:32:30|143.02||142.97||143.02||142.97||101
1732120360000|2024-11-20 16:32:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|14
1732120370000|2024-11-20 16:32:50|||||||||106
1732120380000|2024-11-20 16:33:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|334
1732120390000|2024-11-20 16:33:10|||||||||104
1732120400000|2024-11-20 16:33:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|160
1732120410000|2024-11-20 16:33:30|||||||||67
1732120420000|2024-11-20 16:33:40|||||||||53
1732120430000|2024-11-20 16:33:50|||||||||17
1732120440000|2024-11-20 16:34:00|||||||||268
1732120450000|2024-11-20 16:34:10|||||||||94
1732120460000|2024-11-20 16:34:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|398
1732120470000|2024-11-20 16:34:30|||||||||222
1732120480000|2024-11-20 16:34:40|||||||||192
1732120490000|2024-11-20 16:34:50|143.22||143.17||143.22||143.17||673
1732120500000|2024-11-20 16:35:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|329
1732120510000|2024-11-20 16:35:10|143.22||143.17||143.22||143.17||12
1732120520000|2024-11-20 16:35:20|||||||||3
1732120530000|2024-11-20 16:35:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|429
1732120540000|2024-11-20 16:35:40|||||||||202
1732120550000|2024-11-20 16:35:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|53
1732120560000|2024-11-20 16:36:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|32
1732120570000|2024-11-20 16:36:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|749
1732120580000|2024-11-20 16:36:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|164
1732120590000|2024-11-20 16:36:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|43
1732120600000|2024-11-20 16:36:40|||||||||400
1732120620000|2024-11-20 16:37:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|363
1732120630000|2024-11-20 16:37:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1732120640000|2024-11-20 16:37:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|258
1732120650000|2024-11-20 16:37:30|||||||||5
1732120660000|2024-11-20 16:37:40|||||||||198
1732120700000|2024-11-20 16:38:20|||||||||29
1732120710000|2024-11-20 16:38:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|15
1732120720000|2024-11-20 16:38:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1732120730000|2024-11-20 16:38:50|143.37||143.37||143.37||143.37||54
1732120740000|2024-11-20 16:39:00|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.29|0
1732120760000|2024-11-20 16:39:20|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|691
1732120770000|2024-11-20 16:39:30|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.34|28
1732120780000|2024-11-20 16:39:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|63
1732120800000|2024-11-20 16:40:00|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|223
1732120810000|2024-11-20 16:40:10|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|13
1732120830000|2024-11-20 16:40:30|143.42||143.37||143.42||143.37||0
1732120840000|2024-11-20 16:40:40|143.42||143.42||143.42||143.42||14
1732120850000|2024-11-20 16:40:50|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|1
1732120860000|2024-11-20 16:41:00||143.29||143.29||143.34||143.29|0
1732120870000|2024-11-20 16:41:10||143.34||143.34||143.34||143.29|0
1732120930000|2024-11-20 16:42:10|||||||||10000
1732120940000|2024-11-20 16:42:20|||||||||140
1732120970000|2024-11-20 16:42:50|||||||||2
1732121000000|2024-11-20 16:43:20|||||||||2
1732121030000|2024-11-20 16:43:50|||||||||2
1732121040000|2024-11-20 16:44:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|102
1732121070000|2024-11-20 16:44:30|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|0
1732121080000|2024-11-20 16:44:40|||||||||2
1732121090000|2024-11-20 16:44:50|143.47||143.47||143.47||143.42||17
1732121100000|2024-11-20 16:45:00||143.39||143.39||143.39||143.39|0
1732121110000|2024-11-20 16:45:10||143.34||143.34||143.34||143.34|0
1732121120000|2024-11-20 16:45:20||143.39||143.39||143.39||143.39|0
1732121140000|2024-11-20 16:45:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|121
1732121170000|2024-11-20 16:46:10|143.47||143.42||143.47||143.42||0
1732121190000|2024-11-20 16:46:30|143.47||143.42||143.47||143.42||0
1732121220000|2024-11-20 16:47:00|143.47||143.47||143.47||143.42||0
1732121230000|2024-11-20 16:47:10|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|32
1732121270000|2024-11-20 16:47:50|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|45
1732121280000|2024-11-20 16:48:00|143.47||143.47||143.47||143.47||82
1732121410000|2024-11-20 16:50:10||143.34||143.34||143.34||143.34|258
1732121420000|2024-11-20 16:50:20||143.39||143.39||143.39||143.39|0
1732121440000|2024-11-20 16:50:40|143.52||143.47||143.52||143.47||930
1732121450000|2024-11-20 16:50:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|640
1732121470000|2024-11-20 16:51:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|212
1732121480000|2024-11-20 16:51:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|38
1732121510000|2024-11-20 16:51:50||143.39||143.39||143.44||143.39|0
1732121520000|2024-11-20 16:52:00||143.44||143.44||143.44||143.44|0
1732121540000|2024-11-20 16:52:20|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|0
1732121550000|2024-11-20 16:52:30|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|0
1732121570000|2024-11-20 16:52:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1732121610000|2024-11-20 16:53:30||143.39||143.39||143.39||143.39|0
1732121620000|2024-11-20 16:53:40|143.47||143.47||143.47||143.47||0
1732121630000|2024-11-20 16:53:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1732121700000|2024-11-20 16:55:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|42
1732121710000|2024-11-20 16:55:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1732121730000|2024-11-20 16:55:30|143.57||143.52||143.57||143.52||0
1732121770000|2024-11-20 16:56:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|15
1732121820000|2024-11-20 16:57:00|||||||||15
1732121830000|2024-11-20 16:57:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|0
1732121840000|2024-11-20 16:57:20|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.44|0
1732121850000|2024-11-20 16:57:30|143.52||143.52||143.57||143.52||0
1732121860000|2024-11-20 16:57:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1732121870000|2024-11-20 16:57:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1732121910000|2024-11-20 16:58:30|||||||||1540
1732121920000|2024-11-20 16:58:40|143.47|143.39|143.52|143.39|143.52|143.39|143.47|143.39|3
1732121930000|2024-11-20 16:58:50||143.44||143.44||143.44||143.39|660
1732121940000|2024-11-20 16:59:00|||||||||1
1732122000000|2024-11-20 17:00:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|16
1732122030000|2024-11-20 17:00:30|||||||||2
1732122070000|2024-11-20 17:01:10|143.57||143.52||143.57||143.52||0
1732122130000|2024-11-20 17:02:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|51
1732122170000|2024-11-20 17:02:50||143.34||143.34||143.34||143.34|0
1732122180000|2024-11-20 17:03:00|143.42||143.42||143.42||143.42||0
1732122260000|2024-11-20 17:04:20|||||||||13
1732122270000|2024-11-20 17:04:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|7
1732122290000|2024-11-20 17:04:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1732122330000|2024-11-20 17:05:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1732122340000|2024-11-20 17:05:40|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|0
1732122450000|2024-11-20 17:07:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|73
1732122550000|2024-11-20 17:09:10|143.42||143.37||143.42||143.37||12
1732122650000|2024-11-20 17:10:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|13
1732122660000|2024-11-20 17:11:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1732122710000|2024-11-20 17:11:50|||||||||1
1732122720000|2024-11-20 17:12:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|121
1732122750000|2024-11-20 17:12:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|118
1732122850000|2024-11-20 17:14:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|59
1732122860000|2024-11-20 17:14:20|143.27||143.27||143.27||143.22||10
1732122880000|2024-11-20 17:14:40|143.22||143.22||143.27||143.22||0
1732122900000|2024-11-20 17:15:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1732122960000|2024-11-20 17:16:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|185
1732122970000|2024-11-20 17:16:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|0
1732122980000|2024-11-20 17:16:20|143.27||143.27||143.27||143.27||0
1732123000000|2024-11-20 17:16:40|||||||||2
1732123010000|2024-11-20 17:16:50|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|143
1732123030000|2024-11-20 17:17:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|117
1732123050000|2024-11-20 17:17:30|143.27||143.27||143.27||143.22||0
1732123060000|2024-11-20 17:17:40|143.22||143.22||143.27||143.22||0
1732123120000|2024-11-20 17:18:40|||||||||100
1732123160000|2024-11-20 17:19:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|7
1732123210000|2024-11-20 17:20:10|||||||||3
1732123230000|2024-11-20 17:20:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|8
1732123240000|2024-11-20 17:20:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|8
1732123250000|2024-11-20 17:20:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|35
1732123270000|2024-11-20 17:21:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|220
1732123280000|2024-11-20 17:21:20|143.12||143.12||143.12||143.07||0
1732123290000|2024-11-20 17:21:30|143.07||143.12||143.12||143.07||0
1732123300000|2024-11-20 17:21:40||143.04||143.04||143.04||142.99|40
1732123320000|2024-11-20 17:22:00|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|0
1732123330000|2024-11-20 17:22:10|143.07||143.07||143.07||143.07||0
1732123340000|2024-11-20 17:22:20|143.12||143.12||143.12||143.12||0
1732123350000|2024-11-20 17:22:30||143.04||142.99||143.04||142.99|0
1732123360000|2024-11-20 17:22:40|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1732123380000|2024-11-20 17:23:00|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|23
1732123390000|2024-11-20 17:23:10||143.04||143.04||143.04||142.99|0
1732123470000|2024-11-20 17:24:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|34
1732123480000|2024-11-20 17:24:40|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|0
1732123490000|2024-11-20 17:24:50|143.12||143.12||143.17||143.12||0
1732123500000|2024-11-20 17:25:00|143.17||143.12||143.17||143.12||0
1732123520000|2024-11-20 17:25:20|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1732123530000|2024-11-20 17:25:30||143.04||143.09||143.09||143.04|0
1732123540000|2024-11-20 17:25:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1732123550000|2024-11-20 17:25:50|143.17||143.17||143.17||143.12||80
1732123560000|2024-11-20 17:26:00||143.09||143.09||143.09||143.09|0
1732123570000|2024-11-20 17:26:10|143.22||143.22||143.22||143.22||17
1732123580000|2024-11-20 17:26:20|143.17||143.22||143.22||143.17||10
1732123590000|2024-11-20 17:26:30||143.14||143.14||143.14||143.09|0
1732123600000|2024-11-20 17:26:40|||||||||56
1732123630000|2024-11-20 17:27:10|143.27||143.27||143.27||143.27||20
1732123640000|2024-11-20 17:27:20||143.19||143.19||143.19||143.19|0
1732123650000|2024-11-20 17:27:30|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|45
1732123680000|2024-11-20 17:28:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.19|35
1732123690000|2024-11-20 17:28:10|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1732123730000|2024-11-20 17:28:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|40
1732123740000|2024-11-20 17:29:00||143.24||143.24||143.29||143.24|1
1732123750000|2024-11-20 17:29:10|143.32|143.29|143.32|143.24|143.32|143.29|143.32|143.24|71
1732123770000|2024-11-20 17:29:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|195
1732123800000|2024-11-20 17:30:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|33
1732123830000|2024-11-20 17:30:30||143.19||143.19||143.19||143.19|0
1732123840000|2024-11-20 17:30:40||143.24||143.19||143.24||143.19|4
1732123850000|2024-11-20 17:30:50||143.24||143.24||143.24||143.24|0
1732123900000|2024-11-20 17:31:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1732123910000|2024-11-20 17:31:50|143.32||143.32||143.32||143.32||0
1732123920000|2024-11-20 17:32:00||143.24||143.19||143.24||143.19|0
1732123930000|2024-11-20 17:32:10||143.24||143.24||143.24||143.24|0
1732123940000|2024-11-20 17:32:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|88
1732123950000|2024-11-20 17:32:30|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1732123960000|2024-11-20 17:32:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|0
1732123970000|2024-11-20 17:32:50|||||||||1
1732123980000|2024-11-20 17:33:00||143.24||143.29||143.29||143.24|0
1732123990000|2024-11-20 17:33:10|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|4
1732124000000|2024-11-20 17:33:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|5
1732124010000|2024-11-20 17:33:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1732124060000|2024-11-20 17:34:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1732124160000|2024-11-20 17:36:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|22
1732124190000|2024-11-20 17:36:30|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|52
1732124200000|2024-11-20 17:36:40|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|235
1732124230000|2024-11-20 17:37:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|0
1732124250000|2024-11-20 17:37:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|29
1732124350000|2024-11-20 17:39:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|21
1732124360000|2024-11-20 17:39:20||143.29||143.34||143.34||143.29|0
1732124380000|2024-11-20 17:39:40|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|0
1732124390000|2024-11-20 17:39:50|143.42||143.42||143.42||143.37||0
1732124400000|2024-11-20 17:40:00|143.37||143.37||143.42||143.37||0
1732124500000|2024-11-20 17:41:40|143.42||143.42||143.42||143.42||0
1732124510000|2024-11-20 17:41:50||143.34||143.34||143.34||143.29|0
1732124520000|2024-11-20 17:42:00||143.29||143.29||143.34||143.29|0
1732124530000|2024-11-20 17:42:10||143.34||143.34||143.34||143.29|0
1732124540000|2024-11-20 17:42:20||143.29||143.29||143.34||143.29|0
1732124550000|2024-11-20 17:42:30||143.34||143.34||143.34||143.34|0
1732124560000|2024-11-20 17:42:40||143.29||143.29||143.34||143.29|0
1732124570000|2024-11-20 17:42:50||143.34||143.29||143.34||143.29|0
1732124580000|2024-11-20 17:43:00|143.37|143.34|143.37|143.29|143.37|143.34|143.37|143.29|0
1732124600000|2024-11-20 17:43:20|143.42||143.37||143.42||143.37||0
1732124610000|2024-11-20 17:43:30|143.42||143.42||143.42||143.42||0
1732124620000|2024-11-20 17:43:40||143.34||143.29||143.34||143.29|1
1732124630000|2024-11-20 17:43:50|143.37||143.37||143.42||143.37||0
1732124700000|2024-11-20 17:45:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|0
1732124730000|2024-11-20 17:45:30|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|19
1732124760000|2024-11-20 17:46:00|143.42||143.42||143.42||143.42||0
1732124770000|2024-11-20 17:46:10|143.37||143.42||143.42||143.37||1
1732124780000|2024-11-20 17:46:20||143.34||143.34||143.34||143.34|0
1732124790000|2024-11-20 17:46:30||143.29||143.34||143.34||143.29|0
1732124890000|2024-11-20 17:48:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|70
1732124940000|2024-11-20 17:49:00|||||||||47
1732124950000|2024-11-20 17:49:10|143.42||143.42||143.42||143.42||0
1732124960000|2024-11-20 17:49:20||143.34||143.34||143.34||143.34|0
1732125060000|2024-11-20 17:51:00|143.47||143.42||143.47||143.42||0
1732125130000|2024-11-20 17:52:10|143.47||143.47||143.47||143.47||12
1732125140000|2024-11-20 17:52:20||143.39||143.39||143.39||143.39|0
1732125150000|2024-11-20 17:52:30|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.34|15
1732125160000|2024-11-20 17:52:40|143.47||143.47||143.47||143.47||6
1732125170000|2024-11-20 17:52:50||143.39||143.39||143.39||143.39|0
1732125180000|2024-11-20 17:53:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|13
1732125190000|2024-11-20 17:53:10|143.47||143.42||143.47||143.42||0
1732125230000|2024-11-20 17:53:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|8
1732125240000|2024-11-20 17:54:00|143.42||143.37||143.42||143.37||6
1732125250000|2024-11-20 17:54:10|143.42||143.37||143.42||143.37||0
1732125280000|2024-11-20 17:54:40|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|0
1732125290000|2024-11-20 17:54:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|7
1732125340000|2024-11-20 17:55:40|143.32||143.27||143.32||143.27||0
1732125350000|2024-11-20 17:55:50|143.32||143.27||143.32||143.27||0
1732125390000|2024-11-20 17:56:30||143.14||143.19||143.19||143.14|2
1732125400000|2024-11-20 17:56:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|13
1732125410000|2024-11-20 17:56:50|143.27||143.27||143.27||143.27||0
1732125420000|2024-11-20 17:57:00||143.19||143.19||143.19||143.19|0
1732125490000|2024-11-20 17:58:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1732125500000|2024-11-20 17:58:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|216
1732125540000|2024-11-20 17:59:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|35
1732125550000|2024-11-20 17:59:10|143.27||143.22||143.27||143.22||13
1732125560000|2024-11-20 17:59:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|0
1732125580000|2024-11-20 17:59:40||143.14||143.14||143.14||143.14|0
1732125590000|2024-11-20 17:59:50||143.19||143.14||143.19||143.14|0
1732125600000|2024-11-20 18:00:00|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|0
1732125620000|2024-11-20 18:00:20||143.14||143.14||143.14||143.14|0
1732125630000|2024-11-20 18:00:30|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|0
1732125640000|2024-11-20 18:00:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|8
1732125650000|2024-11-20 18:00:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|4
1732125680000|2024-11-20 18:01:20||143.24||143.29||143.29||143.24|2
1732125690000|2024-11-20 18:01:30|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|0
1732125700000|2024-11-20 18:01:40|143.32||143.37||143.37||143.32||0
1732125710000|2024-11-20 18:01:50|143.32||143.37||143.37||143.32||0
1732125720000|2024-11-20 18:02:00|143.32||143.32||143.37||143.32||0
1732125730000|2024-11-20 18:02:10||143.19||143.24||143.24||143.19|0
1732125770000|2024-11-20 18:02:50|143.37||143.32||143.37||143.32||0
1732125780000|2024-11-20 18:03:00|143.37||143.32||143.37||143.32||0
1732125790000|2024-11-20 18:03:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1732125800000|2024-11-20 18:03:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1732125810000|2024-11-20 18:03:30|143.37||143.37||143.37||143.32||0
1732125820000|2024-11-20 18:03:40||143.29||143.29||143.29||143.29|0
1732125830000|2024-11-20 18:03:50|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1732125840000|2024-11-20 18:04:00|143.37||143.32||143.37||143.32||0
1732125850000|2024-11-20 18:04:10|143.37||143.37||143.37||143.37||0
1732125860000|2024-11-20 18:04:20|143.32||143.37||143.37||143.32||2
1732125870000|2024-11-20 18:04:30||143.29||143.29||143.29||143.29|0
1732125940000|2024-11-20 18:05:40||143.24||143.29||143.29||143.24|0
1732125950000|2024-11-20 18:05:50||143.24||143.24||143.24||143.24|0
1732125960000|2024-11-20 18:06:00|143.32||143.32||143.37||143.32||0
1732125970000|2024-11-20 18:06:10|143.37||143.37||143.37||143.37||0
1732126000000|2024-11-20 18:06:40|143.32||143.37||143.37||143.32||0
1732126020000|2024-11-20 18:07:00||143.29||143.29||143.29||143.29|0
1732126030000|2024-11-20 18:07:10|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|0
1732126040000|2024-11-20 18:07:20|143.32||143.37||143.37||143.32||0
1732126050000|2024-11-20 18:07:30||143.29||143.24||143.29||143.24|0
1732126080000|2024-11-20 18:08:00|143.32||143.37||143.37||143.32||0
1732126090000|2024-11-20 18:08:10||143.29||143.29||143.29||143.24|0
1732126110000|2024-11-20 18:08:30||143.24||143.24||143.29||143.24|0
1732126130000|2024-11-20 18:08:50|143.32||143.32||143.37||143.32||0
1732126150000|2024-11-20 18:09:10|143.37||143.37||143.37||143.37||0
1732126170000|2024-11-20 18:09:30|143.32||143.32||143.37||143.32||0
1732126180000|2024-11-20 18:09:40|143.37||143.37||143.37||143.37||0
1732126190000|2024-11-20 18:09:50|143.32||143.37||143.37||143.32||0
1732126210000|2024-11-20 18:10:10|143.32||143.37||143.37||143.32||0
1732126220000|2024-11-20 18:10:20||143.29||143.24||143.29||143.24|0
1732126230000|2024-11-20 18:10:30|143.32||143.32||143.37||143.32||0
1732126240000|2024-11-20 18:10:40|143.37||143.32||143.37||143.32||0
1732126250000|2024-11-20 18:10:50|143.37||143.37||143.37||143.37||0
1732126270000|2024-11-20 18:11:10||143.29||143.29||143.29||143.24|0
1732126300000|2024-11-20 18:11:40|143.42||143.42||143.42||143.42||3
1732126340000|2024-11-20 18:12:20||143.34||143.29||143.34||143.29|0
1732126350000|2024-11-20 18:12:30|143.37||143.37||143.37||143.37||0
1732126370000|2024-11-20 18:12:50|143.42||143.42||143.42||143.42||0
1732126380000|2024-11-20 18:13:00|143.37||143.37||143.42||143.37||0
1732126390000|2024-11-20 18:13:10|143.42||143.42||143.42||143.37||0
1732126410000|2024-11-20 18:13:30|143.37||143.37||143.37||143.37||0
1732126420000|2024-11-20 18:13:40|143.42||143.42||143.42||143.42||0
1732126440000|2024-11-20 18:14:00|143.37||143.37||143.42||143.37||0
1732126460000|2024-11-20 18:14:20|143.42||143.37||143.42||143.37||0
1732126470000|2024-11-20 18:14:30|143.42||143.37||143.42||143.37||0
1732126490000|2024-11-20 18:14:50||143.24||143.24||143.24||143.24|0
1732126500000|2024-11-20 18:15:00|143.32||143.37||143.37||143.32||7
1732126510000|2024-11-20 18:15:10|143.32||143.37||143.37||143.32||0
1732126520000|2024-11-20 18:15:20|143.42|143.29|143.42|143.29|143.42|143.29|143.37|143.29|4
1732126530000|2024-11-20 18:15:30|143.37||143.37||143.42||143.37||0
1732126550000|2024-11-20 18:15:50|143.42||143.42||143.42||143.42||0
1732126560000|2024-11-20 18:16:00||143.34||143.29||143.34||143.29|0
1732126570000|2024-11-20 18:16:10|143.37||143.42||143.42||143.37||0
1732126590000|2024-11-20 18:16:30|143.37||143.37||143.42||143.37||0
1732126600000|2024-11-20 18:16:40|143.42||143.37||143.42||143.37||0
1732126610000|2024-11-20 18:16:50|143.42||143.42||143.42||143.37||0
1732126620000|2024-11-20 18:17:00||143.34||143.34||143.34||143.29|0
1732126630000|2024-11-20 18:17:10|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|0
1732126650000|2024-11-20 18:17:30|143.37||143.42||143.42||143.37||0
1732126660000|2024-11-20 18:17:40||143.34||143.29||143.34||143.29|0
1732126670000|2024-11-20 18:17:50||143.34||143.29||143.34||143.29|0
1732126700000|2024-11-20 18:18:20|143.37||143.37||143.37||143.37||0
1732126710000|2024-11-20 18:18:30|143.32|143.24|143.32|143.24|143.37|143.24|143.32|143.24|0
1732126720000|2024-11-20 18:18:40|143.37||143.37||143.37||143.37||0
1732126730000|2024-11-20 18:18:50|143.32||143.32||143.37||143.32||0
1732126750000|2024-11-20 18:19:10|143.37||143.32||143.37||143.32||0
1732126770000|2024-11-20 18:19:30||143.19||143.19||143.19||143.19|0
1732126780000|2024-11-20 18:19:40|143.27||143.27||143.27||143.27||0
1732126800000|2024-11-20 18:20:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|172
1732126820000|2024-11-20 18:20:20|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|0
1732126830000|2024-11-20 18:20:30||143.14||143.14||143.14||143.14|0
1732126850000|2024-11-20 18:20:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1732126860000|2024-11-20 18:21:00|143.22||143.22||143.22||143.22||2
1732126870000|2024-11-20 18:21:10||143.14||143.14||143.14||143.14|0
1732126880000|2024-11-20 18:21:20|143.27||143.27||143.27||143.27||0
1732126890000|2024-11-20 18:21:30|143.37|143.19|143.37|143.24|143.37|143.29|143.32|143.14|294
1732126900000|2024-11-20 18:21:40|143.32||143.32||143.32||143.32||0
1732126910000|2024-11-20 18:21:50||143.19||143.24||143.24||143.19|0
1732126930000|2024-11-20 18:22:10|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|24
1732126980000|2024-11-20 18:23:00||143.14||143.14||143.14||143.14|0
1732127000000|2024-11-20 18:23:20||143.19||143.19||143.19||143.14|0
1732127010000|2024-11-20 18:23:30|143.32||143.32||143.32||143.32||0
1732127020000|2024-11-20 18:23:40|143.27||143.27||143.27||143.27||0
1732127030000|2024-11-20 18:23:50|143.32||143.32||143.32||143.32||0
1732127040000|2024-11-20 18:24:00||143.24||143.24||143.24||143.24|0
1732127080000|2024-11-20 18:24:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1732127110000|2024-11-20 18:25:10|||||||||1
1732127150000|2024-11-20 18:25:50|143.42||143.42||143.42||143.42||0
1732127160000|2024-11-20 18:26:00|143.37||143.37||143.42||143.37||0
1732127180000|2024-11-20 18:26:20|143.42||143.42||143.42||143.37||0
1732127190000|2024-11-20 18:26:30|143.37||143.37||143.37||143.37||0
1732127200000|2024-11-20 18:26:40|143.42||143.37||143.42||143.37||0
1732127210000|2024-11-20 18:26:50|143.42||143.37||143.42||143.37||0
1732127220000|2024-11-20 18:27:00|143.42||143.37||143.42||143.37||0
1732127240000|2024-11-20 18:27:20|||||||||2
1732127260000|2024-11-20 18:27:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|0
1732127270000|2024-11-20 18:27:50||143.29||143.29||143.34||143.29|0
1732127280000|2024-11-20 18:28:00||143.34||143.34||143.34||143.29|0
1732127320000|2024-11-20 18:28:40||143.29||143.34||143.34||143.29|0
1732127340000|2024-11-20 18:29:00||143.29||143.29||143.29||143.29|0
1732127350000|2024-11-20 18:29:10||143.34||143.34||143.34||143.29|0
1732127360000|2024-11-20 18:29:20||143.29||143.29||143.29||143.29|0
1732127370000|2024-11-20 18:29:30|143.37||143.37||143.37||143.37||0
1732127380000|2024-11-20 18:29:40|143.42||143.42||143.42||143.42||0
1732127400000|2024-11-20 18:30:00|143.37||143.37||143.37||143.37||0
1732127480000|2024-11-20 18:31:20||143.24||143.24||143.24||143.24|0
1732127490000|2024-11-20 18:31:30||143.29||143.24||143.29||143.24|0
1732127500000|2024-11-20 18:31:40||143.29||143.29||143.29||143.29|0
1732127510000|2024-11-20 18:31:50||143.24||143.24||143.24||143.24|0
1732127520000|2024-11-20 18:32:00||143.29||143.29||143.29||143.24|0
1732127540000|2024-11-20 18:32:20||143.24||143.29||143.29||143.24|0
1732127560000|2024-11-20 18:32:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1732127570000|2024-11-20 18:32:50|143.37|143.19|143.32|143.19|143.37|143.19|143.27|143.19|0
1732127580000|2024-11-20 18:33:00|143.27||143.27||143.32||143.27||0
1732127590000|2024-11-20 18:33:10|143.32||143.27||143.32||143.27||0
1732127600000|2024-11-20 18:33:20|143.32||143.32||143.32||143.32||0
1732127610000|2024-11-20 18:33:30|143.27||143.27||143.27||143.27||0
1732127690000|2024-11-20 18:34:50||143.14||143.19||143.19||143.14|0
1732127710000|2024-11-20 18:35:10|||||||||12
1732127720000|2024-11-20 18:35:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|2
1732127740000|2024-11-20 18:35:40|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1732127770000|2024-11-20 18:36:10||143.24||143.29||143.29||143.24|0
1732127790000|2024-11-20 18:36:30||143.24||143.24||143.24||143.24|0
1732127800000|2024-11-20 18:36:40|143.32||143.32||143.37||143.32||0
1732127810000|2024-11-20 18:36:50||143.19||143.19||143.19||143.19|0
1732127820000|2024-11-20 18:37:00||143.24||143.19||143.24||143.19|0
1732127830000|2024-11-20 18:37:10|143.27||143.32||143.32||143.27||0
1732127850000|2024-11-20 18:37:30||143.24||143.24||143.24||143.19|0
1732127860000|2024-11-20 18:37:40||143.19||143.19||143.24||143.19|0
1732127870000|2024-11-20 18:37:50||143.24||143.19||143.24||143.19|0
1732127880000|2024-11-20 18:38:00||143.24||143.24||143.24||143.19|0
1732127890000|2024-11-20 18:38:10||143.19||143.19||143.24||143.19|0
1732127900000|2024-11-20 18:38:20|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|0
1732127940000|2024-11-20 18:39:00|143.32||143.32||143.32||143.27||0
1732127950000|2024-11-20 18:39:10||143.24||143.24||143.24||143.19|0
1732127960000|2024-11-20 18:39:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|8
1732128070000|2024-11-20 18:41:10|143.32||143.27||143.32||143.27||0
1732128120000|2024-11-20 18:42:00||143.14||143.14||143.19||143.14|2
1732128130000|2024-11-20 18:42:10|143.22||143.22||143.22||143.22||0
1732128190000|2024-11-20 18:43:10|143.27||143.27||143.27||143.27||0
1732128200000|2024-11-20 18:43:20||143.19||143.19||143.19||143.19|0
1732128230000|2024-11-20 18:43:50||143.14||143.14||143.14||143.14|0
1732128240000|2024-11-20 18:44:00||143.19||143.14||143.19||143.14|0
1732128250000|2024-11-20 18:44:10||143.19||143.19||143.19||143.19|0
1732128260000|2024-11-20 18:44:20||143.14||143.19||143.19||143.14|0
1732128310000|2024-11-20 18:45:10||143.14||143.14||143.14||143.14|0
1732128330000|2024-11-20 18:45:30||143.19||143.14||143.19||143.14|0
1732128350000|2024-11-20 18:45:50||143.19||143.19||143.19||143.14|0
1732128400000|2024-11-20 18:46:40|||||||||8
1732128410000|2024-11-20 18:46:50||143.14||143.14||143.14||143.14|0
1732128430000|2024-11-20 18:47:10||143.19||143.14||143.19||143.14|0
1732128440000|2024-11-20 18:47:20||143.19||143.14||143.19||143.14|0
1732128450000|2024-11-20 18:47:30||143.19||143.14||143.19||143.14|0
1732128470000|2024-11-20 18:47:50|143.22||143.22||143.22||143.22||0
1732128480000|2024-11-20 18:48:00|143.27||143.27||143.27||143.27||0
1732128490000|2024-11-20 18:48:10||143.19||143.14||143.19||143.14|0
1732128500000|2024-11-20 18:48:20||143.19||143.14||143.19||143.14|0
1732128510000|2024-11-20 18:48:30||143.19||143.19||143.19||143.19|0
1732128550000|2024-11-20 18:49:10|143.32||143.27||143.32||143.27||23
1732128570000|2024-11-20 18:49:30|143.32||143.32||143.32||143.32||8
1732128590000|2024-11-20 18:49:50||143.24||143.24||143.24||143.24|0
1732128600000|2024-11-20 18:50:00||143.19||143.19||143.19||143.19|0
1732128630000|2024-11-20 18:50:30||143.24||143.19||143.24||143.19|0
1732128640000|2024-11-20 18:50:40||143.24||143.19||143.24||143.19|0
1732128650000|2024-11-20 18:50:50||143.24||143.19||143.24||143.19|0
1732128690000|2024-11-20 18:51:30||143.24||143.24||143.24||143.24|2
1732128700000|2024-11-20 18:51:40||143.19||143.19||143.19||143.19|0
1732128710000|2024-11-20 18:51:50||143.24||143.24||143.24||143.24|0
1732128720000|2024-11-20 18:52:00||143.19||143.24||143.24||143.19|0
1732128750000|2024-11-20 18:52:30||143.19||143.19||143.19||143.19|218
1732128780000|2024-11-20 18:53:00|143.27||143.27||143.27||143.27||0
1732128850000|2024-11-20 18:54:10|143.32||143.32||143.32||143.32||37
1732128860000|2024-11-20 18:54:20||143.24||143.19||143.24||143.19|0
1732128880000|2024-11-20 18:54:40|143.27||143.32||143.32||143.27||5
1732128900000|2024-11-20 18:55:00|143.27|143.24|143.32|143.19|143.32|143.24|143.27|143.19|0
1732128920000|2024-11-20 18:55:20||143.24||143.19||143.24||143.19|0
1732128950000|2024-11-20 18:55:50|143.27|143.24|143.27|143.19|143.27|143.24|143.27|143.19|0
1732128960000|2024-11-20 18:56:00|143.32||143.32||143.32||143.32||5
1732128970000|2024-11-20 18:56:10|143.27||143.27||143.27||143.27||0
1732128990000|2024-11-20 18:56:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1732129000000|2024-11-20 18:56:40||143.19||143.24||143.24||143.19|11
1732129010000|2024-11-20 18:56:50||143.19||143.24||143.24||143.19|0
1732129020000|2024-11-20 18:57:00||143.19||143.24||143.24||143.19|0
1732129030000|2024-11-20 18:57:10||143.19||143.19||143.19||143.19|0
1732129050000|2024-11-20 18:57:30||143.24||143.24||143.24||143.19|0
1732129080000|2024-11-20 18:58:00||143.19||143.19||143.19||143.19|0
1732129090000|2024-11-20 18:58:10|143.27||143.27||143.27||143.27||0
1732129150000|2024-11-20 18:59:10|143.32||143.32||143.32||143.32||13
1732129160000|2024-11-20 18:59:20|143.27||143.27||143.27||143.27||0
1732129240000|2024-11-20 19:00:40||143.14||143.14||143.14||143.14|15
1732129260000|2024-11-20 19:01:00||143.19||143.19||143.19||143.19|0
1732129590000|2024-11-20 19:06:30||143.14||143.14||143.14||143.14|0
1732129600000|2024-11-20 19:06:40|143.22||143.27||143.27||143.22||0
1732129620000|2024-11-20 19:07:00||143.19||143.19||143.19||143.14|0
1732129640000|2024-11-20 19:07:20||143.14||143.14||143.14||143.14|9
1732129660000|2024-11-20 19:07:40|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|0
1732129670000|2024-11-20 19:07:50||143.14||143.14||143.14||143.14|0
1732129680000|2024-11-20 19:08:00||143.19||143.14||143.19||143.14|19
1732129690000|2024-11-20 19:08:10|143.22||143.22||143.22||143.22||0
1732129710000|2024-11-20 19:08:30|||||||||2
1732129800000|2024-11-20 19:10:00||143.09||143.09||143.09||143.09|5
1732129820000|2024-11-20 19:10:20||143.14||143.09||143.14||143.09|0
1732129840000|2024-11-20 19:10:40||143.14||143.14||143.14||143.14|0
1732129880000|2024-11-20 19:11:20|143.27||143.27||143.27||143.27||0
1732129890000|2024-11-20 19:11:30|143.22||143.22||143.22||143.22||0
1732130010000|2024-11-20 19:13:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|0
1732130070000|2024-11-20 19:14:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|26
1732130090000|2024-11-20 19:14:50|143.27||143.27||143.27||143.27||0
1732130100000|2024-11-20 19:15:00|143.22||143.22||143.22||143.22||0
1732130110000|2024-11-20 19:15:10|143.27||143.22||143.27||143.22||0
1732130120000|2024-11-20 19:15:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|0
1732130150000|2024-11-20 19:15:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|64
1732130160000|2024-11-20 19:16:00||143.19||143.19||143.19||143.19|0
1732130170000|2024-11-20 19:16:10|143.27||143.27||143.27||143.27||0
1732130260000|2024-11-20 19:17:40|143.32||143.32||143.32||143.32||0
1732130270000|2024-11-20 19:17:50|143.27||143.27||143.27||143.27||0
1732130320000|2024-11-20 19:18:40|143.32||143.27||143.32||143.27||5
1732130420000|2024-11-20 19:20:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|14
1732130480000|2024-11-20 19:21:20||143.19||143.19||143.19||143.19|8
1732130490000|2024-11-20 19:21:30|143.27||143.27||143.27||143.27||0
1732130710000|2024-11-20 19:25:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1732130850000|2024-11-20 19:27:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|11
1732130860000|2024-11-20 19:27:40|143.32||143.32||143.32||143.32||0
1732130880000|2024-11-20 19:28:00||143.24||143.24||143.24||143.24|2
1732130920000|2024-11-20 19:28:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|2
1732130930000|2024-11-20 19:28:50|143.32||143.32||143.32||143.32||0
1732130950000|2024-11-20 19:29:10||143.24||143.24||143.24||143.19|0
1732131140000|2024-11-20 19:32:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|1
1732131210000|2024-11-20 19:33:30|143.42||143.42||143.42||143.42||0
1732131230000|2024-11-20 19:33:50|143.37||143.37||143.37||143.37||1
1732131250000|2024-11-20 19:34:10|143.42||143.42||143.42||143.42||0
1732131290000|2024-11-20 19:34:50||143.34||143.34||143.34||143.34|0
1732131300000|2024-11-20 19:35:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|9
1732131340000|2024-11-20 19:35:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|1
1732131380000|2024-11-20 19:36:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|9
1732131400000|2024-11-20 19:36:40|||||||||6
1732131570000|2024-11-20 19:39:30|||||||||2
1732131580000|2024-11-20 19:39:40|||||||||4
1732131650000|2024-11-20 19:40:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1732131680000|2024-11-20 19:41:20||143.34||143.39||143.39||143.34|6
1732131690000|2024-11-20 19:41:30||143.34||143.34||143.39||143.34|0
1732131700000|2024-11-20 19:41:40||143.39||143.39||143.39||143.34|0
1732131780000|2024-11-20 19:43:00|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|41
1732131790000|2024-11-20 19:43:10||143.44||143.39||143.44||143.39|0
1732131800000|2024-11-20 19:43:20||143.44||143.39||143.44||143.39|0
1732131810000|2024-11-20 19:43:30||143.44||143.39||143.44||143.39|0
1732131820000|2024-11-20 19:43:40|143.47||143.47||143.47||143.47||0
1732131830000|2024-11-20 19:43:50|143.52||143.52||143.52||143.52||33
1732131840000|2024-11-20 19:44:00||143.44||143.39||143.44||143.39|0
1732131850000|2024-11-20 19:44:10||143.44||143.44||143.44||143.39|0
1732131860000|2024-11-20 19:44:20||143.39||143.39||143.39||143.39|6
1732131870000|2024-11-20 19:44:30||143.44||143.39||143.44||143.39|0
1732131880000|2024-11-20 19:44:40||143.44||143.39||143.44||143.39|0
1732131890000|2024-11-20 19:44:50||143.44||143.39||143.44||143.39|0
1732131910000|2024-11-20 19:45:10||143.44||143.44||143.44||143.39|0
1732131920000|2024-11-20 19:45:20||143.39||143.39||143.44||143.39|0
1732131940000|2024-11-20 19:45:40||143.44||143.39||143.44||143.39|0
1732131950000|2024-11-20 19:45:50||143.44||143.44||143.44||143.39|0
1732131960000|2024-11-20 19:46:00|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|0
1732131970000|2024-11-20 19:46:10|143.52||143.52||143.52||143.52||0
1732131980000|2024-11-20 19:46:20||143.44||143.39||143.44||143.39|0
1732131990000|2024-11-20 19:46:30|143.47||143.47||143.47||143.47||0
1732132000000|2024-11-20 19:46:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|0
1732132010000|2024-11-20 19:46:50||143.39||143.39||143.44||143.39|0
1732132020000|2024-11-20 19:47:00||143.44||143.39||143.44||143.39|0
1732132030000|2024-11-20 19:47:10||143.44||143.44||143.44||143.39|0
1732132040000|2024-11-20 19:47:20||143.39||143.44||143.44||143.39|0
1732132050000|2024-11-20 19:47:30||143.39||143.39||143.39||143.39|0
1732132060000|2024-11-20 19:47:40||143.44||143.39||143.44||143.39|0
1732132080000|2024-11-20 19:48:00||143.44||143.39||143.44||143.39|1
1732132100000|2024-11-20 19:48:20|143.47||143.47||143.52||143.47||0
1732132110000|2024-11-20 19:48:30|143.52||143.52||143.52||143.52||0
1732132160000|2024-11-20 19:49:20||143.44||143.39||143.44||143.39|0
1732132190000|2024-11-20 19:49:50|143.47||143.47||143.47||143.47||0
1732132280000|2024-11-20 19:51:20|||||||||2
1732132610000|2024-11-20 19:56:50|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|19
1732132620000|2024-11-20 19:57:00|143.42||143.42||143.42||143.42||0
1732132640000|2024-11-20 19:57:20|143.47||143.42||143.47||143.42||0
1732132660000|2024-11-20 19:57:40|143.47||143.47||143.47||143.42||0
1732132700000|2024-11-20 19:58:20|143.42||143.47||143.47||143.42||0
1732132710000|2024-11-20 19:58:30|143.42||143.42||143.47||143.42||0
1732132720000|2024-11-20 19:58:40|143.47||143.47||143.47||143.47||0
1732132730000|2024-11-20 19:58:50|143.42||143.47||143.47||143.42||0
1732132740000|2024-11-20 19:59:00|143.42||143.42||143.42||143.42||0
1732132750000|2024-11-20 19:59:10||143.29||143.29||143.34||143.29|0
1732132760000|2024-11-20 19:59:20||143.34||143.29||143.34||143.29|0
1732132770000|2024-11-20 19:59:30||143.34||143.34||143.34||143.34|0
1732132800000|2024-11-20 20:00:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|26
1732132870000|2024-11-20 20:01:10|143.42||143.42||143.42||143.42||0
1732132890000|2024-11-20 20:01:30||143.34||143.34||143.34||143.34|0
1732132920000|2024-11-20 20:02:00|143.37|143.29|143.42|143.29|143.42|143.29|143.37|143.29|0
1732132940000|2024-11-20 20:02:20||143.34||143.29||143.34||143.29|0
1732132950000|2024-11-20 20:02:30|143.37||143.42||143.42||143.37||0
1732132970000|2024-11-20 20:02:50|143.37||143.42||143.42||143.37||0
1732132990000|2024-11-20 20:03:10|143.37||143.37||143.37||143.37||0
1732133000000|2024-11-20 20:03:20|143.42||143.42||143.42||143.42||0
1732133030000|2024-11-20 20:03:50||143.34||143.34||143.34||143.34|0
1732133040000|2024-11-20 20:04:00|143.47||143.47||143.47||143.47||0
1732133050000|2024-11-20 20:04:10|143.42||143.47||143.47||143.42||2
1732133100000|2024-11-20 20:05:00|143.42||143.42||143.47||143.42||0
1732133130000|2024-11-20 20:05:30|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|0
1732133140000|2024-11-20 20:05:40||143.39||143.34||143.39||143.34|0
1732133150000|2024-11-20 20:05:50||143.39||143.39||143.39||143.34|0
1732133180000|2024-11-20 20:06:20|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|12
1732133190000|2024-11-20 20:06:30|143.42||143.47||143.47||143.42||0
1732133210000|2024-11-20 20:06:50|143.42||143.47||143.47||143.42||0
1732133250000|2024-11-20 20:07:30|143.42||143.42||143.47||143.42||0
1732133260000|2024-11-20 20:07:40|||||||||2
1732133310000|2024-11-20 20:08:30|143.47||143.47||143.47||143.47||0
1732133380000|2024-11-20 20:09:40|143.42||143.47||143.47||143.42||0
1732133400000|2024-11-20 20:10:00|143.42||143.47||143.47||143.42||0
1732133410000|2024-11-20 20:10:10|143.42||143.47||143.47||143.42||0
1732133420000|2024-11-20 20:10:20|143.42||143.47||143.47||143.42||0
1732133430000|2024-11-20 20:10:30||143.39||143.39||143.39||143.39|0
1732133440000|2024-11-20 20:10:40||143.34||143.34||143.39||143.34|0
1732133450000|2024-11-20 20:10:50||143.39||143.39||143.39||143.34|0
1732133510000|2024-11-20 20:11:50||143.34||143.39||143.39||143.34|0
1732133580000|2024-11-20 20:13:00|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|0
1732133600000|2024-11-20 20:13:20|143.42||143.47||143.47||143.42||6
1732133610000|2024-11-20 20:13:30|143.42||143.47||143.47||143.42||0
1732133620000|2024-11-20 20:13:40|143.42||143.47||143.47||143.42||0
1732133640000|2024-11-20 20:14:00|143.42||143.42||143.47||143.42||0
1732133650000|2024-11-20 20:14:10|143.47||143.47||143.47||143.47||0
1732133670000|2024-11-20 20:14:30|143.42||143.47||143.47||143.42||0
1732133690000|2024-11-20 20:14:50|143.42||143.42||143.42||143.42||0
1732133700000|2024-11-20 20:15:00|143.47||143.47||143.47||143.42||13
1732133710000|2024-11-20 20:15:10||143.39||143.39||143.39||143.39|0
1732133720000|2024-11-20 20:15:20|143.42|143.34|143.47|143.34|143.47|143.34|143.42|143.34|2
1732133730000|2024-11-20 20:15:30|143.42||143.47||143.47||143.42||0
1732133760000|2024-11-20 20:16:00|143.42||143.42||143.42||143.42||0
1732133790000|2024-11-20 20:16:30|143.47||143.42||143.47||143.42||0
1732133810000|2024-11-20 20:16:50|143.47||143.47||143.47||143.47||0
1732133820000|2024-11-20 20:17:00||143.39||143.39||143.39||143.34|0
1732133830000|2024-11-20 20:17:10||143.34||143.34||143.39||143.34|0
1732133860000|2024-11-20 20:17:40||143.39||143.34||143.39||143.34|0
1732133880000|2024-11-20 20:18:00||143.39||143.34||143.39||143.34|0
1732133890000|2024-11-20 20:18:10||143.39||143.39||143.39||143.34|0
1732133900000|2024-11-20 20:18:20||143.34||143.34||143.34||143.34|0
1732133910000|2024-11-20 20:18:30||143.39||143.39||143.39||143.39|0
1732133960000|2024-11-20 20:19:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|36
1732133970000|2024-11-20 20:19:30||143.39||143.44||143.44||143.39|0
1732134060000|2024-11-20 20:21:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|56
1732134120000|2024-11-20 20:22:00||143.44||143.44||143.44||143.44|0
1732134160000|2024-11-20 20:22:40|143.52||143.52||143.52||143.52||0
1732134240000|2024-11-20 20:24:00|143.57||143.57||143.57||143.57||34
1732134250000|2024-11-20 20:24:10|143.52||143.52||143.52||143.52||0
1732134280000|2024-11-20 20:24:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|40
1732134500000|2024-11-20 20:28:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|42
1732134510000|2024-11-20 20:28:30|||||||||1
1732134520000|2024-11-20 20:28:40||143.49||143.49||143.49||143.49|15
1732134530000|2024-11-20 20:28:50||143.54||143.49||143.54||143.49|6
1732134540000|2024-11-20 20:29:00|143.57||143.57||143.62||143.57||0
1732134600000|2024-11-20 20:30:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|37
1732134610000|2024-11-20 20:30:10|||||||||1
1732134620000|2024-11-20 20:30:20|||||||||4
1732134640000|2024-11-20 20:30:40|||||||||1
1732134650000|2024-11-20 20:30:50|||||||||1
1732134660000|2024-11-20 20:31:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|35
1732134680000|2024-11-20 20:31:20|||||||||1
1732134690000|2024-11-20 20:31:30|||||||||1
1732134700000|2024-11-20 20:31:40|143.72||143.72||143.72||143.67||1
1732134710000|2024-11-20 20:31:50|143.67||143.67||143.67||143.67||1
1732134720000|2024-11-20 20:32:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|10
1732134730000|2024-11-20 20:32:10|||||||||1
1732134740000|2024-11-20 20:32:20|||||||||1
1732134750000|2024-11-20 20:32:30|||||||||1
1732134760000|2024-11-20 20:32:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|94
1732134770000|2024-11-20 20:32:50|||||||||1
1732134780000|2024-11-20 20:33:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|66
1732134800000|2024-11-20 20:33:20|||||||||1
1732134810000|2024-11-20 20:33:30|||||||||1
1732134820000|2024-11-20 20:33:40|||||||||1
1732134830000|2024-11-20 20:33:50|||||||||1
1732134840000|2024-11-20 20:34:00|||||||||1
1732134850000|2024-11-20 20:34:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|21
1732134860000|2024-11-20 20:34:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|58
1732134870000|2024-11-20 20:34:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1732134910000|2024-11-20 20:35:10|||||||||1
1732134920000|2024-11-20 20:35:20|||||||||1
1732134930000|2024-11-20 20:35:30|||||||||1
1732134940000|2024-11-20 20:35:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1732134980000|2024-11-20 20:36:20|||||||||1
1732134990000|2024-11-20 20:36:30|||||||||1
1732135010000|2024-11-20 20:36:50|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|16
1732135020000|2024-11-20 20:37:00|143.72||143.72||143.77||143.72||0
1732135030000|2024-11-20 20:37:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732135050000|2024-11-20 20:37:30|143.82||143.77||143.82||143.77||1
1732135060000|2024-11-20 20:37:40|143.82||143.82||143.82||143.77||0
1732135070000|2024-11-20 20:37:50||143.74||143.74||143.74||143.74|1
1732135080000|2024-11-20 20:38:00|||||||||1
1732135100000|2024-11-20 20:38:20|||||||||1
1732135110000|2024-11-20 20:38:30|||||||||1
1732135120000|2024-11-20 20:38:40|||||||||1
1732135130000|2024-11-20 20:38:50|||||||||1
1732135140000|2024-11-20 20:39:00|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1732135190000|2024-11-20 20:39:50|||||||||1
1732135200000|2024-11-20 20:40:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|30
1732135210000|2024-11-20 20:40:10|||||||||1
1732135230000|2024-11-20 20:40:30|||||||||2
1732135240000|2024-11-20 20:40:40|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|2
1732135280000|2024-11-20 20:41:20|||||||||1
1732135290000|2024-11-20 20:41:30|143.82||143.77||143.82||143.77||1
1732135300000|2024-11-20 20:41:40|143.82||143.82||143.82||143.82||1
1732135310000|2024-11-20 20:41:50|143.77||143.82||143.82||143.77||3
1732135320000|2024-11-20 20:42:00|143.77||143.77||143.77||143.77||0
1732135330000|2024-11-20 20:42:10|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1732135340000|2024-11-20 20:42:20|143.77||143.72||143.77||143.72||0
1732135360000|2024-11-20 20:42:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732135370000|2024-11-20 20:42:50|||||||||1
1732135380000|2024-11-20 20:43:00|143.82||143.77||143.82||143.77||1
1732135390000|2024-11-20 20:43:10|||||||||1
1732135410000|2024-11-20 20:43:30|||||||||1
1732135420000|2024-11-20 20:43:40|||||||||1
1732135430000|2024-11-20 20:43:50|||||||||2
1732135440000|2024-11-20 20:44:00|143.82||143.82||143.82||143.82||0
1732135450000|2024-11-20 20:44:10|143.77||143.82||143.82||143.77||0
1732135460000|2024-11-20 20:44:20|143.77||143.77||143.82||143.77||0
1732135470000|2024-11-20 20:44:30|143.82||143.82||143.82||143.77||0
1732135480000|2024-11-20 20:44:40|143.77||143.82||143.82||143.77||0
1732135500000|2024-11-20 20:45:00||143.74||143.69||143.74||143.69|12
1732135510000|2024-11-20 20:45:10|143.77||143.77||143.82||143.77||0
1732135550000|2024-11-20 20:45:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|38
1732135560000|2024-11-20 20:46:00|143.77||143.72||143.77||143.72||0
1732135570000|2024-11-20 20:46:10|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|10
1732135580000|2024-11-20 20:46:20||143.69||143.69||143.69||143.69|0
1732135600000|2024-11-20 20:46:40||143.64||143.64||143.64||143.64|4
1732135640000|2024-11-20 20:47:20||143.69||143.69||143.69||143.69|12
1732135650000|2024-11-20 20:47:30||143.64||143.69||143.69||143.64|15
1732135660000|2024-11-20 20:47:40|||||||||1
1732135670000|2024-11-20 20:47:50|||||||||10
1732135680000|2024-11-20 20:48:00|143.82||143.77||143.82||143.77||0
1732135690000|2024-11-20 20:48:10|143.82||143.82||143.82||143.82||0
1732135720000|2024-11-20 20:48:40||143.74||143.74||143.74||143.74|0
1732135770000|2024-11-20 20:49:30|||||||||9
1732135800000|2024-11-20 20:50:00|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|107
1732135810000|2024-11-20 20:50:10||143.79||143.79||143.79||143.79|0
1732135830000|2024-11-20 20:50:30|||||||||19
1732135870000|2024-11-20 20:51:10|143.82|143.74|143.87|143.74|143.87|143.74|143.82|143.74|25
1732135880000|2024-11-20 20:51:20|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|0
1732135890000|2024-11-20 20:51:30||143.74||143.74||143.79||143.74|0
1732135900000|2024-11-20 20:51:40|143.82||143.82||143.87||143.82||0
1732135910000|2024-11-20 20:51:50|143.87||143.82||143.87||143.82||0
1732135920000|2024-11-20 20:52:00|143.87||143.87||143.87||143.82||0
1732135930000|2024-11-20 20:52:10|143.82||143.82||143.82||143.82||0
1732135940000|2024-11-20 20:52:20|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|0
1732135980000|2024-11-20 20:53:00|||||||||2
1732135990000|2024-11-20 20:53:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1732136020000|2024-11-20 20:53:40|||||||||8
1732136080000|2024-11-20 20:54:40||143.69||143.69||143.74||143.69|3
1732136090000|2024-11-20 20:54:50||143.74||143.74||143.74||143.74|0
1732136100000|2024-11-20 20:55:00||143.69||143.69||143.69||143.69|0
1732136120000|2024-11-20 20:55:20||143.74||143.74||143.74||143.74|0
1732136180000|2024-11-20 20:56:20||143.69||143.69||143.69||143.69|2
1732136200000|2024-11-20 20:56:40|143.77||143.77||143.82||143.77||0
1732136220000|2024-11-20 20:57:00|143.82|143.74|143.82|143.69|143.82|143.74|143.82|143.69|26
1732136230000|2024-11-20 20:57:10|143.77||143.82||143.82||143.77||0
1732136260000|2024-11-20 20:57:40|143.77||143.77||143.77||143.77||0
1732136280000|2024-11-20 20:58:00|143.82||143.82||143.82||143.82||0
1732136290000|2024-11-20 20:58:10||143.74||143.74||143.74||143.74|0
1732136330000|2024-11-20 20:58:50|143.87||143.82||143.87||143.82||0
1732136340000|2024-11-20 20:59:00|143.87|143.69|143.77|143.69|143.87|143.69|143.77|143.69|12
1732136390000|2024-11-20 20:59:50||143.64||143.64||143.64||143.64|0
1732172460000|2024-11-21 07:01:00|143.74|143.67|143.74|143.67|143.74|143.67|143.74|143.67|0
1732172470000|2024-11-21 07:01:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1732172510000|2024-11-21 07:01:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|17
1732172520000|2024-11-21 07:02:00|143.92||143.87||143.92||143.87||10
1732172530000|2024-11-21 07:02:10|143.92||143.92||143.92||143.92||10
1732172570000|2024-11-21 07:02:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|33
1732172580000|2024-11-21 07:03:00|144.02||143.97||144.02||143.97||28
1732172590000|2024-11-21 07:03:10|||||||||2
1732172600000|2024-11-21 07:03:20|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|20
1732172610000|2024-11-21 07:03:30||143.79||143.79||143.79||143.79|2
1732172620000|2024-11-21 07:03:40||143.84||143.84||143.84||143.84|0
1732172630000|2024-11-21 07:03:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|80
1732172640000|2024-11-21 07:04:00|144.02||144.02||144.02||144.02||0
1732172800000|2024-11-21 07:06:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|17
1732172850000|2024-11-21 07:07:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|16
1732172960000|2024-11-21 07:09:20||143.74||143.74||143.74||143.74|6
1732173200000|2024-11-21 07:13:20|143.82|143.69|143.77|143.64|143.82|143.69|143.77|143.64|0
1732173350000|2024-11-21 07:15:50|143.72||143.77||143.77||143.72||12
1732173360000|2024-11-21 07:16:00||143.69||143.69||143.69||143.69|2
1732173370000|2024-11-21 07:16:10|143.82||143.82||143.82||143.82||2
1732173390000|2024-11-21 07:16:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|22
1732173500000|2024-11-21 07:18:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1732173510000|2024-11-21 07:18:30||143.69||143.69||143.69||143.69|0
1732173530000|2024-11-21 07:18:50|143.77||143.77||143.77||143.77||0
1732173560000|2024-11-21 07:19:20|143.82||143.82||143.82||143.82||3
1732173590000|2024-11-21 07:19:50|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|2
1732173690000|2024-11-21 07:21:30|143.82||143.82||143.82||143.82||0
1732173710000|2024-11-21 07:21:50||143.69||143.74||143.74||143.69|0
1732173760000|2024-11-21 07:22:40||143.69||143.69||143.69||143.69|0
1732173780000|2024-11-21 07:23:00||143.74||143.69||143.74||143.69|2
1732173850000|2024-11-21 07:24:10|143.87|143.74|143.87|143.79|143.87|143.79|143.87|143.74|1
1732173860000|2024-11-21 07:24:20||143.74||143.74||143.74||143.74|0
1732173880000|2024-11-21 07:24:40||143.79||143.79||143.79||143.79|0
1732173890000|2024-11-21 07:24:50||143.74||143.74||143.74||143.74|0
1732173920000|2024-11-21 07:25:20|143.92|143.79|143.92|143.79|143.92|143.79|143.92|143.79|0
1732173960000|2024-11-21 07:26:00||143.84||143.84||143.84||143.84|0
1732173970000|2024-11-21 07:26:10|143.77|143.64|143.72|143.59|143.77|143.64|143.67|143.59|254
1732173980000|2024-11-21 07:26:20|143.77|143.64|143.67|143.54|143.77|143.64|143.57|143.49|169
1732173990000|2024-11-21 07:26:30|143.62|143.49|143.47|143.34|143.62|143.49|143.47|143.34|102
1732174000000|2024-11-21 07:26:40|143.52|143.39|143.52|143.39|143.52|143.39|143.52|143.39|20
1732174010000|2024-11-21 07:26:50|143.47|143.29|143.42|143.29|143.47|143.34|143.42|143.29|26
1732174020000|2024-11-21 07:27:00|143.37|143.24|143.22|143.09|143.37|143.24|143.22|143.09|17
1732174030000|2024-11-21 07:27:10||143.14||143.14||143.14||143.09|1
1732174040000|2024-11-21 07:27:20|143.27||143.27||143.27||143.27||2
1732174050000|2024-11-21 07:27:30|143.22|143.09|143.17|143.04|143.22|143.09|143.17|143.04|2
1732174060000|2024-11-21 07:27:40|143.22|143.09|143.22|143.09|143.22|143.09|143.22|143.09|0
1732174070000|2024-11-21 07:27:50|143.17|143.04|143.17|143.04|143.17|143.04|143.12|142.99|2
1732174080000|2024-11-21 07:28:00|143.12|142.99|143.17|143.04|143.17|143.04|143.12|142.99|1
1732174090000|2024-11-21 07:28:10|143.22|143.09|143.22|143.09|143.22|143.09|143.22|143.09|0
1732174100000|2024-11-21 07:28:20|143.27|143.14|143.27|143.14|143.27|143.14|143.27|143.14|0
1732174110000|2024-11-21 07:28:30|143.22||143.27||143.27||143.22||0
1732174120000|2024-11-21 07:28:40|143.32|143.19|143.32|143.24|143.32|143.24|143.32|143.19|0
1732174130000|2024-11-21 07:28:50|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|0
1732174140000|2024-11-21 07:29:00|143.27|143.14|143.27|143.14|143.27|143.14|143.22|143.14|2
1732174150000|2024-11-21 07:29:10|143.22|143.09|143.07|142.94|143.22|143.09|143.07|142.94|29
1732174170000|2024-11-21 07:29:30|143.02|142.99|143.02|142.94|143.02|142.99|143.02|142.89|14
1732174180000|2024-11-21 07:29:40||142.89||142.89||142.94||142.89|1
1732174190000|2024-11-21 07:29:50|143.07|142.94|143.07|142.99|143.07|142.99|143.07|142.94|0
1732174200000|2024-11-21 07:30:00|143.12|143.04|143.07|142.94|143.12|143.04|143.07|142.94|53
1732174210000|2024-11-21 07:30:10|143.17|142.99|143.07|142.99|143.17|143.09|143.07|142.99|24
1732174220000|2024-11-21 07:30:20|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|83
1732174230000|2024-11-21 07:30:30|143.07|142.99|143.17|143.04|143.17|143.04|143.07|142.99|100
1732174240000|2024-11-21 07:30:40|143.12||143.17||143.17||143.12||2
1732174250000|2024-11-21 07:30:50|143.12||143.12||143.12||143.12||0
1732174260000|2024-11-21 07:31:00|143.17||143.17||143.17||143.17||0
1732174270000|2024-11-21 07:31:10|143.22|143.09|143.17|143.09|143.22|143.09|143.17|143.09|0
1732174290000|2024-11-21 07:31:30|143.22|143.04|143.12|143.04|143.22|143.04|143.12|143.04|7
1732174310000|2024-11-21 07:31:50|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|130
1732174330000|2024-11-21 07:32:10|143.12|142.99|143.12|143.04|143.17|143.04|143.12|142.94|10
1732174340000|2024-11-21 07:32:20|143.17|142.99|143.12|143.04|143.17|143.04|143.12|142.99|0
1732174350000|2024-11-21 07:32:30|143.17||143.17||143.17||143.17||0
1732174360000|2024-11-21 07:32:40|143.22|143.09|143.27|143.14|143.27|143.14|143.22|143.04|10
1732174370000|2024-11-21 07:32:50|143.22|143.09|143.22|143.09|143.22|143.09|143.22|143.09|47
1732174380000|2024-11-21 07:33:00|143.17|143.04|143.22|143.09|143.22|143.09|143.17|143.04|18
1732174390000|2024-11-21 07:33:10||143.14||143.09||143.14||143.09|0
1732174400000|2024-11-21 07:33:20|143.17||143.22||143.22||143.17||0
1732174420000|2024-11-21 07:33:40|143.12|143.14|143.12|142.99|143.12|143.14|143.12|142.99|1
1732174430000|2024-11-21 07:33:50|143.07||143.07||143.07||143.07||0
1732174440000|2024-11-21 07:34:00|143.12||143.12||143.12||143.12||0
1732174450000|2024-11-21 07:34:10|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|11
1732174460000|2024-11-21 07:34:20||142.99||142.99||142.99||142.99|10
1732174470000|2024-11-21 07:34:30|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|0
1732174480000|2024-11-21 07:34:40|143.07|142.94|143.07|142.94|143.12|142.99|143.07|142.94|0
1732174490000|2024-11-21 07:34:50|143.02|142.99|143.07|142.94|143.07|142.99|143.02|142.94|0
1732174500000|2024-11-21 07:35:00|143.02|142.89|142.97|142.84|143.02|142.89|142.92|142.79|7
1732174510000|2024-11-21 07:35:10|142.92|142.79|142.87|142.74|142.97|142.79|142.87|142.74|0
1732174520000|2024-11-21 07:35:20||142.79||142.79||142.79||142.74|0
1732174530000|2024-11-21 07:35:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|0
1732174540000|2024-11-21 07:35:40|142.92|142.69|142.82|142.69|142.92|142.69|142.82|142.69|15
1732174550000|2024-11-21 07:35:50|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|53
1732174560000|2024-11-21 07:36:00||142.69||142.69||142.74||142.69|0
1732174570000|2024-11-21 07:36:10|142.87|142.74|142.97|142.84|142.97|142.84|142.87|142.74|10
1732174580000|2024-11-21 07:36:20|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.84|0
1732174590000|2024-11-21 07:36:30|142.97|142.84|142.97|142.84|143.02|142.89|142.97|142.84|0
1732174600000|2024-11-21 07:36:40|143.02|142.89|143.02|142.89|143.02|142.89|143.02|142.89|0
1732174620000|2024-11-21 07:37:00||142.94||142.94||142.94||142.94|0
1732174630000|2024-11-21 07:37:10|143.07||143.07||143.07||143.07||0
1732174640000|2024-11-21 07:37:20||142.99||142.99||142.99||142.99|0
1732174650000|2024-11-21 07:37:30||142.94||142.99||142.99||142.94|0
1732174660000|2024-11-21 07:37:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1732174670000|2024-11-21 07:37:50|143.17|143.14|143.22|143.09|143.27|143.19|143.17|143.09|173
1732174680000|2024-11-21 07:38:00||143.14||143.14||143.14||143.14|0
1732174690000|2024-11-21 07:38:10|143.27|143.19|143.32|143.19|143.32|143.19|143.27|143.19|5
1732174710000|2024-11-21 07:38:30||143.24||143.24||143.24||143.24|0
1732174720000|2024-11-21 07:38:40||143.19||143.19||143.19||143.19|0
1732174730000|2024-11-21 07:38:50|143.27|143.14|143.22|143.14|143.27|143.14|143.22|143.14|0
1732174740000|2024-11-21 07:39:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|12
1732174750000|2024-11-21 07:39:10|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|0
1732174760000|2024-11-21 07:39:20|143.17|143.04|143.12|143.04|143.22|143.09|143.12|143.04|0
1732174770000|2024-11-21 07:39:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|6
1732174800000|2024-11-21 07:40:00|143.22|143.04|143.17|143.09|143.22|143.09|143.17|143.04|0
1732174810000|2024-11-21 07:40:10||143.04||143.04||143.04||143.04|0
1732174830000|2024-11-21 07:40:30||143.09||143.09||143.09||143.09|0
1732174840000|2024-11-21 07:40:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1732174850000|2024-11-21 07:40:50||143.09||143.09||143.09||143.09|0
1732174870000|2024-11-21 07:41:10|143.17|143.04|143.17|143.04|143.17|143.04|143.17|143.04|0
1732174880000|2024-11-21 07:41:20|143.12|142.99|143.12|143.04|143.12|143.04|143.12|142.99|4
1732174890000|2024-11-21 07:41:30|143.07|142.99|143.07|142.94|143.07|143.04|143.07|142.94|11
1732174910000|2024-11-21 07:41:50|143.02|142.89|143.02|142.89|143.02|142.89|142.97|142.89|1
1732174920000|2024-11-21 07:42:00|142.97|142.84|142.97|142.89|142.97|142.89|142.97|142.84|0
1732174940000|2024-11-21 07:42:20|143.02||143.02||143.02||143.02||0
1732174970000|2024-11-21 07:42:50||142.94||142.94||142.94||142.94|0
1732174980000|2024-11-21 07:43:00||142.89||142.89||142.89||142.89|0
1732174990000|2024-11-21 07:43:10||142.94||142.94||142.94||142.94|15
1732175000000|2024-11-21 07:43:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|20
1732175010000|2024-11-21 07:43:30||143.04||143.04||143.04||143.04|0
1732175040000|2024-11-21 07:44:00|143.17||143.17||143.17||143.17||0
1732175060000|2024-11-21 07:44:20||143.09||143.09||143.09||143.09|0
1732175080000|2024-11-21 07:44:40|||||||||1
1732175110000|2024-11-21 07:45:10|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|5
1732175120000|2024-11-21 07:45:20|143.12||143.12||143.12||143.12||0
1732175150000|2024-11-21 07:45:50|143.17||143.17||143.17||143.12||1
1732175160000|2024-11-21 07:46:00|143.12||143.12||143.12||143.12||0
1732175170000|2024-11-21 07:46:10|143.17||143.17||143.17||143.17||0
1732175220000|2024-11-21 07:47:00||143.09||143.04||143.09||143.04|7
1732175240000|2024-11-21 07:47:20||143.09||143.09||143.09||143.09|3
1732175250000|2024-11-21 07:47:30|143.22||143.22||143.22||143.22||0
1732175290000|2024-11-21 07:48:10|143.32|143.19|143.32|143.19|143.32|143.19|143.32|143.19|94
1732175320000|2024-11-21 07:48:40|143.27|143.24|143.37|143.24|143.37|143.24|143.27|143.24|1
1732175330000|2024-11-21 07:48:50||143.29||143.24||143.29||143.24|0
1732175350000|2024-11-21 07:49:10|143.42|143.29|143.42|143.29|143.42|143.29|143.42|143.29|0
1732175360000|2024-11-21 07:49:20|143.37||143.37||143.37||143.37||0
1732175380000|2024-11-21 07:49:40|143.32|143.24|143.37|143.24|143.37|143.24|143.32|143.24|0
1732175390000|2024-11-21 07:49:50|143.32|143.19|143.32|143.19|143.32|143.19|143.32|143.19|0
1732175400000|2024-11-21 07:50:00|143.37|143.24|143.37|143.24|143.37|143.24|143.37|143.24|0
1732175420000|2024-11-21 07:50:20|143.32||143.32||143.32||143.32||0
1732175430000|2024-11-21 07:50:30|143.37||143.37||143.37||143.37||0
1732175450000|2024-11-21 07:50:50|143.42|143.29|143.42|143.34|143.42|143.34|143.42|143.29|13
1732175460000|2024-11-21 07:51:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1732175470000|2024-11-21 07:51:10|143.47||143.42||143.47||143.42||0
1732175480000|2024-11-21 07:51:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|15
1732175500000|2024-11-21 07:51:40||143.24||143.29||143.29||143.24|0
1732175520000|2024-11-21 07:52:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|63
1732175530000|2024-11-21 07:52:10|143.42||143.37||143.42||143.37||0
1732175540000|2024-11-21 07:52:20|143.42||143.42||143.42||143.37||0
1732175550000|2024-11-21 07:52:30||143.34||143.29||143.34||143.29|3
1732175560000|2024-11-21 07:52:40||143.34||143.34||143.34||143.34|0
1732175570000|2024-11-21 07:52:50|143.47|143.29|143.47|143.39|143.47|143.39|143.47|143.29|2
1732175600000|2024-11-21 07:53:20|143.52||143.47||143.52||143.47||0
1732175610000|2024-11-21 07:53:30||143.34||143.34||143.34||143.34|7
1732175620000|2024-11-21 07:53:40|143.42||143.42||143.42||143.42||0
1732175710000|2024-11-21 07:55:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1732175720000|2024-11-21 07:55:20|143.42||143.37||143.42||143.37||0
1732175730000|2024-11-21 07:55:30|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|12
1732175740000|2024-11-21 07:55:40|||||||||1
1732175750000|2024-11-21 07:55:50|143.27||143.27||143.27||143.27||0
1732175780000|2024-11-21 07:56:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|9
1732175790000|2024-11-21 07:56:30|143.22||143.22||143.27||143.22||0
1732175800000|2024-11-21 07:56:40|143.27||143.22||143.27||143.22||3
1732175810000|2024-11-21 07:56:50|143.27||143.27||143.27||143.27||0
1732175820000|2024-11-21 07:57:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|34
1732175840000|2024-11-21 07:57:20||143.24||143.24||143.24||143.24|9
1732175850000|2024-11-21 07:57:30|143.32|143.29|143.42|143.29|143.42|143.29|143.32|143.24|14
1732175860000|2024-11-21 07:57:40|143.37|143.24|143.37|143.24|143.37|143.24|143.37|143.24|0
1732175890000|2024-11-21 07:58:10|143.42|143.29|143.37|143.29|143.42|143.34|143.37|143.29|104
1732175920000|2024-11-21 07:58:40|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|19
1732175940000|2024-11-21 07:59:00|143.42|143.24|143.42|143.34|143.42|143.34|143.37|143.24|196
1732175950000|2024-11-21 07:59:10|143.37|143.29|143.32|143.19|143.37|143.29|143.32|143.19|18
1732175960000|2024-11-21 07:59:20|143.37|143.24|143.37|143.24|143.37|143.24|143.37|143.24|9
1732175970000|2024-11-21 07:59:30|143.32|143.19|143.27|143.19|143.32|143.19|143.27|143.19|127
1732175990000|2024-11-21 07:59:50|143.22|143.14|143.27|143.19|143.27|143.19|143.17|143.09|80
1732176000000|2024-11-21 08:00:00|143.32|143.14|143.27|143.19|143.32|143.19|143.22|143.09|646
1732176010000|2024-11-21 08:00:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|67
1732176020000|2024-11-21 08:00:20|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|134
1732176030000|2024-11-21 08:00:30|143.42|143.29|143.52|143.39|143.52|143.39|143.42|143.29|72
1732176040000|2024-11-21 08:00:40|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|28
1732176050000|2024-11-21 08:00:50|143.42|143.29|143.37|143.29|143.42|143.29|143.37|143.29|332
1732176060000|2024-11-21 08:01:00|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|39
1732176070000|2024-11-21 08:01:10|143.27|143.24|143.37|143.24|143.37|143.29|143.27|143.24|16
1732176080000|2024-11-21 08:01:20|143.32|143.29|143.42|143.29|143.42|143.29|143.32|143.29|5
1732176090000|2024-11-21 08:01:30|143.37||143.42||143.42||143.37||2
1732176100000|2024-11-21 08:01:40|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.34|0
1732176110000|2024-11-21 08:01:50|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|0
1732176120000|2024-11-21 08:02:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|45
1732176130000|2024-11-21 08:02:10|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|1
1732176140000|2024-11-21 08:02:20|143.52|143.44|143.52|143.39|143.52|143.44|143.42|143.34|4
1732176150000|2024-11-21 08:02:30|143.57|143.44|143.62|143.49|143.62|143.54|143.57|143.44|23
1732176160000|2024-11-21 08:02:40|143.57|143.44|143.57|143.44|143.57|143.49|143.52|143.39|22
1732176170000|2024-11-21 08:02:50||143.49||143.49||143.49||143.49|0
1732176180000|2024-11-21 08:03:00|143.62|143.44|143.62|143.54|143.67|143.59|143.62|143.44|5
1732176190000|2024-11-21 08:03:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|2
1732176200000|2024-11-21 08:03:20|143.67||143.67||143.67||143.62||6
1732176210000|2024-11-21 08:03:30|143.62|143.49|143.52|143.39|143.62|143.49|143.47|143.39|12
1732176220000|2024-11-21 08:03:40|143.47|143.44|143.47|143.34|143.52|143.44|143.42|143.34|90
1732176230000|2024-11-21 08:03:50||143.39||143.39||143.39||143.34|0
1732176240000|2024-11-21 08:04:00|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|5
1732176250000|2024-11-21 08:04:10|143.47|143.29|143.42|143.34|143.47|143.34|143.42|143.29|0
1732176260000|2024-11-21 08:04:20|143.37|143.29|143.37|143.29|143.42|143.34|143.37|143.29|20
1732176270000|2024-11-21 08:04:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|5
1732176280000|2024-11-21 08:04:40|143.37||143.32||143.37||143.32||27
1732176290000|2024-11-21 08:04:50|143.37|143.19|143.27|143.19|143.37|143.24|143.27|143.19|1
1732176300000|2024-11-21 08:05:00|143.32|143.14|143.22|143.09|143.32|143.14|143.17|143.09|21
1732176310000|2024-11-21 08:05:10|143.17|143.14|143.22|143.14|143.27|143.14|143.17|143.09|99
1732176320000|2024-11-21 08:05:20|143.27|143.19|143.22|143.14|143.32|143.24|143.22|143.14|4
1732176330000|2024-11-21 08:05:30|143.27||143.22||143.27||143.22||0
1732176340000|2024-11-21 08:05:40|143.27||143.22||143.27||143.22||0
1732176350000|2024-11-21 08:05:50|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|6
1732176360000|2024-11-21 08:06:00|143.12|143.04|143.12|143.04|143.12|143.09|143.12|142.99|2
1732176370000|2024-11-21 08:06:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|20
1732176380000|2024-11-21 08:06:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|18
1732176390000|2024-11-21 08:06:30|143.12||143.07||143.12||143.07||1
1732176400000|2024-11-21 08:06:40|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|0
1732176410000|2024-11-21 08:06:50|143.07|142.94|143.02|142.94|143.12|142.94|143.02|142.89|15
1732176420000|2024-11-21 08:07:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|13
1732176430000|2024-11-21 08:07:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|5
1732176440000|2024-11-21 08:07:20|143.02||142.97||143.02||142.97||0
1732176450000|2024-11-21 08:07:30|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|61
1732176460000|2024-11-21 08:07:40||142.89||142.94||142.94||142.89|48
1732176470000|2024-11-21 08:07:50||142.89||142.94||142.94||142.89|4
1732176480000|2024-11-21 08:08:00|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|55
1732176490000|2024-11-21 08:08:10|||||||||29
1732176500000|2024-11-21 08:08:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.89|4
1732176510000|2024-11-21 08:08:30|142.97|142.89|142.87|142.79|143.02|142.89|142.87|142.79|72
1732176520000|2024-11-21 08:08:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.69|596
1732176530000|2024-11-21 08:08:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|54
1732176540000|2024-11-21 08:09:00|142.82|142.74|142.77|142.69|142.87|142.79|142.77|142.69|27
1732176550000|2024-11-21 08:09:10|142.82|142.74|142.77|142.69|142.87|142.74|142.77|142.69|413
1732176560000|2024-11-21 08:09:20|142.82|142.74|142.92|142.84|142.92|142.84|142.82|142.74|263
1732176570000|2024-11-21 08:09:30|142.87|142.79|142.92|142.84|142.97|142.84|142.87|142.79|26
1732176580000|2024-11-21 08:09:40|142.97|142.74|142.92|142.79|142.97|142.79|142.82|142.74|392
1732176590000|2024-11-21 08:09:50|142.87|142.74|142.77|142.69|142.92|142.74|142.77|142.69|28
1732176600000|2024-11-21 08:10:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|2
1732176610000|2024-11-21 08:10:10|142.82|142.64|142.77|142.64|142.82|142.69|142.72|142.64|44
1732176620000|2024-11-21 08:10:20|142.82|142.69|142.82|142.74|142.82|142.74|142.82|142.69|2
1732176630000|2024-11-21 08:10:30|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|26
1732176640000|2024-11-21 08:10:40|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|6
1732176650000|2024-11-21 08:10:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|63
1732176660000|2024-11-21 08:11:00|142.97|142.89|143.02|142.94|143.07|142.99|142.97|142.84|3
1732176670000|2024-11-21 08:11:10|143.07|142.99|143.17|143.04|143.17|143.09|143.07|142.99|27
1732176680000|2024-11-21 08:11:20|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|160
1732176690000|2024-11-21 08:11:30|143.22|143.14|143.22|143.14|143.27|143.19|143.17|143.09|77
1732176700000|2024-11-21 08:11:40|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|4
1732176710000|2024-11-21 08:11:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|66
1732176720000|2024-11-21 08:12:00|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|23
1732176730000|2024-11-21 08:12:10|143.27|143.24|143.27|143.19|143.32|143.24|143.27|143.14|26
1732176740000|2024-11-21 08:12:20|143.32|143.14|143.27|143.19|143.32|143.19|143.27|143.14|4
1732176750000|2024-11-21 08:12:30|143.32|143.14|143.22|143.14|143.32|143.14|143.22|143.09|1
1732176760000|2024-11-21 08:12:40|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|8
1732176770000|2024-11-21 08:12:50|143.27|143.09|143.17|143.09|143.27|143.09|143.17|143.09|8
1732176780000|2024-11-21 08:13:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|5
1732176790000|2024-11-21 08:13:10|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|11
1732176800000|2024-11-21 08:13:20|143.12|143.09|143.27|143.14|143.27|143.14|143.12|143.09|4
1732176810000|2024-11-21 08:13:30|143.22|143.09|143.22|143.14|143.22|143.14|143.17|143.09|3
1732176820000|2024-11-21 08:13:40|143.17|143.09|143.17|143.09|143.22|143.09|143.12|143.04|5
1732176830000|2024-11-21 08:13:50||143.04||143.09||143.09||143.04|0
1732176840000|2024-11-21 08:14:00|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|0
1732176850000|2024-11-21 08:14:10|143.27|143.14|143.22|143.09|143.27|143.14|143.22|143.09|1
1732176860000|2024-11-21 08:14:20|143.27|143.14|143.22|143.14|143.27|143.14|143.22|143.09|0
1732176870000|2024-11-21 08:14:30||143.09||143.14||143.14||143.09|1
1732176880000|2024-11-21 08:14:40|143.27|143.09|143.17|143.09|143.27|143.14|143.17|143.09|2
1732176890000|2024-11-21 08:14:50|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|1
1732176900000|2024-11-21 08:15:00|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|21
1732176910000|2024-11-21 08:15:10|143.22|142.99|143.12|143.04|143.22|143.04|143.12|142.99|81
1732176920000|2024-11-21 08:15:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|8
1732176930000|2024-11-21 08:15:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1732176940000|2024-11-21 08:15:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|6
1732176950000|2024-11-21 08:15:50|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|3
1732176960000|2024-11-21 08:16:00|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|81
1732176970000|2024-11-21 08:16:10|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|2
1732176980000|2024-11-21 08:16:20|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|0
1732176990000|2024-11-21 08:16:30|143.22||143.17||143.22||143.17||0
1732177000000|2024-11-21 08:16:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|2
1732177010000|2024-11-21 08:16:50|143.27|143.09|143.22|143.14|143.27|143.14|143.17|143.09|0
1732177020000|2024-11-21 08:17:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|1
1732177030000|2024-11-21 08:17:10|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|67
1732177040000|2024-11-21 08:17:20|143.12|142.99|143.07|142.99|143.12|142.99|143.07|142.99|6
1732177050000|2024-11-21 08:17:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1732177060000|2024-11-21 08:17:40|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|38
1732177070000|2024-11-21 08:17:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|6
1732177080000|2024-11-21 08:18:00|143.02|142.84|142.97|142.89|143.02|142.89|142.92|142.84|37
1732177090000|2024-11-21 08:18:10||142.84||142.89||142.89||142.84|3
1732177100000|2024-11-21 08:18:20|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|1
1732177110000|2024-11-21 08:18:30|142.97|142.84|142.92|142.84|142.97|142.84|142.92|142.79|2
1732177120000|2024-11-21 08:18:40||142.79||142.84||142.84||142.79|0
1732177130000|2024-11-21 08:18:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1732177140000|2024-11-21 08:19:00|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|9
1732177150000|2024-11-21 08:19:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|10
1732177160000|2024-11-21 08:19:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|11
1732177170000|2024-11-21 08:19:30|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1
1732177180000|2024-11-21 08:19:40|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|3
1732177190000|2024-11-21 08:19:50|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|24
1732177200000|2024-11-21 08:20:00|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.74|1
1732177210000|2024-11-21 08:20:10|142.97|142.84|142.97|142.84|143.02|142.94|142.92|142.84|157
1732177220000|2024-11-21 08:20:20|142.92||142.92||142.97||142.92||38
1732177230000|2024-11-21 08:20:30|142.87|142.79|142.92|142.84|142.97|142.84|142.87|142.79|43
1732177240000|2024-11-21 08:20:40|142.97|142.79|142.92|142.84|142.97|142.84|142.92|142.79|2
1732177250000|2024-11-21 08:20:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|2
1732177260000|2024-11-21 08:21:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|53
1732177270000|2024-11-21 08:21:10|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|14
1732177280000|2024-11-21 08:21:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1732177290000|2024-11-21 08:21:30|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|5
1732177300000|2024-11-21 08:21:40|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1732177310000|2024-11-21 08:21:50||142.94||142.99||142.99||142.94|0
1732177320000|2024-11-21 08:22:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|2
1732177330000|2024-11-21 08:22:10|||||||||7
1732177340000|2024-11-21 08:22:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|20
1732177350000|2024-11-21 08:22:30|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|13
1732177360000|2024-11-21 08:22:40|142.92|142.84|142.62|142.54|142.92|142.84|142.62|142.54|342
1732177370000|2024-11-21 08:22:50|142.67|142.49|142.72|142.64|142.72|142.64|142.62|142.49|71
1732177380000|2024-11-21 08:23:00|142.77|142.54|142.67|142.59|142.77|142.59|142.62|142.49|251
1732177390000|2024-11-21 08:23:10|142.72|142.54|142.62|142.54|142.72|142.54|142.62|142.54|21
1732177400000|2024-11-21 08:23:20|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|0
1732177410000|2024-11-21 08:23:30|142.77|142.59|142.72|142.64|142.77|142.64|142.72|142.59|8
1732177420000|2024-11-21 08:23:40|142.77|142.59|142.77|142.69|142.77|142.69|142.77|142.59|99
1732177430000|2024-11-21 08:23:50|142.82|142.64|142.77|142.64|142.82|142.69|142.77|142.64|34
1732177440000|2024-11-21 08:24:00|142.72|142.69|142.72|142.64|142.77|142.69|142.72|142.64|139
1732177450000|2024-11-21 08:24:10|142.77||142.72||142.77||142.72||0
1732177460000|2024-11-21 08:24:20|142.77||142.72||142.77||142.72||11
1732177470000|2024-11-21 08:24:30|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.54|22
1732177480000|2024-11-21 08:24:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|1
1732177490000|2024-11-21 08:24:50|142.72|142.64|142.57|142.49|142.72|142.64|142.57|142.49|20
1732177500000|2024-11-21 08:25:00|142.62|142.54|142.67|142.54|142.67|142.54|142.57|142.49|5
1732177510000|2024-11-21 08:25:10|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.49|8
1732177520000|2024-11-21 08:25:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|20
1732177530000|2024-11-21 08:25:30|142.72||142.67||142.72||142.67||2
1732177540000|2024-11-21 08:25:40|142.62|142.54|142.57|142.49|142.62|142.54|142.52|142.44|193
1732177550000|2024-11-21 08:25:50|142.62|142.44|142.62|142.54|142.62|142.54|142.62|142.44|27
1732177560000|2024-11-21 08:26:00|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.44|8
1732177570000|2024-11-21 08:26:10|142.62|142.44|142.57|142.49|142.62|142.49|142.57|142.44|8
1732177580000|2024-11-21 08:26:20|142.62|142.39|142.52|142.44|142.62|142.44|142.47|142.39|178
1732177590000|2024-11-21 08:26:30|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|892
1732177600000|2024-11-21 08:26:40||142.39||142.44||142.44||142.39|2
1732177610000|2024-11-21 08:26:50|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|30
1732177620000|2024-11-21 08:27:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|5
1732177630000|2024-11-21 08:27:10|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|109
1732177640000|2024-11-21 08:27:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|8
1732177650000|2024-11-21 08:27:30|142.42||142.42||142.42||142.37||8
1732177660000|2024-11-21 08:27:40|142.37|142.34|142.42|142.34|142.47|142.39|142.37|142.34|17
1732177670000|2024-11-21 08:27:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1732177680000|2024-11-21 08:28:00|142.52|142.34|142.52|142.39|142.52|142.39|142.47|142.34|21
1732177690000|2024-11-21 08:28:10|142.57|142.44|142.62|142.49|142.62|142.49|142.52|142.44|16
1732177700000|2024-11-21 08:28:20|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|8
1732177710000|2024-11-21 08:28:30|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|3
1732177720000|2024-11-21 08:28:40|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|0
1732177730000|2024-11-21 08:28:50|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.39|9
1732177740000|2024-11-21 08:29:00|142.57|142.39|142.47|142.39|142.57|142.39|142.47|142.34|1
1732177750000|2024-11-21 08:29:10|142.52||142.47||142.52||142.47||5
1732177760000|2024-11-21 08:29:20|142.52||142.47||142.52||142.47||2
1732177770000|2024-11-21 08:29:30|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|9
1732177780000|2024-11-21 08:29:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|15
1732177790000|2024-11-21 08:29:50|142.37|142.34|142.32|142.24|142.42|142.34|142.32|142.24|116
1732177800000|2024-11-21 08:30:00|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|48
1732177810000|2024-11-21 08:30:10|142.32|142.14|142.22|142.14|142.32|142.14|142.22|142.14|61
1732177820000|2024-11-21 08:30:20|142.27||142.22||142.27||142.22||6
1732177830000|2024-11-21 08:30:30|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|3
1732177840000|2024-11-21 08:30:40|142.27|142.14|142.22|142.14|142.32|142.14|142.22|142.14|287
1732177850000|2024-11-21 08:30:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|203
1732177860000|2024-11-21 08:31:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|15
1732177870000|2024-11-21 08:31:10|142.37|142.29|142.47|142.39|142.47|142.39|142.37|142.29|293
1732177880000|2024-11-21 08:31:20|142.42|142.34|142.37|142.29|142.47|142.39|142.37|142.29|21
1732177890000|2024-11-21 08:31:30|142.42|142.24|142.42|142.29|142.42|142.29|142.37|142.24|11
1732177900000|2024-11-21 08:31:40|142.37|142.34|142.47|142.34|142.47|142.34|142.37|142.29|5
1732177910000|2024-11-21 08:31:50||142.39||142.34||142.39||142.34|14
1732177920000|2024-11-21 08:32:00|142.42|142.29|142.32|142.19|142.42|142.29|142.27|142.19|127
1732177930000|2024-11-21 08:32:10|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|12
1732177940000|2024-11-21 08:32:20|142.27|142.24|142.22|142.14|142.32|142.24|142.17|142.09|49
1732177950000|2024-11-21 08:32:30||142.09||142.14||142.14||142.09|0
1732177960000|2024-11-21 08:32:40|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|10
1732177970000|2024-11-21 08:32:50|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|2
1732177980000|2024-11-21 08:33:00|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|5
1732177990000|2024-11-21 08:33:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|3
1732178000000|2024-11-21 08:33:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|2
1732178010000|2024-11-21 08:33:30|142.22|142.14|142.17|142.09|142.22|142.14|142.12|142.04|434
1732178020000|2024-11-21 08:33:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|32
1732178030000|2024-11-21 08:33:50|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|15
1732178040000|2024-11-21 08:34:00|142.12|142.09|142.22|142.09|142.22|142.14|142.12|142.04|265
1732178050000|2024-11-21 08:34:10|142.17|142.04|142.12|142.04|142.17|142.04|142.12|142.04|27
1732178060000|2024-11-21 08:34:20||141.99||142.04||142.04||141.99|19
1732178070000|2024-11-21 08:34:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|2
1732178080000|2024-11-21 08:34:40|142.17||142.12||142.17||142.12||0
1732178090000|2024-11-21 08:34:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|30
1732178100000|2024-11-21 08:35:00|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|97
1732178110000|2024-11-21 08:35:10|142.17|142.14|142.22|142.09|142.22|142.14|142.17|142.09|107
1732178120000|2024-11-21 08:35:20|142.17|142.04|142.12|142.04|142.22|142.09|142.12|142.04|13
1732178130000|2024-11-21 08:35:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|3
1732178150000|2024-11-21 08:35:50|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|20
1732178160000|2024-11-21 08:36:00|142.02|141.84|141.97|141.89|142.02|141.89|141.97|141.84|1
1732178170000|2024-11-21 08:36:10|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|5
1732178180000|2024-11-21 08:36:20|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|2
1732178190000|2024-11-21 08:36:30|141.97|141.94|141.97|141.89|142.02|141.94|141.97|141.89|24
1732178200000|2024-11-21 08:36:40|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|12
1732178210000|2024-11-21 08:36:50|141.97|141.84|141.97|141.89|141.97|141.89|141.97|141.84|116
1732178220000|2024-11-21 08:37:00|||||||||13
1732178230000|2024-11-21 08:37:10|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|38
1732178240000|2024-11-21 08:37:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|2
1732178260000|2024-11-21 08:37:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|64
1732178270000|2024-11-21 08:37:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|1
1732178280000|2024-11-21 08:38:00|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|2
1732178290000|2024-11-21 08:38:10|142.12|142.04|142.12|142.04|142.12|142.09|142.12|141.99|0
1732178310000|2024-11-21 08:38:30|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|169
1732178320000|2024-11-21 08:38:40|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|8
1732178330000|2024-11-21 08:38:50|142.17|142.04|142.17|142.09|142.17|142.09|142.17|142.04|10
1732178340000|2024-11-21 08:39:00|||||||||2
1732178350000|2024-11-21 08:39:10||142.04||142.09||142.09||142.04|7
1732178360000|2024-11-21 08:39:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|18
1732178370000|2024-11-21 08:39:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|18
1732178380000|2024-11-21 08:39:40|142.22||142.17||142.22||142.17||0
1732178400000|2024-11-21 08:40:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|3
1732178410000|2024-11-21 08:40:10|142.07|141.99|142.07|141.94|142.12|141.99|142.02|141.94|26
1732178420000|2024-11-21 08:40:20|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.99|0
1732178430000|2024-11-21 08:40:30||141.94||141.99||141.99||141.94|5
1732178440000|2024-11-21 08:40:40||141.94||141.99||141.99||141.94|0
1732178450000|2024-11-21 08:40:50|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|4
1732178460000|2024-11-21 08:41:00|142.07|142.04|142.12|142.04|142.17|142.09|142.07|142.04|21
1732178470000|2024-11-21 08:41:10|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|1
1732178480000|2024-11-21 08:41:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|16
1732178490000|2024-11-21 08:41:30|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.04|0
1732178500000|2024-11-21 08:41:40||142.04||142.09||142.09||142.04|1
1732178510000|2024-11-21 08:41:50|142.22|142.14|142.22|142.09|142.22|142.14|142.17|142.09|10
1732178520000|2024-11-21 08:42:00|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|11
1732178530000|2024-11-21 08:42:10|142.27|142.09|142.27|142.14|142.27|142.14|142.27|142.09|0
1732178540000|2024-11-21 08:42:20|142.32|142.19|142.27|142.19|142.32|142.24|142.27|142.19|10
1732178550000|2024-11-21 08:42:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|19
1732178560000|2024-11-21 08:42:40||142.19||142.24||142.24||142.19|3
1732178580000|2024-11-21 08:43:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|1
1732178600000|2024-11-21 08:43:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|23
1732178610000|2024-11-21 08:43:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|22
1732178620000|2024-11-21 08:43:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1732178640000|2024-11-21 08:44:00|142.32|142.24|142.27|142.19|142.32|142.24|142.22|142.14|41
1732178650000|2024-11-21 08:44:10||142.14||142.19||142.19||142.14|7
1732178660000|2024-11-21 08:44:20|||||||||2
1732178670000|2024-11-21 08:44:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|71
1732178680000|2024-11-21 08:44:40|||||||||1
1732178700000|2024-11-21 08:45:00|142.37|142.29|142.42|142.29|142.42|142.34|142.37|142.29|146
1732178710000|2024-11-21 08:45:10|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.29|0
1732178720000|2024-11-21 08:45:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|0
1732178730000|2024-11-21 08:45:30|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|0
1732178740000|2024-11-21 08:45:40|142.42|142.39|142.47|142.34|142.47|142.39|142.42|142.34|0
1732178750000|2024-11-21 08:45:50|142.52|142.39|142.52|142.44|142.57|142.44|142.52|142.34|6
1732178760000|2024-11-21 08:46:00|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|68
1732178770000|2024-11-21 08:46:10|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|1
1732178780000|2024-11-21 08:46:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|1
1732178790000|2024-11-21 08:46:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|5
1732178800000|2024-11-21 08:46:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.49|5
1732178810000|2024-11-21 08:46:50||142.49||142.49||142.54||142.49|0
1732178820000|2024-11-21 08:47:00|142.57|142.44|142.57|142.49|142.57|142.49|142.52|142.44|7
1732178840000|2024-11-21 08:47:20|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|6
1732178850000|2024-11-21 08:47:30|142.57|142.44|142.57|142.49|142.57|142.49|142.57|142.44|1
1732178860000|2024-11-21 08:47:40|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|1
1732178870000|2024-11-21 08:47:50|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|0
1732178880000|2024-11-21 08:48:00|142.47|142.39|142.47|142.39|142.47|142.44|142.47|142.39|2
1732178890000|2024-11-21 08:48:10|142.57|142.44|142.57|142.44|142.57|142.49|142.52|142.44|16
1732178900000|2024-11-21 08:48:20|142.62|142.49|142.62|142.49|142.62|142.54|142.57|142.49|11
1732178910000|2024-11-21 08:48:30|142.57||142.57||142.62||142.57||0
1732178920000|2024-11-21 08:48:40|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|10
1732178930000|2024-11-21 08:48:50|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.49|0
1732178940000|2024-11-21 08:49:00|142.67|142.49|142.62|142.54|142.67|142.54|142.62|142.49|0
1732178950000|2024-11-21 08:49:10||142.49||142.54||142.54||142.49|3
1732178960000|2024-11-21 08:49:20||142.49||142.54||142.54||142.49|0
1732178970000|2024-11-21 08:49:30|142.57|142.49|142.67|142.59|142.67|142.59|142.57|142.49|12
1732178990000|2024-11-21 08:49:50|142.72||142.72||142.72||142.72||0
1732179000000|2024-11-21 08:50:00|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|2
1732179010000|2024-11-21 08:50:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|8
1732179020000|2024-11-21 08:50:20|142.77|142.74|142.82|142.74|142.82|142.74|142.72|142.74|38
1732179030000|2024-11-21 08:50:30|142.87||142.82||142.87||142.82||1
1732179040000|2024-11-21 08:50:40|||||||||1
1732179050000|2024-11-21 08:50:50|142.87||142.82||142.87||142.82||3
1732179060000|2024-11-21 08:51:00|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|16
1732179070000|2024-11-21 08:51:10|142.92|142.84|142.97|142.89|143.02|142.89|142.92|142.84|91
1732179080000|2024-11-21 08:51:20|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|44
1732179090000|2024-11-21 08:51:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|12
1732179100000|2024-11-21 08:51:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|149
1732179110000|2024-11-21 08:51:50|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|11
1732179120000|2024-11-21 08:52:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|50
1732179130000|2024-11-21 08:52:10||142.69||142.74||142.74||142.69|3
1732179140000|2024-11-21 08:52:20||142.69||142.74||142.74||142.69|4
1732179150000|2024-11-21 08:52:30|||||||||1
1732179170000|2024-11-21 08:52:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|9
1732179180000|2024-11-21 08:53:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|45
1732179190000|2024-11-21 08:53:10|||||||||1
1732179200000|2024-11-21 08:53:20|142.87||142.82||142.87||142.82||0
1732179210000|2024-11-21 08:53:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1732179220000|2024-11-21 08:53:40|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|2
1732179230000|2024-11-21 08:53:50|142.82|142.79|142.92|142.79|142.92|142.79|142.82|142.74|0
1732179240000|2024-11-21 08:54:00|142.87|142.74|142.87|142.79|142.92|142.79|142.82|142.74|160
1732179270000|2024-11-21 08:54:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|22
1732179280000|2024-11-21 08:54:40|142.82|142.74|142.72|142.64|142.87|142.74|142.72|142.64|860
1732179290000|2024-11-21 08:54:50|||||||||7
1732179300000|2024-11-21 08:55:00|142.77||142.72||142.77||142.72||49
1732179330000|2024-11-21 08:55:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|85
1732179340000|2024-11-21 08:55:40|142.77||142.77||142.77||142.72||22
1732179350000|2024-11-21 08:55:50|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.64|0
1732179360000|2024-11-21 08:56:00|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|0
1732179370000|2024-11-21 08:56:10|142.82||142.87||142.87||142.82||0
1732179380000|2024-11-21 08:56:20|142.82||142.82||142.87||142.82||6
1732179390000|2024-11-21 08:56:30||142.69||142.74||142.74||142.69|17
1732179400000|2024-11-21 08:56:40|142.87||142.82||142.87||142.82||2
1732179410000|2024-11-21 08:56:50|142.87||142.82||142.87||142.82||0
1732179420000|2024-11-21 08:57:00|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|12
1732179430000|2024-11-21 08:57:10|142.92|142.74|142.87|142.79|142.92|142.84|142.87|142.74|1
1732179440000|2024-11-21 08:57:20|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|1
1732179450000|2024-11-21 08:57:30|142.92||142.87||142.92||142.87||0
1732179470000|2024-11-21 08:57:50|142.77|142.69|142.72|142.64|142.77|142.69|142.67|142.59|969
1732179480000|2024-11-21 08:58:00||142.59||142.64||142.64||142.59|1
1732179490000|2024-11-21 08:58:10|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|8
1732179510000|2024-11-21 08:58:30|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|10
1732179520000|2024-11-21 08:58:40||142.54||142.59||142.59||142.54|12
1732179530000|2024-11-21 08:58:50|142.62||142.62||142.67||142.62||1
1732179540000|2024-11-21 08:59:00|142.67||142.62||142.67||142.62||82
1732179550000|2024-11-21 08:59:10|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|26
1732179560000|2024-11-21 08:59:20|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|13
1732179570000|2024-11-21 08:59:30|142.67|142.59|142.62|142.54|142.72|142.59|142.62|142.54|6
1732179580000|2024-11-21 08:59:40|142.67|142.49|142.67|142.54|142.67|142.59|142.67|142.49|23
1732179590000|2024-11-21 08:59:50|142.62|142.59|142.62|142.54|142.62|142.59|142.62|142.49|150
1732179600000|2024-11-21 09:00:00|142.57|142.49|142.47|142.39|142.57|142.54|142.47|142.39|17
1732179610000|2024-11-21 09:00:10|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|2
1732179620000|2024-11-21 09:00:20|142.47||142.47||142.47||142.47||32
1732179630000|2024-11-21 09:00:30|142.42||142.42||142.47||142.42||1
1732179640000|2024-11-21 09:00:40|142.47||142.47||142.47||142.47||2
1732179660000|2024-11-21 09:01:00|142.42|142.34|142.47|142.39|142.52|142.39|142.42|142.34|34
1732179670000|2024-11-21 09:01:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|61
1732179680000|2024-11-21 09:01:20|142.47||142.42||142.47||142.42||3
1732179690000|2024-11-21 09:01:30|142.47|142.29|142.37|142.29|142.47|142.29|142.37|142.29|26
1732179700000|2024-11-21 09:01:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|1
1732179710000|2024-11-21 09:01:50|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|17
1732179720000|2024-11-21 09:02:00|142.37|142.34|142.47|142.39|142.47|142.39|142.37|142.29|8
1732179730000|2024-11-21 09:02:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1732179740000|2024-11-21 09:02:20|||||||||1
1732179750000|2024-11-21 09:02:30|142.37|142.29|142.42|142.34|142.47|142.34|142.37|142.29|33
1732179760000|2024-11-21 09:02:40||142.29||142.29||142.34||142.29|0
1732179770000|2024-11-21 09:02:50||142.34||142.29||142.34||142.29|0
1732179780000|2024-11-21 09:03:00|142.37|142.34|142.42|142.29|142.42|142.34|142.37|142.29|3
1732179790000|2024-11-21 09:03:10||142.34||142.34||142.34||142.29|0
1732179800000|2024-11-21 09:03:20|142.47|142.29|142.42|142.29|142.47|142.34|142.42|142.29|0
1732179810000|2024-11-21 09:03:30|142.37|142.34|142.37|142.29|142.42|142.34|142.37|142.29|151
1732179820000|2024-11-21 09:03:40|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|4
1732179840000|2024-11-21 09:04:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|187
1732179850000|2024-11-21 09:04:10|142.27|142.09|142.17|142.09|142.27|142.09|142.17|142.09|102
1732179860000|2024-11-21 09:04:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|6
1732179870000|2024-11-21 09:04:30|||||||||1
1732179880000|2024-11-21 09:04:40|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|50
1732179890000|2024-11-21 09:04:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|184
1732179900000|2024-11-21 09:05:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|404
1732179910000|2024-11-21 09:05:10|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|25
1732179920000|2024-11-21 09:05:20|||||||||1
1732179930000|2024-11-21 09:05:30||142.14||142.14||142.14||142.14|26
1732179940000|2024-11-21 09:05:40|142.22|142.19|142.17|142.09|142.22|142.19|142.17|142.09|6
1732179950000|2024-11-21 09:05:50|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.09|0
1732179960000|2024-11-21 09:06:00|142.27||142.22||142.27||142.22||0
1732179970000|2024-11-21 09:06:10|||||||||1
1732179980000|2024-11-21 09:06:20|142.27|142.09|142.32|142.24|142.32|142.24|142.17|142.09|530
1732179990000|2024-11-21 09:06:30|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|177
1732180000000|2024-11-21 09:06:40|142.32|142.24|142.37|142.24|142.37|142.24|142.32|142.24|8
1732180010000|2024-11-21 09:06:50|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.24|6
1732180020000|2024-11-21 09:07:00|142.42|142.24|142.27|142.19|142.42|142.24|142.27|142.14|67
1732180030000|2024-11-21 09:07:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|16
1732180040000|2024-11-21 09:07:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|0
1732180060000|2024-11-21 09:07:40|142.37||142.37||142.37||142.32||8
1732180070000|2024-11-21 09:07:50|142.32|142.29|142.32|142.24|142.32|142.29|142.32|142.24|1
1732180080000|2024-11-21 09:08:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|8
1732180090000|2024-11-21 09:08:10|142.32|142.24|142.27|142.14|142.32|142.24|142.27|142.14|22
1732180100000|2024-11-21 09:08:20|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.14|0
1732180110000|2024-11-21 09:08:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|3
1732180120000|2024-11-21 09:08:40|||||||||1
1732180140000|2024-11-21 09:09:00||142.09||142.14||142.14||142.09|12
1732180150000|2024-11-21 09:09:10|142.27||142.22||142.27||142.22||0
1732180160000|2024-11-21 09:09:20|142.27||142.22||142.27||142.22||14
1732180170000|2024-11-21 09:09:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|51
1732180180000|2024-11-21 09:09:40|142.27||142.22||142.27||142.22||0
1732180190000|2024-11-21 09:09:50|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.04|18
1732180200000|2024-11-21 09:10:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|0
1732180210000|2024-11-21 09:10:10||142.04||142.09||142.09||142.04|3
1732180220000|2024-11-21 09:10:20|||||||||8
1732180230000|2024-11-21 09:10:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|141.99|4
1732180240000|2024-11-21 09:10:40|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|2
1732180250000|2024-11-21 09:10:50|142.07||142.07||142.07||142.07||0
1732180260000|2024-11-21 09:11:00|||||||||1
1732180280000|2024-11-21 09:11:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|2
1732180300000|2024-11-21 09:11:40|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|2
1732180310000|2024-11-21 09:11:50|142.07|142.04|142.12|142.04|142.12|142.04|142.07|141.99|1
1732180320000|2024-11-21 09:12:00|142.17|141.99|142.22|142.14|142.22|142.14|142.17|141.99|611
1732180330000|2024-11-21 09:12:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|15
1732180340000|2024-11-21 09:12:20|142.22|142.14|142.22|142.14|142.27|142.19|142.22|142.14|10
1732180350000|2024-11-21 09:12:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1732180360000|2024-11-21 09:12:40|||||||||1
1732180370000|2024-11-21 09:12:50|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1732180380000|2024-11-21 09:13:00|142.37|142.19|142.37|142.24|142.37|142.24|142.32|142.19|6
1732180390000|2024-11-21 09:13:10|142.32|142.29|142.32|142.24|142.32|142.29|142.32|142.24|18
1732180400000|2024-11-21 09:13:20|142.37||142.37||142.37||142.32||9
1732180410000|2024-11-21 09:13:30|142.32||142.32||142.37||142.32||25
1732180420000|2024-11-21 09:13:40||142.19||142.24||142.24||142.19|0
1732180430000|2024-11-21 09:13:50|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|0
1732180440000|2024-11-21 09:14:00|142.27|142.14|142.27|142.14|142.27|142.19|142.22|142.14|21
1732180450000|2024-11-21 09:14:10|142.22|142.19|142.27|142.19|142.27|142.19|142.22|142.19|0
1732180460000|2024-11-21 09:14:20|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|15
1732180470000|2024-11-21 09:14:30|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|0
1732180480000|2024-11-21 09:14:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1732180490000|2024-11-21 09:14:50|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|7
1732180500000|2024-11-21 09:15:00||142.29||142.29||142.29||142.24|0
1732180510000|2024-11-21 09:15:10|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|19
1732180520000|2024-11-21 09:15:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|12
1732180530000|2024-11-21 09:15:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|7
1732180540000|2024-11-21 09:15:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1732180550000|2024-11-21 09:15:50|142.47|142.39|142.47|142.34|142.52|142.39|142.47|142.34|39
1732180560000|2024-11-21 09:16:00|142.42||142.42||142.42||142.42||1
1732180570000|2024-11-21 09:16:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1732180580000|2024-11-21 09:16:20|142.32|142.24|142.17|142.04|142.32|142.24|142.07|141.99|197
1732180590000|2024-11-21 09:16:30|142.12|142.09|142.22|142.09|142.22|142.14|142.12|142.09|8
1732180600000|2024-11-21 09:16:40||142.14||142.14||142.14||142.09|1
1732180610000|2024-11-21 09:16:50|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|1
1732180620000|2024-11-21 09:17:00|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|0
1732180630000|2024-11-21 09:17:10|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|44
1732180640000|2024-11-21 09:17:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|42
1732180650000|2024-11-21 09:17:30||142.04||142.09||142.09||142.04|1
1732180660000|2024-11-21 09:17:40||142.04||142.09||142.09||142.04|0
1732180670000|2024-11-21 09:17:50|142.22|142.04|142.17|142.09|142.22|142.09|142.17|142.04|0
1732180680000|2024-11-21 09:18:00|142.12|142.04|142.17|142.04|142.17|142.09|142.12|142.04|21
1732180690000|2024-11-21 09:18:10|142.12|141.99|142.07|141.99|142.12|142.04|142.07|141.99|5
1732180700000|2024-11-21 09:18:20|142.12||142.07||142.12||142.07||1
1732180720000|2024-11-21 09:18:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|8
1732180730000|2024-11-21 09:18:50||141.99||142.04||142.04||141.99|0
1732180740000|2024-11-21 09:19:00|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|2
1732180750000|2024-11-21 09:19:10|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|1
1732180760000|2024-11-21 09:19:20|142.07|141.99|142.12|141.99|142.12|141.99|142.07|141.99|0
1732180770000|2024-11-21 09:19:30|142.07|142.04|142.12|141.99|142.12|142.04|142.07|141.99|534
1732180780000|2024-11-21 09:19:40|142.07|142.04|142.02|141.94|142.07|142.04|142.02|141.94|351
1732180790000|2024-11-21 09:19:50|142.07|141.99|141.97|141.89|142.07|141.99|141.97|141.89|714
1732180800000|2024-11-21 09:20:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|301
1732180810000|2024-11-21 09:20:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|491
1732180820000|2024-11-21 09:20:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|146
1732180830000|2024-11-21 09:20:30|141.87|141.79|141.77|141.69|141.87|141.79|141.77|141.69|756
1732180840000|2024-11-21 09:20:40|||||||||44
1732180850000|2024-11-21 09:20:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|779
1732180860000|2024-11-21 09:21:00|141.77||141.72||141.77||141.72||13
1732180870000|2024-11-21 09:21:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|42
1732180880000|2024-11-21 09:21:20|141.72|141.54|141.67|141.59|141.72|141.64|141.67|141.54|513
1732180890000|2024-11-21 09:21:30|141.62|141.54|141.67|141.54|141.67|141.54|141.62|141.54|332
1732180900000|2024-11-21 09:21:40|141.62||141.62||141.67||141.62||0
1732180920000|2024-11-21 09:22:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|488
1732180930000|2024-11-21 09:22:10|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|39
1732180950000|2024-11-21 09:22:30|141.62|141.54|141.67|141.54|141.67|141.54|141.62|141.54|30
1732180960000|2024-11-21 09:22:40||141.59||141.59||141.59||141.59|0
1732180970000|2024-11-21 09:22:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|10
1732180980000|2024-11-21 09:23:00|141.67|141.59|141.72|141.64|141.72|141.64|141.62|141.59|64
1732180990000|2024-11-21 09:23:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|66
1732181000000|2024-11-21 09:23:20|141.62|141.54|141.62|141.54|141.67|141.54|141.62|141.54|36
1732181020000|2024-11-21 09:23:40|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|5
1732181030000|2024-11-21 09:23:50|141.62||141.62||141.67||141.62||8
1732181040000|2024-11-21 09:24:00|141.57|141.49|141.62|141.49|141.62|141.54|141.57|141.49|43
1732181050000|2024-11-21 09:24:10||141.54||141.49||141.54||141.49|249
1732181060000|2024-11-21 09:24:20||141.54||141.49||141.54||141.49|50
1732181070000|2024-11-21 09:24:30|141.67|141.54|141.62|141.54|141.67|141.54|141.62|141.49|50
1732181080000|2024-11-21 09:24:40|||||||||100
1732181090000|2024-11-21 09:24:50|141.67|141.49|141.62|141.54|141.67|141.54|141.62|141.49|53
1732181100000|2024-11-21 09:25:00|141.67|141.59|141.67|141.59|141.67|141.59|141.62|141.59|8
1732181110000|2024-11-21 09:25:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|91
1732181120000|2024-11-21 09:25:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|37
1732181130000|2024-11-21 09:25:30|141.77|141.69|141.82|141.69|141.82|141.69|141.72|141.69|2
1732181140000|2024-11-21 09:25:40|141.87|141.74|141.82|141.74|141.87|141.79|141.82|141.74|1
1732181160000|2024-11-21 09:26:00|141.77|141.69|141.82|141.69|141.82|141.69|141.77|141.69|71
1732181170000|2024-11-21 09:26:10|141.77|141.74|141.77|141.69|141.77|141.74|141.77|141.69|1
1732181180000|2024-11-21 09:26:20|141.72|141.64|141.62|141.54|141.72|141.64|141.62|141.54|441
1732181190000|2024-11-21 09:26:30||141.49||141.54||141.54||141.49|48
1732181210000|2024-11-21 09:26:50|141.57|141.49|141.62|141.49|141.62|141.49|141.57|141.49|12
1732181220000|2024-11-21 09:27:00|141.57|141.39|141.52|141.44|141.57|141.44|141.47|141.39|955
1732181230000|2024-11-21 09:27:10||141.39||141.39||141.44||141.39|3
1732181240000|2024-11-21 09:27:20|141.47||141.47||141.52||141.47||1
1732181250000|2024-11-21 09:27:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|264
1732181260000|2024-11-21 09:27:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|35
1732181280000|2024-11-21 09:28:00|141.32|141.24|141.32|141.24|141.37|141.24|141.32|141.24|33
1732181290000|2024-11-21 09:28:10|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|319
1732181300000|2024-11-21 09:28:20|141.37||141.32||141.37||141.32||4
1732181310000|2024-11-21 09:28:30|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|12
1732181320000|2024-11-21 09:28:40|141.37|141.29|141.37|141.29|141.37|141.29|141.32|141.29|0
1732181330000|2024-11-21 09:28:50|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|74
1732181340000|2024-11-21 09:29:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|15
1732181350000|2024-11-21 09:29:10|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|274
1732181370000|2024-11-21 09:29:30|||||||||219
1732181390000|2024-11-21 09:29:50|||||||||16
1732181400000|2024-11-21 09:30:00|141.37|141.29|141.37|141.29|141.52|141.39|141.37|141.29|318
1732181410000|2024-11-21 09:30:10|141.42|141.34|141.47|141.39|141.47|141.39|141.37|141.34|341
1732181420000|2024-11-21 09:30:20|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|117
1732181430000|2024-11-21 09:30:30|141.47||141.42||141.47||141.42||236
1732181440000|2024-11-21 09:30:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|20
1732181450000|2024-11-21 09:30:50|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|612
1732181460000|2024-11-21 09:31:00|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|129
1732181470000|2024-11-21 09:31:10|141.47|141.39|141.47|141.34|141.52|141.39|141.42|141.34|639
1732181480000|2024-11-21 09:31:20|141.42||141.42||141.42||141.42||21
1732181500000|2024-11-21 09:31:40|||||||||344
1732181510000|2024-11-21 09:31:50|||||||||35
1732181520000|2024-11-21 09:32:00|||||||||150
1732181530000|2024-11-21 09:32:10|||||||||1
1732181540000|2024-11-21 09:32:20|||||||||30
1732181550000|2024-11-21 09:32:30|||||||||26
1732181560000|2024-11-21 09:32:40|||||||||16
1732181570000|2024-11-21 09:32:50|||||||||21
1732181580000|2024-11-21 09:33:00|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|692
1732181600000|2024-11-21 09:33:20|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|30
1732181620000|2024-11-21 09:33:40|||||||||102
1732181630000|2024-11-21 09:33:50||141.19||141.19||141.19||141.19|140
1732181640000|2024-11-21 09:34:00||141.24||141.24||141.24||141.24|0
1732181670000|2024-11-21 09:34:30|||||||||3
1732181680000|2024-11-21 09:34:40|||||||||181
1732181700000|2024-11-21 09:35:00|141.27|141.19|141.32|141.19|141.32|141.24|141.27|141.19|249
1732181710000|2024-11-21 09:35:10|141.27|141.24|141.27|141.19|141.32|141.24|141.27|141.19|12
1732181720000|2024-11-21 09:35:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|6
1732181730000|2024-11-21 09:35:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|11
1732181740000|2024-11-21 09:35:40|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|132
1732181750000|2024-11-21 09:35:50|||||||||25
1732181760000|2024-11-21 09:36:00|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|226
1732181770000|2024-11-21 09:36:10|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.34|276
1732181780000|2024-11-21 09:36:20|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|25
1732181790000|2024-11-21 09:36:30|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|354
1732181810000|2024-11-21 09:36:50|141.37||141.37||141.37||141.32||4
1732181820000|2024-11-21 09:37:00|141.32||141.32||141.32||141.32||4
1732181830000|2024-11-21 09:37:10|||||||||1
1732181860000|2024-11-21 09:37:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|13
1732181870000|2024-11-21 09:37:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|3
1732181880000|2024-11-21 09:38:00|141.27|141.19|141.27|141.19|141.27|141.24|141.27|141.19|0
1732181910000|2024-11-21 09:38:30|141.32|141.24|141.37|141.29|141.42|141.29|141.32|141.24|160
1732181920000|2024-11-21 09:38:40|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|4
1732181930000|2024-11-21 09:38:50||141.24||141.29||141.29||141.24|0
1732181940000|2024-11-21 09:39:00|141.42|141.34|141.32|141.24|141.42|141.34|141.32|141.24|317
1732181950000|2024-11-21 09:39:10|||||||||28
1732181960000|2024-11-21 09:39:20|||||||||204
1732181970000|2024-11-21 09:39:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|10
1732181980000|2024-11-21 09:39:40|141.32|141.14|141.22|141.14|141.32|141.14|141.22|141.14|26
1732181990000|2024-11-21 09:39:50|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.14|7
1732182000000|2024-11-21 09:40:00|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|12
1732182020000|2024-11-21 09:40:20|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|13
1732182030000|2024-11-21 09:40:30|||||||||3
1732182050000|2024-11-21 09:40:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|124
1732182060000|2024-11-21 09:41:00|141.37|141.29|141.47|141.39|141.47|141.39|141.37|141.29|219
1732182070000|2024-11-21 09:41:10|141.37|141.29|141.37|141.24|141.37|141.29|141.37|141.24|535
1732182080000|2024-11-21 09:41:20||141.29||141.29||141.29||141.29|0
1732182090000|2024-11-21 09:41:30|||||||||27
1732182100000|2024-11-21 09:41:40|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|102
1732182120000|2024-11-21 09:42:00|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|174
1732182140000|2024-11-21 09:42:20|||||||||359
1732182150000|2024-11-21 09:42:30|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|102
1732182170000|2024-11-21 09:42:50|||||||||1
1732182180000|2024-11-21 09:43:00|141.42|141.34|141.42|141.34|141.42|141.39|141.42|141.34|62
1732182190000|2024-11-21 09:43:10|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|18
1732182200000|2024-11-21 09:43:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|0
1732182210000|2024-11-21 09:43:30|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|5
1732182220000|2024-11-21 09:43:40|||||||||1
1732182240000|2024-11-21 09:44:00|||||||||36
1732182250000|2024-11-21 09:44:10|||||||||57
1732182260000|2024-11-21 09:44:20|||||||||61
1732182270000|2024-11-21 09:44:30|||||||||49
1732182280000|2024-11-21 09:44:40|||||||||9
1732182290000|2024-11-21 09:44:50|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|96
1732182300000|2024-11-21 09:45:00|||||||||28
1732182310000|2024-11-21 09:45:10|||||||||1
1732182320000|2024-11-21 09:45:20|||||||||33
1732182330000|2024-11-21 09:45:30|||||||||178
1732182340000|2024-11-21 09:45:40|141.52|141.44|141.62|141.54|141.62|141.54|141.52|141.44|1270
1732182350000|2024-11-21 09:45:50|141.57|141.49|141.67|141.59|141.72|141.59|141.57|141.49|23
1732182360000|2024-11-21 09:46:00|141.62|141.54|141.62|141.54|141.67|141.59|141.57|141.49|260
1732182370000|2024-11-21 09:46:10|141.67|141.49|141.67|141.59|141.67|141.59|141.57|141.49|177
1732182380000|2024-11-21 09:46:20|141.87|141.54|141.82|141.74|141.87|141.74|141.82|141.54|1681
1732182390000|2024-11-21 09:46:30|141.92|141.79|141.87|141.79|141.92|141.84|141.87|141.79|163
1732182400000|2024-11-21 09:46:40|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.79|51
1732182410000|2024-11-21 09:46:50|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|23
1732182420000|2024-11-21 09:47:00|142.07|141.99|142.07|141.94|142.12|141.99|142.02|141.94|275
1732182430000|2024-11-21 09:47:10|142.02|141.89|142.02|141.94|142.02|141.94|142.02|141.89|53
1732182440000|2024-11-21 09:47:20|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|34
1732182450000|2024-11-21 09:47:30|||||||||19
1732182460000|2024-11-21 09:47:40|141.87|141.79|141.92|141.79|141.92|141.79|141.87|141.79|30
1732182470000|2024-11-21 09:47:50|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.79|6
1732182480000|2024-11-21 09:48:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|57
1732182490000|2024-11-21 09:48:10|141.92|141.84|141.92|141.79|141.97|141.84|141.87|141.79|236
1732182500000|2024-11-21 09:48:20|141.87|141.84|141.92|141.79|141.92|141.84|141.87|141.79|71
1732182510000|2024-11-21 09:48:30|141.87|141.74|141.82|141.74|141.92|141.74|141.82|141.74|9
1732182520000|2024-11-21 09:48:40|141.87|141.79|141.87|141.74|141.87|141.79|141.82|141.74|22
1732182530000|2024-11-21 09:48:50||141.79||141.79||141.79||141.79|0
1732182540000|2024-11-21 09:49:00|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.69|50
1732182550000|2024-11-21 09:49:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|25
1732182560000|2024-11-21 09:49:20|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|4
1732182570000|2024-11-21 09:49:30|141.87|141.79|141.92|141.84|141.92|141.84|141.82|141.79|2
1732182590000|2024-11-21 09:49:50|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|127
1732182600000|2024-11-21 09:50:00|142.07|141.89|142.02|141.94|142.07|141.99|142.02|141.89|29
1732182610000|2024-11-21 09:50:10|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|4
1732182620000|2024-11-21 09:50:20|142.07|141.99|141.97|141.84|142.07|141.99|141.97|141.84|46
1732182630000|2024-11-21 09:50:30||141.89||141.89||141.89||141.89|241
1732182650000|2024-11-21 09:50:50|||||||||1
1732182660000|2024-11-21 09:51:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|15
1732182670000|2024-11-21 09:51:10||141.84||141.89||141.89||141.84|1
1732182700000|2024-11-21 09:51:40|||||||||1
1732182720000|2024-11-21 09:52:00||141.84||141.89||141.89||141.84|49
1732182750000|2024-11-21 09:52:30|||||||||1
1732182770000|2024-11-21 09:52:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|29
1732182780000|2024-11-21 09:53:00|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|7
1732182790000|2024-11-21 09:53:10|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|15
1732182800000|2024-11-21 09:53:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|6
1732182810000|2024-11-21 09:53:30|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|16
1732182820000|2024-11-21 09:53:40|||||||||1
1732182830000|2024-11-21 09:53:50|141.92||141.87||141.92||141.87||2
1732182840000|2024-11-21 09:54:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|3
1732182850000|2024-11-21 09:54:10|141.92||141.92||141.92||141.87||13
1732182860000|2024-11-21 09:54:20|141.97|141.84|141.92|141.84|141.97|141.84|141.92|141.84|0
1732182870000|2024-11-21 09:54:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|18
1732182880000|2024-11-21 09:54:40|||||||||6
1732182890000|2024-11-21 09:54:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|16
1732182900000|2024-11-21 09:55:00|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.89|30
1732182910000|2024-11-21 09:55:10|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|33
1732182940000|2024-11-21 09:55:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|16
1732182950000|2024-11-21 09:55:50|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|42
1732182970000|2024-11-21 09:56:10|141.97||141.97||141.97||141.97||30
1732182980000|2024-11-21 09:56:20|141.92|141.89|142.02|141.94|142.02|141.94|141.92|141.89|83
1732182990000|2024-11-21 09:56:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|2
1732183000000|2024-11-21 09:56:40|||||||||1
1732183020000|2024-11-21 09:57:00|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|24
1732183030000|2024-11-21 09:57:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|15
1732183040000|2024-11-21 09:57:20|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|11
1732183050000|2024-11-21 09:57:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|84
1732183070000|2024-11-21 09:57:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|7
1732183090000|2024-11-21 09:58:10|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|6
1732183120000|2024-11-21 09:58:40|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|3
1732183130000|2024-11-21 09:58:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|30
1732183140000|2024-11-21 09:59:00|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|66
1732183150000|2024-11-21 09:59:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|50
1732183160000|2024-11-21 09:59:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|94
1732183190000|2024-11-21 09:59:50|||||||||1
1732183200000|2024-11-21 10:00:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|69
1732183210000|2024-11-21 10:00:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732183220000|2024-11-21 10:00:20|142.32|142.24|142.42|142.34|142.42|142.34|142.32|142.24|427
1732183230000|2024-11-21 10:00:30|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|87
1732183240000|2024-11-21 10:00:40||142.29||142.29||142.34||142.29|3
1732183250000|2024-11-21 10:00:50|142.37||142.37||142.42||142.37||3
1732183260000|2024-11-21 10:01:00|||||||||25
1732183280000|2024-11-21 10:01:20|||||||||170
1732183290000|2024-11-21 10:01:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|73
1732183300000|2024-11-21 10:01:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|110
1732183310000|2024-11-21 10:01:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|539
1732183320000|2024-11-21 10:02:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|101
1732183330000|2024-11-21 10:02:10||142.04||142.09||142.09||142.04|1
1732183340000|2024-11-21 10:02:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|649
1732183350000|2024-11-21 10:02:30|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|12
1732183360000|2024-11-21 10:02:40|||||||||3
1732183380000|2024-11-21 10:03:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|60
1732183390000|2024-11-21 10:03:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|29
1732183400000|2024-11-21 10:03:20|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|45
1732183410000|2024-11-21 10:03:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|13
1732183420000|2024-11-21 10:03:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1732183430000|2024-11-21 10:03:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|9
1732183440000|2024-11-21 10:04:00|||||||||1
1732183450000|2024-11-21 10:04:10|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|2
1732183460000|2024-11-21 10:04:20|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|11
1732183470000|2024-11-21 10:04:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|41
1732183480000|2024-11-21 10:04:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732183490000|2024-11-21 10:04:50|142.32||142.27||142.32||142.27||0
1732183500000|2024-11-21 10:05:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1732183510000|2024-11-21 10:05:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|3
1732183520000|2024-11-21 10:05:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1732183530000|2024-11-21 10:05:30|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|6
1732183540000|2024-11-21 10:05:40||142.34||142.34||142.39||142.34|3
1732183550000|2024-11-21 10:05:50|142.42|142.29|142.37|142.29|142.42|142.29|142.37|142.29|11
1732183560000|2024-11-21 10:06:00|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|22
1732183570000|2024-11-21 10:06:10|142.37||142.37||142.37||142.37||0
1732183580000|2024-11-21 10:06:20|||||||||1
1732183600000|2024-11-21 10:06:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1732183620000|2024-11-21 10:07:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1732183630000|2024-11-21 10:07:10|142.42|142.34|142.47|142.39|142.47|142.39|142.37|142.34|7
1732183640000|2024-11-21 10:07:20||142.34||142.34||142.34||142.34|3
1732183650000|2024-11-21 10:07:30|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|1
1732183670000|2024-11-21 10:07:50|142.52||142.52||142.52||142.47||2
1732183680000|2024-11-21 10:08:00|142.47||142.47||142.52||142.47||1
1732183700000|2024-11-21 10:08:20||142.34||142.34||142.34||142.34|23
1732183710000|2024-11-21 10:08:30|142.42|142.29|142.47|142.34|142.47|142.39|142.37|142.29|30
1732183720000|2024-11-21 10:08:40|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.34|19
1732183730000|2024-11-21 10:08:50|||||||||53
1732183740000|2024-11-21 10:09:00|142.42|142.34|142.47|142.39|142.47|142.39|142.42|142.34|1
1732183780000|2024-11-21 10:09:40|||||||||1
1732183790000|2024-11-21 10:09:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|3
1732183800000|2024-11-21 10:10:00|142.47||142.42||142.47||142.42||11
1732183810000|2024-11-21 10:10:10|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|22
1732183820000|2024-11-21 10:10:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|80
1732183830000|2024-11-21 10:10:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|14
1732183840000|2024-11-21 10:10:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732183850000|2024-11-21 10:10:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1732183870000|2024-11-21 10:11:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|10
1732183880000|2024-11-21 10:11:20||142.04||142.04||142.04||142.04|6
1732183890000|2024-11-21 10:11:30|142.12|142.09|142.17|142.09|142.17|142.09|142.12|142.04|36
1732183900000|2024-11-21 10:11:40|142.22||142.17||142.22||142.17||7
1732183910000|2024-11-21 10:11:50|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|12
1732183920000|2024-11-21 10:12:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|15
1732183940000|2024-11-21 10:12:20|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|66
1732183970000|2024-11-21 10:12:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|164
1732183980000|2024-11-21 10:13:00||141.99||142.04||142.04||141.99|15
1732184000000|2024-11-21 10:13:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|49
1732184010000|2024-11-21 10:13:30|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|5
1732184020000|2024-11-21 10:13:40|142.17|141.99|142.07|141.99|142.17|141.99|142.07|141.99|27
1732184040000|2024-11-21 10:14:00|||||||||1
1732184070000|2024-11-21 10:14:30|||||||||6
1732184100000|2024-11-21 10:15:00|142.12||142.07||142.12||142.07||6
1732184120000|2024-11-21 10:15:20|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|214
1732184130000|2024-11-21 10:15:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|150
1732184140000|2024-11-21 10:15:40|||||||||30
1732184160000|2024-11-21 10:16:00|||||||||9
1732184170000|2024-11-21 10:16:10|||||||||1
1732184200000|2024-11-21 10:16:40|||||||||38
1732184210000|2024-11-21 10:16:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|17
1732184220000|2024-11-21 10:17:00|||||||||1
1732184230000|2024-11-21 10:17:10|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|218
1732184250000|2024-11-21 10:17:30|142.02||141.97||142.02||141.97||43
1732184260000|2024-11-21 10:17:40|142.02|141.94|141.92|141.84|142.02|141.94|141.92|141.84|566
1732184270000|2024-11-21 10:17:50|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|24
1732184280000|2024-11-21 10:18:00|142.02||141.97||142.02||141.97||0
1732184310000|2024-11-21 10:18:30|||||||||1
1732184320000|2024-11-21 10:18:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|20
1732184340000|2024-11-21 10:19:00|||||||||46
1732184350000|2024-11-21 10:19:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|98
1732184360000|2024-11-21 10:19:20|||||||||1
1732184370000|2024-11-21 10:19:30|||||||||4
1732184400000|2024-11-21 10:20:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|11
1732184410000|2024-11-21 10:20:10|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|5
1732184430000|2024-11-21 10:20:30|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|8
1732184450000|2024-11-21 10:20:50|141.92|141.84|141.92|141.84|141.92|141.89|141.92|141.84|3
1732184460000|2024-11-21 10:21:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|13
1732184470000|2024-11-21 10:21:10|||||||||1
1732184480000|2024-11-21 10:21:20||141.74||141.74||141.74||141.74|1
1732184490000|2024-11-21 10:21:30||141.79||141.79||141.79||141.79|0
1732184500000|2024-11-21 10:21:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|25
1732184510000|2024-11-21 10:21:50||141.79||141.84||141.84||141.79|55
1732184520000|2024-11-21 10:22:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|17
1732184530000|2024-11-21 10:22:10||141.84||141.89||141.89||141.84|1
1732184540000|2024-11-21 10:22:20|142.02||141.97||142.02||141.97||33
1732184550000|2024-11-21 10:22:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|1
1732184560000|2024-11-21 10:22:40|||||||||1
1732184570000|2024-11-21 10:22:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|12
1732184580000|2024-11-21 10:23:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|6
1732184600000|2024-11-21 10:23:20|141.97|141.84|141.92|141.84|141.97|141.89|141.92|141.84|17
1732184610000|2024-11-21 10:23:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|6
1732184620000|2024-11-21 10:23:40|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|5
1732184630000|2024-11-21 10:23:50|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.89|7
1732184640000|2024-11-21 10:24:00||141.84||141.89||141.89||141.84|2
1732184660000|2024-11-21 10:24:20|||||||||1
1732184700000|2024-11-21 10:25:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|22
1732184710000|2024-11-21 10:25:10||141.84||141.84||141.84||141.84|25
1732184720000|2024-11-21 10:25:20||141.89||141.89||141.89||141.89|0
1732184730000|2024-11-21 10:25:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|1
1732184750000|2024-11-21 10:25:50|||||||||1
1732184760000|2024-11-21 10:26:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|19
1732184790000|2024-11-21 10:26:30|||||||||2
1732184800000|2024-11-21 10:26:40|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|67
1732184810000|2024-11-21 10:26:50|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.84|1
1732184820000|2024-11-21 10:27:00||141.79||141.84||141.84||141.79|3
1732184830000|2024-11-21 10:27:10||141.79||141.79||141.79||141.79|3
1732184840000|2024-11-21 10:27:20|141.87||141.87||141.87||141.87||0
1732184850000|2024-11-21 10:27:30|||||||||1
1732184860000|2024-11-21 10:27:40|||||||||37
1732184870000|2024-11-21 10:27:50|141.92||141.87||141.92||141.87||19
1732184880000|2024-11-21 10:28:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|32
1732184890000|2024-11-21 10:28:10|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|44
1732184900000|2024-11-21 10:28:20|141.92|141.84|141.97|141.84|141.97|141.84|141.92|141.84|2
1732184910000|2024-11-21 10:28:30|141.92|141.89|141.97|141.89|141.97|141.89|141.92|141.89|1
1732184920000|2024-11-21 10:28:40|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|1
1732184940000|2024-11-21 10:29:00||141.84||141.89||141.89||141.84|5
1732184950000|2024-11-21 10:29:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|18
1732184960000|2024-11-21 10:29:20|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|12
1732184980000|2024-11-21 10:29:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|58
1732184990000|2024-11-21 10:29:50|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|35
1732185000000|2024-11-21 10:30:00|141.97||141.92||141.97||141.92||0
1732185010000|2024-11-21 10:30:10|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|4
1732185020000|2024-11-21 10:30:20|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|18
1732185040000|2024-11-21 10:30:40|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|2
1732185050000|2024-11-21 10:30:50|||||||||1
1732185060000|2024-11-21 10:31:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|6
1732185080000|2024-11-21 10:31:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|53
1732185090000|2024-11-21 10:31:30|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|2
1732185100000|2024-11-21 10:31:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|4
1732185110000|2024-11-21 10:31:50|||||||||40
1732185130000|2024-11-21 10:32:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|14
1732185140000|2024-11-21 10:32:20|142.02||141.97||142.02||141.97||3
1732185150000|2024-11-21 10:32:30|142.02||142.02||142.02||142.02||16
1732185160000|2024-11-21 10:32:40||141.94||141.94||141.94||141.94|20
1732185180000|2024-11-21 10:33:00|142.07|141.99|142.12|141.99|142.12|141.99|142.07|141.99|75
1732185190000|2024-11-21 10:33:10|142.07||142.07||142.12||142.07||1
1732185200000|2024-11-21 10:33:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|11
1732185240000|2024-11-21 10:34:00|||||||||39
1732185260000|2024-11-21 10:34:20|142.22||142.17||142.22||142.17||24
1732185270000|2024-11-21 10:34:30|||||||||6
1732185280000|2024-11-21 10:34:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|6
1732185290000|2024-11-21 10:34:50|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|4
1732185300000|2024-11-21 10:35:00|142.17|141.99|142.17|142.09|142.17|142.09|142.17|141.99|8
1732185310000|2024-11-21 10:35:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1732185330000|2024-11-21 10:35:30||142.09||142.14||142.14||142.09|8
1732185340000|2024-11-21 10:35:40|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|4
1732185350000|2024-11-21 10:35:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|23
1732185360000|2024-11-21 10:36:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|9
1732185370000|2024-11-21 10:36:10|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|5
1732185380000|2024-11-21 10:36:20|142.22||142.17||142.22||142.17||0
1732185390000|2024-11-21 10:36:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|7
1732185400000|2024-11-21 10:36:40||142.09||142.09||142.09||142.09|1
1732185410000|2024-11-21 10:36:50|142.17||142.17||142.22||142.17||0
1732185420000|2024-11-21 10:37:00|142.22||142.17||142.22||142.17||6
1732185430000|2024-11-21 10:37:10|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|5
1732185440000|2024-11-21 10:37:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|9
1732185460000|2024-11-21 10:37:40|142.22||142.17||142.22||142.17||0
1732185470000|2024-11-21 10:37:50|142.22||142.17||142.22||142.17||0
1732185480000|2024-11-21 10:38:00|142.22||142.17||142.22||142.17||0
1732185490000|2024-11-21 10:38:10|||||||||6
1732185500000|2024-11-21 10:38:20|142.22||142.17||142.22||142.17||5
1732185520000|2024-11-21 10:38:40|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|2
1732185530000|2024-11-21 10:38:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|2
1732185540000|2024-11-21 10:39:00|142.27||142.22||142.27||142.22||0
1732185550000|2024-11-21 10:39:10|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|18
1732185560000|2024-11-21 10:39:20||142.24||142.24||142.24||142.19|1
1732185570000|2024-11-21 10:39:30||142.19||142.19||142.19||142.19|8
1732185580000|2024-11-21 10:39:40|142.27|142.24|142.27|142.19|142.32|142.24|142.27|142.19|2
1732185590000|2024-11-21 10:39:50|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1732185610000|2024-11-21 10:40:10|142.37||142.32||142.37||142.32||6
1732185620000|2024-11-21 10:40:20|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|125
1732185630000|2024-11-21 10:40:30|||||||||1
1732185660000|2024-11-21 10:41:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.24|164
1732185670000|2024-11-21 10:41:10|142.47||142.42||142.47||142.42||9
1732185680000|2024-11-21 10:41:20|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|19
1732185690000|2024-11-21 10:41:30|142.37|142.34|142.42|142.34|142.42|142.34|142.37|142.34|1
1732185700000|2024-11-21 10:41:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|28
1732185730000|2024-11-21 10:42:10|||||||||1
1732185770000|2024-11-21 10:42:50|142.52||142.47||142.52||142.47||1
1732185780000|2024-11-21 10:43:00|||||||||1
1732185800000|2024-11-21 10:43:20|||||||||43
1732185810000|2024-11-21 10:43:30|||||||||8
1732185830000|2024-11-21 10:43:50||142.34||142.39||142.39||142.34|2
1732185840000|2024-11-21 10:44:00|||||||||5
1732185860000|2024-11-21 10:44:20|||||||||2
1732185870000|2024-11-21 10:44:30||142.34||142.39||142.39||142.34|3
1732185880000|2024-11-21 10:44:40|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|8
1732185890000|2024-11-21 10:44:50|||||||||1
1732185900000|2024-11-21 10:45:00|142.37|142.24|142.37|142.29|142.37|142.29|142.37|142.24|23
1732185920000|2024-11-21 10:45:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.24|32
1732185940000|2024-11-21 10:45:40|||||||||16
1732185960000|2024-11-21 10:46:00|||||||||2
1732185970000|2024-11-21 10:46:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|10
1732185980000|2024-11-21 10:46:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|4
1732186020000|2024-11-21 10:47:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|151
1732186030000|2024-11-21 10:47:10|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|9
1732186040000|2024-11-21 10:47:20||142.19||142.19||142.19||142.19|0
1732186050000|2024-11-21 10:47:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1732186060000|2024-11-21 10:47:40|142.17|142.09|142.17|142.09|142.22|142.14|142.17|142.09|5
1732186070000|2024-11-21 10:47:50|142.22||142.17||142.22||142.17||0
1732186090000|2024-11-21 10:48:10|||||||||575
1732186100000|2024-11-21 10:48:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|5
1732186120000|2024-11-21 10:48:40|||||||||1
1732186130000|2024-11-21 10:48:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732186140000|2024-11-21 10:49:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|17
1732186160000|2024-11-21 10:49:20|142.27|142.09|142.27|142.14|142.27|142.14|142.27|142.09|5
1732186170000|2024-11-21 10:49:30|142.22|142.19|142.27|142.14|142.27|142.19|142.22|142.14|102
1732186180000|2024-11-21 10:49:40|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|1
1732186190000|2024-11-21 10:49:50|142.27||142.22||142.27||142.22||0
1732186200000|2024-11-21 10:50:00|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|11
1732186210000|2024-11-21 10:50:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|7
1732186220000|2024-11-21 10:50:20||142.14||142.19||142.19||142.14|5
1732186240000|2024-11-21 10:50:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1732186250000|2024-11-21 10:50:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|109
1732186270000|2024-11-21 10:51:10|||||||||1
1732186280000|2024-11-21 10:51:20|142.42||142.37||142.42||142.37||1
1732186290000|2024-11-21 10:51:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1732186300000|2024-11-21 10:51:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1201
1732186310000|2024-11-21 10:51:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1218
1732186320000|2024-11-21 10:52:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|8
1732186330000|2024-11-21 10:52:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|42
1732186340000|2024-11-21 10:52:20||142.29||142.34||142.34||142.29|7
1732186350000|2024-11-21 10:52:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|37
1732186370000|2024-11-21 10:52:50|||||||||1
1732186390000|2024-11-21 10:53:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|32
1732186410000|2024-11-21 10:53:30||142.19||142.19||142.19||142.19|2
1732186420000|2024-11-21 10:53:40||142.24||142.24||142.24||142.24|0
1732186440000|2024-11-21 10:54:00|||||||||2
1732186450000|2024-11-21 10:54:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1732186460000|2024-11-21 10:54:20|||||||||1
1732186470000|2024-11-21 10:54:30|||||||||1
1732186490000|2024-11-21 10:54:50|||||||||1
1732186500000|2024-11-21 10:55:00|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|1
1732186510000|2024-11-21 10:55:10|142.22|142.19|142.22|142.14|142.22|142.19|142.22|142.14|3
1732186520000|2024-11-21 10:55:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|6
1732186530000|2024-11-21 10:55:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|1
1732186540000|2024-11-21 10:55:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|16
1732186550000|2024-11-21 10:55:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1732186560000|2024-11-21 10:56:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|2
1732186570000|2024-11-21 10:56:10|142.22||142.22||142.22||142.17||0
1732186580000|2024-11-21 10:56:20|142.27|142.14|142.27|142.19|142.27|142.19|142.27|142.09|13
1732186600000|2024-11-21 10:56:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|12
1732186610000|2024-11-21 10:56:50|142.12|142.04|142.17|142.09|142.22|142.14|142.12|142.04|13
1732186620000|2024-11-21 10:57:00|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|1
1732186640000|2024-11-21 10:57:20|142.27||142.22||142.27||142.22||0
1732186650000|2024-11-21 10:57:30|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|7
1732186660000|2024-11-21 10:57:40|||||||||1
1732186680000|2024-11-21 10:58:00|142.32|142.14|142.37|142.29|142.42|142.29|142.32|142.14|75
1732186700000|2024-11-21 10:58:20|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|3
1732186710000|2024-11-21 10:58:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1732186720000|2024-11-21 10:58:40|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|210
1732186730000|2024-11-21 10:58:50|||||||||17
1732186740000|2024-11-21 10:59:00||142.29||142.34||142.34||142.29|49
1732186750000|2024-11-21 10:59:10|142.47||142.42||142.47||142.42||0
1732186760000|2024-11-21 10:59:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|4
1732186780000|2024-11-21 10:59:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|20
1732186790000|2024-11-21 10:59:50|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|2
1732186800000|2024-11-21 11:00:00|142.47|142.44|142.52|142.44|142.52|142.44|142.47|142.44|11
1732186810000|2024-11-21 11:00:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|7
1732186820000|2024-11-21 11:00:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|0
1732186830000|2024-11-21 11:00:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|1
1732186840000|2024-11-21 11:00:40|||||||||1
1732186850000|2024-11-21 11:00:50|||||||||1
1732186860000|2024-11-21 11:01:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|11
1732186890000|2024-11-21 11:01:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|8
1732186900000|2024-11-21 11:01:40|||||||||2
1732186920000|2024-11-21 11:02:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|25
1732186930000|2024-11-21 11:02:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|34
1732186940000|2024-11-21 11:02:20|||||||||10
1732186950000|2024-11-21 11:02:30|142.52|142.44|142.47|142.39|142.52|142.49|142.47|142.39|3
1732186960000|2024-11-21 11:02:40|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|2
1732186990000|2024-11-21 11:03:10||142.39||142.44||142.44||142.39|19
1732187000000|2024-11-21 11:03:20|||||||||1
1732187020000|2024-11-21 11:03:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1732187030000|2024-11-21 11:03:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732187050000|2024-11-21 11:04:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|52
1732187070000|2024-11-21 11:04:30|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|6
1732187080000|2024-11-21 11:04:40|142.42|142.39|142.47|142.34|142.47|142.39|142.42|142.34|1
1732187090000|2024-11-21 11:04:50|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|0
1732187100000|2024-11-21 11:05:00|142.42|142.34|142.42|142.34|142.47|142.34|142.42|142.34|2
1732187110000|2024-11-21 11:05:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|3
1732187120000|2024-11-21 11:05:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|2
1732187130000|2024-11-21 11:05:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732187150000|2024-11-21 11:05:50|142.57||142.57||142.57||142.57||4
1732187160000|2024-11-21 11:06:00|142.52||142.52||142.57||142.52||9
1732187170000|2024-11-21 11:06:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1732187180000|2024-11-21 11:06:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|1
1732187190000|2024-11-21 11:06:30|142.57|142.49|142.57|142.44|142.57|142.49|142.57|142.44|3
1732187200000|2024-11-21 11:06:40||142.49||142.49||142.49||142.49|0
1732187210000|2024-11-21 11:06:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1732187220000|2024-11-21 11:07:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|3
1732187230000|2024-11-21 11:07:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|4
1732187240000|2024-11-21 11:07:20||142.44||142.49||142.49||142.44|1
1732187260000|2024-11-21 11:07:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|4
1732187290000|2024-11-21 11:08:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|10
1732187300000|2024-11-21 11:08:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|8
1732187330000|2024-11-21 11:08:50|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|3
1732187340000|2024-11-21 11:09:00|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|10
1732187350000|2024-11-21 11:09:10|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|1
1732187360000|2024-11-21 11:09:20|142.62||142.57||142.62||142.57||0
1732187370000|2024-11-21 11:09:30|142.62||142.62||142.62||142.57||0
1732187380000|2024-11-21 11:09:40|142.67|142.54|142.62|142.54|142.67|142.54|142.62|142.54|11
1732187390000|2024-11-21 11:09:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|2
1732187400000|2024-11-21 11:10:00|||||||||7
1732187420000|2024-11-21 11:10:20|142.57|142.49|142.62|142.49|142.62|142.49|142.57|142.49|17
1732187430000|2024-11-21 11:10:30|142.57||142.57||142.57||142.57||0
1732187440000|2024-11-21 11:10:40|||||||||7
1732187460000|2024-11-21 11:11:00|142.62||142.57||142.62||142.57||0
1732187470000|2024-11-21 11:11:10|142.62||142.57||142.62||142.57||0
1732187490000|2024-11-21 11:11:30|142.62||142.57||142.62||142.57||1
1732187500000|2024-11-21 11:11:40|142.62||142.62||142.62||142.62||60
1732187510000|2024-11-21 11:11:50|142.57|142.44|142.57|142.44|142.57|142.44|142.52|142.44|9
1732187520000|2024-11-21 11:12:00|142.52||142.52||142.57||142.52||0
1732187530000|2024-11-21 11:12:10|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|15
1732187540000|2024-11-21 11:12:20|142.52||142.52||142.57||142.52||12
1732187550000|2024-11-21 11:12:30||142.39||142.44||142.44||142.39|40
1732187570000|2024-11-21 11:12:50|||||||||11
1732187580000|2024-11-21 11:13:00|||||||||6
1732187600000|2024-11-21 11:13:20|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|23
1732187610000|2024-11-21 11:13:30|142.52|142.49|142.57|142.44|142.57|142.49|142.52|142.44|17
1732187620000|2024-11-21 11:13:40|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.49|0
1732187630000|2024-11-21 11:13:50|||||||||4
1732187640000|2024-11-21 11:14:00|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|11
1732187650000|2024-11-21 11:14:10||142.49||142.54||142.54||142.49|3
1732187660000|2024-11-21 11:14:20||142.49||142.54||142.54||142.49|1
1732187680000|2024-11-21 11:14:40|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|28
1732187690000|2024-11-21 11:14:50|142.67||142.62||142.67||142.62||2
1732187700000|2024-11-21 11:15:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|49
1732187710000|2024-11-21 11:15:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1732187720000|2024-11-21 11:15:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|53
1732187730000|2024-11-21 11:15:30|||||||||1
1732187740000|2024-11-21 11:15:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|35
1732187750000|2024-11-21 11:15:50|||||||||1
1732187760000|2024-11-21 11:16:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|28
1732187780000|2024-11-21 11:16:20||142.54||142.59||142.59||142.54|7
1732187790000|2024-11-21 11:16:30||142.54||142.59||142.59||142.54|2
1732187800000|2024-11-21 11:16:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|3
1732187820000|2024-11-21 11:17:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|51
1732187830000|2024-11-21 11:17:10|||||||||26
1732187850000|2024-11-21 11:17:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|6
1732187880000|2024-11-21 11:18:00|142.72|142.64|142.72|142.64|142.72|142.69|142.72|142.64|8
1732187890000|2024-11-21 11:18:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|9
1732187900000|2024-11-21 11:18:20|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|19
1732187910000|2024-11-21 11:18:30||142.64||142.64||142.64||142.64|3
1732187920000|2024-11-21 11:18:40||142.69||142.69||142.69||142.69|2
1732187950000|2024-11-21 11:19:10|142.82||142.77||142.82||142.77||380
1732187970000|2024-11-21 11:19:30|||||||||1
1732187990000|2024-11-21 11:19:50|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|28
1732188000000|2024-11-21 11:20:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|19
1732188010000|2024-11-21 11:20:10|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|11
1732188020000|2024-11-21 11:20:20|||||||||113
1732188030000|2024-11-21 11:20:30|142.72|142.64|142.77|142.64|142.77|142.69|142.72|142.64|27
1732188040000|2024-11-21 11:20:40|142.72|142.69|142.72|142.64|142.77|142.69|142.72|142.64|15
1732188060000|2024-11-21 11:21:00|||||||||8
1732188070000|2024-11-21 11:21:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|10
1732188080000|2024-11-21 11:21:20||142.64||142.69||142.69||142.64|6
1732188110000|2024-11-21 11:21:50|||||||||10
1732188120000|2024-11-21 11:22:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|13
1732188130000|2024-11-21 11:22:10||142.69||142.74||142.74||142.69|2
1732188140000|2024-11-21 11:22:20|||||||||3
1732188150000|2024-11-21 11:22:30|||||||||2
1732188160000|2024-11-21 11:22:40|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|13
1732188170000|2024-11-21 11:22:50||142.74||142.79||142.79||142.74|5
1732188180000|2024-11-21 11:23:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|28
1732188200000|2024-11-21 11:23:20|||||||||32
1732188210000|2024-11-21 11:23:30||142.69||142.74||142.74||142.69|34
1732188220000|2024-11-21 11:23:40|||||||||1
1732188230000|2024-11-21 11:23:50||142.69||142.74||142.74||142.69|3
1732188250000|2024-11-21 11:24:10|||||||||6
1732188260000|2024-11-21 11:24:20||142.69||142.74||142.74||142.69|6
1732188270000|2024-11-21 11:24:30||142.69||142.74||142.74||142.69|21
1732188280000|2024-11-21 11:24:40|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|320
1732188290000|2024-11-21 11:24:50|142.92||142.87||142.92||142.87||318
1732188310000|2024-11-21 11:25:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|898
1732188320000|2024-11-21 11:25:20|||||||||53
1732188340000|2024-11-21 11:25:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|276
1732188350000|2024-11-21 11:25:50|||||||||107
1732188360000|2024-11-21 11:26:00|||||||||12
1732188380000|2024-11-21 11:26:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|371
1732188400000|2024-11-21 11:26:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|84
1732188410000|2024-11-21 11:26:50|||||||||4
1732188420000|2024-11-21 11:27:00|||||||||7
1732188430000|2024-11-21 11:27:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|25
1732188440000|2024-11-21 11:27:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|51
1732188460000|2024-11-21 11:27:40|142.97|142.79|142.92|142.84|142.97|142.84|142.92|142.79|49
1732188470000|2024-11-21 11:27:50|142.97||142.97||142.97||142.92||22
1732188480000|2024-11-21 11:28:00||142.89||142.89||142.89||142.89|0
1732188500000|2024-11-21 11:28:20|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|6
1732188510000|2024-11-21 11:28:30|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|28
1732188520000|2024-11-21 11:28:40||142.84||142.89||142.89||142.84|1
1732188560000|2024-11-21 11:29:20|143.02||142.97||143.02||142.97||47
1732188570000|2024-11-21 11:29:30|143.02||142.97||143.02||142.97||0
1732188580000|2024-11-21 11:29:40|143.02||143.02||143.02||142.97||0
1732188590000|2024-11-21 11:29:50|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|12
1732188600000|2024-11-21 11:30:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|2
1732188610000|2024-11-21 11:30:10|||||||||1
1732188620000|2024-11-21 11:30:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1732188640000|2024-11-21 11:30:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|42
1732188650000|2024-11-21 11:30:50|142.92||142.87||142.92||142.87||19
1732188660000|2024-11-21 11:31:00|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|11
1732188670000|2024-11-21 11:31:10|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|14
1732188690000|2024-11-21 11:31:30|142.97||142.92||142.97||142.92||1
1732188700000|2024-11-21 11:31:40|142.97||142.92||142.97||142.92||2
1732188710000|2024-11-21 11:31:50|142.97||142.92||142.97||142.92||0
1732188720000|2024-11-21 11:32:00|142.97||142.92||142.97||142.92||6
1732188730000|2024-11-21 11:32:10|142.97||142.92||142.97||142.92||0
1732188740000|2024-11-21 11:32:20|142.97|142.89|143.02|142.94|143.02|142.94|142.92|142.89|13
1732188750000|2024-11-21 11:32:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1732188770000|2024-11-21 11:32:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|17
1732188780000|2024-11-21 11:33:00|||||||||2
1732188790000|2024-11-21 11:33:10|142.97||142.92||142.97||142.92||0
1732188800000|2024-11-21 11:33:20|142.97|142.79|142.87|142.79|142.97|142.79|142.87|142.79|116
1732188810000|2024-11-21 11:33:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|43
1732188820000|2024-11-21 11:33:40|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1732188840000|2024-11-21 11:34:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|97
1732188850000|2024-11-21 11:34:10|||||||||1
1732188860000|2024-11-21 11:34:20|||||||||3
1732188870000|2024-11-21 11:34:30|||||||||166
1732188880000|2024-11-21 11:34:40|||||||||21
1732188890000|2024-11-21 11:34:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|125
1732188900000|2024-11-21 11:35:00|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|5
1732188910000|2024-11-21 11:35:10|143.07||143.02||143.07||143.02||1
1732188920000|2024-11-21 11:35:20||142.89||142.94||142.94||142.89|18
1732188930000|2024-11-21 11:35:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|5
1732188940000|2024-11-21 11:35:40|142.97||143.02||143.02||142.97||0
1732188950000|2024-11-21 11:35:50|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|3
1732188960000|2024-11-21 11:36:00|143.02||142.97||143.02||142.97||0
1732188970000|2024-11-21 11:36:10|143.02||143.02||143.02||142.97||0
1732188980000|2024-11-21 11:36:20|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|39
1732188990000|2024-11-21 11:36:30|143.02||143.02||143.02||142.97||0
1732189000000|2024-11-21 11:36:40|142.97||142.97||143.02||142.97||2
1732189010000|2024-11-21 11:36:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1732189020000|2024-11-21 11:37:00|142.97||142.97||142.97||142.92||7
1732189030000|2024-11-21 11:37:10|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|18
1732189050000|2024-11-21 11:37:30|||||||||1
1732189070000|2024-11-21 11:37:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|9
1732189100000|2024-11-21 11:38:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|5
1732189110000|2024-11-21 11:38:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|10
1732189140000|2024-11-21 11:39:00|||||||||1
1732189150000|2024-11-21 11:39:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732189170000|2024-11-21 11:39:30|142.97||142.97||142.97||142.92||0
1732189180000|2024-11-21 11:39:40|142.92||142.92||142.92||142.92||0
1732189190000|2024-11-21 11:39:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|15
1732189240000|2024-11-21 11:40:40|||||||||1
1732189250000|2024-11-21 11:40:50||142.79||142.84||142.84||142.79|17
1732189260000|2024-11-21 11:41:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|23
1732189270000|2024-11-21 11:41:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|1
1732189290000|2024-11-21 11:41:30|||||||||56
1732189330000|2024-11-21 11:42:10|||||||||53
1732189340000|2024-11-21 11:42:20|142.92||142.87||142.92||142.87||4
1732189350000|2024-11-21 11:42:30|142.92||142.87||142.92||142.87||0
1732189360000|2024-11-21 11:42:40|142.92||142.92||142.92||142.87||0
1732189370000|2024-11-21 11:42:50||142.84||142.84||142.84||142.84|0
1732189380000|2024-11-21 11:43:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1732189390000|2024-11-21 11:43:10|142.92||142.92||142.92||142.87||2
1732189400000|2024-11-21 11:43:20|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1732189410000|2024-11-21 11:43:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|86
1732189440000|2024-11-21 11:44:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|24
1732189450000|2024-11-21 11:44:10|143.02||143.02||143.02||142.97||0
1732189460000|2024-11-21 11:44:20|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.94|0
1732189490000|2024-11-21 11:44:50|||||||||1
1732189510000|2024-11-21 11:45:10|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|4
1732189520000|2024-11-21 11:45:20||142.89||142.89||142.89||142.89|0
1732189530000|2024-11-21 11:45:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|22
1732189540000|2024-11-21 11:45:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1732189560000|2024-11-21 11:46:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|2
1732189580000|2024-11-21 11:46:20|||||||||1
1732189590000|2024-11-21 11:46:30|142.97||142.92||142.97||142.92||2
1732189600000|2024-11-21 11:46:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1732189620000|2024-11-21 11:47:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|6
1732189630000|2024-11-21 11:47:10|||||||||1
1732189640000|2024-11-21 11:47:20|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|3
1732189660000|2024-11-21 11:47:40|142.92||142.87||142.92||142.87||0
1732189670000|2024-11-21 11:47:50|142.92|142.74|142.82|142.74|142.92|142.74|142.82|142.74|104
1732189680000|2024-11-21 11:48:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|3
1732189690000|2024-11-21 11:48:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1732189710000|2024-11-21 11:48:30|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|1
1732189720000|2024-11-21 11:48:40|142.87|142.84|142.87|142.79|142.87|142.84|142.87|142.79|2
1732189730000|2024-11-21 11:48:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|76
1732189740000|2024-11-21 11:49:00|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|15
1732189750000|2024-11-21 11:49:10|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|1
1732189770000|2024-11-21 11:49:30|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|1
1732189780000|2024-11-21 11:49:40|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|2
1732189790000|2024-11-21 11:49:50|142.82||142.82||142.87||142.82||0
1732189800000|2024-11-21 11:50:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|1
1732189820000|2024-11-21 11:50:20|142.87||142.87||142.87||142.82||0
1732189830000|2024-11-21 11:50:30|142.82||142.82||142.82||142.82||0
1732189840000|2024-11-21 11:50:40||142.69||142.74||142.74||142.69|186
1732189850000|2024-11-21 11:50:50|142.87|142.79|142.77|142.69|142.87|142.79|142.77|142.64|97
1732189860000|2024-11-21 11:51:00|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|88
1732189870000|2024-11-21 11:51:10|142.82||142.82||142.82||142.82||0
1732189880000|2024-11-21 11:51:20|||||||||1
1732189890000|2024-11-21 11:51:30||142.69||142.74||142.74||142.69|1
1732189910000|2024-11-21 11:51:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|9
1732189920000|2024-11-21 11:52:00||142.69||142.74||142.74||142.69|1
1732189930000|2024-11-21 11:52:10|||||||||1
1732189940000|2024-11-21 11:52:20|||||||||1
1732189950000|2024-11-21 11:52:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|41
1732189960000|2024-11-21 11:52:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|80
1732189970000|2024-11-21 11:52:50|||||||||1
1732189990000|2024-11-21 11:53:10|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|18
1732190000000|2024-11-21 11:53:20|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|0
1732190010000|2024-11-21 11:53:30|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1
1732190020000|2024-11-21 11:53:40|||||||||1
1732190030000|2024-11-21 11:53:50|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|9
1732190040000|2024-11-21 11:54:00|142.82||142.82||142.87||142.82||0
1732190050000|2024-11-21 11:54:10|142.87||142.87||142.87||142.82||0
1732190060000|2024-11-21 11:54:20|142.82||142.82||142.87||142.82||0
1732190070000|2024-11-21 11:54:30|142.87||142.82||142.87||142.82||1
1732190100000|2024-11-21 11:55:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|11
1732190110000|2024-11-21 11:55:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|10
1732190120000|2024-11-21 11:55:20|142.92||142.87||142.92||142.87||1
1732190130000|2024-11-21 11:55:30|142.92||142.87||142.92||142.87||0
1732190150000|2024-11-21 11:55:50||142.74||142.74||142.74||142.74|22
1732190160000|2024-11-21 11:56:00||142.79||142.79||142.79||142.79|0
1732190170000|2024-11-21 11:56:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|3
1732190180000|2024-11-21 11:56:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1732190210000|2024-11-21 11:56:50||142.74||142.74||142.74||142.74|9
1732190220000|2024-11-21 11:57:00|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|5
1732190250000|2024-11-21 11:57:30|142.92||142.87||142.92||142.87||12
1732190270000|2024-11-21 11:57:50|142.92||142.87||142.92||142.87||1
1732190280000|2024-11-21 11:58:00|142.92||142.87||142.92||142.87||0
1732190290000|2024-11-21 11:58:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1732190300000|2024-11-21 11:58:20|142.97||142.92||142.97||142.92||0
1732190320000|2024-11-21 11:58:40|||||||||1
1732190330000|2024-11-21 11:58:50|142.97||142.92||142.97||142.92||0
1732190360000|2024-11-21 11:59:20|||||||||1
1732190390000|2024-11-21 11:59:50|||||||||1
1732190400000|2024-11-21 12:00:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|46
1732190410000|2024-11-21 12:00:10|||||||||1
1732190420000|2024-11-21 12:00:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|36
1732190430000|2024-11-21 12:00:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|0
1732190450000|2024-11-21 12:00:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|1
1732190460000|2024-11-21 12:01:00|||||||||5
1732190480000|2024-11-21 12:01:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|32
1732190490000|2024-11-21 12:01:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|31
1732190510000|2024-11-21 12:01:50|||||||||1
1732190520000|2024-11-21 12:02:00||142.89||142.94||142.94||142.89|15
1732190530000|2024-11-21 12:02:10|143.07|142.99|143.07|142.94|143.07|142.99|143.07|142.94|6
1732190540000|2024-11-21 12:02:20|143.12|142.99|143.12|143.04|143.12|143.04|143.12|142.99|6
1732190550000|2024-11-21 12:02:30|||||||||2
1732190560000|2024-11-21 12:02:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|15
1732190570000|2024-11-21 12:02:50|143.12||143.12||143.12||143.12||0
1732190580000|2024-11-21 12:03:00||143.04||143.04||143.04||143.04|0
1732190610000|2024-11-21 12:03:30|||||||||1
1732190640000|2024-11-21 12:04:00||142.99||143.04||143.04||142.99|8
1732190660000|2024-11-21 12:04:20||142.99||142.99||142.99||142.99|162
1732190670000|2024-11-21 12:04:30||143.04||142.99||143.04||142.99|1
1732190680000|2024-11-21 12:04:40|143.17|143.04|143.12|143.04|143.17|143.04|143.12|142.99|27
1732190690000|2024-11-21 12:04:50|143.17||143.12||143.17||143.12||2
1732190700000|2024-11-21 12:05:00|143.17||143.12||143.17||143.12||0
1732190710000|2024-11-21 12:05:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|8
1732190730000|2024-11-21 12:05:30|||||||||101
1732190740000|2024-11-21 12:05:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|103
1732190750000|2024-11-21 12:05:50|||||||||33
1732190770000|2024-11-21 12:06:10|||||||||3
1732190790000|2024-11-21 12:06:30|143.27||143.22||143.27||143.22||0
1732190800000|2024-11-21 12:06:40|143.27||143.22||143.27||143.22||1
1732190820000|2024-11-21 12:07:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|19
1732190830000|2024-11-21 12:07:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|15
1732190850000|2024-11-21 12:07:30|||||||||1
1732190900000|2024-11-21 12:08:20|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|57
1732190910000|2024-11-21 12:08:30|143.27||143.22||143.27||143.22||0
1732190920000|2024-11-21 12:08:40|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|1
1732190930000|2024-11-21 12:08:50|143.22|143.19|143.27|143.14|143.27|143.19|143.22|143.14|2
1732190940000|2024-11-21 12:09:00||143.19||143.19||143.19||143.19|0
1732190950000|2024-11-21 12:09:10|||||||||1
1732190960000|2024-11-21 12:09:20||143.14||143.19||143.19||143.14|19
1732190970000|2024-11-21 12:09:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732190980000|2024-11-21 12:09:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|7
1732190990000|2024-11-21 12:09:50|||||||||2
1732191000000|2024-11-21 12:10:00|||||||||1
1732191010000|2024-11-21 12:10:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|84
1732191040000|2024-11-21 12:10:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|49
1732191050000|2024-11-21 12:10:50|||||||||1
1732191070000|2024-11-21 12:11:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|97
1732191080000|2024-11-21 12:11:20|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1732191090000|2024-11-21 12:11:30|143.22|143.14|143.22|143.14|143.22|143.19|143.22|143.14|5
1732191100000|2024-11-21 12:11:40|||||||||1
1732191110000|2024-11-21 12:11:50|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|1
1732191150000|2024-11-21 12:12:30|||||||||1
1732191160000|2024-11-21 12:12:40||143.09||143.09||143.09||143.09|8
1732191170000|2024-11-21 12:12:50|143.17||143.17||143.22||143.17||1
1732191180000|2024-11-21 12:13:00|143.22||143.22||143.22||143.17||5
1732191190000|2024-11-21 12:13:10|143.17||143.17||143.17||143.17||4
1732191200000|2024-11-21 12:13:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1732191220000|2024-11-21 12:13:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|1
1732191230000|2024-11-21 12:13:50||142.99||143.04||143.04||142.99|10
1732191240000|2024-11-21 12:14:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1732191250000|2024-11-21 12:14:10|143.12||143.07||143.12||143.07||0
1732191260000|2024-11-21 12:14:20|143.12||143.12||143.12||143.07||1
1732191270000|2024-11-21 12:14:30|143.07||143.07||143.12||143.07||0
1732191280000|2024-11-21 12:14:40|143.12||143.07||143.12||143.07||0
1732191290000|2024-11-21 12:14:50|143.12||143.12||143.12||143.12||9
1732191300000|2024-11-21 12:15:00|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|1
1732191310000|2024-11-21 12:15:10|143.17||143.12||143.17||143.12||0
1732191320000|2024-11-21 12:15:20|143.17||143.17||143.17||143.12||2
1732191330000|2024-11-21 12:15:30|143.12||143.12||143.17||143.12||0
1732191340000|2024-11-21 12:15:40||142.99||143.04||143.04||142.99|5
1732191350000|2024-11-21 12:15:50|||||||||52
1732191360000|2024-11-21 12:16:00|||||||||21
1732191370000|2024-11-21 12:16:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1732191380000|2024-11-21 12:16:20|||||||||31
1732191390000|2024-11-21 12:16:30|||||||||1
1732191440000|2024-11-21 12:17:20|||||||||1
1732191450000|2024-11-21 12:17:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|95
1732191460000|2024-11-21 12:17:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|9
1732191480000|2024-11-21 12:18:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|19
1732191490000|2024-11-21 12:18:10|||||||||1
1732191500000|2024-11-21 12:18:20|||||||||2
1732191510000|2024-11-21 12:18:30|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1732191520000|2024-11-21 12:18:40|||||||||1
1732191530000|2024-11-21 12:18:50|||||||||10
1732191550000|2024-11-21 12:19:10|||||||||6
1732191590000|2024-11-21 12:19:50|||||||||1
1732191620000|2024-11-21 12:20:20|||||||||9
1732191630000|2024-11-21 12:20:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|3
1732191680000|2024-11-21 12:21:20|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|57
1732191690000|2024-11-21 12:21:30|143.07|143.04|143.12|143.04|143.12|143.04|143.07|143.04|0
1732191700000|2024-11-21 12:21:40||142.99||143.04||143.04||142.99|1
1732191730000|2024-11-21 12:22:10|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|1
1732191770000|2024-11-21 12:22:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|8
1732191780000|2024-11-21 12:23:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|30
1732191790000|2024-11-21 12:23:10|143.12||143.07||143.12||143.07||4
1732191830000|2024-11-21 12:23:50|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|3
1732191840000|2024-11-21 12:24:00|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|6
1732191850000|2024-11-21 12:24:10|143.02||143.02||143.07||143.02||0
1732191860000|2024-11-21 12:24:20|143.07||143.07||143.07||143.02||0
1732191870000|2024-11-21 12:24:30|143.02||143.02||143.02||143.02||0
1732191880000|2024-11-21 12:24:40|||||||||1
1732191900000|2024-11-21 12:25:00|||||||||6
1732191910000|2024-11-21 12:25:10|143.07||143.07||143.07||143.07||0
1732191920000|2024-11-21 12:25:20|143.02||143.02||143.07||143.02||15
1732191930000|2024-11-21 12:25:30|143.07||143.02||143.07||143.02||1
1732191950000|2024-11-21 12:25:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|0
1732191960000|2024-11-21 12:26:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|115
1732191980000|2024-11-21 12:26:20|||||||||1
1732192000000|2024-11-21 12:26:40|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|34
1732192010000|2024-11-21 12:26:50|143.02||143.02||143.02||143.02||0
1732192020000|2024-11-21 12:27:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|24
1732192030000|2024-11-21 12:27:10|143.07||143.07||143.07||143.07||0
1732192050000|2024-11-21 12:27:30||142.99||142.99||142.99||142.99|0
1732192060000|2024-11-21 12:27:40|143.02|142.94|142.97|142.89|143.07|142.94|142.97|142.89|7
1732192070000|2024-11-21 12:27:50||142.84||142.89||142.89||142.84|10
1732192090000|2024-11-21 12:28:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|127
1732192100000|2024-11-21 12:28:20|142.97||142.97||142.97||142.92||17
1732192110000|2024-11-21 12:28:30|143.02|142.89|142.97|142.89|143.02|142.89|142.97|142.89|52
1732192120000|2024-11-21 12:28:40|||||||||1
1732192170000|2024-11-21 12:29:30|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|21
1732192200000|2024-11-21 12:30:00|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|2
1732192210000|2024-11-21 12:30:10|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|1
1732192220000|2024-11-21 12:30:20||142.89||142.94||142.94||142.89|1
1732192240000|2024-11-21 12:30:40|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|2
1732192260000|2024-11-21 12:31:00|||||||||1
1732192270000|2024-11-21 12:31:10|||||||||1
1732192290000|2024-11-21 12:31:30|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|19
1732192300000|2024-11-21 12:31:40|142.97||142.97||142.97||142.97||0
1732192320000|2024-11-21 12:32:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|533
1732192340000|2024-11-21 12:32:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|11
1732192360000|2024-11-21 12:32:40|||||||||1
1732192370000|2024-11-21 12:32:50|142.92||142.87||142.92||142.87||27
1732192380000|2024-11-21 12:33:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|28
1732192400000|2024-11-21 12:33:20||142.79||142.84||142.84||142.79|8
1732192410000|2024-11-21 12:33:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1732192420000|2024-11-21 12:33:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|4
1732192430000|2024-11-21 12:33:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|4
1732192440000|2024-11-21 12:34:00|142.87||142.87||142.87||142.87||16
1732192450000|2024-11-21 12:34:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|1
1732192460000|2024-11-21 12:34:20|||||||||1
1732192470000|2024-11-21 12:34:30|||||||||7
1732192480000|2024-11-21 12:34:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|2
1732192490000|2024-11-21 12:34:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|11
1732192510000|2024-11-21 12:35:10|||||||||1
1732192560000|2024-11-21 12:36:00|||||||||1
1732192570000|2024-11-21 12:36:10|||||||||7
1732192590000|2024-11-21 12:36:30|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|22
1732192600000|2024-11-21 12:36:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|2
1732192610000|2024-11-21 12:36:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1732192620000|2024-11-21 12:37:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1732192630000|2024-11-21 12:37:10|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|2
1732192660000|2024-11-21 12:37:40|||||||||1
1732192680000|2024-11-21 12:38:00|142.87||142.82||142.87||142.82||0
1732192690000|2024-11-21 12:38:10|142.87||142.82||142.87||142.82||0
1732192700000|2024-11-21 12:38:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1732192710000|2024-11-21 12:38:30|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|4
1732192720000|2024-11-21 12:38:40|142.87||142.82||142.87||142.82||0
1732192740000|2024-11-21 12:39:00|142.87||142.82||142.87||142.82||0
1732192750000|2024-11-21 12:39:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|51
1732192760000|2024-11-21 12:39:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1732192780000|2024-11-21 12:39:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|145
1732192800000|2024-11-21 12:40:00|143.02||143.02||143.02||143.02||2
1732192810000|2024-11-21 12:40:10|142.97|142.94|143.07|142.99|143.07|142.99|142.97|142.94|7
1732192830000|2024-11-21 12:40:30|143.12||143.07||143.12||143.07||0
1732192850000|2024-11-21 12:40:50|||||||||1
1732192870000|2024-11-21 12:41:10|143.02|142.94|143.02|142.89|143.07|142.94|142.97|142.89|69
1732192880000|2024-11-21 12:41:20||142.94||142.94||142.94||142.94|0
1732192900000|2024-11-21 12:41:40|||||||||35
1732192910000|2024-11-21 12:41:50||142.89||142.94||142.94||142.89|1
1732192930000|2024-11-21 12:42:10|143.07||143.07||143.07||143.02||8
1732192940000|2024-11-21 12:42:20||142.99||142.99||142.99||142.99|12
1732192950000|2024-11-21 12:42:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|21
1732192960000|2024-11-21 12:42:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1732192970000|2024-11-21 12:42:50|143.02||143.02||143.02||142.97||0
1732192980000|2024-11-21 12:43:00||142.94||142.94||142.94||142.94|0
1732193000000|2024-11-21 12:43:20|||||||||28
1732193010000|2024-11-21 12:43:30|143.07||143.02||143.07||143.02||1
1732193020000|2024-11-21 12:43:40|143.07||143.07||143.07||143.07||0
1732193030000|2024-11-21 12:43:50|143.02|142.99|143.07|142.94|143.07|142.99|143.02|142.94|2
1732193040000|2024-11-21 12:44:00|143.02|142.89|143.02|142.94|143.07|142.94|142.97|142.89|7
1732193050000|2024-11-21 12:44:10||142.89||142.94||142.94||142.89|10
1732193060000|2024-11-21 12:44:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|5
1732193070000|2024-11-21 12:44:30||142.89||142.94||142.94||142.89|2
1732193100000|2024-11-21 12:45:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1732193150000|2024-11-21 12:45:50|||||||||1
1732193160000|2024-11-21 12:46:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|38
1732193180000|2024-11-21 12:46:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|13
1732193190000|2024-11-21 12:46:30|||||||||2
1732193220000|2024-11-21 12:47:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|7
1732193240000|2024-11-21 12:47:20|||||||||1
1732193250000|2024-11-21 12:47:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|5
1732193280000|2024-11-21 12:48:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1732193290000|2024-11-21 12:48:10|||||||||1
1732193310000|2024-11-21 12:48:30|142.92||142.92||142.92||142.87||2
1732193320000|2024-11-21 12:48:40|142.87||142.87||142.92||142.87||2
1732193330000|2024-11-21 12:48:50|||||||||2
1732193340000|2024-11-21 12:49:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|4
1732193390000|2024-11-21 12:49:50|||||||||1
1732193400000|2024-11-21 12:50:00|142.87||142.82||142.87||142.82||9
1732193410000|2024-11-21 12:50:10||142.69||142.69||142.69||142.69|2
1732193420000|2024-11-21 12:50:20||142.74||142.74||142.74||142.74|0
1732193440000|2024-11-21 12:50:40|||||||||1
1732193460000|2024-11-21 12:51:00|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|6
1732193480000|2024-11-21 12:51:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|14
1732193490000|2024-11-21 12:51:30|142.77||142.72||142.77||142.72||1
1732193520000|2024-11-21 12:52:00|142.77||142.72||142.77||142.72||0
1732193530000|2024-11-21 12:52:10|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|1
1732193540000|2024-11-21 12:52:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|14
1732193570000|2024-11-21 12:52:50|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|16
1732193580000|2024-11-21 12:53:00||142.69||142.69||142.69||142.64|12
1732193590000|2024-11-21 12:53:10|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|5
1732193600000|2024-11-21 12:53:20|142.72||142.72||142.72||142.72||0
1732193610000|2024-11-21 12:53:30|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|4
1732193620000|2024-11-21 12:53:40|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|7
1732193630000|2024-11-21 12:53:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1732193640000|2024-11-21 12:54:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|4
1732193650000|2024-11-21 12:54:10||142.69||142.69||142.74||142.69|2
1732193660000|2024-11-21 12:54:20|142.77|142.64|142.77|142.69|142.77|142.69|142.72|142.64|1
1732193670000|2024-11-21 12:54:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1732193680000|2024-11-21 12:54:40|||||||||1
1732193690000|2024-11-21 12:54:50|142.77||142.72||142.77||142.72||0
1732193710000|2024-11-21 12:55:10|142.77||142.72||142.77||142.72||0
1732193720000|2024-11-21 12:55:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1732193730000|2024-11-21 12:55:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|3
1732193740000|2024-11-21 12:55:40|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|1
1732193750000|2024-11-21 12:55:50|142.72||142.72||142.77||142.72||0
1732193760000|2024-11-21 12:56:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1732193780000|2024-11-21 12:56:20|||||||||1
1732193790000|2024-11-21 12:56:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|2
1732193800000|2024-11-21 12:56:40|||||||||4
1732193810000|2024-11-21 12:56:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1732193820000|2024-11-21 12:57:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1732193830000|2024-11-21 12:57:10|||||||||1
1732193840000|2024-11-21 12:57:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1732193860000|2024-11-21 12:57:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|4
1732193880000|2024-11-21 12:58:00|||||||||1
1732193900000|2024-11-21 12:58:20|142.82||142.82||142.82||142.82||2
1732193910000|2024-11-21 12:58:30|142.77||142.77||142.82||142.77||2
1732193930000|2024-11-21 12:58:50|||||||||1
1732193940000|2024-11-21 12:59:00|142.82||142.77||142.82||142.77||10
1732193950000|2024-11-21 12:59:10|||||||||2
1732193960000|2024-11-21 12:59:20|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|19
1732193970000|2024-11-21 12:59:30||142.69||142.69||142.69||142.69|0
1732193980000|2024-11-21 12:59:40|||||||||1
1732194000000|2024-11-21 13:00:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1732194010000|2024-11-21 13:00:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1732194020000|2024-11-21 13:00:20|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|1
1732194060000|2024-11-21 13:01:00|||||||||1
1732194070000|2024-11-21 13:01:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1732194080000|2024-11-21 13:01:20|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|646
1732194100000|2024-11-21 13:01:40|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|51
1732194110000|2024-11-21 13:01:50|142.97||142.92||142.97||142.92||0
1732194120000|2024-11-21 13:02:00|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|1
1732194130000|2024-11-21 13:02:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|10
1732194170000|2024-11-21 13:02:50|||||||||1
1732194190000|2024-11-21 13:03:10|142.97||142.92||142.97||142.92||0
1732194200000|2024-11-21 13:03:20|142.97||142.92||142.97||142.92||11
1732194220000|2024-11-21 13:03:40|||||||||1
1732194230000|2024-11-21 13:03:50|142.97||142.97||142.97||142.92||0
1732194240000|2024-11-21 13:04:00|142.92|142.89|142.97|142.84|142.97|142.89|142.92|142.84|8
1732194250000|2024-11-21 13:04:10|142.92||142.97||142.97||142.92||3
1732194260000|2024-11-21 13:04:20|142.92||142.92||142.92||142.92||0
1732194270000|2024-11-21 13:04:30|||||||||1
1732194290000|2024-11-21 13:04:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|8
1732194300000|2024-11-21 13:05:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|4
1732194310000|2024-11-21 13:05:10|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|55
1732194320000|2024-11-21 13:05:20|142.87||142.87||142.92||142.87||1
1732194330000|2024-11-21 13:05:30|142.92||142.87||142.92||142.87||1
1732194340000|2024-11-21 13:05:40|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|13
1732194350000|2024-11-21 13:05:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1732194360000|2024-11-21 13:06:00|||||||||1
1732194370000|2024-11-21 13:06:10|142.92|142.74|142.82|142.74|142.92|142.74|142.82|142.74|8
1732194380000|2024-11-21 13:06:20|142.87||142.87||142.87||142.87||0
1732194390000|2024-11-21 13:06:30||142.79||142.79||142.79||142.79|0
1732194410000|2024-11-21 13:06:50|||||||||1
1732194420000|2024-11-21 13:07:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1732194430000|2024-11-21 13:07:10|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|16
1732194440000|2024-11-21 13:07:20|142.87||142.92||142.92||142.87||0
1732194450000|2024-11-21 13:07:30|142.87||142.92||142.92||142.87||0
1732194460000|2024-11-21 13:07:40|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|9
1732194480000|2024-11-21 13:08:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|14
1732194510000|2024-11-21 13:08:30|142.87||142.87||142.87||142.82||17
1732194520000|2024-11-21 13:08:40|142.82||142.82||142.82||142.82||0
1732194530000|2024-11-21 13:08:50|142.87||142.82||142.87||142.82||0
1732194550000|2024-11-21 13:09:10|||||||||1
1732194560000|2024-11-21 13:09:20|||||||||1
1732194570000|2024-11-21 13:09:30|142.87||142.82||142.87||142.82||5
1732194580000|2024-11-21 13:09:40|142.87||142.82||142.87||142.82||0
1732194590000|2024-11-21 13:09:50|||||||||2
1732194610000|2024-11-21 13:10:10|||||||||1
1732194650000|2024-11-21 13:10:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1732194660000|2024-11-21 13:11:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|14
1732194710000|2024-11-21 13:11:50|||||||||1
1732194730000|2024-11-21 13:12:10|142.97||142.92||142.97||142.92||16
1732194740000|2024-11-21 13:12:20|142.97||142.92||142.97||142.92||0
1732194750000|2024-11-21 13:12:30|142.97||142.92||142.97||142.92||0
1732194760000|2024-11-21 13:12:40|142.97||142.97||142.97||142.92||27
1732194770000|2024-11-21 13:12:50|142.92||142.97||142.97||142.92||0
1732194780000|2024-11-21 13:13:00||142.89||142.89||142.89||142.89|0
1732194790000|2024-11-21 13:13:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1732194800000|2024-11-21 13:13:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1732194810000|2024-11-21 13:13:30|143.02||143.02||143.02||143.02||0
1732194820000|2024-11-21 13:13:40||142.94||142.94||142.94||142.94|0
1732194830000|2024-11-21 13:13:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|10
1732194840000|2024-11-21 13:14:00||142.89||142.94||142.94||142.89|2
1732194850000|2024-11-21 13:14:10|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.89|2
1732194860000|2024-11-21 13:14:20|143.02||142.97||143.02||142.97||1
1732194870000|2024-11-21 13:14:30|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|135
1732194880000|2024-11-21 13:14:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732194900000|2024-11-21 13:15:00|142.97||142.92||142.97||142.92||5
1732194910000|2024-11-21 13:15:10|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|1976
1732194920000|2024-11-21 13:15:20|143.02|142.94|143.07|142.99|143.12|142.99|143.02|142.94|0
1732194930000|2024-11-21 13:15:30|143.12||143.07||143.12||143.07||0
1732194950000|2024-11-21 13:15:50||142.94||142.99||142.99||142.94|3
1732194960000|2024-11-21 13:16:00|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|2
1732194970000|2024-11-21 13:16:10||142.99||142.99||142.99||142.94|1
1732194990000|2024-11-21 13:16:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|10
1732195000000|2024-11-21 13:16:40|||||||||14
1732195010000|2024-11-21 13:16:50|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|9
1732195020000|2024-11-21 13:17:00|143.07||143.07||143.07||143.07||0
1732195030000|2024-11-21 13:17:10|143.12||143.12||143.12||143.12||0
1732195040000|2024-11-21 13:17:20|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|9
1732195050000|2024-11-21 13:17:30|143.07|142.94|143.07|142.99|143.12|142.99|143.07|142.94|13
1732195070000|2024-11-21 13:17:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|11
1732195080000|2024-11-21 13:18:00|143.07|142.99|143.07|142.94|143.07|142.99|143.02|142.94|13
1732195090000|2024-11-21 13:18:10|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|8
1732195100000|2024-11-21 13:18:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|2
1732195110000|2024-11-21 13:18:30|143.02||143.07||143.07||143.02||0
1732195120000|2024-11-21 13:18:40|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|0
1732195130000|2024-11-21 13:18:50|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|1
1732195140000|2024-11-21 13:19:00||142.99||142.99||142.99||142.99|0
1732195150000|2024-11-21 13:19:10|||||||||1
1732195160000|2024-11-21 13:19:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1732195180000|2024-11-21 13:19:40|143.17||143.17||143.17||143.17||1
1732195190000|2024-11-21 13:19:50||143.09||143.09||143.09||143.09|1
1732195210000|2024-11-21 13:20:10||143.04||143.09||143.09||143.04|6
1732195220000|2024-11-21 13:20:20||143.04||143.09||143.09||143.04|7
1732195240000|2024-11-21 13:20:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|2
1732195250000|2024-11-21 13:20:50|143.17||143.12||143.17||143.12||15
1732195260000|2024-11-21 13:21:00|143.17||143.12||143.17||143.12||11
1732195270000|2024-11-21 13:21:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1732195290000|2024-11-21 13:21:30|||||||||1
1732195300000|2024-11-21 13:21:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1732195320000|2024-11-21 13:22:00|143.17||143.12||143.17||143.12||0
1732195330000|2024-11-21 13:22:10|143.17||143.17||143.17||143.17||0
1732195340000|2024-11-21 13:22:20||143.09||143.09||143.09||143.09|1
1732195350000|2024-11-21 13:22:30|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|31
1732195360000|2024-11-21 13:22:40|143.12||143.17||143.17||143.12||14
1732195370000|2024-11-21 13:22:50||143.09||143.09||143.09||143.09|0
1732195380000|2024-11-21 13:23:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|2
1732195390000|2024-11-21 13:23:10|143.17||143.12||143.17||143.12||1
1732195410000|2024-11-21 13:23:30|143.17||143.12||143.17||143.12||39
1732195430000|2024-11-21 13:23:50|||||||||39
1732195440000|2024-11-21 13:24:00|143.17||143.12||143.17||143.12||0
1732195450000|2024-11-21 13:24:10|||||||||5
1732195460000|2024-11-21 13:24:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|3
1732195490000|2024-11-21 13:24:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|10
1732195500000|2024-11-21 13:25:00|143.17||143.12||143.17||143.12||3
1732195530000|2024-11-21 13:25:30|143.17||143.17||143.17||143.17||0
1732195540000|2024-11-21 13:25:40|143.12|142.99|143.07|142.99|143.12|143.04|143.07|142.99|8
1732195550000|2024-11-21 13:25:50|143.12||143.07||143.12||143.07||0
1732195580000|2024-11-21 13:26:20|143.12||143.07||143.12||143.07||13
1732195620000|2024-11-21 13:27:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|45
1732195630000|2024-11-21 13:27:10|||||||||1
1732195640000|2024-11-21 13:27:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|7
1732195650000|2024-11-21 13:27:30|143.02||142.97||143.02||142.97||0
1732195660000|2024-11-21 13:27:40|143.02||142.97||143.02||142.97||0
1732195670000|2024-11-21 13:27:50|143.02||142.97||143.02||142.97||0
1732195680000|2024-11-21 13:28:00|143.02||142.97||143.02||142.97||5
1732195700000|2024-11-21 13:28:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1732195730000|2024-11-21 13:28:50|||||||||1
1732195770000|2024-11-21 13:29:30|143.07||143.07||143.07||143.07||2
1732195780000|2024-11-21 13:29:40|143.02||143.02||143.07||143.02||2
1732195790000|2024-11-21 13:29:50|143.07||143.07||143.07||143.02||151
1732195810000|2024-11-21 13:30:10||142.99||142.94||142.99||142.94|25
1732195830000|2024-11-21 13:30:30|143.02|142.89|142.92|142.84|143.02|142.89|142.92|142.79|15
1732195840000|2024-11-21 13:30:40|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|2
1732195850000|2024-11-21 13:30:50|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|4
1732195860000|2024-11-21 13:31:00|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|12
1732195870000|2024-11-21 13:31:10||142.89||142.94||142.94||142.89|1
1732195880000|2024-11-21 13:31:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|1
1732195890000|2024-11-21 13:31:30|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.89|4
1732195900000|2024-11-21 13:31:40||142.94||142.94||142.94||142.89|0
1732195910000|2024-11-21 13:31:50|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|101
1732195920000|2024-11-21 13:32:00|||||||||12
1732195930000|2024-11-21 13:32:10|143.07||143.02||143.07||143.02||11
1732195940000|2024-11-21 13:32:20|142.97|142.89|143.07|142.99|143.07|142.99|142.97|142.89|75
1732195950000|2024-11-21 13:32:30||142.94||142.94||142.94||142.94|1
1732195960000|2024-11-21 13:32:40|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|1
1732195970000|2024-11-21 13:32:50|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|2
1732195980000|2024-11-21 13:33:00|143.07||143.07||143.07||143.02||2
1732195990000|2024-11-21 13:33:10|143.02|142.89|142.97|142.89|143.07|142.89|142.97|142.89|16
1732196000000|2024-11-21 13:33:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|28
1732196010000|2024-11-21 13:33:30|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|50
1732196020000|2024-11-21 13:33:40|142.97||142.97||142.97||142.97||1
1732196040000|2024-11-21 13:34:00|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|25
1732196050000|2024-11-21 13:34:10||142.79||142.79||142.79||142.79|2
1732196060000|2024-11-21 13:34:20||142.84||142.84||142.84||142.84|0
1732196070000|2024-11-21 13:34:30|||||||||1
1732196080000|2024-11-21 13:34:40|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|5001
1732196090000|2024-11-21 13:34:50|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|17
1732196100000|2024-11-21 13:35:00|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|8
1732196110000|2024-11-21 13:35:10|142.92|142.89|142.97|142.84|142.97|142.89|142.92|142.84|0
1732196120000|2024-11-21 13:35:20|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|2
1732196130000|2024-11-21 13:35:30|142.92|142.84|142.87|142.79|142.92|142.89|142.87|142.79|0
1732196160000|2024-11-21 13:36:00|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|2
1732196170000|2024-11-21 13:36:10|142.87||142.87||142.92||142.87||0
1732196180000|2024-11-21 13:36:20|||||||||11
1732196190000|2024-11-21 13:36:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1732196200000|2024-11-21 13:36:40|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|2
1732196210000|2024-11-21 13:36:50|142.87||142.87||142.92||142.87||0
1732196220000|2024-11-21 13:37:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732196240000|2024-11-21 13:37:20|142.97||142.92||142.97||142.92||0
1732196250000|2024-11-21 13:37:30|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|28
1732196260000|2024-11-21 13:37:40|142.97||142.92||142.97||142.92||0
1732196270000|2024-11-21 13:37:50|142.97||142.97||142.97||142.92||1
1732196280000|2024-11-21 13:38:00|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1732196320000|2024-11-21 13:38:40|||||||||1
1732196330000|2024-11-21 13:38:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1732196370000|2024-11-21 13:39:30|||||||||1
1732196380000|2024-11-21 13:39:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|4
1732196410000|2024-11-21 13:40:10|143.12||143.07||143.12||143.07||4
1732196420000|2024-11-21 13:40:20|143.12||143.07||143.12||143.07||6
1732196430000|2024-11-21 13:40:30|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|21
1732196460000|2024-11-21 13:41:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|74
1732196480000|2024-11-21 13:41:20||142.89||142.94||142.94||142.89|18
1732196490000|2024-11-21 13:41:30||142.89||142.94||142.94||142.89|1
1732196500000|2024-11-21 13:41:40|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.84|0
1732196510000|2024-11-21 13:41:50|||||||||1
1732196540000|2024-11-21 13:42:20||142.84||142.84||142.89||142.84|0
1732196550000|2024-11-21 13:42:30||142.89||142.89||142.89||142.84|0
1732196560000|2024-11-21 13:42:40|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|17
1732196570000|2024-11-21 13:42:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|11
1732196580000|2024-11-21 13:43:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|80
1732196600000|2024-11-21 13:43:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|19
1732196610000|2024-11-21 13:43:30|143.02||143.02||143.02||143.02||1
1732196620000|2024-11-21 13:43:40|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|14
1732196630000|2024-11-21 13:43:50|142.97||142.97||143.02||142.97||0
1732196640000|2024-11-21 13:44:00|143.02||142.97||143.02||142.97||0
1732196650000|2024-11-21 13:44:10|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|6
1732196660000|2024-11-21 13:44:20|143.07||143.07||143.07||143.07||11
1732196670000|2024-11-21 13:44:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.99|8
1732196680000|2024-11-21 13:44:40|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|91
1732196710000|2024-11-21 13:45:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5
1732196720000|2024-11-21 13:45:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|6
1732196730000|2024-11-21 13:45:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|15
1732196740000|2024-11-21 13:45:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|9
1732196760000|2024-11-21 13:46:00|||||||||1
1732196770000|2024-11-21 13:46:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1732196790000|2024-11-21 13:46:30|142.92|142.84|142.92|142.84|142.92|142.89|142.92|142.84|0
1732196800000|2024-11-21 13:46:40|||||||||1
1732196820000|2024-11-21 13:47:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|311
1732196830000|2024-11-21 13:47:10||142.74||142.79||142.79||142.74|3
1732196850000|2024-11-21 13:47:30|||||||||1
1732196860000|2024-11-21 13:47:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|7
1732196870000|2024-11-21 13:47:50||142.74||142.74||142.74||142.74|0
1732196880000|2024-11-21 13:48:00|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.74|14
1732196900000|2024-11-21 13:48:20|142.92||142.87||142.92||142.87||215
1732196920000|2024-11-21 13:48:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|78
1732196930000|2024-11-21 13:48:50|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|1
1732196940000|2024-11-21 13:49:00||142.79||142.74||142.79||142.74|1
1732196950000|2024-11-21 13:49:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.74|6
1732196960000|2024-11-21 13:49:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1
1732196980000|2024-11-21 13:49:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1732196990000|2024-11-21 13:49:50|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|2
1732197000000|2024-11-21 13:50:00|||||||||1
1732197010000|2024-11-21 13:50:10|142.92||142.87||142.92||142.87||11
1732197040000|2024-11-21 13:50:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|13
1732197050000|2024-11-21 13:50:50|142.87||142.82||142.87||142.82||2
1732197060000|2024-11-21 13:51:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|1
1732197080000|2024-11-21 13:51:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|70
1732197090000|2024-11-21 13:51:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|47
1732197100000|2024-11-21 13:51:40||142.59||142.59||142.59||142.59|2
1732197110000|2024-11-21 13:51:50|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|1
1732197120000|2024-11-21 13:52:00|||||||||4
1732197150000|2024-11-21 13:52:30|||||||||1
1732197160000|2024-11-21 13:52:40|142.77|142.59|142.67|142.59|142.77|142.59|142.67|142.59|106
1732197170000|2024-11-21 13:52:50|142.72||142.67||142.72||142.67||50
1732197190000|2024-11-21 13:53:10|142.72||142.67||142.72||142.67||4
1732197220000|2024-11-21 13:53:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1732197240000|2024-11-21 13:54:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|61
1732197250000|2024-11-21 13:54:10|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|1
1732197260000|2024-11-21 13:54:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1732197270000|2024-11-21 13:54:30|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|1
1732197280000|2024-11-21 13:54:40|142.72||142.67||142.72||142.67||0
1732197290000|2024-11-21 13:54:50|142.72||142.67||142.72||142.67||6
1732197320000|2024-11-21 13:55:20||142.54||142.59||142.59||142.54|2
1732197340000|2024-11-21 13:55:40|||||||||1
1732197350000|2024-11-21 13:55:50|142.72||142.67||142.72||142.67||1
1732197360000|2024-11-21 13:56:00|142.72||142.67||142.72||142.67||0
1732197370000|2024-11-21 13:56:10|142.72||142.67||142.72||142.67||0
1732197380000|2024-11-21 13:56:20|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|13
1732197390000|2024-11-21 13:56:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|2
1732197400000|2024-11-21 13:56:40|142.72||142.67||142.72||142.67||0
1732197410000|2024-11-21 13:56:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1732197440000|2024-11-21 13:57:20|||||||||1
1732197480000|2024-11-21 13:58:00|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|82
1732197490000|2024-11-21 13:58:10|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|4
1732197540000|2024-11-21 13:59:00|||||||||1
1732197570000|2024-11-21 13:59:30|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|127
1732197590000|2024-11-21 13:59:50|||||||||12
1732197600000|2024-11-21 14:00:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|16
1732197630000|2024-11-21 14:00:30|||||||||8
1732197640000|2024-11-21 14:00:40|||||||||1
1732197650000|2024-11-21 14:00:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|6
1732197660000|2024-11-21 14:01:00|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|7
1732197670000|2024-11-21 14:01:10|142.72||142.67||142.72||142.67||0
1732197680000|2024-11-21 14:01:20||142.54||142.54||142.54||142.54|4
1732197690000|2024-11-21 14:01:30|142.62||142.62||142.67||142.62||0
1732197730000|2024-11-21 14:02:10|||||||||1
1732197760000|2024-11-21 14:02:40||142.49||142.49||142.49||142.49|16
1732197770000|2024-11-21 14:02:50|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|1
1732197780000|2024-11-21 14:03:00|||||||||1
1732197790000|2024-11-21 14:03:10|||||||||211
1732197800000|2024-11-21 14:03:20|||||||||4
1732197810000|2024-11-21 14:03:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|41
1732197830000|2024-11-21 14:03:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|30
1732197840000|2024-11-21 14:04:00||142.54||142.59||142.59||142.54|60
1732197850000|2024-11-21 14:04:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|9
1732197870000|2024-11-21 14:04:30|142.67||142.62||142.67||142.62||8
1732197880000|2024-11-21 14:04:40|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|40
1732197890000|2024-11-21 14:04:50|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|7
1732197900000|2024-11-21 14:05:00|142.72|142.64|142.77|142.64|142.77|142.69|142.72|142.64|75
1732197910000|2024-11-21 14:05:10||142.69||142.64||142.69||142.64|1
1732197920000|2024-11-21 14:05:20|142.72||142.72||142.77||142.72||0
1732197930000|2024-11-21 14:05:30|||||||||1
1732197940000|2024-11-21 14:05:40|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|10
1732197950000|2024-11-21 14:05:50|142.72||142.67||142.72||142.67||0
1732197960000|2024-11-21 14:06:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|6
1732197980000|2024-11-21 14:06:20|||||||||1
1732198010000|2024-11-21 14:06:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|13
1732198020000|2024-11-21 14:07:00||142.64||142.69||142.69||142.64|75
1732198030000|2024-11-21 14:07:10|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|1
1732198040000|2024-11-21 14:07:20|142.72||142.72||142.77||142.72||0
1732198070000|2024-11-21 14:07:50||142.59||142.64||142.64||142.59|1
1732198080000|2024-11-21 14:08:00|142.77||142.72||142.77||142.72||0
1732198090000|2024-11-21 14:08:10|142.77||142.77||142.77||142.72||26
1732198100000|2024-11-21 14:08:20|142.72||142.77||142.77||142.72||0
1732198110000|2024-11-21 14:08:30|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|24
1732198120000|2024-11-21 14:08:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|4
1732198160000|2024-11-21 14:09:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|29
1732198170000|2024-11-21 14:09:30|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|15
1732198180000|2024-11-21 14:09:40|142.87||142.87||142.87||142.87||0
1732198190000|2024-11-21 14:09:50|142.82|142.69|142.77|142.69|142.82|142.69|142.77|142.69|32
1732198220000|2024-11-21 14:10:20|142.82||142.82||142.82||142.77||3
1732198230000|2024-11-21 14:10:30|142.87|142.74|142.87|142.74|142.87|142.74|142.87|142.74|0
1732198240000|2024-11-21 14:10:40||142.79||142.79||142.79||142.79|0
1732198250000|2024-11-21 14:10:50|||||||||1
1732198260000|2024-11-21 14:11:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|61
1732198270000|2024-11-21 14:11:10|||||||||6
1732198280000|2024-11-21 14:11:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1732198290000|2024-11-21 14:11:30||142.74||142.79||142.79||142.74|1
1732198300000|2024-11-21 14:11:40|||||||||50
1732198310000|2024-11-21 14:11:50|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|2
1732198320000|2024-11-21 14:12:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|4
1732198360000|2024-11-21 14:12:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1732198370000|2024-11-21 14:12:50|||||||||1
1732198390000|2024-11-21 14:13:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1
1732198410000|2024-11-21 14:13:30|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|5
1732198420000|2024-11-21 14:13:40|||||||||5
1732198440000|2024-11-21 14:14:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4
1732198450000|2024-11-21 14:14:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|3
1732198460000|2024-11-21 14:14:20|||||||||1
1732198470000|2024-11-21 14:14:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|1
1732198480000|2024-11-21 14:14:40||142.79||142.84||142.84||142.79|1
1732198490000|2024-11-21 14:14:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1732198510000|2024-11-21 14:15:10||142.74||142.79||142.79||142.74|15
1732198520000|2024-11-21 14:15:20|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|7
1732198560000|2024-11-21 14:16:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|55
1732198570000|2024-11-21 14:16:10|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|1
1732198580000|2024-11-21 14:16:20|142.77||142.77||142.77||142.77||0
1732198590000|2024-11-21 14:16:30|142.72||142.72||142.77||142.72||0
1732198610000|2024-11-21 14:16:50|||||||||1
1732198630000|2024-11-21 14:17:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|21
1732198650000|2024-11-21 14:17:30|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|1
1732198660000|2024-11-21 14:17:40|||||||||1
1732198680000|2024-11-21 14:18:00|||||||||1
1732198700000|2024-11-21 14:18:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|3
1732198710000|2024-11-21 14:18:30|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|2
1732198740000|2024-11-21 14:19:00|||||||||6
1732198760000|2024-11-21 14:19:20|||||||||1
1732198770000|2024-11-21 14:19:30||142.59||142.64||142.64||142.59|8
1732198800000|2024-11-21 14:20:00|||||||||2
1732198810000|2024-11-21 14:20:10|||||||||13
1732198820000|2024-11-21 14:20:20|||||||||2
1732198830000|2024-11-21 14:20:30|||||||||4
1732198840000|2024-11-21 14:20:40|||||||||3
1732198850000|2024-11-21 14:20:50|||||||||3
1732198860000|2024-11-21 14:21:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|6
1732198870000|2024-11-21 14:21:10|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|60
1732198880000|2024-11-21 14:21:20|142.77||142.77||142.77||142.72||5
1732198890000|2024-11-21 14:21:30|142.72||142.77||142.77||142.72||4
1732198900000|2024-11-21 14:21:40||142.69||142.69||142.69||142.69|1
1732198910000|2024-11-21 14:21:50|||||||||3
1732198920000|2024-11-21 14:22:00|||||||||3
1732198930000|2024-11-21 14:22:10|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|15
1732198940000|2024-11-21 14:22:20|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|4
1732198950000|2024-11-21 14:22:30|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|6
1732198960000|2024-11-21 14:22:40|142.72|142.64|142.77|142.64|142.77|142.69|142.72|142.64|7
1732198970000|2024-11-21 14:22:50|142.72||142.72||142.77||142.72||0
1732198980000|2024-11-21 14:23:00|142.77||142.72||142.77||142.72||3
1732198990000|2024-11-21 14:23:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|8
1732199000000|2024-11-21 14:23:20||142.64||142.64||142.64||142.64|3
1732199010000|2024-11-21 14:23:30|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|4
1732199020000|2024-11-21 14:23:40|||||||||1
1732199030000|2024-11-21 14:23:50|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|1
1732199040000|2024-11-21 14:24:00|||||||||5
1732199050000|2024-11-21 14:24:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|39
1732199060000|2024-11-21 14:24:20|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|22
1732199070000|2024-11-21 14:24:30|142.72||142.77||142.77||142.72||0
1732199080000|2024-11-21 14:24:40|142.72||142.77||142.77||142.72||0
1732199090000|2024-11-21 14:24:50|142.72||142.77||142.77||142.72||0
1732199100000|2024-11-21 14:25:00|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.64|5
1732199110000|2024-11-21 14:25:10|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|296
1732199130000|2024-11-21 14:25:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|19
1732199140000|2024-11-21 14:25:40|||||||||25
1732199150000|2024-11-21 14:25:50|||||||||1
1732199160000|2024-11-21 14:26:00|||||||||4
1732199170000|2024-11-21 14:26:10|142.92||142.92||142.92||142.92||0
1732199180000|2024-11-21 14:26:20|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|2
1732199190000|2024-11-21 14:26:30|||||||||1
1732199200000|2024-11-21 14:26:40|||||||||1
1732199210000|2024-11-21 14:26:50|142.92||142.87||142.92||142.87||1
1732199220000|2024-11-21 14:27:00|||||||||8
1732199230000|2024-11-21 14:27:10|142.92||142.87||142.92||142.87||0
1732199240000|2024-11-21 14:27:20|142.92||142.87||142.92||142.87||21
1732199260000|2024-11-21 14:27:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|7
1732199270000|2024-11-21 14:27:50|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|69
1732199280000|2024-11-21 14:28:00|||||||||4
1732199290000|2024-11-21 14:28:10|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|28
1732199300000|2024-11-21 14:28:20|||||||||39
1732199340000|2024-11-21 14:29:00|||||||||92
1732199390000|2024-11-21 14:29:50|||||||||56
1732199400000|2024-11-21 14:30:00|142.82|142.74|142.77|142.69|142.82|142.74|142.72|142.64|424
1732199410000|2024-11-21 14:30:10|||||||||92
1732199420000|2024-11-21 14:30:20|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|3
1732199430000|2024-11-21 14:30:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1732199440000|2024-11-21 14:30:40|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|102
1732199460000|2024-11-21 14:31:00|142.62|142.54|142.62|142.54|142.62|142.54|142.57|142.49|395
1732199470000|2024-11-21 14:31:10||142.49||142.54||142.54||142.49|1
1732199480000|2024-11-21 14:31:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1732199490000|2024-11-21 14:31:30|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|29
1732199500000|2024-11-21 14:31:40|142.62|142.54|142.72|142.59|142.72|142.59|142.62|142.54|143
1732199510000|2024-11-21 14:31:50|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.59|1
1732199520000|2024-11-21 14:32:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|4
1732199540000|2024-11-21 14:32:20|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|2
1732199550000|2024-11-21 14:32:30|142.62|142.59|142.62|142.54|142.67|142.59|142.62|142.54|3
1732199560000|2024-11-21 14:32:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|23
1732199570000|2024-11-21 14:32:50|||||||||15
1732199580000|2024-11-21 14:33:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|225
1732199590000|2024-11-21 14:33:10|142.62|142.44|142.52|142.44|142.62|142.44|142.52|142.44|12
1732199600000|2024-11-21 14:33:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|3
1732199610000|2024-11-21 14:33:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|3
1732199620000|2024-11-21 14:33:40|142.67||142.62||142.67||142.62||0
1732199630000|2024-11-21 14:33:50|142.67|142.49|142.57|142.49|142.67|142.49|142.57|142.49|18
1732199640000|2024-11-21 14:34:00||142.44||142.49||142.49||142.44|15
1732199650000|2024-11-21 14:34:10|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|2
1732199660000|2024-11-21 14:34:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|1
1732199670000|2024-11-21 14:34:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1732199680000|2024-11-21 14:34:40|142.52|142.34|142.47|142.39|142.52|142.39|142.47|142.34|16
1732199690000|2024-11-21 14:34:50||142.34||142.39||142.39||142.34|0
1732199700000|2024-11-21 14:35:00|142.42|142.34|142.42|142.34|142.42|142.39|142.42|142.34|0
1732199720000|2024-11-21 14:35:20|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|164
1732199730000|2024-11-21 14:35:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|56
1732199740000|2024-11-21 14:35:40|||||||||3
1732199750000|2024-11-21 14:35:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|10
1732199760000|2024-11-21 14:36:00|142.37|142.19|142.27|142.19|142.37|142.24|142.27|142.19|306
1732199770000|2024-11-21 14:36:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|7
1732199780000|2024-11-21 14:36:20|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|204
1732199790000|2024-11-21 14:36:30|||||||||2
1732199800000|2024-11-21 14:36:40|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|31
1732199810000|2024-11-21 14:36:50|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|2
1732199820000|2024-11-21 14:37:00|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|42
1732199830000|2024-11-21 14:37:10|142.27|142.24|142.32|142.19|142.32|142.24|142.27|142.19|285
1732199840000|2024-11-21 14:37:20||142.24||142.24||142.24||142.19|6
1732199850000|2024-11-21 14:37:30|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|1
1732199860000|2024-11-21 14:37:40|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|4
1732199870000|2024-11-21 14:37:50|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|2
1732199880000|2024-11-21 14:38:00|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|3
1732199890000|2024-11-21 14:38:10|||||||||37
1732199900000|2024-11-21 14:38:20|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|2
1732199910000|2024-11-21 14:38:30|142.22|142.09|142.17|142.09|142.22|142.14|142.17|142.09|530
1732199920000|2024-11-21 14:38:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|52
1732199930000|2024-11-21 14:38:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|166
1732199940000|2024-11-21 14:39:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|11
1732199950000|2024-11-21 14:39:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|12
1732199960000|2024-11-21 14:39:20|142.22|142.14|142.22|142.14|142.22|142.19|142.22|142.14|26
1732199970000|2024-11-21 14:39:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|33
1732199980000|2024-11-21 14:39:40|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|3
1732199990000|2024-11-21 14:39:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|4
1732200000000|2024-11-21 14:40:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1732200010000|2024-11-21 14:40:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|172
1732200020000|2024-11-21 14:40:20|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|50
1732200030000|2024-11-21 14:40:30|142.57||142.57||142.57||142.57||0
1732200040000|2024-11-21 14:40:40|142.62|142.44|142.57|142.49|142.62|142.49|142.52|142.44|16
1732200050000|2024-11-21 14:40:50|142.62|142.54|142.62|142.49|142.62|142.54|142.62|142.49|13
1732200060000|2024-11-21 14:41:00|142.57|142.54|142.67|142.59|142.67|142.59|142.57|142.54|16
1732200070000|2024-11-21 14:41:10|||||||||1
1732200080000|2024-11-21 14:41:20|142.62|142.54|142.67|142.54|142.67|142.59|142.62|142.54|2
1732200090000|2024-11-21 14:41:30||142.59||142.59||142.59||142.54|1
1732200100000|2024-11-21 14:41:40|142.62|142.54|142.62|142.54|142.62|142.59|142.57|142.49|0
1732200110000|2024-11-21 14:41:50||142.49||142.54||142.54||142.49|0
1732200120000|2024-11-21 14:42:00|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|1
1732200130000|2024-11-21 14:42:10|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|8
1732200140000|2024-11-21 14:42:20|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|5
1732200150000|2024-11-21 14:42:30|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|0
1732200160000|2024-11-21 14:42:40|142.57|142.44|142.57|142.49|142.57|142.49|142.57|142.44|1
1732200170000|2024-11-21 14:42:50|142.52|142.44|142.52|142.44|142.57|142.44|142.47|142.39|9
1732200180000|2024-11-21 14:43:00|142.47|142.39|142.57|142.49|142.57|142.49|142.47|142.39|11
1732200190000|2024-11-21 14:43:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|1
1732200200000|2024-11-21 14:43:20|142.67||142.62||142.67||142.62||0
1732200210000|2024-11-21 14:43:30|142.67|142.59|142.77|142.64|142.77|142.64|142.67|142.59|1
1732200220000|2024-11-21 14:43:40|142.82|142.69|142.82|142.74|142.82|142.74|142.82|142.69|2
1732200230000|2024-11-21 14:43:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|2
1732200240000|2024-11-21 14:44:00|142.87|142.79|142.87|142.79|142.92|142.79|142.82|142.79|23
1732200250000|2024-11-21 14:44:10|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|8
1732200260000|2024-11-21 14:44:20|142.87||142.87||142.87||142.87||0
1732200270000|2024-11-21 14:44:30|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|53
1732200280000|2024-11-21 14:44:40|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|0
1732200290000|2024-11-21 14:44:50|142.92|142.74|143.02|142.94|143.02|142.94|142.92|142.74|74
1732200300000|2024-11-21 14:45:00|143.07|142.99|143.02|142.94|143.07|142.99|142.97|142.89|32
1732200310000|2024-11-21 14:45:10|142.97|142.89|143.02|142.89|143.02|142.94|142.92|142.84|14
1732200320000|2024-11-21 14:45:20|142.97|142.84|142.97|142.84|142.97|142.89|142.92|142.84|3
1732200330000|2024-11-21 14:45:30|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1732200340000|2024-11-21 14:45:40|143.02|142.84|142.97|142.89|143.02|142.89|142.97|142.84|0
1732200350000|2024-11-21 14:45:50|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|0
1732200360000|2024-11-21 14:46:00|142.97||142.97||142.97||142.92||19
1732200370000|2024-11-21 14:46:10|142.92|142.89|142.97|142.89|143.02|142.89|142.92|142.89|2
1732200380000|2024-11-21 14:46:20|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|5
1732200390000|2024-11-21 14:46:30|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|77
1732200400000|2024-11-21 14:46:40|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|10
1732200410000|2024-11-21 14:46:50|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|9
1732200420000|2024-11-21 14:47:00||142.79||142.84||142.84||142.79|1
1732200430000|2024-11-21 14:47:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1732200440000|2024-11-21 14:47:20|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|1
1732200450000|2024-11-21 14:47:30|142.92|142.89|142.97|142.84|142.97|142.89|142.92|142.84|8
1732200460000|2024-11-21 14:47:40|142.92|142.89|142.97|142.89|142.97|142.89|142.92|142.84|3
1732200470000|2024-11-21 14:47:50|142.92|142.84|142.92|142.84|142.92|142.89|142.87|142.79|2
1732200480000|2024-11-21 14:48:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|0
1732200490000|2024-11-21 14:48:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|2
1732200510000|2024-11-21 14:48:30|||||||||2
1732200520000|2024-11-21 14:48:40|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|70
1732200530000|2024-11-21 14:48:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1732200540000|2024-11-21 14:49:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|87
1732200550000|2024-11-21 14:49:10|142.97|142.89|143.02|142.94|143.07|142.99|142.97|142.89|239
1732200560000|2024-11-21 14:49:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|6
1732200570000|2024-11-21 14:49:30|143.07||143.02||143.07||143.02||0
1732200580000|2024-11-21 14:49:40|143.07||143.02||143.07||143.02||0
1732200590000|2024-11-21 14:49:50|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|54
1732200600000|2024-11-21 14:50:00|143.02|142.94|143.02|142.89|143.02|142.94|142.97|142.89|0
1732200610000|2024-11-21 14:50:10|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|17
1732200620000|2024-11-21 14:50:20|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|0
1732200630000|2024-11-21 14:50:30||142.94||142.94||142.94||142.94|0
1732200650000|2024-11-21 14:50:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|6
1732200660000|2024-11-21 14:51:00|143.02||143.02||143.02||142.97||28
1732200670000|2024-11-21 14:51:10|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|2
1732200680000|2024-11-21 14:51:20||142.89||142.94||142.94||142.89|0
1732200700000|2024-11-21 14:51:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|14
1732200710000|2024-11-21 14:51:50|142.97|142.89|143.02|142.89|143.02|142.89|142.97|142.89|8
1732200720000|2024-11-21 14:52:00||142.94||142.94||142.94||142.89|6
1732200730000|2024-11-21 14:52:10|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|0
1732200740000|2024-11-21 14:52:20|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|0
1732200760000|2024-11-21 14:52:40|142.92|142.84|142.92|142.79|142.97|142.84|142.87|142.79|14
1732200770000|2024-11-21 14:52:50||142.84||142.84||142.84||142.84|0
1732200780000|2024-11-21 14:53:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|3
1732200790000|2024-11-21 14:53:10||142.79||142.84||142.84||142.79|0
1732200800000|2024-11-21 14:53:20|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|2
1732200810000|2024-11-21 14:53:30|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|6
1732200820000|2024-11-21 14:53:40|||||||||2
1732200830000|2024-11-21 14:53:50|142.82|142.74|142.82|142.74|142.82|142.79|142.82|142.74|0
1732200850000|2024-11-21 14:54:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|13
1732200860000|2024-11-21 14:54:20|142.82|142.74|142.72|142.64|142.82|142.74|142.72|142.64|13
1732200870000|2024-11-21 14:54:30|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|237
1732200880000|2024-11-21 14:54:40|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|9
1732200900000|2024-11-21 14:55:00|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|13
1732200910000|2024-11-21 14:55:10|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|1
1732200920000|2024-11-21 14:55:20|142.77|142.69|142.82|142.74|142.87|142.74|142.77|142.69|0
1732200940000|2024-11-21 14:55:40|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|16
1732200950000|2024-11-21 14:55:50|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|16
1732200960000|2024-11-21 14:56:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|12
1732200980000|2024-11-21 14:56:20|142.82||142.82||142.82||142.77||0
1732200990000|2024-11-21 14:56:30|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|0
1732201000000|2024-11-21 14:56:40|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|3
1732201010000|2024-11-21 14:56:50|142.77||142.77||142.77||142.77||0
1732201020000|2024-11-21 14:57:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|6
1732201050000|2024-11-21 14:57:30||142.69||142.69||142.74||142.69|2
1732201060000|2024-11-21 14:57:40|142.77|142.74|142.77|142.69|142.82|142.74|142.77|142.69|0
1732201070000|2024-11-21 14:57:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|226
1732201080000|2024-11-21 14:58:00|142.77||142.72||142.77||142.72||30
1732201090000|2024-11-21 14:58:10||142.59||142.64||142.64||142.59|130
1732201100000|2024-11-21 14:58:20||142.59||142.64||142.64||142.59|2
1732201110000|2024-11-21 14:58:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|0
1732201120000|2024-11-21 14:58:40||142.64||142.69||142.69||142.64|0
1732201150000|2024-11-21 14:59:10|||||||||1
1732201160000|2024-11-21 14:59:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|28
1732201170000|2024-11-21 14:59:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|16
1732201190000|2024-11-21 14:59:50|||||||||1
1732201200000|2024-11-21 15:00:00|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|9
1732201210000|2024-11-21 15:00:10|142.77|142.69|142.62|142.54|142.77|142.69|142.62|142.54|59
1732201220000|2024-11-21 15:00:20|142.67|142.49|142.67|142.59|142.67|142.59|142.57|142.49|517
1732201230000|2024-11-21 15:00:30||142.54||142.59||142.59||142.54|28
1732201240000|2024-11-21 15:00:40||142.54||142.59||142.59||142.54|1
1732201250000|2024-11-21 15:00:50|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|4
1732201260000|2024-11-21 15:01:00|142.67||142.67||142.67||142.62||2
1732201270000|2024-11-21 15:01:10|142.62|142.49|142.62|142.54|142.67|142.54|142.62|142.49|24
1732201280000|2024-11-21 15:01:20||142.49||142.49||142.54||142.49|22
1732201290000|2024-11-21 15:01:30|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|0
1732201300000|2024-11-21 15:01:40|142.57||142.57||142.57||142.57||0
1732201310000|2024-11-21 15:01:50|||||||||6
1732201320000|2024-11-21 15:02:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|25
1732201330000|2024-11-21 15:02:10|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|17
1732201340000|2024-11-21 15:02:20|142.67|142.54|142.62|142.54|142.67|142.54|142.62|142.49|3
1732201350000|2024-11-21 15:02:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1732201360000|2024-11-21 15:02:40|142.62||142.62||142.62||142.57||0
1732201370000|2024-11-21 15:02:50|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|2
1732201380000|2024-11-21 15:03:00|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|2
1732201390000|2024-11-21 15:03:10|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|24
1732201400000|2024-11-21 15:03:20|142.57|142.49|142.57|142.44|142.57|142.49|142.52|142.44|216
1732201410000|2024-11-21 15:03:30|142.52|142.49|142.57|142.49|142.57|142.49|142.52|142.49|3
1732201420000|2024-11-21 15:03:40|142.62|142.44|142.57|142.49|142.62|142.49|142.57|142.44|16
1732201430000|2024-11-21 15:03:50|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|10
1732201470000|2024-11-21 15:04:30|||||||||1
1732201480000|2024-11-21 15:04:40|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|17
1732201490000|2024-11-21 15:04:50|142.57||142.57||142.57||142.52||8
1732201500000|2024-11-21 15:05:00|142.52|142.49|142.57|142.44|142.57|142.49|142.52|142.44|6
1732201510000|2024-11-21 15:05:10|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|30
1732201520000|2024-11-21 15:05:20||142.39||142.44||142.44||142.39|4
1732201540000|2024-11-21 15:05:40|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|25
1732201550000|2024-11-21 15:05:50||142.44||142.44||142.44||142.39|2
1732201570000|2024-11-21 15:06:10|142.57||142.52||142.57||142.52||4
1732201580000|2024-11-21 15:06:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|24
1732201590000|2024-11-21 15:06:30|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.44|12
1732201600000|2024-11-21 15:06:40|142.57|142.49|142.67|142.54|142.67|142.59|142.57|142.49|3
1732201610000|2024-11-21 15:06:50|142.62|142.59|142.57|142.49|142.67|142.59|142.57|142.49|6
1732201620000|2024-11-21 15:07:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|18
1732201630000|2024-11-21 15:07:10|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|0
1732201640000|2024-11-21 15:07:20|142.62|142.54|142.67|142.54|142.67|142.59|142.57|142.49|10
1732201650000|2024-11-21 15:07:30|142.62||142.62||142.62||142.62||0
1732201660000|2024-11-21 15:07:40|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|2
1732201670000|2024-11-21 15:07:50|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|0
1732201680000|2024-11-21 15:08:00|142.62||142.57||142.62||142.57||0
1732201690000|2024-11-21 15:08:10|142.62||142.57||142.62||142.57||0
1732201700000|2024-11-21 15:08:20|142.62|142.44|142.57|142.49|142.62|142.49|142.57|142.44|4
1732201710000|2024-11-21 15:08:30|142.62|142.54|142.67|142.54|142.67|142.54|142.57|142.49|2
1732201720000|2024-11-21 15:08:40|142.62|142.49|142.62|142.54|142.67|142.54|142.62|142.49|0
1732201730000|2024-11-21 15:08:50|142.52|142.49|142.47|142.39|142.52|142.54|142.47|142.34|1689
1732201740000|2024-11-21 15:09:00|142.52|142.34|142.42|142.34|142.52|142.44|142.42|142.34|303
1732201750000|2024-11-21 15:09:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|37
1732201760000|2024-11-21 15:09:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|20
1732201770000|2024-11-21 15:09:30|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|2
1732201780000|2024-11-21 15:09:40|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|0
1732201790000|2024-11-21 15:09:50||142.34||142.39||142.39||142.34|2
1732201800000|2024-11-21 15:10:00|142.42|142.34|142.47|142.39|142.52|142.39|142.42|142.34|78
1732201810000|2024-11-21 15:10:10|142.52||142.47||142.52||142.47||0
1732201820000|2024-11-21 15:10:20|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|28
1732201830000|2024-11-21 15:10:30|||||||||2
1732201850000|2024-11-21 15:10:50|142.47|142.39|142.47|142.34|142.47|142.39|142.42|142.34|40
1732201860000|2024-11-21 15:11:00|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.34|6
1732201870000|2024-11-21 15:11:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|5
1732201880000|2024-11-21 15:11:20|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.39|5
1732201890000|2024-11-21 15:11:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732201900000|2024-11-21 15:11:40|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|23
1732201910000|2024-11-21 15:11:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|4
1732201920000|2024-11-21 15:12:00|142.62|142.44|142.62|142.54|142.62|142.54|142.57|142.44|13
1732201930000|2024-11-21 15:12:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|12
1732201950000|2024-11-21 15:12:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1732201970000|2024-11-21 15:12:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1732201980000|2024-11-21 15:13:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|52
1732201990000|2024-11-21 15:13:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|12
1732202010000|2024-11-21 15:13:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|6
1732202020000|2024-11-21 15:13:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|23
1732202030000|2024-11-21 15:13:50|142.92||142.87||142.92||142.87||22
1732202040000|2024-11-21 15:14:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|47
1732202050000|2024-11-21 15:14:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|16
1732202060000|2024-11-21 15:14:20|142.82|142.74|142.87|142.74|142.87|142.79|142.82|142.74|46
1732202070000|2024-11-21 15:14:30|142.82||142.82||142.87||142.82||0
1732202080000|2024-11-21 15:14:40|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|17
1732202090000|2024-11-21 15:14:50|142.92||142.87||142.92||142.87||0
1732202100000|2024-11-21 15:15:00|||||||||2
1732202120000|2024-11-21 15:15:20|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|175
1732202190000|2024-11-21 15:16:30|||||||||33
1732202200000|2024-11-21 15:16:40|||||||||17
1732202210000|2024-11-21 15:16:50|||||||||40
1732202230000|2024-11-21 15:17:10|||||||||125
1732202240000|2024-11-21 15:17:20|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|38
1732202250000|2024-11-21 15:17:30||142.84||142.89||142.89||142.84|81
1732202260000|2024-11-21 15:17:40|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|75
1732202270000|2024-11-21 15:17:50|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|20
1732202280000|2024-11-21 15:18:00|142.97||142.92||142.97||142.92||0
1732202290000|2024-11-21 15:18:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.84|287
1732202310000|2024-11-21 15:18:30|143.02||142.97||143.02||142.97||0
1732202330000|2024-11-21 15:18:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|11
1732202340000|2024-11-21 15:19:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|5
1732202350000|2024-11-21 15:19:10|143.02|142.89|142.97|142.89|143.02|142.94|142.97|142.89|552
1732202360000|2024-11-21 15:19:20|143.02||142.97||143.02||142.97||0
1732202370000|2024-11-21 15:19:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|54
1732202380000|2024-11-21 15:19:40|142.97||142.92||142.97||142.92||0
1732202390000|2024-11-21 15:19:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1732202400000|2024-11-21 15:20:00||142.84||142.89||142.89||142.84|11
1732202410000|2024-11-21 15:20:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|12
1732202430000|2024-11-21 15:20:30|143.02||142.97||143.02||142.97||12
1732202450000|2024-11-21 15:20:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|4
1732202460000|2024-11-21 15:21:00|||||||||1
1732202510000|2024-11-21 15:21:50|143.07||143.02||143.07||143.02||23
1732202520000|2024-11-21 15:22:00|143.07||143.02||143.07||143.02||8
1732202530000|2024-11-21 15:22:10|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|12
1732202540000|2024-11-21 15:22:20|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|4
1732202550000|2024-11-21 15:22:30|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|0
1732202560000|2024-11-21 15:22:40|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|10
1732202570000|2024-11-21 15:22:50|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|9
1732202580000|2024-11-21 15:23:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|17
1732202590000|2024-11-21 15:23:10|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|0
1732202600000|2024-11-21 15:23:20|142.87|142.84|142.87|142.79|142.92|142.84|142.87|142.79|0
1732202610000|2024-11-21 15:23:30|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|0
1732202620000|2024-11-21 15:23:40|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|0
1732202630000|2024-11-21 15:23:50|142.87||142.87||142.87||142.87||0
1732202640000|2024-11-21 15:24:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|1
1732202650000|2024-11-21 15:24:10|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|110
1732202660000|2024-11-21 15:24:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|1
1732202670000|2024-11-21 15:24:30||142.74||142.79||142.79||142.74|0
1732202680000|2024-11-21 15:24:40||142.74||142.79||142.79||142.74|0
1732202700000|2024-11-21 15:25:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|55
1732202710000|2024-11-21 15:25:10||142.79||142.84||142.84||142.79|0
1732202720000|2024-11-21 15:25:20|142.97||142.92||142.97||142.92||0
1732202730000|2024-11-21 15:25:30|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1732202750000|2024-11-21 15:25:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|10
1732202760000|2024-11-21 15:26:00|142.97||142.92||142.97||142.92||0
1732202770000|2024-11-21 15:26:10|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|11
1732202800000|2024-11-21 15:26:40|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|6
1732202820000|2024-11-21 15:27:00|142.97|142.79|142.92|142.84|142.97|142.89|142.92|142.79|5
1732202830000|2024-11-21 15:27:10|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|0
1732202840000|2024-11-21 15:27:20|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|0
1732202850000|2024-11-21 15:27:30|142.97||142.92||142.97||142.92||0
1732202860000|2024-11-21 15:27:40|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|0
1732202880000|2024-11-21 15:28:00|142.97|142.79|142.87|142.79|142.97|142.79|142.87|142.79|0
1732202900000|2024-11-21 15:28:20||142.74||142.79||142.79||142.74|0
1732202910000|2024-11-21 15:28:30|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|0
1732202920000|2024-11-21 15:28:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|0
1732202930000|2024-11-21 15:28:50|142.87||142.82||142.87||142.82||0
1732202940000|2024-11-21 15:29:00|142.87|142.69|142.82|142.74|142.87|142.74|142.82|142.69|0
1732202950000|2024-11-21 15:29:10|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|0
1732202960000|2024-11-21 15:29:20||142.64||142.69||142.69||142.64|0
1732202970000|2024-11-21 15:29:30|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|1
1732202990000|2024-11-21 15:29:50|142.77||142.72||142.77||142.72||28
1732203010000|2024-11-21 15:30:10|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|22
1732203020000|2024-11-21 15:30:20|142.82||142.77||142.82||142.77||32
1732203030000|2024-11-21 15:30:30|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|1
1732203060000|2024-11-21 15:31:00|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|44
1732203070000|2024-11-21 15:31:10|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|22
1732203090000|2024-11-21 15:31:30|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|2
1732203110000|2024-11-21 15:31:50|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|2
1732203120000|2024-11-21 15:32:00|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|0
1732203130000|2024-11-21 15:32:10||142.69||142.69||142.74||142.69|0
1732203140000|2024-11-21 15:32:20|142.77|142.74|142.82|142.69|142.82|142.74|142.77|142.69|10
1732203150000|2024-11-21 15:32:30|142.87|142.74|142.87|142.74|142.87|142.79|142.87|142.74|4
1732203160000|2024-11-21 15:32:40|142.82|142.79|142.77|142.69|142.82|142.79|142.77|142.69|1
1732203170000|2024-11-21 15:32:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|0
1732203180000|2024-11-21 15:33:00|142.87||142.87||142.87||142.82||18
1732203190000|2024-11-21 15:33:10|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|1
1732203200000|2024-11-21 15:33:20||142.79||142.79||142.79||142.74|0
1732203210000|2024-11-21 15:33:30|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|4
1732203220000|2024-11-21 15:33:40|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|26
1732203230000|2024-11-21 15:33:50||142.84||142.84||142.84||142.79|8
1732203240000|2024-11-21 15:34:00|142.97||142.97||142.97||142.92||48
1732203250000|2024-11-21 15:34:10|142.92||142.92||142.97||142.92||0
1732203260000|2024-11-21 15:34:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|9
1732203270000|2024-11-21 15:34:30|142.87||142.82||142.87||142.82||0
1732203290000|2024-11-21 15:34:50||142.69||142.74||142.74||142.69|0
1732203300000|2024-11-21 15:35:00||142.69||142.74||142.74||142.69|2
1732203310000|2024-11-21 15:35:10|||||||||5
1732203320000|2024-11-21 15:35:20|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|47
1732203330000|2024-11-21 15:35:30||142.79||142.79||142.79||142.74|0
1732203340000|2024-11-21 15:35:40|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|5
1732203350000|2024-11-21 15:35:50|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|2
1732203360000|2024-11-21 15:36:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|26
1732203380000|2024-11-21 15:36:20|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1732203410000|2024-11-21 15:36:50|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|34
1732203420000|2024-11-21 15:37:00|143.02|142.94|143.07|142.94|143.07|142.99|142.97|142.89|265
1732203430000|2024-11-21 15:37:10|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.94|251
1732203450000|2024-11-21 15:37:30|||||||||2
1732203480000|2024-11-21 15:38:00|||||||||6
1732203490000|2024-11-21 15:38:10||142.89||142.94||142.94||142.89|3
1732203500000|2024-11-21 15:38:20|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|8
1732203540000|2024-11-21 15:39:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1732203550000|2024-11-21 15:39:10|143.02|142.94|142.92|142.84|143.02|142.94|142.92|142.84|17
1732203560000|2024-11-21 15:39:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|2
1732203580000|2024-11-21 15:39:40|142.97|142.89|142.97|142.84|142.97|142.89|142.97|142.84|4
1732203590000|2024-11-21 15:39:50|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|3
1732203600000|2024-11-21 15:40:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1732203610000|2024-11-21 15:40:10|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|2
1732203630000|2024-11-21 15:40:30|||||||||4
1732203640000|2024-11-21 15:40:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1732203650000|2024-11-21 15:40:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|8
1732203660000|2024-11-21 15:41:00|143.02||143.02||143.02||142.97||6
1732203670000|2024-11-21 15:41:10|142.97||142.97||143.02||142.97||11
1732203680000|2024-11-21 15:41:20|143.02||142.97||143.02||142.97||45
1732203700000|2024-11-21 15:41:40|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|21
1732203710000|2024-11-21 15:41:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|19
1732203720000|2024-11-21 15:42:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|6
1732203730000|2024-11-21 15:42:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|1
1732203740000|2024-11-21 15:42:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|5
1732203750000|2024-11-21 15:42:30|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|20
1732203760000|2024-11-21 15:42:40|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|0
1732203770000|2024-11-21 15:42:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1732203780000|2024-11-21 15:43:00|143.17||143.17||143.17||143.12||3
1732203790000|2024-11-21 15:43:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.09|1
1732203800000|2024-11-21 15:43:20||143.04||143.04||143.09||143.04|1
1732203810000|2024-11-21 15:43:30|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|0
1732203830000|2024-11-21 15:43:50|||||||||1
1732203840000|2024-11-21 15:44:00|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|4
1732203850000|2024-11-21 15:44:10|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|2
1732203860000|2024-11-21 15:44:20||143.04||143.09||143.09||143.04|0
1732203870000|2024-11-21 15:44:30|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|95
1732203880000|2024-11-21 15:44:40|143.17||143.12||143.17||143.12||0
1732203890000|2024-11-21 15:44:50|||||||||4
1732203900000|2024-11-21 15:45:00|143.17||143.12||143.17||143.12||0
1732203910000|2024-11-21 15:45:10|143.17||143.12||143.17||143.12||0
1732203930000|2024-11-21 15:45:30|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|84
1732203950000|2024-11-21 15:45:50|||||||||313
1732203960000|2024-11-21 15:46:00|||||||||5
1732203970000|2024-11-21 15:46:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|1
1732203990000|2024-11-21 15:46:30|143.12||143.07||143.12||143.07||6
1732204000000|2024-11-21 15:46:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|64
1732204010000|2024-11-21 15:46:50|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|52
1732204020000|2024-11-21 15:47:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|15
1732204030000|2024-11-21 15:47:10|||||||||3
1732204040000|2024-11-21 15:47:20|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.14|49
1732204050000|2024-11-21 15:47:30|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|37
1732204060000|2024-11-21 15:47:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732204070000|2024-11-21 15:47:50|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|476
1732204090000|2024-11-21 15:48:10|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|51
1732204100000|2024-11-21 15:48:20|143.17|143.09|143.22|143.09|143.22|143.14|143.17|143.09|3
1732204110000|2024-11-21 15:48:30||143.14||143.14||143.14||143.14|0
1732204130000|2024-11-21 15:48:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|7
1732204140000|2024-11-21 15:49:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|1
1732204150000|2024-11-21 15:49:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|3
1732204160000|2024-11-21 15:49:20|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|22
1732204170000|2024-11-21 15:49:30|143.32|143.19|143.27|143.19|143.32|143.24|143.27|143.19|36
1732204190000|2024-11-21 15:49:50|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|6
1732204200000|2024-11-21 15:50:00|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|8
1732204210000|2024-11-21 15:50:10|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|518
1732204220000|2024-11-21 15:50:20|||||||||11
1732204240000|2024-11-21 15:50:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|39
1732204250000|2024-11-21 15:50:50|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|3
1732204260000|2024-11-21 15:51:00|||||||||44
1732204270000|2024-11-21 15:51:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|30
1732204280000|2024-11-21 15:51:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|16
1732204290000|2024-11-21 15:51:30|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|10
1732204300000|2024-11-21 15:51:40|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.19|0
1732204320000|2024-11-21 15:52:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1732204330000|2024-11-21 15:52:10||143.19||143.24||143.24||143.19|33
1732204340000|2024-11-21 15:52:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|182
1732204350000|2024-11-21 15:52:30||143.19||143.24||143.24||143.19|1
1732204360000|2024-11-21 15:52:40||143.19||143.24||143.24||143.19|1
1732204370000|2024-11-21 15:52:50||143.19||143.24||143.24||143.19|1
1732204380000|2024-11-21 15:53:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|423
1732204390000|2024-11-21 15:53:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|598
1732204410000|2024-11-21 15:53:30||143.19||143.24||143.24||143.19|53
1732204430000|2024-11-21 15:53:50|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|69
1732204440000|2024-11-21 15:54:00|143.37|143.19|143.37|143.29|143.37|143.29|143.37|143.19|365
1732204450000|2024-11-21 15:54:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|223
1732204470000|2024-11-21 15:54:30|||||||||30
1732204480000|2024-11-21 15:54:40|||||||||104
1732204490000|2024-11-21 15:54:50|||||||||52
1732204500000|2024-11-21 15:55:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|3
1732204510000|2024-11-21 15:55:10|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|42
1732204520000|2024-11-21 15:55:20||143.34||143.39||143.39||143.34|134
1732204530000|2024-11-21 15:55:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|27
1732204540000|2024-11-21 15:55:40|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|21
1732204550000|2024-11-21 15:55:50|||||||||1162
1732204560000|2024-11-21 15:56:00|||||||||116
1732204570000|2024-11-21 15:56:10|||||||||2
1732204610000|2024-11-21 15:56:50|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.44|162
1732204640000|2024-11-21 15:57:20|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|765
1732204650000|2024-11-21 15:57:30|143.52||143.47||143.52||143.47||3
1732204660000|2024-11-21 15:57:40|||||||||506
1732204670000|2024-11-21 15:57:50|143.52||143.47||143.52||143.47||23
1732204680000|2024-11-21 15:58:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|356
1732204690000|2024-11-21 15:58:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|26
1732204710000|2024-11-21 15:58:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|37
1732204720000|2024-11-21 15:58:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|3
1732204730000|2024-11-21 15:58:50|||||||||1
1732204740000|2024-11-21 15:59:00|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|129
1732204750000|2024-11-21 15:59:10|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|33
1732204760000|2024-11-21 15:59:20|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|2
1732204780000|2024-11-21 15:59:40|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|148
1732204790000|2024-11-21 15:59:50|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|359
1732204800000|2024-11-21 16:00:00|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|75
1732204820000|2024-11-21 16:00:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|22
1732204830000|2024-11-21 16:00:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|31
1732204860000|2024-11-21 16:01:00|143.42|143.34|143.32|143.24|143.42|143.34|143.32|143.24|348
1732204870000|2024-11-21 16:01:10|143.37||143.32||143.37||143.32||13
1732204890000|2024-11-21 16:01:30|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|53
1732204900000|2024-11-21 16:01:40|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|26
1732204910000|2024-11-21 16:01:50|||||||||2
1732204920000|2024-11-21 16:02:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|22
1732204930000|2024-11-21 16:02:10|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|59
1732204940000|2024-11-21 16:02:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|1
1732204960000|2024-11-21 16:02:40|||||||||1
1732204970000|2024-11-21 16:02:50|||||||||16
1732204980000|2024-11-21 16:03:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|48
1732204990000|2024-11-21 16:03:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|76
1732205000000|2024-11-21 16:03:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|17
1732205040000|2024-11-21 16:04:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|62
1732205050000|2024-11-21 16:04:10|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|5
1732205080000|2024-11-21 16:04:40|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|104
1732205100000|2024-11-21 16:05:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|45
1732205130000|2024-11-21 16:05:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|20
1732205180000|2024-11-21 16:06:20|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|47
1732205200000|2024-11-21 16:06:40|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|41
1732205230000|2024-11-21 16:07:10|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|33
1732205240000|2024-11-21 16:07:20|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|1
1732205260000|2024-11-21 16:07:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|37
1732205270000|2024-11-21 16:07:50|||||||||100
1732205280000|2024-11-21 16:08:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|192
1732205290000|2024-11-21 16:08:10|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|25
1732205310000|2024-11-21 16:08:30|143.17|143.09|143.17|143.04|143.17|143.09|143.12|143.04|4
1732205320000|2024-11-21 16:08:40|143.12|143.09|143.12|143.04|143.17|143.09|143.12|143.04|86
1732205330000|2024-11-21 16:08:50|143.17||143.12||143.17||143.12||3
1732205350000|2024-11-21 16:09:10||142.99||142.99||142.99||142.99|18
1732205360000|2024-11-21 16:09:20|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1732205370000|2024-11-21 16:09:30|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|21
1732205380000|2024-11-21 16:09:40|143.02|142.94|143.07|142.94|143.07|142.99|143.02|142.94|19
1732205390000|2024-11-21 16:09:50|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.94|0
1732205400000|2024-11-21 16:10:00|143.07||143.02||143.07||143.02||0
1732205420000|2024-11-21 16:10:20|143.07||143.02||143.07||143.02||0
1732205480000|2024-11-21 16:11:20|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|39
1732205490000|2024-11-21 16:11:30|||||||||17
1732205500000|2024-11-21 16:11:40|||||||||1
1732205510000|2024-11-21 16:11:50|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|9
1732205520000|2024-11-21 16:12:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|288
1732205530000|2024-11-21 16:12:10|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|14
1732205540000|2024-11-21 16:12:20|143.02|142.94|143.07|142.94|143.07|142.94|143.02|142.94|34
1732205550000|2024-11-21 16:12:30|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|1
1732205560000|2024-11-21 16:12:40|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|225
1732205570000|2024-11-21 16:12:50|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|0
1732205580000|2024-11-21 16:13:00|143.12||143.07||143.12||143.07||93
1732205590000|2024-11-21 16:13:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|12
1732205610000|2024-11-21 16:13:30||142.99||143.04||143.04||142.99|8
1732205620000|2024-11-21 16:13:40|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|136
1732205630000|2024-11-21 16:13:50|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|10
1732205640000|2024-11-21 16:14:00|143.12||143.12||143.17||143.12||160
1732205650000|2024-11-21 16:14:10|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|12
1732205680000|2024-11-21 16:14:40|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|173
1732205690000|2024-11-21 16:14:50|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|2
1732205700000|2024-11-21 16:15:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|27
1732205710000|2024-11-21 16:15:10|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|455
1732205720000|2024-11-21 16:15:20|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|79
1732205740000|2024-11-21 16:15:40|||||||||2
1732205750000|2024-11-21 16:15:50|||||||||7
1732205770000|2024-11-21 16:16:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|17
1732205790000|2024-11-21 16:16:30|143.17||143.12||143.17||143.12||12
1732205800000|2024-11-21 16:16:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|13
1732205810000|2024-11-21 16:16:50|143.17||143.12||143.17||143.12||6
1732205820000|2024-11-21 16:17:00|||||||||115
1732205840000|2024-11-21 16:17:20|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|11
1732205860000|2024-11-21 16:17:40|143.17||143.12||143.17||143.12||13
1732205870000|2024-11-21 16:17:50|143.17||143.12||143.17||143.12||402
1732205880000|2024-11-21 16:18:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|3
1732205890000|2024-11-21 16:18:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|2
1732205910000|2024-11-21 16:18:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|181
1732205920000|2024-11-21 16:18:40|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.09|3
1732205940000|2024-11-21 16:19:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|91
1732205950000|2024-11-21 16:19:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|18
1732205960000|2024-11-21 16:19:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|15
1732205970000|2024-11-21 16:19:30|||||||||100
1732205990000|2024-11-21 16:19:50|||||||||8
1732206000000|2024-11-21 16:20:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|391
1732206010000|2024-11-21 16:20:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|72
1732206020000|2024-11-21 16:20:20|143.17||143.12||143.17||143.12||8
1732206030000|2024-11-21 16:20:30|143.17||143.12||143.17||143.12||0
1732206040000|2024-11-21 16:20:40|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|47
1732206060000|2024-11-21 16:21:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1732206080000|2024-11-21 16:21:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|24
1732206090000|2024-11-21 16:21:30|143.17||143.12||143.17||143.12||38
1732206100000|2024-11-21 16:21:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|80
1732206110000|2024-11-21 16:21:50||143.04||143.04||143.04||143.04|0
1732206120000|2024-11-21 16:22:00||143.09||143.04||143.09||143.04|22
1732206130000|2024-11-21 16:22:10||143.09||143.09||143.09||143.09|1
1732206140000|2024-11-21 16:22:20|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|1
1732206150000|2024-11-21 16:22:30|||||||||1
1732206170000|2024-11-21 16:22:50|||||||||500
1732206180000|2024-11-21 16:23:00||142.99||143.04||143.04||142.99|11
1732206190000|2024-11-21 16:23:10|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|75
1732206200000|2024-11-21 16:23:20|||||||||1
1732206220000|2024-11-21 16:23:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|181
1732206230000|2024-11-21 16:23:50|||||||||9
1732206240000|2024-11-21 16:24:00|143.17||143.12||143.17||143.12||48
1732206260000|2024-11-21 16:24:20|||||||||3
1732206290000|2024-11-21 16:24:50|||||||||3
1732206300000|2024-11-21 16:25:00|||||||||4
1732206310000|2024-11-21 16:25:10|143.17||143.12||143.17||143.12||0
1732206320000|2024-11-21 16:25:20|143.17||143.12||143.17||143.12||0
1732206340000|2024-11-21 16:25:40|||||||||2
1732206350000|2024-11-21 16:25:50|||||||||1
1732206360000|2024-11-21 16:26:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|60
1732206380000|2024-11-21 16:26:20|||||||||2
1732206390000|2024-11-21 16:26:30|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|255
1732206400000|2024-11-21 16:26:40|||||||||3
1732206410000|2024-11-21 16:26:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|45
1732206420000|2024-11-21 16:27:00||143.04||143.09||143.09||143.04|342
1732206430000|2024-11-21 16:27:10|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|71
1732206490000|2024-11-21 16:28:10|||||||||3
1732206500000|2024-11-21 16:28:20|||||||||4
1732206510000|2024-11-21 16:28:30|||||||||5
1732206520000|2024-11-21 16:28:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|52
1732206530000|2024-11-21 16:28:50|||||||||64
1732206540000|2024-11-21 16:29:00|||||||||66
1732206550000|2024-11-21 16:29:10|||||||||79
1732206560000|2024-11-21 16:29:20|||||||||63
1732206570000|2024-11-21 16:29:30|||||||||74
1732206580000|2024-11-21 16:29:40|||||||||270
1732206590000|2024-11-21 16:29:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|486
1732206600000|2024-11-21 16:30:00|||||||||70
1732206620000|2024-11-21 16:30:20|||||||||189
1732206630000|2024-11-21 16:30:30|143.22||143.17||143.22||143.17||23
1732206640000|2024-11-21 16:30:40|||||||||158
1732206650000|2024-11-21 16:30:50|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|167
1732206660000|2024-11-21 16:31:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|279
1732206670000|2024-11-21 16:31:10|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|22
1732206680000|2024-11-21 16:31:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|307
1732206690000|2024-11-21 16:31:30|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|337
1732206700000|2024-11-21 16:31:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|105
1732206710000|2024-11-21 16:31:50|||||||||64
1732206720000|2024-11-21 16:32:00|||||||||2
1732206730000|2024-11-21 16:32:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|100
1732206740000|2024-11-21 16:32:20|||||||||21
1732206750000|2024-11-21 16:32:30|||||||||10
1732206760000|2024-11-21 16:32:40|||||||||5
1732206770000|2024-11-21 16:32:50|||||||||5
1732206780000|2024-11-21 16:33:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|23
1732206790000|2024-11-21 16:33:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|178
1732206800000|2024-11-21 16:33:20|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|134
1732206810000|2024-11-21 16:33:30|||||||||69
1732206820000|2024-11-21 16:33:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|504
1732206830000|2024-11-21 16:33:50|||||||||1
1732206840000|2024-11-21 16:34:00|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|4
1732206850000|2024-11-21 16:34:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|15
1732206860000|2024-11-21 16:34:20|||||||||1
1732206870000|2024-11-21 16:34:30|||||||||2
1732206880000|2024-11-21 16:34:40|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|4
1732206890000|2024-11-21 16:34:50|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|17430
1732206900000|2024-11-21 16:35:00|143.22||143.17||143.22||143.17||72
1732206910000|2024-11-21 16:35:10|||||||||2
1732206920000|2024-11-21 16:35:20|143.12|143.04|143.12|142.99|143.12|143.04|143.07|142.99|1573
1732206930000|2024-11-21 16:35:30|143.07|142.94|143.07|142.99|143.12|142.99|143.02|142.94|719
1732206940000|2024-11-21 16:35:40|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|292
1732206950000|2024-11-21 16:35:50|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|536
1732206960000|2024-11-21 16:36:00||143.04||143.09||143.09||143.04|35
1732206970000|2024-11-21 16:36:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|5000
1732206990000|2024-11-21 16:36:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|97
1732207000000|2024-11-21 16:36:40|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|306
1732207010000|2024-11-21 16:36:50|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|224
1732207020000|2024-11-21 16:37:00|143.07|142.99|143.12|142.99|143.12|142.99|143.07|142.99|87
1732207030000|2024-11-21 16:37:10|143.07|142.94|143.02|142.94|143.07|142.94|143.02|142.94|1
1732207040000|2024-11-21 16:37:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|204
1732207050000|2024-11-21 16:37:30|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|842
1732207060000|2024-11-21 16:37:40|||||||||6
1732207070000|2024-11-21 16:37:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|0
1732207080000|2024-11-21 16:38:00|143.22|143.14|143.22|143.09|143.22|143.14|143.22|143.09|444
1732207090000|2024-11-21 16:38:10||143.14||143.14||143.14||143.09|3
1732207100000|2024-11-21 16:38:20||143.09||143.14||143.14||143.09|85
1732207110000|2024-11-21 16:38:30|||||||||1
1732207130000|2024-11-21 16:38:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.14|328
1732207140000|2024-11-21 16:39:00|143.22|143.14|143.22|143.14|143.27|143.14|143.22|143.14|26
1732207150000|2024-11-21 16:39:10|143.27||143.22||143.27||143.22||100
1732207160000|2024-11-21 16:39:20|143.27||143.27||143.27||143.27||0
1732207170000|2024-11-21 16:39:30|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|17
1732207190000|2024-11-21 16:39:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|278
1732207200000|2024-11-21 16:40:00|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|166
1732207210000|2024-11-21 16:40:10|143.22||143.22||143.22||143.22||0
1732207220000|2024-11-21 16:40:20|143.27||143.22||143.27||143.22||59
1732207230000|2024-11-21 16:40:30|||||||||1
1732207240000|2024-11-21 16:40:40|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|14
1732207270000|2024-11-21 16:41:10|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|154
1732207290000|2024-11-21 16:41:30||143.14||143.19||143.19||143.14|413
1732207300000|2024-11-21 16:41:40|143.32||143.32||143.32||143.32||0
1732207310000|2024-11-21 16:41:50||143.24||143.24||143.24||143.24|63
1732207340000|2024-11-21 16:42:20|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|105
1732207360000|2024-11-21 16:42:40|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|62
1732207370000|2024-11-21 16:42:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|4
1732207410000|2024-11-21 16:43:30|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|126
1732207450000|2024-11-21 16:44:10|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|193
1732207470000|2024-11-21 16:44:30|143.32||143.27||143.32||143.27||61
1732207500000|2024-11-21 16:45:00|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|0
1732207510000|2024-11-21 16:45:10|143.32||143.27||143.32||143.27||0
1732207530000|2024-11-21 16:45:30|||||||||67
1732207600000|2024-11-21 16:46:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|222
1732207610000|2024-11-21 16:46:50|||||||||121
1732207630000|2024-11-21 16:47:10|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.09|225
1732207660000|2024-11-21 16:47:40|||||||||59
1732207670000|2024-11-21 16:47:50|||||||||121
1732207690000|2024-11-21 16:48:10|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|236
1732207700000|2024-11-21 16:48:20|||||||||486
1732207720000|2024-11-21 16:48:40|||||||||59
1732207740000|2024-11-21 16:49:00|143.17||143.12||143.17||143.12||9
1732207750000|2024-11-21 16:49:10|143.17||143.17||143.17||143.17||0
1732207760000|2024-11-21 16:49:20||143.09||143.09||143.09||143.09|0
1732207770000|2024-11-21 16:49:30|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|0
1732207780000|2024-11-21 16:49:40|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|59
1732207790000|2024-11-21 16:49:50||143.09||143.09||143.09||143.09|0
1732207800000|2024-11-21 16:50:00|||||||||250
1732207840000|2024-11-21 16:50:40|||||||||59
1732207850000|2024-11-21 16:50:50|||||||||84
1732207860000|2024-11-21 16:51:00|||||||||1
1732207870000|2024-11-21 16:51:10|143.12|143.04|143.17|143.04|143.17|143.04|143.12|143.04|21
1732207880000|2024-11-21 16:51:20|143.12||143.17||143.17||143.12||0
1732207890000|2024-11-21 16:51:30|143.12||143.12||143.12||143.12||0
1732207910000|2024-11-21 16:51:50|143.17||143.12||143.17||143.12||77
1732207920000|2024-11-21 16:52:00|||||||||1
1732207950000|2024-11-21 16:52:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|75
1732207970000|2024-11-21 16:52:50|||||||||60
1732208030000|2024-11-21 16:53:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|98
1732208090000|2024-11-21 16:54:50|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|92
1732208140000|2024-11-21 16:55:40|||||||||12
1732208150000|2024-11-21 16:55:50|||||||||11
1732208200000|2024-11-21 16:56:40|143.22||143.17||143.22||143.17||50
1732208210000|2024-11-21 16:56:50|143.22||143.17||143.22||143.17||0
1732208220000|2024-11-21 16:57:00|||||||||1
1732208290000|2024-11-21 16:58:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|22
1732208300000|2024-11-21 16:58:20|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|0
1732208310000|2024-11-21 16:58:30|||||||||19
1732208340000|2024-11-21 16:59:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|4
1732208370000|2024-11-21 16:59:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|9
1732208390000|2024-11-21 16:59:50|||||||||1
1732208430000|2024-11-21 17:00:30|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|0
1732208450000|2024-11-21 17:00:50|143.17|143.09|143.22|143.09|143.22|143.09|143.17|143.09|0
1732208460000|2024-11-21 17:01:00|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|0
1732208470000|2024-11-21 17:01:10|||||||||30
1732208490000|2024-11-21 17:01:30||143.09||143.09||143.14||143.09|0
1732208500000|2024-11-21 17:01:40|143.17|143.14|143.22|143.09|143.22|143.14|143.17|143.09|0
1732208510000|2024-11-21 17:01:50||143.14||143.14||143.14||143.09|20
1732208520000|2024-11-21 17:02:00||143.09||143.14||143.14||143.09|0
1732208530000|2024-11-21 17:02:10||143.09||143.09||143.09||143.09|0
1732208540000|2024-11-21 17:02:20|143.17|143.14|143.17|143.09|143.22|143.14|143.17|143.09|10
1732208620000|2024-11-21 17:03:40|||||||||10
1732208760000|2024-11-21 17:06:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|91
1732208770000|2024-11-21 17:06:10|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|5
1732208810000|2024-11-21 17:06:50|||||||||5
1732208840000|2024-11-21 17:07:20|||||||||2
1732208960000|2024-11-21 17:09:20|143.22||143.22||143.22||143.22||100
1732208970000|2024-11-21 17:09:30||143.14||143.14||143.14||143.14|11
1732208980000|2024-11-21 17:09:40||143.09||143.09||143.09||143.09|15
1732208990000|2024-11-21 17:09:50||143.14||143.14||143.14||143.14|0
1732209060000|2024-11-21 17:11:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|200
1732209070000|2024-11-21 17:11:10|||||||||2
1732209080000|2024-11-21 17:11:20|||||||||13
1732209090000|2024-11-21 17:11:30|||||||||9
1732209120000|2024-11-21 17:12:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|19
1732209130000|2024-11-21 17:12:10|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|100
1732209150000|2024-11-21 17:12:30|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|43
1732209190000|2024-11-21 17:13:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|38
1732209220000|2024-11-21 17:13:40||143.09||143.09||143.09||143.09|5
1732209230000|2024-11-21 17:13:50|143.17||143.17||143.17||143.17||0
1732209250000|2024-11-21 17:14:10|||||||||1
1732209260000|2024-11-21 17:14:20|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|18
1732209280000|2024-11-21 17:14:40||143.09||143.14||143.14||143.09|6
1732209310000|2024-11-21 17:15:10||143.09||143.09||143.09||143.09|0
1732209320000|2024-11-21 17:15:20|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|7
1732209350000|2024-11-21 17:15:50|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|134
1732209470000|2024-11-21 17:17:50|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|42
1732209490000|2024-11-21 17:18:10||143.14||143.19||143.19||143.14|22
1732209500000|2024-11-21 17:18:20|||||||||12
1732209550000|2024-11-21 17:19:10|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|3
1732209620000|2024-11-21 17:20:20|||||||||1
1732209640000|2024-11-21 17:20:40|||||||||3
1732209660000|2024-11-21 17:21:00|||||||||1
1732209700000|2024-11-21 17:21:40|||||||||1
1732209760000|2024-11-21 17:22:40|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|174
1732209780000|2024-11-21 17:23:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|63
1732209810000|2024-11-21 17:23:30|||||||||20
1732209820000|2024-11-21 17:23:40|||||||||35
1732209850000|2024-11-21 17:24:10|||||||||1
1732209910000|2024-11-21 17:25:10|||||||||12
1732209970000|2024-11-21 17:26:10|||||||||54
1732209980000|2024-11-21 17:26:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|16
1732209990000|2024-11-21 17:26:30|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|1
1732210040000|2024-11-21 17:27:20|||||||||1
1732210080000|2024-11-21 17:28:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|14
1732210100000|2024-11-21 17:28:20|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|26
1732210150000|2024-11-21 17:29:10|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|151
1732210170000|2024-11-21 17:29:30|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|105
1732210180000|2024-11-21 17:29:40|||||||||1
1732210190000|2024-11-21 17:29:50|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|19
1732210260000|2024-11-21 17:31:00|143.37|143.29|143.37|143.24|143.37|143.29|143.32|143.24|0
1732210270000|2024-11-21 17:31:10|143.32|143.29|143.37|143.24|143.37|143.29|143.32|143.24|0
1732210280000|2024-11-21 17:31:20|143.32||143.32||143.32||143.32||0
1732210290000|2024-11-21 17:31:30|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|0
1732210300000|2024-11-21 17:31:40||143.29||143.29||143.29||143.24|1
1732210310000|2024-11-21 17:31:50|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1732210320000|2024-11-21 17:32:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|7
1732210330000|2024-11-21 17:32:10||143.24||143.24||143.29||143.24|0
1732210340000|2024-11-21 17:32:20||143.29||143.29||143.29||143.24|0
1732210350000|2024-11-21 17:32:30||143.24||143.29||143.29||143.24|40
1732210360000|2024-11-21 17:32:40||143.24||143.24||143.24||143.24|10
1732210370000|2024-11-21 17:32:50||143.29||143.29||143.29||143.24|0
1732210410000|2024-11-21 17:33:30|||||||||4
1732210460000|2024-11-21 17:34:20|||||||||1
1732210600000|2024-11-21 17:36:40|||||||||1
1732210700000|2024-11-21 17:38:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|38
1732210710000|2024-11-21 17:38:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|11
1732210770000|2024-11-21 17:39:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|7
1732210790000|2024-11-21 17:39:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1732210820000|2024-11-21 17:40:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|11
1732210890000|2024-11-21 17:41:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|3
1732210940000|2024-11-21 17:42:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|9
1732210980000|2024-11-21 17:43:00|||||||||76
1732211090000|2024-11-21 17:44:50|||||||||5
1732211100000|2024-11-21 17:45:00|||||||||2
1732211130000|2024-11-21 17:45:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|27
1732211150000|2024-11-21 17:45:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|31
1732211160000|2024-11-21 17:46:00|143.47||143.42||143.47||143.42||0
1732211200000|2024-11-21 17:46:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1732211220000|2024-11-21 17:47:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|12
1732211230000|2024-11-21 17:47:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|22
1732211270000|2024-11-21 17:47:50|||||||||6
1732211280000|2024-11-21 17:48:00|143.52||143.52||143.52||143.47||141
1732211290000|2024-11-21 17:48:10|143.47||143.47||143.47||143.47||0
1732211300000|2024-11-21 17:48:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1732211350000|2024-11-21 17:49:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|23
1732211360000|2024-11-21 17:49:20|143.52||143.47||143.52||143.47||0
1732211400000|2024-11-21 17:50:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|205
1732211420000|2024-11-21 17:50:20|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|6
1732211430000|2024-11-21 17:50:30||143.44||143.44||143.44||143.44|0
1732211450000|2024-11-21 17:50:50||143.39||143.44||143.44||143.39|0
1732211470000|2024-11-21 17:51:10|||||||||4
1732211530000|2024-11-21 17:52:10|||||||||4
1732211570000|2024-11-21 17:52:50|||||||||15
1732211630000|2024-11-21 17:53:50||143.39||143.44||143.44||143.39|44
1732211670000|2024-11-21 17:54:30||143.39||143.39||143.39||143.39|15
1732211680000|2024-11-21 17:54:40|143.47||143.47||143.52||143.47||27
1732211700000|2024-11-21 17:55:00||143.34||143.34||143.39||143.34|1
1732211710000|2024-11-21 17:55:10|143.42||143.47||143.47||143.42||0
1732211720000|2024-11-21 17:55:20||143.39||143.39||143.39||143.39|0
1732211760000|2024-11-21 17:56:00||143.34||143.39||143.39||143.34|0
1732211770000|2024-11-21 17:56:10||143.34||143.39||143.39||143.34|7
1732211810000|2024-11-21 17:56:50||143.34||143.39||143.39||143.34|0
1732211820000|2024-11-21 17:57:00||143.34||143.34||143.39||143.34|0
1732211830000|2024-11-21 17:57:10|143.42||143.42||143.42||143.42||0
1732211840000|2024-11-21 17:57:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1732211850000|2024-11-21 17:57:30||143.34||143.39||143.39||143.34|0
1732211860000|2024-11-21 17:57:40|143.42|143.34|143.42|143.34|143.42|143.39|143.42|143.34|0
1732211890000|2024-11-21 17:58:10||143.29||143.29||143.34||143.29|0
1732211900000|2024-11-21 17:58:20||143.34||143.34||143.34||143.29|0
1732211910000|2024-11-21 17:58:30||143.29||143.29||143.29||143.29|0
1732211920000|2024-11-21 17:58:40||143.34||143.34||143.34||143.29|0
1732211930000|2024-11-21 17:58:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|0
1732211950000|2024-11-21 17:59:10|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1732211960000|2024-11-21 17:59:20|||||||||1
1732211970000|2024-11-21 17:59:30|143.47||143.47||143.47||143.47||0
1732211990000|2024-11-21 17:59:50||143.39||143.39||143.39||143.39|0
1732212040000|2024-11-21 18:00:40|143.52||143.47||143.52||143.47||0
1732212050000|2024-11-21 18:00:50|143.52||143.52||143.52||143.52||0
1732212060000|2024-11-21 18:01:00|143.47||143.47||143.47||143.47||0
1732212090000|2024-11-21 18:01:30|143.52||143.52||143.52||143.52||0
1732212110000|2024-11-21 18:01:50||143.44||143.44||143.44||143.44|0
1732212120000|2024-11-21 18:02:00|||||||||3
1732212230000|2024-11-21 18:03:50||143.39||143.39||143.39||143.39|2
1732212240000|2024-11-21 18:04:00||143.44||143.44||143.44||143.44|1
1732212310000|2024-11-21 18:05:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|264
1732212370000|2024-11-21 18:06:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|76
1732212460000|2024-11-21 18:07:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|2
1732212470000|2024-11-21 18:07:50||143.54||143.54||143.54||143.54|0
1732212480000|2024-11-21 18:08:00|143.62||143.67||143.67||143.62||0
1732212490000|2024-11-21 18:08:10||143.59||143.54||143.59||143.54|0
1732212500000|2024-11-21 18:08:20|143.62||143.62||143.62||143.62||0
1732212580000|2024-11-21 18:09:40|||||||||2
1732212610000|2024-11-21 18:10:10|143.67||143.67||143.67||143.67||0
1732212620000|2024-11-21 18:10:20|143.62||143.62||143.62||143.62||0
1732212690000|2024-11-21 18:11:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|77
1732212730000|2024-11-21 18:12:10|143.62||143.62||143.62||143.62||6
1732212740000|2024-11-21 18:12:20|143.57||143.57||143.57||143.57||0
1732212810000|2024-11-21 18:13:30|||||||||5
1732212910000|2024-11-21 18:15:10|||||||||1
1732212920000|2024-11-21 18:15:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1732213010000|2024-11-21 18:16:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|9
1732213030000|2024-11-21 18:17:10|||||||||3
1732213040000|2024-11-21 18:17:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|2
1732213080000|2024-11-21 18:18:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1732213220000|2024-11-21 18:20:20||143.44||143.49||143.49||143.44|4
1732213450000|2024-11-21 18:24:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|14
1732213510000|2024-11-21 18:25:10|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|38
1732213580000|2024-11-21 18:26:20||143.49||143.49||143.49||143.49|2
1732213610000|2024-11-21 18:26:50||143.54||143.54||143.54||143.54|0
1732213620000|2024-11-21 18:27:00||143.49||143.49||143.49||143.49|0
1732213630000|2024-11-21 18:27:10||143.54||143.54||143.54||143.54|0
1732213640000|2024-11-21 18:27:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1732213700000|2024-11-21 18:28:20|||||||||300
1732213720000|2024-11-21 18:28:40|||||||||15
1732213750000|2024-11-21 18:29:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|63
1732213770000|2024-11-21 18:29:30|||||||||3
1732213820000|2024-11-21 18:30:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|10
1732213830000|2024-11-21 18:30:30||143.54||143.54||143.54||143.54|0
1732213840000|2024-11-21 18:30:40|143.62|143.59|143.62|143.54|143.62|143.59|143.62|143.54|2
1732213860000|2024-11-21 18:31:00|143.67||143.62||143.67||143.62||55
1732214040000|2024-11-21 18:34:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|14
1732214250000|2024-11-21 18:37:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|6
1732214260000|2024-11-21 18:37:40|||||||||6
1732214300000|2024-11-21 18:38:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1732214310000|2024-11-21 18:38:30|143.62||143.62||143.62||143.62||15
1732214320000|2024-11-21 18:38:40|143.57||143.57||143.57||143.57||0
1732214350000|2024-11-21 18:39:10|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|14
1732214470000|2024-11-21 18:41:10|||||||||1
1732214720000|2024-11-21 18:45:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|25
1732214790000|2024-11-21 18:46:30|||||||||4
1732214810000|2024-11-21 18:46:50|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|110
1732214850000|2024-11-21 18:47:30|||||||||34
1732214880000|2024-11-21 18:48:00|||||||||48
1732214910000|2024-11-21 18:48:30|||||||||25
1732214930000|2024-11-21 18:48:50|||||||||24
1732214950000|2024-11-21 18:49:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|273
1732214970000|2024-11-21 18:49:30|||||||||23
1732214980000|2024-11-21 18:49:40|||||||||16
1732215000000|2024-11-21 18:50:00|||||||||27
1732215020000|2024-11-21 18:50:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|19
1732215030000|2024-11-21 18:50:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|10
1732215040000|2024-11-21 18:50:40||143.44||143.44||143.44||143.44|2
1732215050000|2024-11-21 18:50:50||143.49||143.49||143.49||143.49|1
1732215070000|2024-11-21 18:51:10||143.44||143.44||143.44||143.44|1
1732215090000|2024-11-21 18:51:30||143.49||143.49||143.49||143.49|0
1732215100000|2024-11-21 18:51:40||143.44||143.44||143.44||143.44|1
1732215110000|2024-11-21 18:51:50||143.49||143.49||143.49||143.49|3
1732215120000|2024-11-21 18:52:00||143.44||143.44||143.44||143.44|3
1732215140000|2024-11-21 18:52:20|143.52||143.52||143.52||143.52||0
1732215160000|2024-11-21 18:52:40|||||||||6
1732215170000|2024-11-21 18:52:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|12
1732215180000|2024-11-21 18:53:00|||||||||2
1732215190000|2024-11-21 18:53:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1732215200000|2024-11-21 18:53:20|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|13
1732215230000|2024-11-21 18:53:50|||||||||1
1732215240000|2024-11-21 18:54:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|76
1732215250000|2024-11-21 18:54:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|15
1732215260000|2024-11-21 18:54:20|||||||||10
1732215450000|2024-11-21 18:57:30|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|25
1732215510000|2024-11-21 18:58:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|37
1732215540000|2024-11-21 18:59:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|12
1732215580000|2024-11-21 18:59:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|206
1732215680000|2024-11-21 19:01:20|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|10
1732215710000|2024-11-21 19:01:50||143.49||143.49||143.49||143.49|2
1732215730000|2024-11-21 19:02:10|143.57||143.57||143.57||143.57||0
1732215950000|2024-11-21 19:05:50||143.44||143.44||143.44||143.44|7
1732215960000|2024-11-21 19:06:00||143.49||143.49||143.49||143.49|0
1732216000000|2024-11-21 19:06:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|1
1732216050000|2024-11-21 19:07:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|74
1732216140000|2024-11-21 19:09:00|||||||||1
1732216160000|2024-11-21 19:09:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1732216200000|2024-11-21 19:10:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|298
1732216410000|2024-11-21 19:13:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|34
1732216780000|2024-11-21 19:19:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|33
1732216830000|2024-11-21 19:20:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|382
1732216850000|2024-11-21 19:20:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|12
1732216880000|2024-11-21 19:21:20|||||||||2
1732216980000|2024-11-21 19:23:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|32
1732217000000|2024-11-21 19:23:20|||||||||1
1732217040000|2024-11-21 19:24:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|13
1732217260000|2024-11-21 19:27:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|38
1732217280000|2024-11-21 19:28:00|||||||||1
1732217300000|2024-11-21 19:28:20|||||||||20
1732217310000|2024-11-21 19:28:30|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|22
1732217320000|2024-11-21 19:28:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|11
1732217330000|2024-11-21 19:28:50|||||||||1
1732217380000|2024-11-21 19:29:40|||||||||18
1732217440000|2024-11-21 19:30:40||143.49||143.49||143.54||143.49|21
1732217450000|2024-11-21 19:30:50|143.57||143.57||143.57||143.57||0
1732217570000|2024-11-21 19:32:50|143.62||143.62||143.62||143.62||13
1732217580000|2024-11-21 19:33:00|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|205
1732217650000|2024-11-21 19:34:10|||||||||20
1732217670000|2024-11-21 19:34:30||143.44||143.44||143.44||143.44|40
1732217690000|2024-11-21 19:34:50|143.52||143.52||143.52||143.52||0
1732217700000|2024-11-21 19:35:00|143.57||143.57||143.57||143.57||11
1732217710000|2024-11-21 19:35:10||143.49||143.44||143.49||143.44|1
1732217720000|2024-11-21 19:35:20||143.49||143.49||143.49||143.49|0
1732217730000|2024-11-21 19:35:30||143.44||143.44||143.44||143.44|1
1732217740000|2024-11-21 19:35:40|143.52||143.52||143.52||143.52||0
1732217760000|2024-11-21 19:36:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|11
1732217770000|2024-11-21 19:36:10||143.44||143.44||143.44||143.44|1
1732217780000|2024-11-21 19:36:20|143.52||143.52||143.52||143.52||0
1732217880000|2024-11-21 19:38:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|11
1732218100000|2024-11-21 19:41:40|||||||||1
1732218120000|2024-11-21 19:42:00|143.62||143.62||143.62||143.62||11
1732218130000|2024-11-21 19:42:10|143.57||143.57||143.57||143.57||0
1732218320000|2024-11-21 19:45:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|31
1732218360000|2024-11-21 19:46:00|143.57||143.52||143.57||143.52||268
1732218370000|2024-11-21 19:46:10||143.39||143.39||143.39||143.39|4
1732218400000|2024-11-21 19:46:40||143.44||143.44||143.44||143.39|10
1732218410000|2024-11-21 19:46:50|||||||||1
1732218430000|2024-11-21 19:47:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|4
1732218460000|2024-11-21 19:47:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1732218600000|2024-11-21 19:50:00|||||||||1
1732218640000|2024-11-21 19:50:40||143.39||143.39||143.39||143.39|10
1732218650000|2024-11-21 19:50:50|143.47||143.47||143.47||143.47||0
1732218760000|2024-11-21 19:52:40|143.52||143.52||143.52||143.52||21
1732218770000|2024-11-21 19:52:50||143.44||143.44||143.44||143.44|1
1732218940000|2024-11-21 19:55:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|12
1732219120000|2024-11-21 19:58:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|8
1732219130000|2024-11-21 19:58:50||143.39||143.39||143.39||143.39|297
1732219160000|2024-11-21 19:59:20||143.44||143.44||143.44||143.44|4
1732219190000|2024-11-21 19:59:50||143.39||143.39||143.39||143.39|19
1732219200000|2024-11-21 20:00:00|143.47||143.47||143.47||143.47||0
1732219230000|2024-11-21 20:00:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|13
1732219250000|2024-11-21 20:00:50||143.39||143.39||143.39||143.39|1
1732219280000|2024-11-21 20:01:20||143.44||143.44||143.44||143.44|0
1732219290000|2024-11-21 20:01:30|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|9
1732219460000|2024-11-21 20:04:20|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|10
1732219480000|2024-11-21 20:04:40|143.47||143.47||143.47||143.47||0
1732219640000|2024-11-21 20:07:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1732219860000|2024-11-21 20:11:00|||||||||97
1732219870000|2024-11-21 20:11:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|31
1732219910000|2024-11-21 20:11:50|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|272
1732219980000|2024-11-21 20:13:00||143.39||143.39||143.39||143.39|24
1732219990000|2024-11-21 20:13:10||143.44||143.44||143.44||143.44|0
1732220050000|2024-11-21 20:14:10||143.39||143.39||143.39||143.39|48
1732220070000|2024-11-21 20:14:30|143.47||143.47||143.47||143.47||1
1732220120000|2024-11-21 20:15:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|12
1732220160000|2024-11-21 20:16:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1732220220000|2024-11-21 20:17:00|143.52||143.47||143.52||143.47||10
1732220280000|2024-11-21 20:18:00|143.52||143.47||143.52||143.47||42
1732220290000|2024-11-21 20:18:10|||||||||1
1732220310000|2024-11-21 20:18:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|10
1732220420000|2024-11-21 20:20:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|13
1732220480000|2024-11-21 20:21:20|143.52||143.52||143.52||143.52||11
1732220510000|2024-11-21 20:21:50||143.44||143.44||143.44||143.44|0
1732220560000|2024-11-21 20:22:40|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|13
1732220640000|2024-11-21 20:24:00|143.52||143.52||143.52||143.52||8
1732220650000|2024-11-21 20:24:10|143.47||143.47||143.47||143.47||0
1732220680000|2024-11-21 20:24:40||143.34||143.39||143.39||143.34|302
1732220740000|2024-11-21 20:25:40|143.52||143.52||143.52||143.52||100
1732220760000|2024-11-21 20:26:00||143.44||143.44||143.44||143.44|1
1732220780000|2024-11-21 20:26:20||143.39||143.39||143.39||143.39|0
1732220800000|2024-11-21 20:26:40||143.44||143.44||143.44||143.44|0
1732220840000|2024-11-21 20:27:20||143.39||143.39||143.39||143.39|0
1732220850000|2024-11-21 20:27:30||143.44||143.44||143.44||143.44|1
1732221030000|2024-11-21 20:30:30||143.39||143.44||143.44||143.39|0
1732221050000|2024-11-21 20:30:50|||||||||1
1732221140000|2024-11-21 20:32:20||143.39||143.39||143.39||143.39|0
1732221160000|2024-11-21 20:32:40|143.47||143.47||143.47||143.47||0
1732221260000|2024-11-21 20:34:20||143.34||143.39||143.39||143.34|1
1732221290000|2024-11-21 20:34:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|345
1732221300000|2024-11-21 20:35:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|76
1732221320000|2024-11-21 20:35:20|||||||||4
1732221330000|2024-11-21 20:35:30|||||||||1
1732221410000|2024-11-21 20:36:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|25
1732221460000|2024-11-21 20:37:40|||||||||2
1732221500000|2024-11-21 20:38:20|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|95
1732221510000|2024-11-21 20:38:30|||||||||1
1732221530000|2024-11-21 20:38:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|2
1732221580000|2024-11-21 20:39:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|20
1732221590000|2024-11-21 20:39:50|||||||||2
1732221620000|2024-11-21 20:40:20|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|29
1732221660000|2024-11-21 20:41:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|36
1732221670000|2024-11-21 20:41:10|143.47||143.47||143.47||143.47||64
1732221680000|2024-11-21 20:41:20|143.42||143.42||143.42||143.42||1
1732221750000|2024-11-21 20:42:30|||||||||2
1732221810000|2024-11-21 20:43:30|||||||||4
1732221870000|2024-11-21 20:44:30|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|5
1732221890000|2024-11-21 20:44:50|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|282
1732221960000|2024-11-21 20:46:00|||||||||5
1732221980000|2024-11-21 20:46:20|143.47||143.47||143.47||143.47||0
1732221990000|2024-11-21 20:46:30||143.39||143.39||143.39||143.39|0
1732222010000|2024-11-21 20:46:50|||||||||2
1732222050000|2024-11-21 20:47:30|||||||||2
1732222110000|2024-11-21 20:48:30||143.34||143.34||143.39||143.34|0
1732222140000|2024-11-21 20:49:00||143.39||143.39||143.39||143.34|0
1732222150000|2024-11-21 20:49:10||143.34||143.34||143.34||143.34|0
1732222160000|2024-11-21 20:49:20|143.42||143.42||143.42||143.42||0
1732222190000|2024-11-21 20:49:50|143.47||143.42||143.47||143.42||16
1732222250000|2024-11-21 20:50:50|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|10
1732222260000|2024-11-21 20:51:00|143.42||143.42||143.42||143.42||2
1732222270000|2024-11-21 20:51:10|143.37||143.37||143.42||143.37||0
1732222300000|2024-11-21 20:51:40|||||||||5
1732222480000|2024-11-21 20:54:40|143.42||143.42||143.42||143.42||0
1732222490000|2024-11-21 20:54:50|143.37||143.37||143.37||143.37||0
1732222530000|2024-11-21 20:55:30|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|6
1732222560000|2024-11-21 20:56:00|||||||||5
1732222600000|2024-11-21 20:56:40|||||||||3
1732222680000|2024-11-21 20:58:00|||||||||1
1732222700000|2024-11-21 20:58:20|||||||||10
1732222710000|2024-11-21 20:58:30||143.29||143.29||143.29||143.29|4
1732222720000|2024-11-21 20:58:40||143.34||143.34||143.34||143.34|0
1732222730000|2024-11-21 20:58:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|322
1732222740000|2024-11-21 20:59:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.29|31
1732222750000|2024-11-21 20:59:10||143.29||143.29||143.34||143.29|0
1732222760000|2024-11-21 20:59:20||143.34||143.34||143.34||143.29|0
1732258860000|2024-11-22 07:01:00|143.44|143.37|143.44|143.37|143.44|143.37|143.44|143.37|23
1732258910000|2024-11-22 07:01:50|143.62|143.54|143.52|143.39|143.62|143.54|143.52|143.39|13
1732258920000|2024-11-22 07:02:00||143.44||143.44||143.44||143.44|0
1732258930000|2024-11-22 07:02:10|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|6
1732258940000|2024-11-22 07:02:20|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1732258950000|2024-11-22 07:02:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|0
1732259010000|2024-11-22 07:03:30|143.52|143.44|143.47|143.34|143.52|143.44|143.47|143.34|15
1732259020000|2024-11-22 07:03:40|143.42|143.39|143.47|143.39|143.47|143.39|143.42|143.39|6
1732259030000|2024-11-22 07:03:50|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|5
1732259040000|2024-11-22 07:04:00|||||||||3
1732259050000|2024-11-22 07:04:10|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|8
1732259060000|2024-11-22 07:04:20||143.34||143.34||143.34||143.34|0
1732259070000|2024-11-22 07:04:30|143.42||143.42||143.42||143.42||0
1732259090000|2024-11-22 07:04:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1732259100000|2024-11-22 07:05:00||143.34||143.39||143.39||143.34|0
1732259120000|2024-11-22 07:05:20|||||||||3
1732259160000|2024-11-22 07:06:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|3
1732259230000|2024-11-22 07:07:10||143.39||143.39||143.39||143.39|6
1732259240000|2024-11-22 07:07:20||143.44||143.44||143.44||143.44|0
1732259260000|2024-11-22 07:07:40||143.39||143.39||143.39||143.39|0
1732259270000|2024-11-22 07:07:50||143.44||143.44||143.44||143.39|0
1732259310000|2024-11-22 07:08:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|2
1732259340000|2024-11-22 07:09:00||143.44||143.49||143.49||143.44|0
1732259370000|2024-11-22 07:09:30||143.44||143.49||143.49||143.44|0
1732259460000|2024-11-22 07:11:00|143.62|143.54|143.67|143.54|143.67|143.54|143.62|143.54|23
1732259490000|2024-11-22 07:11:30|||||||||1
1732259500000|2024-11-22 07:11:40||143.59||143.54||143.59||143.54|15
1732259520000|2024-11-22 07:12:00||143.59||143.54||143.59||143.54|5
1732259540000|2024-11-22 07:12:20||143.59||143.59||143.59||143.54|0
1732259550000|2024-11-22 07:12:30|143.72||143.72||143.72||143.72||0
1732259620000|2024-11-22 07:13:40||143.64||143.59||143.64||143.59|0
1732259750000|2024-11-22 07:15:50|143.67|143.54|143.67|143.54|143.67|143.54|143.67|143.54|1
1732259800000|2024-11-22 07:16:40||143.59||143.54||143.59||143.54|6
1732259870000|2024-11-22 07:17:50|143.62||143.62||143.62||143.62||0
1732259920000|2024-11-22 07:18:40|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|0
1732259930000|2024-11-22 07:18:50||143.54||143.54||143.54||143.54|1
1732259950000|2024-11-22 07:19:10|143.62|143.49|143.62|143.49|143.62|143.49|143.62|143.49|0
1732259970000|2024-11-22 07:19:30|143.57|143.44|143.57|143.49|143.57|143.49|143.57|143.44|0
1732259980000|2024-11-22 07:19:40|143.67|143.54|143.67|143.54|143.67|143.54|143.67|143.54|1
1732260000000|2024-11-22 07:20:00|143.62|143.59|143.67|143.59|143.67|143.59|143.62|143.59|0
1732260020000|2024-11-22 07:20:20|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|10
1732260030000|2024-11-22 07:20:30||143.54||143.54||143.54||143.49|0
1732260090000|2024-11-22 07:21:30|143.67|143.49|143.67|143.54|143.67|143.59|143.67|143.49|0
1732260110000|2024-11-22 07:21:50||143.59||143.59||143.59||143.59|0
1732260130000|2024-11-22 07:22:10||143.54||143.54||143.54||143.54|0
1732260150000|2024-11-22 07:22:30||143.59||143.59||143.59||143.54|0
1732260170000|2024-11-22 07:22:50|143.72||143.72||143.72||143.72||1
1732260210000|2024-11-22 07:23:30||143.64||143.64||143.64||143.59|0
1732260230000|2024-11-22 07:23:50||143.59||143.64||143.64||143.59|0
1732260250000|2024-11-22 07:24:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|0
1732260280000|2024-11-22 07:24:40||143.64||143.64||143.64||143.64|0
1732260320000|2024-11-22 07:25:20|143.72||143.72||143.72||143.72||0
1732260340000|2024-11-22 07:25:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|0
1732260350000|2024-11-22 07:25:50|143.82||143.77||143.82||143.77||0
1732260360000|2024-11-22 07:26:00||143.64||143.69||143.69||143.64|0
1732260370000|2024-11-22 07:26:10||143.64||143.64||143.64||143.64|0
1732260380000|2024-11-22 07:26:20|143.72||143.72||143.72||143.72||0
1732260430000|2024-11-22 07:27:10|143.67|143.59|143.72|143.59|143.72|143.59|143.67|143.59|1
1732260470000|2024-11-22 07:27:50|143.77|143.64|143.77|143.64|143.77|143.64|143.77|143.59|1
1732260480000|2024-11-22 07:28:00|143.72||143.72||143.72||143.72||0
1732260490000|2024-11-22 07:28:10|143.77||143.77||143.77||143.77||1
1732260530000|2024-11-22 07:28:50||143.69||143.69||143.69||143.64|0
1732260540000|2024-11-22 07:29:00||143.64||143.64||143.64||143.64|0
1732260570000|2024-11-22 07:29:30|143.72||143.72||143.72||143.72||0
1732260580000|2024-11-22 07:29:40|143.77||143.77||143.77||143.77||1
1732260600000|2024-11-22 07:30:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|1
1732260610000|2024-11-22 07:30:10||143.64||143.64||143.64||143.64|0
1732260620000|2024-11-22 07:30:20|143.82|143.69|143.82|143.69|143.82|143.74|143.82|143.69|1
1732260630000|2024-11-22 07:30:30|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|0
1732260650000|2024-11-22 07:30:50|143.82|143.79|143.87|143.79|143.87|143.79|143.82|143.79|3
1732260660000|2024-11-22 07:31:00||143.74||143.74||143.79||143.74|0
1732260740000|2024-11-22 07:32:20|143.82||143.82||143.82||143.82||3
1732260800000|2024-11-22 07:33:20|143.87||143.87||143.87||143.87||0
1732260810000|2024-11-22 07:33:30||143.79||143.74||143.79||143.74|0
1732260830000|2024-11-22 07:33:50||143.79||143.74||143.79||143.74|0
1732260880000|2024-11-22 07:34:40||143.79||143.79||143.79||143.79|0
1732260900000|2024-11-22 07:35:00||143.74||143.74||143.74||143.74|0
1732260910000|2024-11-22 07:35:10||143.79||143.79||143.79||143.79|0
1732260940000|2024-11-22 07:35:40|143.92||143.92||143.92||143.92||1
1732260990000|2024-11-22 07:36:30||143.84||143.79||143.84||143.79|0
1732261000000|2024-11-22 07:36:40||143.84||143.84||143.84||143.84|0
1732261010000|2024-11-22 07:36:50||143.79||143.84||143.84||143.79|0
1732261020000|2024-11-22 07:37:00||143.79||143.79||143.79||143.79|6
1732261060000|2024-11-22 07:37:40||143.84||143.84||143.84||143.84|0
1732261140000|2024-11-22 07:39:00|144.02|143.89|144.02|143.89|144.02|143.89|144.02|143.89|56
1732261200000|2024-11-22 07:40:00|143.97|143.84|143.92|143.84|143.97|143.84|143.92|143.84|20
1732261260000|2024-11-22 07:41:00|143.97||143.97||143.97||143.97||1
1732261280000|2024-11-22 07:41:20|143.92||143.97||143.97||143.92||3
1732261400000|2024-11-22 07:43:20||143.89||143.84||143.89||143.84|0
1732261440000|2024-11-22 07:44:00|143.92|143.79|143.92|143.79|143.92|143.79|143.92|143.79|0
1732261490000|2024-11-22 07:44:50||143.84||143.84||143.84||143.84|0
1732261500000|2024-11-22 07:45:00|||||||||2
1732261510000|2024-11-22 07:45:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|6
1732261520000|2024-11-22 07:45:20|143.92||143.92||143.92||143.92||0
1732261540000|2024-11-22 07:45:40|||||||||1
1732261560000|2024-11-22 07:46:00|143.87||143.87||143.87||143.87||0
1732261570000|2024-11-22 07:46:10||143.74||143.74||143.74||143.74|0
1732261620000|2024-11-22 07:47:00|143.82|143.69|143.82|143.69|143.82|143.69|143.82|143.69|0
1732261640000|2024-11-22 07:47:20|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|0
1732261650000|2024-11-22 07:47:30|143.82||143.87||143.87||143.82||0
1732261680000|2024-11-22 07:48:00|143.92|143.79|143.92|143.84|143.92|143.84|143.92|143.79|13
1732261750000|2024-11-22 07:49:10|143.97||143.92||143.97||143.92||2
1732261810000|2024-11-22 07:50:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|3
1732261820000|2024-11-22 07:50:20|143.92||143.87||143.92||143.87||2
1732261830000|2024-11-22 07:50:30|143.92||143.92||143.92||143.92||2
1732261840000|2024-11-22 07:50:40||143.84||143.84||143.84||143.84|0
1732261860000|2024-11-22 07:51:00|||||||||19
1732261910000|2024-11-22 07:51:50|||||||||3
1732261920000|2024-11-22 07:52:00|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|10
1732261960000|2024-11-22 07:52:40|143.87||143.87||143.87||143.87||0
1732261970000|2024-11-22 07:52:50|143.92||143.92||143.92||143.92||0
1732262000000|2024-11-22 07:53:20||143.84||143.84||143.84||143.84|0
1732262010000|2024-11-22 07:53:30||143.79||143.79||143.79||143.79|9
1732262020000|2024-11-22 07:53:40|143.87||143.87||143.87||143.87||0
1732262070000|2024-11-22 07:54:30|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|7
1732262100000|2024-11-22 07:55:00||143.69||143.69||143.69||143.69|0
1732262110000|2024-11-22 07:55:10||143.74||143.69||143.74||143.69|0
1732262130000|2024-11-22 07:55:30||143.74||143.74||143.74||143.74|0
1732262150000|2024-11-22 07:55:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|1
1732262170000|2024-11-22 07:56:10||143.74||143.74||143.74||143.74|2
1732262180000|2024-11-22 07:56:20||143.79||143.79||143.79||143.79|0
1732262200000|2024-11-22 07:56:40|143.92||143.87||143.92||143.87||0
1732262240000|2024-11-22 07:57:20|143.82|143.69|143.77|143.69|143.82|143.69|143.77|143.69|18
1732262250000|2024-11-22 07:57:30|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|1
1732262260000|2024-11-22 07:57:40||143.69||143.69||143.69||143.69|2
1732262270000|2024-11-22 07:57:50||143.74||143.74||143.74||143.74|0
1732262280000|2024-11-22 07:58:00|143.77|143.69|143.77|143.64|143.77|143.69|143.77|143.64|3
1732262290000|2024-11-22 07:58:10|143.72||143.72||143.72||143.72||0
1732262300000|2024-11-22 07:58:20|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.69|4
1732262310000|2024-11-22 07:58:30|143.77||143.77||143.77||143.77||0
1732262340000|2024-11-22 07:59:00|||||||||25
1732262350000|2024-11-22 07:59:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|12
1732262360000|2024-11-22 07:59:20|143.82||143.82||143.82||143.82||0
1732262370000|2024-11-22 07:59:30|143.77|143.59|143.77|143.64|143.77|143.64|143.67|143.59|96
1732262380000|2024-11-22 07:59:40|143.72|143.59|143.67|143.59|143.72|143.59|143.67|143.59|65
1732262400000|2024-11-22 08:00:00|143.72|143.64|143.77|143.69|143.77|143.69|143.67|143.64|34
1732262410000|2024-11-22 08:00:10|143.87|143.79|143.92|143.84|143.97|143.89|143.87|143.79|37
1732262420000|2024-11-22 08:00:20|143.97|143.89|144.02|143.89|144.02|143.89|143.97|143.89|4
1732262430000|2024-11-22 08:00:30|144.07|143.94|144.07|143.99|144.07|143.99|144.02|143.94|8
1732262440000|2024-11-22 08:00:40||143.94||143.94||143.99||143.94|0
1732262450000|2024-11-22 08:00:50|144.02|143.89|144.02|143.89|144.02|143.89|143.97|143.89|10
1732262460000|2024-11-22 08:01:00|143.97|143.94|144.02|143.89|144.02|143.94|143.92|143.84|29
1732262470000|2024-11-22 08:01:10|143.97||143.97||144.02||143.97||0
1732262480000|2024-11-22 08:01:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1732262500000|2024-11-22 08:01:40|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|10
1732262510000|2024-11-22 08:01:50|144.12|143.99|144.17|144.04|144.17|144.04|144.12|143.94|8
1732262520000|2024-11-22 08:02:00|144.12|143.99|144.12|144.04|144.17|144.04|144.12|143.99|40
1732262530000|2024-11-22 08:02:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|14
1732262540000|2024-11-22 08:02:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|12
1732262550000|2024-11-22 08:02:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|4
1732262560000|2024-11-22 08:02:40|144.17||144.12||144.17||144.12||10
1732262570000|2024-11-22 08:02:50|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|34
1732262580000|2024-11-22 08:03:00|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.09|32
1732262590000|2024-11-22 08:03:10|144.17|144.09|144.17|144.09|144.22|144.09|144.12|144.04|23
1732262600000|2024-11-22 08:03:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|11
1732262610000|2024-11-22 08:03:30|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|73
1732262620000|2024-11-22 08:03:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|31
1732262630000|2024-11-22 08:03:50|144.22|144.04|144.17|144.09|144.22|144.09|144.17|144.04|6
1732262640000|2024-11-22 08:04:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|14
1732262650000|2024-11-22 08:04:10||143.89||143.94||143.94||143.89|12
1732262660000|2024-11-22 08:04:20|144.07|143.89|144.07|143.99|144.07|143.99|144.07|143.89|6
1732262670000|2024-11-22 08:04:30|144.12||144.07||144.12||144.07||0
1732262680000|2024-11-22 08:04:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|2
1732262690000|2024-11-22 08:04:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.94|168
1732262700000|2024-11-22 08:05:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|119
1732262710000|2024-11-22 08:05:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|109
1732262720000|2024-11-22 08:05:20|||||||||51
1732262740000|2024-11-22 08:05:40|144.22||144.17||144.22||144.17||15
1732262750000|2024-11-22 08:05:50|144.22||144.17||144.22||144.17||16
1732262760000|2024-11-22 08:06:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.14|13
1732262770000|2024-11-22 08:06:10|144.27||144.22||144.27||144.22||5
1732262780000|2024-11-22 08:06:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|9
1732262790000|2024-11-22 08:06:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|143
1732262800000|2024-11-22 08:06:40||144.14||144.19||144.19||144.14|7
1732262810000|2024-11-22 08:06:50|144.22|144.14|144.17|144.09|144.22|144.19|144.17|144.09|9
1732262820000|2024-11-22 08:07:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|55
1732262830000|2024-11-22 08:07:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|110
1732262840000|2024-11-22 08:07:20|144.27|144.09|144.22|144.14|144.27|144.14|144.22|144.09|44
1732262850000|2024-11-22 08:07:30|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|87
1732262860000|2024-11-22 08:07:40|144.22|144.19|144.22|144.14|144.27|144.19|144.17|144.09|39
1732262870000|2024-11-22 08:07:50|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|170
1732262880000|2024-11-22 08:08:00|||||||||6
1732262890000|2024-11-22 08:08:10|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|32
1732262900000|2024-11-22 08:08:20|144.17|143.99|144.07|143.99|144.17|143.99|144.07|143.99|3
1732262910000|2024-11-22 08:08:30|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|7
1732262920000|2024-11-22 08:08:40|144.17|144.04|144.22|144.09|144.22|144.09|144.17|143.99|13
1732262930000|2024-11-22 08:08:50|144.17|144.04|144.17|144.09|144.17|144.09|144.12|144.04|6
1732262940000|2024-11-22 08:09:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|5
1732262950000|2024-11-22 08:09:10||144.04||144.09||144.09||144.04|12
1732262960000|2024-11-22 08:09:20|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|60
1732262970000|2024-11-22 08:09:30|144.22||144.22||144.22||144.22||13
1732262990000|2024-11-22 08:09:50|||||||||3
1732263000000|2024-11-22 08:10:00|144.27|144.19|144.27|144.14|144.27|144.19|144.22|144.14|12
1732263010000|2024-11-22 08:10:10|144.22||144.22||144.27||144.22||9
1732263020000|2024-11-22 08:10:20|||||||||131
1732263030000|2024-11-22 08:10:30|144.27|144.19|144.27|144.19|144.32|144.19|144.27|144.19|157
1732263040000|2024-11-22 08:10:40|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|25
1732263050000|2024-11-22 08:10:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1732263060000|2024-11-22 08:11:00|||||||||3
1732263070000|2024-11-22 08:11:10|144.27||144.27||144.27||144.27||21
1732263080000|2024-11-22 08:11:20|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|9
1732263090000|2024-11-22 08:11:30||144.19||144.19||144.19||144.14|3
1732263100000|2024-11-22 08:11:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|13
1732263110000|2024-11-22 08:11:50|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|370
1732263120000|2024-11-22 08:12:00|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|52
1732263130000|2024-11-22 08:12:10|144.12|143.99|144.12|144.04|144.17|144.04|144.12|143.99|13
1732263140000|2024-11-22 08:12:20|144.17||144.17||144.17||144.17||1
1732263150000|2024-11-22 08:12:30|144.12||144.12||144.17||144.12||4
1732263160000|2024-11-22 08:12:40|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|16
1732263170000|2024-11-22 08:12:50|144.12||144.07||144.12||144.07||0
1732263180000|2024-11-22 08:13:00|||||||||1
1732263190000|2024-11-22 08:13:10|144.12|144.04|144.17|144.04|144.17|144.04|144.12|144.04|38
1732263200000|2024-11-22 08:13:20|144.12||144.17||144.17||144.12||0
1732263210000|2024-11-22 08:13:30|144.12|143.99|144.07|143.99|144.12|143.99|144.07|143.99|14
1732263230000|2024-11-22 08:13:50|144.12||144.12||144.12||144.12||2
1732263250000|2024-11-22 08:14:10||144.04||144.04||144.04||144.04|0
1732263260000|2024-11-22 08:14:20|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|26
1732263270000|2024-11-22 08:14:30|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|2
1732263280000|2024-11-22 08:14:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1732263290000|2024-11-22 08:14:50|144.17||144.17||144.17||144.17||7
1732263300000|2024-11-22 08:15:00|143.67|143.54|143.32|143.24|143.67|143.54|143.32|143.24|2175
1732263310000|2024-11-22 08:15:10|143.42|143.19|143.37|143.29|143.47|143.34|143.32|143.19|269
1732263320000|2024-11-22 08:15:20|143.32|143.24|143.32|143.19|143.32|143.24|143.32|143.19|70
1732263330000|2024-11-22 08:15:30|143.22|143.24|143.27|143.19|143.32|143.24|143.17|143.09|242
1732263340000|2024-11-22 08:15:40|143.32|143.24|143.47|143.34|143.47|143.34|143.32|143.19|57
1732263350000|2024-11-22 08:15:50|143.52|143.39|143.52|143.44|143.52|143.44|143.47|143.39|268
1732263360000|2024-11-22 08:16:00|143.57|143.49|143.47|143.39|143.57|143.49|143.47|143.34|76
1732263370000|2024-11-22 08:16:10|143.52|143.34|143.57|143.44|143.57|143.49|143.52|143.34|14
1732263380000|2024-11-22 08:16:20|143.52|143.39|143.52|143.44|143.57|143.44|143.52|143.39|26
1732263390000|2024-11-22 08:16:30|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|24
1732263400000|2024-11-22 08:16:40|143.62||143.57||143.62||143.57||1
1732263410000|2024-11-22 08:16:50|143.62|143.54|143.47|143.34|143.62|143.54|143.47|143.34|279
1732263420000|2024-11-22 08:17:00|143.42|143.29|143.42|143.34|143.47|143.34|143.37|143.29|75
1732263430000|2024-11-22 08:17:10|||||||||27
1732263440000|2024-11-22 08:17:20|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|20
1732263450000|2024-11-22 08:17:30|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|69
1732263460000|2024-11-22 08:17:40|143.32|143.24|143.32|143.19|143.32|143.24|143.27|143.19|77
1732263470000|2024-11-22 08:17:50|143.27|143.14|143.27|143.19|143.32|143.19|143.22|143.14|123
1732263480000|2024-11-22 08:18:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.24|30
1732263490000|2024-11-22 08:18:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|129
1732263500000|2024-11-22 08:18:20||143.24||143.24||143.29||143.24|7
1732263510000|2024-11-22 08:18:30|143.42|143.29|143.37|143.29|143.42|143.34|143.37|143.29|5
1732263520000|2024-11-22 08:18:40|143.32|143.24|143.32|143.24|143.37|143.24|143.22|143.14|273
1732263530000|2024-11-22 08:18:50|143.27|143.19|143.27|143.19|143.32|143.24|143.27|143.19|50
1732263540000|2024-11-22 08:19:00|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|118
1732263550000|2024-11-22 08:19:10|143.37|143.29|143.32|143.24|143.37|143.29|143.27|143.19|32
1732263560000|2024-11-22 08:19:20|143.37||143.37||143.37||143.32||11
1732263570000|2024-11-22 08:19:30|143.32|143.19|143.27|143.19|143.37|143.24|143.27|143.19|43
1732263580000|2024-11-22 08:19:40|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|10
1732263600000|2024-11-22 08:20:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|12
1732263610000|2024-11-22 08:20:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|27
1732263620000|2024-11-22 08:20:20|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|7
1732263630000|2024-11-22 08:20:30||143.24||143.29||143.29||143.24|1
1732263640000|2024-11-22 08:20:40|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|10
1732263650000|2024-11-22 08:20:50|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|5
1732263660000|2024-11-22 08:21:00|||||||||32
1732263670000|2024-11-22 08:21:10|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.24|20
1732263680000|2024-11-22 08:21:20|143.37|143.19|143.27|143.19|143.37|143.19|143.27|143.19|2
1732263690000|2024-11-22 08:21:30|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|8
1732263700000|2024-11-22 08:21:40|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|7
1732263710000|2024-11-22 08:21:50|143.22|143.09|143.27|143.14|143.27|143.19|143.17|143.09|74
1732263720000|2024-11-22 08:22:00|143.22||143.27||143.27||143.22||0
1732263730000|2024-11-22 08:22:10|143.32|143.19|143.27|143.14|143.32|143.19|143.22|143.14|21
1732263740000|2024-11-22 08:22:20|143.22|143.09|143.22|143.09|143.22|143.09|143.22|143.09|12
1732263750000|2024-11-22 08:22:30|143.17|143.14|143.22|143.14|143.27|143.14|143.17|143.09|32
1732263760000|2024-11-22 08:22:40|143.27||143.22||143.27||143.22||1
1732263770000|2024-11-22 08:22:50|143.17|143.09|143.12|143.04|143.22|143.14|143.12|143.04|5
1732263780000|2024-11-22 08:23:00||142.99||143.04||143.04||142.99|109
1732263790000|2024-11-22 08:23:10|143.07|142.99|143.02|142.94|143.07|143.04|142.97|142.89|28
1732263800000|2024-11-22 08:23:20|143.07|142.89|143.02|142.94|143.07|142.94|143.02|142.89|40
1732263810000|2024-11-22 08:23:30|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|0
1732263820000|2024-11-22 08:23:40|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|30
1732263830000|2024-11-22 08:23:50|||||||||1
1732263840000|2024-11-22 08:24:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|20
1732263850000|2024-11-22 08:24:10|143.12|143.04|143.12|142.99|143.12|143.04|143.12|142.99|6
1732263860000|2024-11-22 08:24:20|143.07|143.04|143.07|142.99|143.07|143.04|143.07|142.94|0
1732263870000|2024-11-22 08:24:30||142.94||142.99||142.99||142.94|1
1732263880000|2024-11-22 08:24:40|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|27
1732263890000|2024-11-22 08:24:50|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|2
1732263900000|2024-11-22 08:25:00|142.97|142.99|143.07|142.99|143.07|142.99|142.97|142.99|22
1732263910000|2024-11-22 08:25:10|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|106
1732263920000|2024-11-22 08:25:20|143.07|142.89|143.02|142.94|143.07|142.94|143.02|142.89|2
1732263930000|2024-11-22 08:25:30|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|16
1732263940000|2024-11-22 08:25:40|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|34
1732263950000|2024-11-22 08:25:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|1
1732263960000|2024-11-22 08:26:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|2
1732263970000|2024-11-22 08:26:10|142.97|142.89|142.87|142.79|143.02|142.89|142.87|142.79|527
1732263980000|2024-11-22 08:26:20|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|57
1732264000000|2024-11-22 08:26:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|293
1732264010000|2024-11-22 08:26:50|142.72|142.64|142.67|142.59|142.77|142.69|142.67|142.59|58
1732264020000|2024-11-22 08:27:00|142.72|142.64|142.72|142.59|142.72|142.64|142.67|142.59|83
1732264030000|2024-11-22 08:27:10|142.67||142.67||142.72||142.67||1
1732264040000|2024-11-22 08:27:20|||||||||1
1732264050000|2024-11-22 08:27:30|142.72||142.67||142.72||142.67||112
1732264060000|2024-11-22 08:27:40|142.72||142.67||142.72||142.67||16
1732264070000|2024-11-22 08:27:50|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.64|1
1732264080000|2024-11-22 08:28:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|17
1732264090000|2024-11-22 08:28:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|7
1732264100000|2024-11-22 08:28:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1096
1732264110000|2024-11-22 08:28:30|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|102
1732264120000|2024-11-22 08:28:40|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|3
1732264130000|2024-11-22 08:28:50|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|101
1732264150000|2024-11-22 08:29:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|59
1732264160000|2024-11-22 08:29:20|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|4
1732264170000|2024-11-22 08:29:30|143.02||143.02||143.02||142.97||17
1732264190000|2024-11-22 08:29:50|142.97|142.84|142.92|142.79|142.97|142.84|142.92|142.79|17
1732264200000|2024-11-22 08:30:00|142.87|142.69|142.87|142.74|142.87|142.79|142.77|142.69|65
1732264210000|2024-11-22 08:30:10|142.82|142.79|142.82|142.74|142.82|142.79|142.82|142.74|11
1732264220000|2024-11-22 08:30:20|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|206
1732264230000|2024-11-22 08:30:30|142.87||142.87||142.87||142.87||0
1732264240000|2024-11-22 08:30:40|142.82|142.74|142.87|142.79|142.92|142.84|142.82|142.74|159
1732264250000|2024-11-22 08:30:50|142.92|142.74|142.92|142.79|142.92|142.79|142.87|142.74|15
1732264260000|2024-11-22 08:31:00|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|0
1732264270000|2024-11-22 08:31:10||142.84||142.84||142.84||142.79|0
1732264280000|2024-11-22 08:31:20||142.79||142.79||142.79||142.79|1
1732264290000|2024-11-22 08:31:30|142.87|142.74|142.87|142.79|142.92|142.79|142.82|142.74|39
1732264300000|2024-11-22 08:31:40|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|37
1732264310000|2024-11-22 08:31:50|142.87||142.87||142.92||142.87||1
1732264320000|2024-11-22 08:32:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|10
1732264330000|2024-11-22 08:32:10|142.87|142.79|142.87|142.79|142.92|142.79|142.82|142.74|64
1732264340000|2024-11-22 08:32:20|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|46
1732264350000|2024-11-22 08:32:30|142.87|142.74|142.87|142.79|142.87|142.79|142.87|142.74|4
1732264360000|2024-11-22 08:32:40|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|10
1732264370000|2024-11-22 08:32:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|118
1732264380000|2024-11-22 08:33:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|115
1732264390000|2024-11-22 08:33:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|30
1732264400000|2024-11-22 08:33:20|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|8
1732264410000|2024-11-22 08:33:30|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|5
1732264430000|2024-11-22 08:33:50|||||||||4
1732264440000|2024-11-22 08:34:00|142.72||142.67||142.72||142.67||0
1732264450000|2024-11-22 08:34:10|142.72||142.67||142.72||142.67||0
1732264460000|2024-11-22 08:34:20|||||||||4
1732264470000|2024-11-22 08:34:30|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|146
1732264480000|2024-11-22 08:34:40|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|81
1732264490000|2024-11-22 08:34:50|142.82||142.77||142.82||142.77||8
1732264500000|2024-11-22 08:35:00|142.82|142.64|142.82|142.69|142.82|142.74|142.77|142.64|161
1732264510000|2024-11-22 08:35:10|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|8
1732264520000|2024-11-22 08:35:20|142.87||142.82||142.87||142.82||15
1732264530000|2024-11-22 08:35:30|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|8
1732264540000|2024-11-22 08:35:40|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|21
1732264550000|2024-11-22 08:35:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|9
1732264560000|2024-11-22 08:36:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|18
1732264570000|2024-11-22 08:36:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|4
1732264580000|2024-11-22 08:36:20|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|5
1732264590000|2024-11-22 08:36:30|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|23
1732264600000|2024-11-22 08:36:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|2
1732264610000|2024-11-22 08:36:50|||||||||2
1732264620000|2024-11-22 08:37:00|142.97|142.89|142.97|142.84|142.97|142.89|142.92|142.84|14
1732264630000|2024-11-22 08:37:10|142.92|142.89|142.92|142.84|142.92|142.89|142.92|142.84|5
1732264640000|2024-11-22 08:37:20|142.97|142.89|143.02|142.94|143.02|142.94|142.92|142.89|88
1732264650000|2024-11-22 08:37:30|142.97|142.89|142.97|142.84|142.97|142.94|142.97|142.84|11
1732264660000|2024-11-22 08:37:40||142.89||142.89||142.89||142.84|1
1732264670000|2024-11-22 08:37:50|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|4
1732264680000|2024-11-22 08:38:00|142.87||142.87||142.92||142.87||0
1732264690000|2024-11-22 08:38:10|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|12
1732264700000|2024-11-22 08:38:20|142.82|142.74|142.72|142.64|142.87|142.74|142.72|142.64|188
1732264710000|2024-11-22 08:38:30|||||||||3
1732264720000|2024-11-22 08:38:40|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|24
1732264730000|2024-11-22 08:38:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|13
1732264740000|2024-11-22 08:39:00|142.57|142.49|142.57|142.49|142.62|142.54|142.57|142.49|26
1732264750000|2024-11-22 08:39:10|||||||||1
1732264760000|2024-11-22 08:39:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|26
1732264770000|2024-11-22 08:39:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|18
1732264780000|2024-11-22 08:39:40|||||||||26
1732264790000|2024-11-22 08:39:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|18
1732264800000|2024-11-22 08:40:00|142.62||142.62||142.62||142.57||56
1732264810000|2024-11-22 08:40:10|142.57||142.57||142.62||142.57||0
1732264820000|2024-11-22 08:40:20|142.62|142.54|142.67|142.59|142.67|142.59|142.57|142.54|7
1732264830000|2024-11-22 08:40:30|142.72|142.54|142.72|142.64|142.77|142.69|142.72|142.54|5
1732264840000|2024-11-22 08:40:40|142.77||142.72||142.77||142.72||2
1732264850000|2024-11-22 08:40:50|||||||||13
1732264860000|2024-11-22 08:41:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|4
1732264880000|2024-11-22 08:41:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|22
1732264890000|2024-11-22 08:41:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|5
1732264900000|2024-11-22 08:41:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1732264920000|2024-11-22 08:42:00|||||||||5
1732264930000|2024-11-22 08:42:10|||||||||1
1732264940000|2024-11-22 08:42:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|3
1732264950000|2024-11-22 08:42:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|9
1732264970000|2024-11-22 08:42:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1732264980000|2024-11-22 08:43:00|||||||||1
1732264990000|2024-11-22 08:43:10|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|26
1732265000000|2024-11-22 08:43:20||142.54||142.59||142.59||142.54|2
1732265010000|2024-11-22 08:43:30|||||||||1
1732265020000|2024-11-22 08:43:40|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|34
1732265040000|2024-11-22 08:44:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|17
1732265050000|2024-11-22 08:44:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|76
1732265070000|2024-11-22 08:44:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|9
1732265080000|2024-11-22 08:44:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|2
1732265090000|2024-11-22 08:44:50|||||||||1
1732265100000|2024-11-22 08:45:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|107
1732265130000|2024-11-22 08:45:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|36
1732265140000|2024-11-22 08:45:40|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|14
1732265150000|2024-11-22 08:45:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|6
1732265160000|2024-11-22 08:46:00|142.62|142.54|142.52|142.44|142.62|142.54|142.52|142.44|51
1732265170000|2024-11-22 08:46:10|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|51
1732265190000|2024-11-22 08:46:30|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|21
1732265200000|2024-11-22 08:46:40|142.52||142.47||142.52||142.47||0
1732265220000|2024-11-22 08:47:00|142.52||142.47||142.52||142.47||12
1732265230000|2024-11-22 08:47:10|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|21
1732265240000|2024-11-22 08:47:20|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|34
1732265250000|2024-11-22 08:47:30|142.57||142.57||142.57||142.57||0
1732265260000|2024-11-22 08:47:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|24
1732265270000|2024-11-22 08:47:50|142.62|142.54|142.62|142.49|142.62|142.54|142.57|142.49|11
1732265280000|2024-11-22 08:48:00|142.57|142.44|142.52|142.44|142.62|142.49|142.52|142.44|169
1732265290000|2024-11-22 08:48:10|142.47|142.39|142.37|142.29|142.47|142.39|142.37|142.29|708
1732265300000|2024-11-22 08:48:20|142.47|142.39|142.47|142.39|142.52|142.44|142.47|142.39|189
1732265310000|2024-11-22 08:48:30|||||||||37
1732265320000|2024-11-22 08:48:40|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|57
1732265330000|2024-11-22 08:48:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|63
1732265340000|2024-11-22 08:49:00|142.57||142.52||142.57||142.52||65
1732265350000|2024-11-22 08:49:10|142.57|142.39|142.52|142.44|142.57|142.44|142.52|142.39|6
1732265360000|2024-11-22 08:49:20|142.57||142.57||142.57||142.57||12
1732265370000|2024-11-22 08:49:30||142.49||142.49||142.49||142.44|14
1732265380000|2024-11-22 08:49:40|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|29
1732265390000|2024-11-22 08:49:50|142.57|142.44|142.57|142.49|142.57|142.49|142.57|142.44|14
1732265400000|2024-11-22 08:50:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|7
1732265420000|2024-11-22 08:50:20|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|51
1732265430000|2024-11-22 08:50:30|142.67||142.62||142.67||142.62||51
1732265440000|2024-11-22 08:50:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|200
1732265450000|2024-11-22 08:50:50|142.62||142.57||142.62||142.57||4
1732265460000|2024-11-22 08:51:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.39|40
1732265470000|2024-11-22 08:51:10|142.47|142.39|142.57|142.44|142.57|142.44|142.47|142.39|12
1732265480000|2024-11-22 08:51:20|142.52|142.49|142.57|142.44|142.57|142.49|142.52|142.44|16
1732265490000|2024-11-22 08:51:30|142.52|142.49|142.57|142.49|142.62|142.49|142.52|142.49|43
1732265500000|2024-11-22 08:51:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|39
1732265510000|2024-11-22 08:51:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|138
1732265520000|2024-11-22 08:52:00|142.67|142.59|142.67|142.54|142.67|142.59|142.67|142.54|7
1732265530000|2024-11-22 08:52:10|142.62|142.59|142.67|142.54|142.67|142.59|142.62|142.54|21
1732265540000|2024-11-22 08:52:20||142.59||142.59||142.59||142.54|4
1732265550000|2024-11-22 08:52:30|||||||||2
1732265560000|2024-11-22 08:52:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|7
1732265580000|2024-11-22 08:53:00|142.67|142.59|142.62|142.54|142.67|142.59|142.57|142.49|34
1732265590000|2024-11-22 08:53:10||142.49||142.49||142.54||142.49|7
1732265600000|2024-11-22 08:53:20|142.57|142.54|142.62|142.49|142.62|142.54|142.57|142.49|3
1732265610000|2024-11-22 08:53:30|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|5
1732265620000|2024-11-22 08:53:40|142.62||142.62||142.62||142.57||0
1732265630000|2024-11-22 08:53:50|142.57||142.57||142.62||142.57||0
1732265640000|2024-11-22 08:54:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|13
1732265680000|2024-11-22 08:54:40|142.57|142.39|142.57|142.49|142.57|142.49|142.57|142.39|24
1732265690000|2024-11-22 08:54:50|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|8
1732265700000|2024-11-22 08:55:00||142.39||142.44||142.44||142.39|2
1732265710000|2024-11-22 08:55:10|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|16
1732265720000|2024-11-22 08:55:20||142.44||142.44||142.44||142.44|4
1732265730000|2024-11-22 08:55:30||142.49||142.49||142.49||142.49|2
1732265740000|2024-11-22 08:55:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732265750000|2024-11-22 08:55:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|5
1732265760000|2024-11-22 08:56:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1732265770000|2024-11-22 08:56:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|10
1732265780000|2024-11-22 08:56:20|142.52|142.44|142.47|142.39|142.57|142.44|142.47|142.39|8
1732265790000|2024-11-22 08:56:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|9
1732265800000|2024-11-22 08:56:40|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|2
1732265810000|2024-11-22 08:56:50|142.52||142.47||142.52||142.47||0
1732265820000|2024-11-22 08:57:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|155
1732265840000|2024-11-22 08:57:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|15
1732265850000|2024-11-22 08:57:30|142.47||142.47||142.47||142.47||1
1732265860000|2024-11-22 08:57:40|142.42||142.47||142.47||142.42||0
1732265870000|2024-11-22 08:57:50|142.42|142.39|142.52|142.44|142.52|142.44|142.42|142.39|171
1732265880000|2024-11-22 08:58:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|7
1732265900000|2024-11-22 08:58:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|20
1732265920000|2024-11-22 08:58:40|||||||||1
1732265930000|2024-11-22 08:58:50|||||||||147
1732265940000|2024-11-22 08:59:00|||||||||2
1732265950000|2024-11-22 08:59:10||142.39||142.39||142.39||142.39|246
1732265960000|2024-11-22 08:59:20|142.47||142.52||142.52||142.47||1
1732265970000|2024-11-22 08:59:30|142.47|142.34|142.47|142.34|142.47|142.34|142.47|142.34|7
1732265980000|2024-11-22 08:59:40|142.42|142.39|142.47|142.39|142.47|142.39|142.42|142.39|105
1732266000000|2024-11-22 09:00:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|165
1732266010000|2024-11-22 09:00:10|142.32|142.24|142.27|142.14|142.37|142.24|142.22|142.09|344
1732266020000|2024-11-22 09:00:20|142.22|142.19|142.27|142.19|142.32|142.19|142.22|142.19|6
1732266030000|2024-11-22 09:00:30|142.32||142.27||142.32||142.27||3
1732266040000|2024-11-22 09:00:40||142.14||142.19||142.19||142.14|18
1732266050000|2024-11-22 09:00:50|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|177
1732266060000|2024-11-22 09:01:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|28
1732266070000|2024-11-22 09:01:10|142.27|142.19|142.27|142.19|142.32|142.24|142.27|142.19|7
1732266080000|2024-11-22 09:01:20|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|132
1732266090000|2024-11-22 09:01:30|142.32|142.14|142.27|142.19|142.32|142.19|142.27|142.14|4
1732266100000|2024-11-22 09:01:40|142.22|142.14|142.12|142.04|142.22|142.14|142.12|142.04|1226
1732266110000|2024-11-22 09:01:50|142.17||142.17||142.17||142.17||43
1732266120000|2024-11-22 09:02:00|142.12||142.12||142.17||142.12||7
1732266130000|2024-11-22 09:02:10|||||||||10
1732266140000|2024-11-22 09:02:20|142.07|141.99|142.12|142.04|142.17|142.09|142.07|141.99|63
1732266150000|2024-11-22 09:02:30|142.17|141.99|142.12|142.04|142.17|142.04|142.12|141.99|56
1732266160000|2024-11-22 09:02:40|142.17|142.14|142.27|142.19|142.27|142.19|142.17|142.14|414
1732266170000|2024-11-22 09:02:50|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|11
1732266180000|2024-11-22 09:03:00|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|7
1732266190000|2024-11-22 09:03:10|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|1
1732266200000|2024-11-22 09:03:20|142.37|142.19|142.27|142.19|142.37|142.19|142.27|142.14|14
1732266210000|2024-11-22 09:03:30||142.14||142.19||142.19||142.14|12
1732266220000|2024-11-22 09:03:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1732266230000|2024-11-22 09:03:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|10
1732266240000|2024-11-22 09:04:00|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|8
1732266250000|2024-11-22 09:04:10|142.22|142.14|142.27|142.14|142.27|142.19|142.22|142.14|47
1732266260000|2024-11-22 09:04:20|142.22|142.19|142.17|142.09|142.22|142.19|142.17|142.09|578
1732266270000|2024-11-22 09:04:30|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|44
1732266280000|2024-11-22 09:04:40|142.22|142.14|142.17|142.09|142.22|142.14|142.12|142.04|700
1732266300000|2024-11-22 09:05:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|45
1732266310000|2024-11-22 09:05:10|142.17||142.12||142.17||142.12||13
1732266320000|2024-11-22 09:05:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|16
1732266330000|2024-11-22 09:05:30|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|11
1732266340000|2024-11-22 09:05:40|142.07|141.94|142.07|141.99|142.12|141.99|142.07|141.94|57
1732266350000|2024-11-22 09:05:50|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.84|265
1732266360000|2024-11-22 09:06:00|141.92|141.84|141.97|141.84|141.97|141.84|141.92|141.84|21
1732266370000|2024-11-22 09:06:10|141.92||141.97||141.97||141.92||41
1732266380000|2024-11-22 09:06:20|141.92||141.92||141.92||141.92||3
1732266390000|2024-11-22 09:06:30|141.87|141.79|141.97|141.84|141.97|141.84|141.87|141.79|10
1732266400000|2024-11-22 09:06:40||141.89||141.89||141.89||141.84|7
1732266410000|2024-11-22 09:06:50|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|2
1732266420000|2024-11-22 09:07:00|141.97|141.89|141.97|141.89|141.97|141.89|141.92|141.84|41
1732266430000|2024-11-22 09:07:10|142.02|141.94|142.07|141.94|142.12|142.04|142.02|141.94|112
1732266440000|2024-11-22 09:07:20|142.12|141.99|142.12|142.04|142.12|142.04|142.12|141.99|1
1732266450000|2024-11-22 09:07:30|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|28
1732266460000|2024-11-22 09:07:40|142.17||142.12||142.17||142.12||0
1732266470000|2024-11-22 09:07:50|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|30
1732266480000|2024-11-22 09:08:00|142.17||142.12||142.17||142.12||0
1732266490000|2024-11-22 09:08:10|142.17|141.99|142.07|141.99|142.17|142.04|142.02|141.94|419
1732266500000|2024-11-22 09:08:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|166
1732266510000|2024-11-22 09:08:30|141.92|141.84|141.87|141.79|141.97|141.89|141.87|141.79|88
1732266530000|2024-11-22 09:08:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|96
1732266540000|2024-11-22 09:09:00|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.79|19
1732266550000|2024-11-22 09:09:10|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|261
1732266560000|2024-11-22 09:09:20|141.82||141.77||141.82||141.77||12
1732266570000|2024-11-22 09:09:30|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|68
1732266580000|2024-11-22 09:09:40|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|48
1732266590000|2024-11-22 09:09:50|141.67|141.64|141.72|141.64|141.72|141.64|141.67|141.59|9
1732266600000|2024-11-22 09:10:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|1
1732266610000|2024-11-22 09:10:10|141.62|141.59|141.67|141.54|141.67|141.59|141.62|141.54|9
1732266620000|2024-11-22 09:10:20|141.62|141.49|141.62|141.54|141.67|141.54|141.62|141.49|21
1732266630000|2024-11-22 09:10:30||141.49||141.54||141.54||141.49|0
1732266640000|2024-11-22 09:10:40|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|114
1732266650000|2024-11-22 09:10:50|||||||||1
1732266660000|2024-11-22 09:11:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.54|54
1732266670000|2024-11-22 09:11:10|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.49|7
1732266680000|2024-11-22 09:11:20|141.62|141.54|141.62|141.54|141.67|141.59|141.62|141.54|5
1732266690000|2024-11-22 09:11:30|141.67||141.62||141.67||141.62||20
1732266700000|2024-11-22 09:11:40|141.67||141.62||141.67||141.62||1
1732266710000|2024-11-22 09:11:50|141.67|141.59|141.57|141.49|141.67|141.59|141.57|141.49|0
1732266720000|2024-11-22 09:12:00|141.62|141.54|141.62|141.49|141.62|141.54|141.57|141.49|593
1732266730000|2024-11-22 09:12:10|141.57|141.54|141.57|141.49|141.62|141.54|141.57|141.49|29
1732266740000|2024-11-22 09:12:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|780
1732266750000|2024-11-22 09:12:30|141.52||141.47||141.52||141.47||11
1732266760000|2024-11-22 09:12:40|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.39|47
1732266770000|2024-11-22 09:12:50|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|20
1732266780000|2024-11-22 09:13:00|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.29|210
1732266790000|2024-11-22 09:13:10||141.29||141.29||141.34||141.29|34
1732266800000|2024-11-22 09:13:20|141.37|141.34|141.37|141.29|141.42|141.34|141.37|141.29|50
1732266810000|2024-11-22 09:13:30|141.42|141.24|141.37|141.29|141.42|141.29|141.37|141.24|67
1732266820000|2024-11-22 09:13:40|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.29|18
1732266830000|2024-11-22 09:13:50|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|265
1732266840000|2024-11-22 09:14:00|141.42|141.34|141.52|141.39|141.52|141.39|141.42|141.34|274
1732266850000|2024-11-22 09:14:10||141.44||141.44||141.44||141.39|0
1732266860000|2024-11-22 09:14:20|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|74
1732266870000|2024-11-22 09:14:30|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|58
1732266880000|2024-11-22 09:14:40|141.57||141.52||141.57||141.52||310
1732266890000|2024-11-22 09:14:50|141.47|141.39|141.42|141.34|141.52|141.39|141.42|141.34|15
1732266900000|2024-11-22 09:15:00|141.47|141.39|141.32|141.24|141.47|141.39|141.32|141.24|18
1732266910000|2024-11-22 09:15:10|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.24|14
1732266920000|2024-11-22 09:15:20|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.34|0
1732266930000|2024-11-22 09:15:30|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|2
1732266940000|2024-11-22 09:15:40|141.47|141.39|141.47|141.34|141.47|141.39|141.42|141.34|87
1732266950000|2024-11-22 09:15:50|141.42|141.39|141.47|141.39|141.47|141.39|141.42|141.34|19
1732266960000|2024-11-22 09:16:00|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|63
1732266970000|2024-11-22 09:16:10|141.47|141.44|141.47|141.39|141.52|141.44|141.47|141.39|0
1732266980000|2024-11-22 09:16:20|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|131
1732266990000|2024-11-22 09:16:30|141.52|141.44|141.52|141.44|141.57|141.44|141.52|141.44|25
1732267000000|2024-11-22 09:16:40|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.39|100
1732267010000|2024-11-22 09:16:50|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|3
1732267020000|2024-11-22 09:17:00|141.42|141.34|141.42|141.29|141.42|141.34|141.37|141.29|7
1732267030000|2024-11-22 09:17:10|141.37|141.24|141.32|141.24|141.37|141.24|141.32|141.24|45
1732267040000|2024-11-22 09:17:20|||||||||6
1732267050000|2024-11-22 09:17:30|141.27|141.19|141.32|141.24|141.32|141.24|141.27|141.19|151
1732267060000|2024-11-22 09:17:40|141.37|141.19|141.37|141.29|141.37|141.29|141.37|141.19|221
1732267070000|2024-11-22 09:17:50||141.24||141.29||141.29||141.24|2
1732267080000|2024-11-22 09:18:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|284
1732267090000|2024-11-22 09:18:10|141.27|141.19|141.32|141.24|141.37|141.24|141.27|141.19|537
1732267100000|2024-11-22 09:18:20|||||||||293
1732267110000|2024-11-22 09:18:30|||||||||1
1732267120000|2024-11-22 09:18:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|21
1732267130000|2024-11-22 09:18:50|||||||||7
1732267140000|2024-11-22 09:19:00|141.22|141.14|141.12|140.99|141.22|141.14|141.07|140.99|399
1732267150000|2024-11-22 09:19:10|141.07|141.04|141.12|141.04|141.12|141.04|141.07|140.99|19
1732267160000|2024-11-22 09:19:20|141.07|140.99|141.07|140.94|141.07|140.99|141.07|140.94|94
1732267170000|2024-11-22 09:19:30|141.02|140.99|141.07|140.94|141.07|140.99|141.02|140.94|61
1732267180000|2024-11-22 09:19:40|141.02|140.99|140.97|140.89|141.07|140.99|140.97|140.89|91
1732267190000|2024-11-22 09:19:50|141.02|140.84|140.97|140.89|141.02|140.89|140.97|140.84|179
1732267200000|2024-11-22 09:20:00|140.92|140.84|140.87|140.79|140.92|140.84|140.82|140.74|237
1732267210000|2024-11-22 09:20:10|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|125
1732267220000|2024-11-22 09:20:20|140.82|140.74|140.82|140.69|140.82|140.74|140.77|140.69|1129
1732267230000|2024-11-22 09:20:30|140.77|140.74|140.87|140.79|140.87|140.79|140.77|140.69|121
1732267240000|2024-11-22 09:20:40|140.92||140.92||140.92||140.92||17
1732267250000|2024-11-22 09:20:50|140.87|140.74|140.82|140.74|140.92|140.79|140.77|140.69|620
1732267260000|2024-11-22 09:21:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|115
1732267270000|2024-11-22 09:21:10|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.69|21
1732267290000|2024-11-22 09:21:30||140.64||140.69||140.69||140.64|24
1732267300000|2024-11-22 09:21:40|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|26
1732267310000|2024-11-22 09:21:50|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|61
1732267320000|2024-11-22 09:22:00|140.67|140.49|140.57|140.44|140.67|140.49|140.52|140.44|691
1732267330000|2024-11-22 09:22:10|140.52|140.39|140.32|140.24|140.52|140.39|140.32|140.24|230
1732267340000|2024-11-22 09:22:20|140.27|140.19|140.27|140.19|140.27|140.24|140.22|140.14|155
1732267350000|2024-11-22 09:22:30|140.22|140.14|140.32|140.19|140.32|140.24|140.22|140.14|436
1732267360000|2024-11-22 09:22:40|140.27|140.24|140.37|140.29|140.42|140.34|140.27|140.24|111
1732267370000|2024-11-22 09:22:50||140.24||140.29||140.29||140.24|217
1732267380000|2024-11-22 09:23:00|140.32|140.24|140.22|140.14|140.32|140.24|140.22|140.14|220
1732267390000|2024-11-22 09:23:10|140.27|140.19|140.27|140.14|140.27|140.19|140.22|140.14|15
1732267400000|2024-11-22 09:23:20|140.32|140.19|140.32|140.24|140.32|140.24|140.32|140.14|64
1732267410000|2024-11-22 09:23:30|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.29|284
1732267420000|2024-11-22 09:23:40|140.42|140.34|140.52|140.44|140.62|140.54|140.42|140.34|276
1732267430000|2024-11-22 09:23:50|140.57|140.49|140.62|140.54|140.62|140.54|140.52|140.44|150
1732267440000|2024-11-22 09:24:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|95
1732267450000|2024-11-22 09:24:10|140.57|140.49|140.62|140.54|140.67|140.59|140.52|140.44|303
1732267460000|2024-11-22 09:24:20|140.57|140.49|140.57|140.49|140.57|140.54|140.52|140.44|33
1732267470000|2024-11-22 09:24:30|140.62|140.44|140.47|140.39|140.62|140.44|140.47|140.39|182
1732267480000|2024-11-22 09:24:40|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|92
1732267490000|2024-11-22 09:24:50|140.32|140.24|140.32|140.24|140.32|140.29|140.32|140.24|298
1732267500000|2024-11-22 09:25:00|140.27|140.19|140.27|140.19|140.32|140.24|140.27|140.14|66
1732267510000|2024-11-22 09:25:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|1
1732267520000|2024-11-22 09:25:20|140.17|140.09|140.02|139.94|140.17|140.09|140.02|139.94|724
1732267530000|2024-11-22 09:25:30|140.07|139.89|140.07|139.94|140.07|139.99|139.97|139.89|82
1732267540000|2024-11-22 09:25:40|140.02|139.89|140.02|139.94|140.07|139.94|139.97|139.89|311
1732267550000|2024-11-22 09:25:50|140.07|139.99|139.92|139.84|140.07|139.99|139.92|139.84|123
1732267560000|2024-11-22 09:26:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|277
1732267570000|2024-11-22 09:26:10|140.07|139.99|139.97|139.84|140.12|140.04|139.92|139.84|711
1732267580000|2024-11-22 09:26:20|139.92||139.92||139.92||139.92||1
1732267590000|2024-11-22 09:26:30|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|20
1732267600000|2024-11-22 09:26:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|108
1732267610000|2024-11-22 09:26:50|139.92|139.84|140.02|139.94|140.02|139.94|139.92|139.84|54
1732267620000|2024-11-22 09:27:00|140.07|139.99|139.97|139.89|140.07|139.99|139.97|139.89|43
1732267630000|2024-11-22 09:27:10|139.92|139.84|139.72|139.64|139.92|139.84|139.67|139.59|929
1732267640000|2024-11-22 09:27:20|139.82|139.69|139.82|139.69|139.82|139.74|139.77|139.69|171
1732267650000|2024-11-22 09:27:30|139.87|139.74|139.87|139.79|139.87|139.79|139.87|139.69|222
1732267660000|2024-11-22 09:27:40|139.97|139.84|140.02|139.94|140.02|139.94|139.97|139.84|537
1732267670000|2024-11-22 09:27:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|119
1732267680000|2024-11-22 09:28:00|140.12|140.04|140.12|139.99|140.12|140.04|140.07|139.94|242
1732267690000|2024-11-22 09:28:10||140.04||140.04||140.04||139.99|7
1732267700000|2024-11-22 09:28:20|140.07|139.99|140.07|139.94|140.07|139.99|140.02|139.94|123
1732267710000|2024-11-22 09:28:30|140.12|139.99|140.12|139.99|140.12|139.99|140.07|139.99|20
1732267720000|2024-11-22 09:28:40|140.07|140.04|140.12|140.04|140.12|140.04|140.07|140.04|37
1732267730000|2024-11-22 09:28:50|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|448
1732267740000|2024-11-22 09:29:00|140.17||140.12||140.17||140.12||58
1732267750000|2024-11-22 09:29:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|261
1732267760000|2024-11-22 09:29:20|140.17|140.04|140.27|140.14|140.27|140.14|140.17|140.04|897
1732267770000|2024-11-22 09:29:30|140.22|140.19|140.12|140.04|140.22|140.19|140.12|139.99|585
1732267780000|2024-11-22 09:29:40|140.17|139.99|140.22|140.09|140.22|140.09|140.17|139.99|77
1732267790000|2024-11-22 09:29:50|140.27|140.14|140.22|140.14|140.27|140.14|140.22|140.09|463
1732267800000|2024-11-22 09:30:00|140.17|140.09|140.07|139.99|140.17|140.09|140.02|139.94|713
1732267810000|2024-11-22 09:30:10|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|616
1732267820000|2024-11-22 09:30:20|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|64
1732267830000|2024-11-22 09:30:30|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|67
1732267840000|2024-11-22 09:30:40|140.12|140.09|140.07|139.94|140.12|140.09|140.07|139.94|33
1732267850000|2024-11-22 09:30:50|140.02|139.99|140.12|140.04|140.12|140.04|140.02|139.99|38
1732267860000|2024-11-22 09:31:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|218
1732267870000|2024-11-22 09:31:10|140.12|140.04|139.97|139.84|140.12|140.04|139.92|139.84|683
1732267880000|2024-11-22 09:31:20|139.92||139.92||139.97||139.92||32
1732267890000|2024-11-22 09:31:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|81
1732267900000|2024-11-22 09:31:40|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|306
1732267910000|2024-11-22 09:31:50|139.87|139.84|139.82|139.74|139.92|139.84|139.82|139.74|917
1732267920000|2024-11-22 09:32:00|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|491
1732267930000|2024-11-22 09:32:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|147
1732267940000|2024-11-22 09:32:20|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|806
1732267950000|2024-11-22 09:32:30|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|421
1732267960000|2024-11-22 09:32:40|139.42|139.34|139.37|139.29|139.47|139.39|139.37|139.29|292
1732267970000|2024-11-22 09:32:50|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|423
1732267980000|2024-11-22 09:33:00|139.32|139.24|139.42|139.34|139.47|139.34|139.32|139.24|535
1732267990000|2024-11-22 09:33:10|139.47|139.29|139.62|139.54|139.67|139.59|139.47|139.29|308
1732268000000|2024-11-22 09:33:20|139.67|139.59|139.77|139.69|139.77|139.69|139.67|139.59|78
1732268010000|2024-11-22 09:33:30||139.64||139.69||139.69||139.64|20
1732268020000|2024-11-22 09:33:40|139.82|139.64|139.82|139.69|139.82|139.69|139.77|139.64|13
1732268030000|2024-11-22 09:33:50|139.77|139.64|139.82|139.74|139.82|139.74|139.77|139.64|35
1732268040000|2024-11-22 09:34:00||139.69||139.69||139.74||139.69|6
1732268050000|2024-11-22 09:34:10|139.77|139.74|139.87|139.79|139.87|139.79|139.77|139.69|233
1732268060000|2024-11-22 09:34:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|615
1732268070000|2024-11-22 09:34:30|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|107
1732268080000|2024-11-22 09:34:40|139.72|139.54|139.67|139.59|139.72|139.59|139.62|139.54|40
1732268090000|2024-11-22 09:34:50|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|226
1732268100000|2024-11-22 09:35:00|139.62|139.59|139.67|139.54|139.67|139.59|139.62|139.54|35
1732268110000|2024-11-22 09:35:10|139.62|139.49|139.62|139.54|139.67|139.54|139.62|139.49|273
1732268120000|2024-11-22 09:35:20|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|100
1732268130000|2024-11-22 09:35:30|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|368
1732268140000|2024-11-22 09:35:40|139.72|139.64|139.82|139.74|139.82|139.74|139.72|139.59|119
1732268150000|2024-11-22 09:35:50|139.87|139.79|139.92|139.84|139.97|139.84|139.87|139.79|194
1732268160000|2024-11-22 09:36:00|139.87|139.79|139.82|139.69|139.87|139.84|139.82|139.69|96
1732268170000|2024-11-22 09:36:10|139.77|139.64|139.77|139.69|139.82|139.69|139.77|139.64|29
1732268180000|2024-11-22 09:36:20|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|57
1732268190000|2024-11-22 09:36:30|139.72|139.64|139.72|139.59|139.77|139.64|139.67|139.59|70
1732268200000|2024-11-22 09:36:40|139.77|139.64|139.77|139.64|139.77|139.64|139.72|139.59|8
1732268210000|2024-11-22 09:36:50|139.72|139.59|139.77|139.69|139.82|139.74|139.67|139.59|265
1732268220000|2024-11-22 09:37:00||139.64||139.69||139.69||139.64|11
1732268230000|2024-11-22 09:37:10|139.82|139.64|139.82|139.74|139.82|139.74|139.77|139.64|72
1732268240000|2024-11-22 09:37:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|43
1732268250000|2024-11-22 09:37:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|145
1732268260000|2024-11-22 09:37:40|139.82|139.74|139.82|139.74|139.82|139.79|139.82|139.74|337
1732268270000|2024-11-22 09:37:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|61
1732268280000|2024-11-22 09:38:00|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|784
1732268290000|2024-11-22 09:38:10|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|1295
1732268300000|2024-11-22 09:38:20|139.72|139.59|139.72|139.64|139.77|139.64|139.72|139.59|280
1732268310000|2024-11-22 09:38:30|139.67|139.59|139.77|139.69|139.77|139.69|139.67|139.59|139
1732268320000|2024-11-22 09:38:40|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|7
1732268330000|2024-11-22 09:38:50|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|55
1732268340000|2024-11-22 09:39:00|139.72|139.64|139.62|139.54|139.72|139.64|139.62|139.54|45
1732268350000|2024-11-22 09:39:10|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|190
1732268360000|2024-11-22 09:39:20||139.59||139.59||139.64||139.59|2
1732268370000|2024-11-22 09:39:30|139.77|139.64|139.82|139.74|139.82|139.74|139.77|139.64|103
1732268380000|2024-11-22 09:39:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|15
1732268390000|2024-11-22 09:39:50||139.74||139.79||139.79||139.74|25
1732268400000|2024-11-22 09:40:00|139.92|139.74|139.82|139.74|139.92|139.74|139.82|139.69|12
1732268410000|2024-11-22 09:40:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.59|68
1732268420000|2024-11-22 09:40:20|139.77|139.59|139.72|139.64|139.77|139.64|139.72|139.59|54
1732268430000|2024-11-22 09:40:30|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.69|41
1732268440000|2024-11-22 09:40:40|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|938
1732268450000|2024-11-22 09:40:50|139.77|139.69|139.77|139.69|139.82|139.69|139.77|139.69|114
1732268460000|2024-11-22 09:41:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|56
1732268470000|2024-11-22 09:41:10|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|856
1732268480000|2024-11-22 09:41:20|139.82|139.74|139.92|139.79|139.92|139.84|139.82|139.74|390
1732268490000|2024-11-22 09:41:30|139.87|139.69|139.77|139.69|139.87|139.69|139.77|139.69|720
1732268500000|2024-11-22 09:41:40|139.72|139.64|139.82|139.74|139.87|139.74|139.72|139.64|234
1732268510000|2024-11-22 09:41:50|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.79|441
1732268520000|2024-11-22 09:42:00|||||||||25
1732268530000|2024-11-22 09:42:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|164
1732268540000|2024-11-22 09:42:20|139.92|139.84|139.87|139.79|139.97|139.89|139.87|139.79|683
1732268550000|2024-11-22 09:42:30|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|32
1732268560000|2024-11-22 09:42:40|139.82|139.69|139.72|139.64|139.82|139.69|139.72|139.64|406
1732268570000|2024-11-22 09:42:50|139.77|139.69|139.82|139.69|139.82|139.74|139.72|139.64|123
1732268580000|2024-11-22 09:43:00|139.77|139.74|139.77|139.69|139.82|139.74|139.77|139.69|29
1732268590000|2024-11-22 09:43:10|139.72|139.64|139.72|139.59|139.72|139.64|139.72|139.59|26
1732268600000|2024-11-22 09:43:20|139.77|139.64|139.77|139.64|139.77|139.64|139.72|139.64|15
1732268610000|2024-11-22 09:43:30|139.72|139.69|139.77|139.64|139.82|139.69|139.72|139.64|65
1732268620000|2024-11-22 09:43:40|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.64|1
1732268630000|2024-11-22 09:43:50|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|6
1732268640000|2024-11-22 09:44:00|139.62|139.59|139.62|139.54|139.67|139.64|139.62|139.54|566
1732268650000|2024-11-22 09:44:10|139.67|139.49|139.62|139.54|139.67|139.54|139.62|139.49|12
1732268660000|2024-11-22 09:44:20|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|38
1732268670000|2024-11-22 09:44:30|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|279
1732268680000|2024-11-22 09:44:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|704
1732268690000|2024-11-22 09:44:50|139.42|139.34|139.52|139.39|139.52|139.44|139.42|139.34|166
1732268700000|2024-11-22 09:45:00|139.47|139.44|139.52|139.44|139.52|139.44|139.47|139.39|102
1732268710000|2024-11-22 09:45:10|139.47|139.39|139.52|139.44|139.52|139.44|139.42|139.34|358
1732268720000|2024-11-22 09:45:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|310
1732268730000|2024-11-22 09:45:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1732268740000|2024-11-22 09:45:40|139.52|139.34|139.47|139.34|139.52|139.39|139.42|139.34|262
1732268750000|2024-11-22 09:45:50|139.42||139.42||139.47||139.42||21
1732268760000|2024-11-22 09:46:00|139.47|139.29|139.37|139.29|139.47|139.34|139.37|139.29|66
1732268770000|2024-11-22 09:46:10|139.42|139.24|139.32|139.24|139.42|139.29|139.32|139.19|379
1732268780000|2024-11-22 09:46:20|139.37|139.29|139.37|139.24|139.37|139.29|139.32|139.24|312
1732268790000|2024-11-22 09:46:30|139.32|139.29|139.37|139.29|139.37|139.29|139.32|139.24|1
1732268800000|2024-11-22 09:46:40||139.24||139.29||139.29||139.24|64
1732268810000|2024-11-22 09:46:50||139.24||139.29||139.29||139.24|1
1732268820000|2024-11-22 09:47:00|139.32|139.24|139.32|139.24|139.32|139.29|139.32|139.24|111
1732268830000|2024-11-22 09:47:10|||||||||449
1732268840000|2024-11-22 09:47:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|304
1732268850000|2024-11-22 09:47:30|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|487
1732268860000|2024-11-22 09:47:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|43
1732268870000|2024-11-22 09:47:50|||||||||115
1732268880000|2024-11-22 09:48:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|76
1732268890000|2024-11-22 09:48:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|57
1732268900000|2024-11-22 09:48:20||139.09||139.14||139.14||139.09|33
1732268910000|2024-11-22 09:48:30|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|518
1732268920000|2024-11-22 09:48:40|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|1045
1732268930000|2024-11-22 09:48:50|139.37|139.19|139.37|139.29|139.37|139.29|139.37|139.19|330
1732268950000|2024-11-22 09:49:10|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|689
1732268960000|2024-11-22 09:49:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|117
1732268970000|2024-11-22 09:49:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|118
1732268980000|2024-11-22 09:49:40|139.47|139.39|139.42|139.34|139.47|139.39|139.37|139.29|358
1732268990000|2024-11-22 09:49:50|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|488
1732269000000|2024-11-22 09:50:00|139.37|139.29|139.32|139.24|139.37|139.34|139.32|139.24|177
1732269010000|2024-11-22 09:50:10|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|25
1732269020000|2024-11-22 09:50:20|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.14|93
1732269030000|2024-11-22 09:50:30|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|97
1732269040000|2024-11-22 09:50:40|139.32||139.27||139.32||139.27||4
1732269050000|2024-11-22 09:50:50||139.14||139.19||139.19||139.14|101
1732269060000|2024-11-22 09:51:00|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|237
1732269070000|2024-11-22 09:51:10|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|185
1732269080000|2024-11-22 09:51:20|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|278
1732269090000|2024-11-22 09:51:30|||||||||9
1732269100000|2024-11-22 09:51:40|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|155
1732269110000|2024-11-22 09:51:50|139.07|138.99|139.02|138.94|139.07|138.99|138.97|138.89|457
1732269120000|2024-11-22 09:52:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.94|606
1732269130000|2024-11-22 09:52:10|139.22|138.99|139.27|139.14|139.27|139.14|139.17|138.99|261
1732269140000|2024-11-22 09:52:20|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.19|32
1732269150000|2024-11-22 09:52:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|262
1732269160000|2024-11-22 09:52:40|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|104
1732269170000|2024-11-22 09:52:50|139.37|139.29|139.47|139.39|139.47|139.39|139.32|139.29|437
1732269180000|2024-11-22 09:53:00|139.42|139.34|139.37|139.29|139.47|139.34|139.37|139.29|26
1732269190000|2024-11-22 09:53:10|139.32|139.24|139.47|139.39|139.47|139.39|139.32|139.24|57
1732269200000|2024-11-22 09:53:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|2129
1732269210000|2024-11-22 09:53:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|11
1732269220000|2024-11-22 09:53:40|139.47|139.39|139.57|139.49|139.57|139.49|139.47|139.39|268
1732269230000|2024-11-22 09:53:50|139.67|139.54|139.67|139.59|139.67|139.59|139.62|139.54|168
1732269240000|2024-11-22 09:54:00|||||||||209
1732269250000|2024-11-22 09:54:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|31
1732269260000|2024-11-22 09:54:20|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|25
1732269270000|2024-11-22 09:54:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|36
1732269280000|2024-11-22 09:54:40|139.77|139.69|139.77|139.69|139.82|139.69|139.77|139.69|155
1732269290000|2024-11-22 09:54:50|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|59
1732269300000|2024-11-22 09:55:00|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|1027
1732269310000|2024-11-22 09:55:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|279
1732269320000|2024-11-22 09:55:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|266
1732269330000|2024-11-22 09:55:30|139.72|139.44|139.47|139.39|139.72|139.44|139.47|139.34|1506
1732269340000|2024-11-22 09:55:40|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|129
1732269350000|2024-11-22 09:55:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|703
1732269360000|2024-11-22 09:56:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|179
1732269370000|2024-11-22 09:56:10|139.57|139.49|139.47|139.39|139.57|139.49|139.47|139.34|148
1732269380000|2024-11-22 09:56:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|80
1732269390000|2024-11-22 09:56:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|558
1732269400000|2024-11-22 09:56:40|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|88
1732269410000|2024-11-22 09:56:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|36
1732269420000|2024-11-22 09:57:00|139.82||139.77||139.82||139.77||52
1732269430000|2024-11-22 09:57:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|132
1732269440000|2024-11-22 09:57:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|161
1732269460000|2024-11-22 09:57:40|||||||||99
1732269470000|2024-11-22 09:57:50|||||||||162
1732269480000|2024-11-22 09:58:00|||||||||20
1732269490000|2024-11-22 09:58:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|141
1732269500000|2024-11-22 09:58:20|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|202
1732269510000|2024-11-22 09:58:30|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|22
1732269520000|2024-11-22 09:58:40|139.82|139.64|139.77|139.69|139.82|139.69|139.77|139.64|36
1732269530000|2024-11-22 09:58:50|||||||||50
1732269540000|2024-11-22 09:59:00|||||||||26
1732269550000|2024-11-22 09:59:10|139.72|139.64|139.77|139.64|139.77|139.69|139.72|139.64|38
1732269560000|2024-11-22 09:59:20|139.82|139.69|139.82|139.74|139.82|139.74|139.82|139.69|14
1732269570000|2024-11-22 09:59:30||139.69||139.69||139.69||139.69|1
1732269580000|2024-11-22 09:59:40|139.77|139.74|139.82|139.69|139.82|139.74|139.77|139.69|44
1732269590000|2024-11-22 09:59:50||139.74||139.74||139.74||139.74|1
1732269600000|2024-11-22 10:00:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|358
1732269610000|2024-11-22 10:00:10|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.79|128
1732269630000|2024-11-22 10:00:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|468
1732269640000|2024-11-22 10:00:40|139.67|139.59|139.62|139.54|139.67|139.64|139.62|139.54|222
1732269650000|2024-11-22 10:00:50|139.57|139.49|139.52|139.44|139.62|139.54|139.52|139.44|459
1732269660000|2024-11-22 10:01:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|382
1732269670000|2024-11-22 10:01:10|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|205
1732269680000|2024-11-22 10:01:20|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|46
1732269690000|2024-11-22 10:01:30|139.62||139.57||139.62||139.57||75
1732269700000|2024-11-22 10:01:40|||||||||26
1732269720000|2024-11-22 10:02:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|413
1732269730000|2024-11-22 10:02:10|||||||||96
1732269740000|2024-11-22 10:02:20|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|67
1732269750000|2024-11-22 10:02:30|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|51
1732269760000|2024-11-22 10:02:40|139.47|139.39|139.57|139.49|139.62|139.54|139.47|139.39|253
1732269770000|2024-11-22 10:02:50|139.62|139.54|139.72|139.59|139.72|139.59|139.62|139.49|40
1732269780000|2024-11-22 10:03:00|139.67|139.64|139.72|139.64|139.77|139.69|139.67|139.59|130
1732269790000|2024-11-22 10:03:10|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|0
1732269800000|2024-11-22 10:03:20|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|77
1732269810000|2024-11-22 10:03:30|139.62||139.67||139.67||139.62||8
1732269820000|2024-11-22 10:03:40|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.54|1
1732269830000|2024-11-22 10:03:50|139.62|139.54|139.62|139.54|139.67|139.59|139.62|139.54|0
1732269840000|2024-11-22 10:04:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|39
1732269850000|2024-11-22 10:04:10|139.62|139.54|139.62|139.49|139.62|139.54|139.62|139.49|23
1732269860000|2024-11-22 10:04:20|139.57|139.54|139.57|139.49|139.57|139.54|139.52|139.44|51
1732269870000|2024-11-22 10:04:30|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|1
1732269880000|2024-11-22 10:04:40||139.49||139.49||139.49||139.44|0
1732269890000|2024-11-22 10:04:50|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|96
1732269900000|2024-11-22 10:05:00|139.57|139.49|139.62|139.54|139.62|139.54|139.52|139.44|9
1732269910000|2024-11-22 10:05:10|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|0
1732269920000|2024-11-22 10:05:20|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|21
1732269930000|2024-11-22 10:05:30|139.67||139.67||139.67||139.67||4
1732269940000|2024-11-22 10:05:40||139.59||139.59||139.59||139.54|0
1732269950000|2024-11-22 10:05:50|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|92
1732269960000|2024-11-22 10:06:00|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|181
1732269970000|2024-11-22 10:06:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|2
1732269980000|2024-11-22 10:06:20|139.62|139.54|139.62|139.49|139.62|139.54|139.62|139.49|37
1732269990000|2024-11-22 10:06:30|139.57|139.54|139.57|139.44|139.62|139.54|139.57|139.44|19
1732270000000|2024-11-22 10:06:40|139.52|139.49|139.57|139.49|139.57|139.49|139.52|139.44|4
1732270010000|2024-11-22 10:06:50|139.62|139.44|139.52|139.44|139.62|139.54|139.52|139.44|143
1732270030000|2024-11-22 10:07:10|139.57|139.49|139.57|139.44|139.57|139.49|139.57|139.44|3
1732270040000|2024-11-22 10:07:20||139.49||139.49||139.49||139.44|0
1732270050000|2024-11-22 10:07:30|139.52|139.44|139.47|139.39|139.57|139.49|139.47|139.39|63
1732270060000|2024-11-22 10:07:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|37
1732270070000|2024-11-22 10:07:50||139.34||139.39||139.39||139.34|50
1732270080000|2024-11-22 10:08:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|10
1732270090000|2024-11-22 10:08:10|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|9
1732270100000|2024-11-22 10:08:20|139.52|139.34|139.52|139.39|139.52|139.44|139.52|139.34|7
1732270110000|2024-11-22 10:08:30|139.47|139.44|139.52|139.39|139.52|139.44|139.47|139.39|3
1732270120000|2024-11-22 10:08:40|139.47|139.34|139.47|139.34|139.47|139.34|139.42|139.34|2
1732270130000|2024-11-22 10:08:50|139.42|139.39|139.42|139.34|139.42|139.39|139.42|139.34|0
1732270140000|2024-11-22 10:09:00|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|5
1732270150000|2024-11-22 10:09:10|139.37|139.29|139.37|139.29|139.37|139.34|139.37|139.29|0
1732270160000|2024-11-22 10:09:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|266
1732270170000|2024-11-22 10:09:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|520
1732270180000|2024-11-22 10:09:40|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|188
1732270190000|2024-11-22 10:09:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|1
1732270200000|2024-11-22 10:10:00|||||||||223
1732270210000|2024-11-22 10:10:10|||||||||219
1732270220000|2024-11-22 10:10:20|138.97|138.89|138.92|138.84|138.97|138.89|138.87|138.79|359
1732270230000|2024-11-22 10:10:30|138.97|138.89|138.97|138.84|138.97|138.89|138.97|138.84|103
1732270240000|2024-11-22 10:10:40|138.92|138.79|138.87|138.79|138.92|138.79|138.87|138.79|0
1732270260000|2024-11-22 10:11:00|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|13
1732270270000|2024-11-22 10:11:10|138.92|138.74|138.87|138.79|138.92|138.84|138.87|138.74|15
1732270280000|2024-11-22 10:11:20|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|5
1732270290000|2024-11-22 10:11:30|138.92|138.84|138.72|138.64|138.92|138.84|138.72|138.64|540
1732270300000|2024-11-22 10:11:40|138.67|138.59|138.77|138.64|138.77|138.64|138.67|138.59|129
1732270310000|2024-11-22 10:11:50|138.72|138.54|138.67|138.59|138.72|138.59|138.62|138.54|397
1732270320000|2024-11-22 10:12:00|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|255
1732270330000|2024-11-22 10:12:10|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.49|277
1732270340000|2024-11-22 10:12:20|138.57|138.49|138.57|138.49|138.57|138.54|138.57|138.49|221
1732270350000|2024-11-22 10:12:30|138.62|138.54|138.67|138.59|138.67|138.59|138.57|138.49|781
1732270360000|2024-11-22 10:12:40|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|27
1732270370000|2024-11-22 10:12:50|138.72|138.64|138.52|138.44|138.72|138.64|138.52|138.44|568
1732270380000|2024-11-22 10:13:00|138.47|138.39|138.52|138.44|138.57|138.49|138.47|138.39|847
1732270390000|2024-11-22 10:13:10|||||||||20
1732270400000|2024-11-22 10:13:20|138.42|138.34|138.42|138.34|138.42|138.34|138.37|138.29|307
1732270410000|2024-11-22 10:13:30|138.32|138.24|138.42|138.34|138.42|138.34|138.32|138.24|435
1732270420000|2024-11-22 10:13:40|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|594
1732270430000|2024-11-22 10:13:50|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|23
1732270440000|2024-11-22 10:14:00|138.47|138.39|138.52|138.44|138.57|138.49|138.47|138.39|214
1732270450000|2024-11-22 10:14:10|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|39
1732270460000|2024-11-22 10:14:20|||||||||76
1732270470000|2024-11-22 10:14:30|138.67|138.54|138.67|138.59|138.67|138.59|138.67|138.54|408
1732270480000|2024-11-22 10:14:40|||||||||1
1732270490000|2024-11-22 10:14:50|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.59|78
1732270500000|2024-11-22 10:15:00|138.67|138.59|138.77|138.69|138.82|138.69|138.67|138.59|145
1732270510000|2024-11-22 10:15:10|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|62
1732270520000|2024-11-22 10:15:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|12
1732270530000|2024-11-22 10:15:30|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.79|216
1732270540000|2024-11-22 10:15:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|16
1732270550000|2024-11-22 10:15:50|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|48
1732270560000|2024-11-22 10:16:00|139.02|138.84|138.92|138.84|139.02|138.84|138.92|138.84|38
1732270570000|2024-11-22 10:16:10|138.97|138.89|139.07|138.99|139.07|138.99|138.97|138.89|52
1732270580000|2024-11-22 10:16:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.84|214
1732270590000|2024-11-22 10:16:30|138.97|138.89|138.92|138.79|138.97|138.89|138.92|138.79|10
1732270600000|2024-11-22 10:16:40||138.84||138.84||138.84||138.79|5
1732270610000|2024-11-22 10:16:50|138.97|138.89|138.97|138.84|138.97|138.89|138.92|138.84|565
1732270620000|2024-11-22 10:17:00|139.02|138.89|138.97|138.89|139.02|138.89|138.97|138.89|27
1732270630000|2024-11-22 10:17:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|7
1732270640000|2024-11-22 10:17:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|1
1732270650000|2024-11-22 10:17:30|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|216
1732270660000|2024-11-22 10:17:40|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|3
1732270670000|2024-11-22 10:17:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1732270680000|2024-11-22 10:18:00|138.92|138.74|138.87|138.79|138.92|138.84|138.87|138.74|126
1732270690000|2024-11-22 10:18:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|61
1732270700000|2024-11-22 10:18:20|||||||||305
1732270730000|2024-11-22 10:18:50|||||||||226
1732270740000|2024-11-22 10:19:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|405
1732270750000|2024-11-22 10:19:10|139.02|138.94|139.12|139.04|139.12|139.04|139.02|138.94|259
1732270760000|2024-11-22 10:19:20|||||||||70
1732270770000|2024-11-22 10:19:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|208
1732270780000|2024-11-22 10:19:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|60
1732270790000|2024-11-22 10:19:50|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|265
1732270810000|2024-11-22 10:20:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|126
1732270820000|2024-11-22 10:20:20|139.02|138.94|139.02|138.94|139.07|138.94|138.97|138.89|67
1732270830000|2024-11-22 10:20:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|181
1732270840000|2024-11-22 10:20:40|||||||||5
1732270850000|2024-11-22 10:20:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|78
1732270860000|2024-11-22 10:21:00|139.07|138.99|138.97|138.89|139.07|138.99|138.97|138.89|188
1732270870000|2024-11-22 10:21:10|139.02|138.94|139.02|138.89|139.07|138.99|138.97|138.89|167
1732270880000|2024-11-22 10:21:20|138.97|138.94|139.07|138.94|139.07|138.94|138.97|138.94|12
1732270890000|2024-11-22 10:21:30|139.02|138.99|139.07|138.99|139.12|138.99|139.02|138.94|55
1732270900000|2024-11-22 10:21:40|139.12||139.12||139.12||139.07||25
1732270910000|2024-11-22 10:21:50|139.07|139.04|139.02|138.94|139.07|139.04|139.02|138.94|85
1732270920000|2024-11-22 10:22:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|140
1732270930000|2024-11-22 10:22:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|46
1732270940000|2024-11-22 10:22:20|138.97|138.89|138.97|138.89|139.02|138.94|138.97|138.89|73
1732270970000|2024-11-22 10:22:50|||||||||138
1732270980000|2024-11-22 10:23:00|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|25
1732270990000|2024-11-22 10:23:10|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|151
1732271030000|2024-11-22 10:23:50|139.02||138.97||139.02||138.97||61
1732271040000|2024-11-22 10:24:00|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|25
1732271050000|2024-11-22 10:24:10|138.97|138.89|138.97|138.89|138.97|138.94|138.97|138.89|44
1732271060000|2024-11-22 10:24:20|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|74
1732271070000|2024-11-22 10:24:30|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|61
1732271080000|2024-11-22 10:24:40|138.97|138.89|139.02|138.89|139.02|138.94|138.97|138.89|122
1732271090000|2024-11-22 10:24:50|139.07|138.94|139.07|138.99|139.07|138.99|139.07|138.89|12
1732271100000|2024-11-22 10:25:00|139.02|138.94|139.07|138.99|139.12|139.04|139.02|138.94|1162
1732271110000|2024-11-22 10:25:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|44
1732271120000|2024-11-22 10:25:20|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|1050
1732271130000|2024-11-22 10:25:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|72
1732271140000|2024-11-22 10:25:40|139.22||139.17||139.22||139.17||27
1732271150000|2024-11-22 10:25:50|||||||||15
1732271160000|2024-11-22 10:26:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|345
1732271170000|2024-11-22 10:26:10|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|23
1732271180000|2024-11-22 10:26:20|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|25
1732271190000|2024-11-22 10:26:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|24
1732271210000|2024-11-22 10:26:50|||||||||7
1732271220000|2024-11-22 10:27:00|||||||||8
1732271230000|2024-11-22 10:27:10|139.12|139.04|138.97|138.89|139.12|139.04|138.97|138.89|153
1732271240000|2024-11-22 10:27:20|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|83
1732271250000|2024-11-22 10:27:30|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|61
1732271260000|2024-11-22 10:27:40||138.84||138.84||138.84||138.79|1
1732271270000|2024-11-22 10:27:50|||||||||26
1732271280000|2024-11-22 10:28:00|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|296
1732271290000|2024-11-22 10:28:10|139.02||138.97||139.02||138.97||12
1732271310000|2024-11-22 10:28:30|139.07|138.99|138.92|138.84|139.07|138.99|138.92|138.84|228
1732271320000|2024-11-22 10:28:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|26
1732271330000|2024-11-22 10:28:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|62
1732271340000|2024-11-22 10:29:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|30
1732271350000|2024-11-22 10:29:10|139.07||139.07||139.07||139.07||12
1732271360000|2024-11-22 10:29:20|139.02||139.07||139.07||139.02||1
1732271370000|2024-11-22 10:29:30|139.02|138.99|138.87|138.79|139.07|138.99|138.87|138.79|1210
1732271380000|2024-11-22 10:29:40|138.92||138.92||138.92||138.92||126
1732271390000|2024-11-22 10:29:50||138.84||138.84||138.84||138.79|55
1732271400000|2024-11-22 10:30:00|138.97||138.92||138.97||138.92||104
1732271410000|2024-11-22 10:30:10|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|51
1732271420000|2024-11-22 10:30:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|83
1732271430000|2024-11-22 10:30:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|37
1732271450000|2024-11-22 10:30:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|62
1732271460000|2024-11-22 10:31:00|||||||||24
1732271470000|2024-11-22 10:31:10|139.02|138.84|139.02|138.89|139.02|138.89|138.97|138.84|101
1732271480000|2024-11-22 10:31:20|138.97|138.94|139.07|138.99|139.07|138.99|138.97|138.94|71
1732271490000|2024-11-22 10:31:30|||||||||97
1732271500000|2024-11-22 10:31:40|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|94
1732271510000|2024-11-22 10:31:50|139.07||139.07||139.07||139.07||0
1732271520000|2024-11-22 10:32:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|138
1732271530000|2024-11-22 10:32:10|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|181
1732271540000|2024-11-22 10:32:20|139.07|138.94|139.07|138.99|139.07|138.99|139.02|138.94|241
1732271550000|2024-11-22 10:32:30|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|6
1732271560000|2024-11-22 10:32:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|313
1732271570000|2024-11-22 10:32:50|139.17|139.09|139.27|139.19|139.27|139.19|139.17|139.09|332
1732271580000|2024-11-22 10:33:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|139
1732271590000|2024-11-22 10:33:10|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|468
1732271600000|2024-11-22 10:33:20|||||||||35
1732271610000|2024-11-22 10:33:30|||||||||70
1732271620000|2024-11-22 10:33:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|51
1732271630000|2024-11-22 10:33:50|||||||||382
1732271640000|2024-11-22 10:34:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|73
1732271650000|2024-11-22 10:34:10|||||||||30
1732271660000|2024-11-22 10:34:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|238
1732271670000|2024-11-22 10:34:30|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|200
1732271680000|2024-11-22 10:34:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|57
1732271690000|2024-11-22 10:34:50|||||||||50
1732271700000|2024-11-22 10:35:00|139.32|139.19|139.32|139.24|139.32|139.24|139.27|139.19|585
1732271710000|2024-11-22 10:35:10|139.37|139.19|139.37|139.29|139.37|139.29|139.37|139.19|180
1732271720000|2024-11-22 10:35:20|||||||||4
1732271730000|2024-11-22 10:35:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|122
1732271740000|2024-11-22 10:35:40|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|113
1732271750000|2024-11-22 10:35:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.19|383
1732271760000|2024-11-22 10:36:00|||||||||1
1732271770000|2024-11-22 10:36:10|||||||||31
1732271780000|2024-11-22 10:36:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|22
1732271790000|2024-11-22 10:36:30|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|8
1732271800000|2024-11-22 10:36:40|139.32||139.32||139.32||139.32||21
1732271810000|2024-11-22 10:36:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|15
1732271820000|2024-11-22 10:37:00|||||||||9
1732271830000|2024-11-22 10:37:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1732271840000|2024-11-22 10:37:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|30
1732271860000|2024-11-22 10:37:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|24
1732271870000|2024-11-22 10:37:50|||||||||1
1732271880000|2024-11-22 10:38:00|139.37|139.29|139.27|139.19|139.37|139.29|139.27|139.19|56
1732271900000|2024-11-22 10:38:20|||||||||131
1732271910000|2024-11-22 10:38:30|||||||||36
1732271920000|2024-11-22 10:38:40|139.22|139.14|139.37|139.29|139.37|139.29|139.22|139.14|412
1732271930000|2024-11-22 10:38:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|52
1732271950000|2024-11-22 10:39:10|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|31
1732271960000|2024-11-22 10:39:20|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|92
1732271980000|2024-11-22 10:39:40|||||||||1
1732271990000|2024-11-22 10:39:50|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|70
1732272000000|2024-11-22 10:40:00|||||||||23
1732272010000|2024-11-22 10:40:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1732272020000|2024-11-22 10:40:20|||||||||38
1732272030000|2024-11-22 10:40:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.29|21
1732272040000|2024-11-22 10:40:40|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|4
1732272050000|2024-11-22 10:40:50|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|70
1732272060000|2024-11-22 10:41:00|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|8
1732272080000|2024-11-22 10:41:20|||||||||2
1732272090000|2024-11-22 10:41:30|139.42|139.34|139.32|139.24|139.42|139.34|139.32|139.24|77
1732272110000|2024-11-22 10:41:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|307
1732272120000|2024-11-22 10:42:00|||||||||12
1732272130000|2024-11-22 10:42:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|19
1732272140000|2024-11-22 10:42:20|139.42|139.34|139.47|139.34|139.47|139.34|139.42|139.34|35
1732272150000|2024-11-22 10:42:30||139.39||139.39||139.39||139.39|0
1732272160000|2024-11-22 10:42:40|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|6
1732272170000|2024-11-22 10:42:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|1
1732272180000|2024-11-22 10:43:00|||||||||14
1732272190000|2024-11-22 10:43:10|||||||||1
1732272210000|2024-11-22 10:43:30|||||||||376
1732272220000|2024-11-22 10:43:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|22
1732272230000|2024-11-22 10:43:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|30
1732272240000|2024-11-22 10:44:00|||||||||193
1732272250000|2024-11-22 10:44:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|9
1732272260000|2024-11-22 10:44:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|18
1732272270000|2024-11-22 10:44:30|||||||||1
1732272280000|2024-11-22 10:44:40|||||||||203
1732272290000|2024-11-22 10:44:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|167
1732272300000|2024-11-22 10:45:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|73
1732272310000|2024-11-22 10:45:10|||||||||2
1732272320000|2024-11-22 10:45:20|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|247
1732272330000|2024-11-22 10:45:30|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|43
1732272340000|2024-11-22 10:45:40|139.62|139.59|139.57|139.49|139.67|139.59|139.57|139.49|127
1732272350000|2024-11-22 10:45:50|||||||||24
1732272370000|2024-11-22 10:46:10|||||||||18
1732272380000|2024-11-22 10:46:20|139.62|139.54|139.62|139.49|139.67|139.59|139.62|139.49|106
1732272390000|2024-11-22 10:46:30||139.54||139.54||139.54||139.49|0
1732272400000|2024-11-22 10:46:40|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.49|3
1732272410000|2024-11-22 10:46:50|||||||||8
1732272420000|2024-11-22 10:47:00|139.62||139.57||139.62||139.57||5
1732272440000|2024-11-22 10:47:20|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|32
1732272470000|2024-11-22 10:47:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|6
1732272480000|2024-11-22 10:48:00|139.62||139.57||139.62||139.57||5
1732272490000|2024-11-22 10:48:10|||||||||10
1732272510000|2024-11-22 10:48:30|139.62||139.62||139.62||139.62||8
1732272520000|2024-11-22 10:48:40|139.57||139.57||139.62||139.57||4
1732272540000|2024-11-22 10:49:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|63
1732272550000|2024-11-22 10:49:10|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|16
1732272560000|2024-11-22 10:49:20|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|260
1732272570000|2024-11-22 10:49:30||139.44||139.49||139.49||139.44|11
1732272590000|2024-11-22 10:49:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|20
1732272600000|2024-11-22 10:50:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|49
1732272610000|2024-11-22 10:50:10|139.62|139.44|139.62|139.49|139.62|139.54|139.57|139.44|128
1732272620000|2024-11-22 10:50:20|139.57|139.54|139.57|139.44|139.57|139.54|139.57|139.44|1
1732272630000|2024-11-22 10:50:30||139.49||139.49||139.49||139.44|0
1732272640000|2024-11-22 10:50:40|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|34
1732272650000|2024-11-22 10:50:50||139.44||139.44||139.44||139.44|12
1732272660000|2024-11-22 10:51:00|139.57|139.39|139.47|139.39|139.57|139.39|139.47|139.39|188
1732272670000|2024-11-22 10:51:10|139.42|139.34|139.42|139.29|139.42|139.34|139.37|139.29|126
1732272680000|2024-11-22 10:51:20||139.34||139.29||139.34||139.29|87
1732272690000|2024-11-22 10:51:30||139.34||139.34||139.34||139.34|3
1732272700000|2024-11-22 10:51:40|||||||||76
1732272720000|2024-11-22 10:52:00|||||||||194
1732272730000|2024-11-22 10:52:10|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|106
1732272770000|2024-11-22 10:52:50|||||||||1
1732272790000|2024-11-22 10:53:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|229
1732272800000|2024-11-22 10:53:20|139.52|139.44|139.52|139.39|139.52|139.44|139.47|139.39|43
1732272810000|2024-11-22 10:53:30||139.44||139.44||139.44||139.44|38
1732272820000|2024-11-22 10:53:40||139.39||139.39||139.44||139.39|2
1732272830000|2024-11-22 10:53:50|139.47|139.44|139.57|139.44|139.57|139.49|139.47|139.39|187
1732272840000|2024-11-22 10:54:00|139.52||139.52||139.57||139.52||79
1732272850000|2024-11-22 10:54:10|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|22
1732272880000|2024-11-22 10:54:40|||||||||15
1732272890000|2024-11-22 10:54:50|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|23
1732272900000|2024-11-22 10:55:00|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|46
1732272910000|2024-11-22 10:55:10|139.42|139.34|139.47|139.34|139.47|139.39|139.42|139.34|21
1732272920000|2024-11-22 10:55:20||139.39||139.39||139.39||139.39|0
1732272930000|2024-11-22 10:55:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|50
1732272940000|2024-11-22 10:55:40|139.47||139.47||139.47||139.47||29
1732272950000|2024-11-22 10:55:50||139.39||139.39||139.39||139.39|7
1732272960000|2024-11-22 10:56:00|139.42|139.34|139.42|139.29|139.42|139.34|139.32|139.24|99
1732272970000|2024-11-22 10:56:10|139.37|139.24|139.37|139.24|139.37|139.29|139.37|139.24|292
1732272980000|2024-11-22 10:56:20||139.29||139.24||139.29||139.24|8
1732272990000|2024-11-22 10:56:30||139.29||139.29||139.29||139.24|0
1732273000000|2024-11-22 10:56:40||139.24||139.24||139.29||139.24|0
1732273010000|2024-11-22 10:56:50|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|8
1732273030000|2024-11-22 10:57:10|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|27
1732273040000|2024-11-22 10:57:20|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|4
1732273050000|2024-11-22 10:57:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|1
1732273060000|2024-11-22 10:57:40||139.24||139.24||139.24||139.24|1
1732273070000|2024-11-22 10:57:50|139.32|139.29|139.32|139.24|139.37|139.29|139.32|139.24|1
1732273080000|2024-11-22 10:58:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1732273090000|2024-11-22 10:58:10|||||||||40
1732273100000|2024-11-22 10:58:20||139.24||139.24||139.29||139.24|128
1732273110000|2024-11-22 10:58:30||139.29||139.29||139.29||139.24|26
1732273120000|2024-11-22 10:58:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|0
1732273130000|2024-11-22 10:58:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|38
1732273140000|2024-11-22 10:59:00|139.37|139.19|139.27|139.19|139.37|139.19|139.27|139.19|234
1732273150000|2024-11-22 10:59:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|117
1732273170000|2024-11-22 10:59:30|||||||||10
1732273180000|2024-11-22 10:59:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|4
1732273190000|2024-11-22 10:59:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|2
1732273200000|2024-11-22 11:00:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|22
1732273220000|2024-11-22 11:00:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|809
1732273230000|2024-11-22 11:00:30|139.12|139.04|139.12|139.04|139.12|139.09|139.12|139.04|25
1732273240000|2024-11-22 11:00:40|||||||||1
1732273250000|2024-11-22 11:00:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|108
1732273260000|2024-11-22 11:01:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|150
1732273270000|2024-11-22 11:01:10|||||||||1
1732273280000|2024-11-22 11:01:20|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|138
1732273290000|2024-11-22 11:01:30|139.07|138.99|139.07|138.99|139.17|139.09|139.07|138.99|764
1732273300000|2024-11-22 11:01:40|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|93
1732273310000|2024-11-22 11:01:50|139.17|139.09|139.27|139.14|139.27|139.19|139.17|139.09|751
1732273320000|2024-11-22 11:02:00|139.22||139.22||139.27||139.22||30
1732273330000|2024-11-22 11:02:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|19
1732273340000|2024-11-22 11:02:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|104
1732273350000|2024-11-22 11:02:30|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|65
1732273360000|2024-11-22 11:02:40|139.32|139.29|139.37|139.29|139.37|139.29|139.32|139.29|29
1732273370000|2024-11-22 11:02:50|||||||||720
1732273380000|2024-11-22 11:03:00|139.42||139.37||139.42||139.37||328
1732273390000|2024-11-22 11:03:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|14
1732273400000|2024-11-22 11:03:20|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|80
1732273410000|2024-11-22 11:03:30|139.42|139.34|139.42|139.29|139.42|139.34|139.37|139.29|1
1732273420000|2024-11-22 11:03:40|139.37|139.24|139.37|139.29|139.37|139.29|139.32|139.24|407
1732273430000|2024-11-22 11:03:50|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|68
1732273460000|2024-11-22 11:04:20|139.42||139.37||139.42||139.37||1
1732273470000|2024-11-22 11:04:30|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|18
1732273480000|2024-11-22 11:04:40|139.37|139.24|139.37|139.29|139.37|139.29|139.32|139.24|36
1732273490000|2024-11-22 11:04:50|139.42|139.24|139.42|139.34|139.47|139.39|139.42|139.24|460
1732273520000|2024-11-22 11:05:20|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|42
1732273530000|2024-11-22 11:05:30||139.34||139.34||139.34||139.29|0
1732273550000|2024-11-22 11:05:50|||||||||60
1732273560000|2024-11-22 11:06:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|36
1732273570000|2024-11-22 11:06:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1732273620000|2024-11-22 11:07:00|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|41
1732273630000|2024-11-22 11:07:10|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|33
1732273670000|2024-11-22 11:07:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|15
1732273680000|2024-11-22 11:08:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|2
1732273700000|2024-11-22 11:08:20|||||||||1
1732273730000|2024-11-22 11:08:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|7
1732273740000|2024-11-22 11:09:00|139.32|139.24|139.22|139.14|139.32|139.24|139.22|139.14|51
1732273760000|2024-11-22 11:09:20|139.27||139.22||139.27||139.22||10
1732273770000|2024-11-22 11:09:30|||||||||2
1732273790000|2024-11-22 11:09:50|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|3
1732273810000|2024-11-22 11:10:10|139.27|139.09|139.17|139.09|139.27|139.09|139.17|139.09|13
1732273820000|2024-11-22 11:10:20|139.22||139.17||139.22||139.17||3
1732273840000|2024-11-22 11:10:40|139.22||139.17||139.22||139.17||20
1732273860000|2024-11-22 11:11:00||139.04||139.09||139.09||139.04|8
1732273880000|2024-11-22 11:11:20|139.22||139.17||139.22||139.17||14
1732273900000|2024-11-22 11:11:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|18
1732273910000|2024-11-22 11:11:50|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|6
1732273920000|2024-11-22 11:12:00|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|43
1732273940000|2024-11-22 11:12:20|||||||||26
1732273950000|2024-11-22 11:12:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|15
1732273960000|2024-11-22 11:12:40|139.22||139.17||139.22||139.17||1
1732273970000|2024-11-22 11:12:50|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|250
1732273980000|2024-11-22 11:13:00||139.04||139.09||139.09||139.04|6
1732273990000|2024-11-22 11:13:10|||||||||1
1732274000000|2024-11-22 11:13:20|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|11
1732274020000|2024-11-22 11:13:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|10
1732274030000|2024-11-22 11:13:50|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|159
1732274040000|2024-11-22 11:14:00|||||||||1
1732274060000|2024-11-22 11:14:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|72
1732274070000|2024-11-22 11:14:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|14
1732274080000|2024-11-22 11:14:40|139.02|138.94|138.97|138.89|139.02|138.94|138.92|138.84|36
1732274100000|2024-11-22 11:15:00|||||||||1
1732274130000|2024-11-22 11:15:30|139.02||138.97||139.02||138.97||45
1732274140000|2024-11-22 11:15:40|139.02||138.97||139.02||138.97||6
1732274150000|2024-11-22 11:15:50|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|45
1732274160000|2024-11-22 11:16:00|139.07||139.02||139.07||139.02||151
1732274170000|2024-11-22 11:16:10|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|48
1732274180000|2024-11-22 11:16:20||138.89||138.94||138.94||138.89|0
1732274190000|2024-11-22 11:16:30|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.99|32
1732274210000|2024-11-22 11:16:50|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|40
1732274220000|2024-11-22 11:17:00|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.09|16
1732274230000|2024-11-22 11:17:10|||||||||27
1732274240000|2024-11-22 11:17:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|12
1732274250000|2024-11-22 11:17:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.14|17
1732274260000|2024-11-22 11:17:40|||||||||1
1732274270000|2024-11-22 11:17:50|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|4
1732274280000|2024-11-22 11:18:00|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.19|6
1732274300000|2024-11-22 11:18:20|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|0
1732274330000|2024-11-22 11:18:50|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|5
1732274340000|2024-11-22 11:19:00|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.19|10
1732274350000|2024-11-22 11:19:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|20
1732274360000|2024-11-22 11:19:20|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|44
1732274370000|2024-11-22 11:19:30|139.17||139.17||139.22||139.17||0
1732274380000|2024-11-22 11:19:40|139.12|139.04|139.27|139.19|139.27|139.19|139.12|139.04|746
1732274400000|2024-11-22 11:20:00|||||||||1
1732274420000|2024-11-22 11:20:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|442
1732274430000|2024-11-22 11:20:30|139.27|139.19|139.27|139.19|139.27|139.24|139.27|139.19|0
1732274460000|2024-11-22 11:21:00|||||||||4
1732274470000|2024-11-22 11:21:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|28
1732274480000|2024-11-22 11:21:20|||||||||1
1732274500000|2024-11-22 11:21:40||139.19||139.19||139.24||139.19|58
1732274510000|2024-11-22 11:21:50||139.24||139.24||139.24||139.24|0
1732274530000|2024-11-22 11:22:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|1
1732274540000|2024-11-22 11:22:20|||||||||1
1732274550000|2024-11-22 11:22:30|||||||||2
1732274560000|2024-11-22 11:22:40|||||||||65
1732274570000|2024-11-22 11:22:50|||||||||1
1732274580000|2024-11-22 11:23:00|139.32||139.32||139.32||139.27||38
1732274590000|2024-11-22 11:23:10|139.27||139.27||139.27||139.27||0
1732274600000|2024-11-22 11:23:20|139.32|139.24|139.32|139.19|139.32|139.24|139.32|139.19|11
1732274610000|2024-11-22 11:23:30|139.27||139.27||139.32||139.27||3
1732274620000|2024-11-22 11:23:40|||||||||1
1732274630000|2024-11-22 11:23:50|||||||||1
1732274640000|2024-11-22 11:24:00|||||||||205
1732274650000|2024-11-22 11:24:10|||||||||1
1732274660000|2024-11-22 11:24:20|||||||||1
1732274670000|2024-11-22 11:24:30|||||||||1
1732274680000|2024-11-22 11:24:40|||||||||1
1732274690000|2024-11-22 11:24:50|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|51
1732274700000|2024-11-22 11:25:00|139.37|139.24|139.32|139.24|139.37|139.29|139.32|139.19|312
1732274710000|2024-11-22 11:25:10|||||||||185
1732274720000|2024-11-22 11:25:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|9
1732274730000|2024-11-22 11:25:30|139.32||139.32||139.32||139.27||9
1732274740000|2024-11-22 11:25:40||139.24||139.24||139.24||139.19|3
1732274750000|2024-11-22 11:25:50|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|5
1732274760000|2024-11-22 11:26:00|||||||||2
1732274770000|2024-11-22 11:26:10|139.32||139.27||139.32||139.27||150
1732274780000|2024-11-22 11:26:20|139.32||139.27||139.32||139.27||49
1732274790000|2024-11-22 11:26:30|||||||||1
1732274800000|2024-11-22 11:26:40|||||||||1
1732274810000|2024-11-22 11:26:50|||||||||1
1732274820000|2024-11-22 11:27:00|||||||||1
1732274830000|2024-11-22 11:27:10|||||||||2
1732274840000|2024-11-22 11:27:20|||||||||1
1732274850000|2024-11-22 11:27:30|139.32||139.32||139.32||139.32||64
1732274860000|2024-11-22 11:27:40|139.27|139.24|139.27|139.19|139.27|139.24|139.27|139.19|0
1732274870000|2024-11-22 11:27:50|||||||||1
1732274880000|2024-11-22 11:28:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|86
1732274890000|2024-11-22 11:28:10||139.19||139.24||139.24||139.19|1
1732274900000|2024-11-22 11:28:20|||||||||266
1732274910000|2024-11-22 11:28:30|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|1
1732274920000|2024-11-22 11:28:40|||||||||1
1732274930000|2024-11-22 11:28:50|||||||||1
1732274940000|2024-11-22 11:29:00|||||||||1
1732274950000|2024-11-22 11:29:10|||||||||1
1732274960000|2024-11-22 11:29:20|||||||||1
1732274970000|2024-11-22 11:29:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|19
1732274980000|2024-11-22 11:29:40|139.37|139.19|139.27|139.19|139.37|139.19|139.27|139.19|21
1732274990000|2024-11-22 11:29:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|56
1732275000000|2024-11-22 11:30:00||139.19||139.24||139.24||139.19|22
1732275010000|2024-11-22 11:30:10|||||||||85
1732275020000|2024-11-22 11:30:20|139.37||139.32||139.37||139.32||7
1732275030000|2024-11-22 11:30:30|139.37||139.37||139.37||139.37||9
1732275040000|2024-11-22 11:30:40|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|11
1732275050000|2024-11-22 11:30:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|60
1732275060000|2024-11-22 11:31:00|||||||||1
1732275070000|2024-11-22 11:31:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|40
1732275080000|2024-11-22 11:31:20|||||||||1
1732275090000|2024-11-22 11:31:30|||||||||1
1732275100000|2024-11-22 11:31:40|||||||||1
1732275110000|2024-11-22 11:31:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|27
1732275120000|2024-11-22 11:32:00|||||||||1
1732275130000|2024-11-22 11:32:10|||||||||1
1732275140000|2024-11-22 11:32:20|||||||||1
1732275150000|2024-11-22 11:32:30|139.37||139.37||139.37||139.37||8
1732275160000|2024-11-22 11:32:40|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|0
1732275170000|2024-11-22 11:32:50|||||||||51
1732275180000|2024-11-22 11:33:00|||||||||1
1732275190000|2024-11-22 11:33:10|||||||||1
1732275200000|2024-11-22 11:33:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|18
1732275210000|2024-11-22 11:33:30||139.24||139.29||139.29||139.24|2
1732275220000|2024-11-22 11:33:40||139.24||139.24||139.29||139.24|0
1732275230000|2024-11-22 11:33:50|139.32|139.29|139.37|139.24|139.37|139.29|139.32|139.24|12
1732275240000|2024-11-22 11:34:00|139.32||139.32||139.32||139.32||0
1732275250000|2024-11-22 11:34:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|8
1732275260000|2024-11-22 11:34:20|||||||||132
1732275270000|2024-11-22 11:34:30|139.32||139.27||139.32||139.27||5
1732275280000|2024-11-22 11:34:40|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|27
1732275290000|2024-11-22 11:34:50|||||||||1
1732275300000|2024-11-22 11:35:00|139.32||139.27||139.32||139.27||1
1732275310000|2024-11-22 11:35:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|13
1732275320000|2024-11-22 11:35:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|0
1732275330000|2024-11-22 11:35:30|139.32||139.27||139.32||139.27||3
1732275340000|2024-11-22 11:35:40|||||||||1
1732275360000|2024-11-22 11:36:00|||||||||2
1732275370000|2024-11-22 11:36:10|||||||||1
1732275380000|2024-11-22 11:36:20|||||||||1
1732275390000|2024-11-22 11:36:30|||||||||1
1732275400000|2024-11-22 11:36:40|||||||||2
1732275410000|2024-11-22 11:36:50|||||||||372
1732275420000|2024-11-22 11:37:00|||||||||324
1732275430000|2024-11-22 11:37:10|||||||||75
1732275440000|2024-11-22 11:37:20|||||||||1
1732275450000|2024-11-22 11:37:30|||||||||1
1732275460000|2024-11-22 11:37:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|614
1732275470000|2024-11-22 11:37:50|||||||||16
1732275480000|2024-11-22 11:38:00|||||||||114
1732275490000|2024-11-22 11:38:10|139.22||139.22||139.22||139.22||39
1732275500000|2024-11-22 11:38:20|139.17|139.14|139.17|139.09|139.22|139.14|139.17|139.09|3
1732275510000|2024-11-22 11:38:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.09|10
1732275520000|2024-11-22 11:38:40|||||||||2
1732275530000|2024-11-22 11:38:50|||||||||2
1732275540000|2024-11-22 11:39:00|||||||||5
1732275550000|2024-11-22 11:39:10|||||||||1
1732275560000|2024-11-22 11:39:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|4
1732275570000|2024-11-22 11:39:30|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|1
1732275580000|2024-11-22 11:39:40|||||||||1
1732275590000|2024-11-22 11:39:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|105
1732275600000|2024-11-22 11:40:00|||||||||5
1732275610000|2024-11-22 11:40:10|139.12|139.04|139.17|139.04|139.17|139.09|139.12|138.99|22
1732275620000|2024-11-22 11:40:20||139.09||139.09||139.09||139.04|23
1732275630000|2024-11-22 11:40:30|||||||||1
1732275640000|2024-11-22 11:40:40|||||||||1
1732275650000|2024-11-22 11:40:50|||||||||1
1732275660000|2024-11-22 11:41:00|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|42
1732275670000|2024-11-22 11:41:10|139.12|139.09|139.12|139.04|139.12|139.09|139.12|139.04|0
1732275680000|2024-11-22 11:41:20|||||||||2
1732275690000|2024-11-22 11:41:30|139.17||139.12||139.17||139.12||1
1732275700000|2024-11-22 11:41:40|||||||||1
1732275710000|2024-11-22 11:41:50|||||||||1
1732275720000|2024-11-22 11:42:00|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|36
1732275730000|2024-11-22 11:42:10||139.04||139.09||139.09||139.04|0
1732275740000|2024-11-22 11:42:20|||||||||1
1732275750000|2024-11-22 11:42:30|||||||||2
1732275760000|2024-11-22 11:42:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|126
1732275770000|2024-11-22 11:42:50|||||||||1
1732275780000|2024-11-22 11:43:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|18
1732275790000|2024-11-22 11:43:10||138.99||139.04||139.04||138.99|0
1732275800000|2024-11-22 11:43:20|||||||||1
1732275810000|2024-11-22 11:43:30|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|18
1732275820000|2024-11-22 11:43:40|||||||||1
1732275830000|2024-11-22 11:43:50|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|45
1732275840000|2024-11-22 11:44:00|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|63
1732275850000|2024-11-22 11:44:10||138.84||138.89||138.89||138.84|5
1732275860000|2024-11-22 11:44:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|3
1732275870000|2024-11-22 11:44:30|||||||||1
1732275880000|2024-11-22 11:44:40|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|9
1732275900000|2024-11-22 11:45:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|32
1732275910000|2024-11-22 11:45:10|||||||||28
1732275920000|2024-11-22 11:45:20|||||||||1
1732275930000|2024-11-22 11:45:30|||||||||1
1732275940000|2024-11-22 11:45:40|||||||||1
1732275950000|2024-11-22 11:45:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|67
1732275960000|2024-11-22 11:46:00|||||||||2
1732275970000|2024-11-22 11:46:10|||||||||16
1732275980000|2024-11-22 11:46:20|||||||||1
1732275990000|2024-11-22 11:46:30|138.92||138.87||138.92||138.87||29
1732276000000|2024-11-22 11:46:40|138.92||138.92||138.92||138.92||24
1732276010000|2024-11-22 11:46:50|138.87|138.84|138.92|138.79|138.92|138.84|138.87|138.79|218
1732276020000|2024-11-22 11:47:00|138.87|138.84|138.92|138.84|138.92|138.84|138.87|138.79|10
1732276030000|2024-11-22 11:47:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|8
1732276040000|2024-11-22 11:47:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|15
1732276050000|2024-11-22 11:47:30|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.79|6
1732276060000|2024-11-22 11:47:40|138.92||138.87||138.92||138.87||601
1732276070000|2024-11-22 11:47:50|||||||||1
1732276080000|2024-11-22 11:48:00|138.92||138.87||138.92||138.87||11
1732276090000|2024-11-22 11:48:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|66
1732276100000|2024-11-22 11:48:20|||||||||1
1732276110000|2024-11-22 11:48:30|||||||||12
1732276120000|2024-11-22 11:48:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|125
1732276130000|2024-11-22 11:48:50||138.74||138.79||138.79||138.74|161
1732276140000|2024-11-22 11:49:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|12
1732276150000|2024-11-22 11:49:10|138.87||138.82||138.87||138.82||1
1732276160000|2024-11-22 11:49:20|||||||||1
1732276170000|2024-11-22 11:49:30|||||||||1
1732276180000|2024-11-22 11:49:40|||||||||1
1732276190000|2024-11-22 11:49:50|138.87||138.82||138.87||138.82||4
1732276200000|2024-11-22 11:50:00|138.87|138.79|138.87|138.74|138.87|138.79|138.82|138.74|46
1732276210000|2024-11-22 11:50:10|138.82|138.69|138.82|138.74|138.82|138.74|138.77|138.69|96
1732276230000|2024-11-22 11:50:30|138.92|138.79|138.97|138.89|138.97|138.89|138.92|138.79|417
1732276240000|2024-11-22 11:50:40|||||||||1
1732276250000|2024-11-22 11:50:50|||||||||1
1732276260000|2024-11-22 11:51:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|3
1732276270000|2024-11-22 11:51:10|139.07||139.02||139.07||139.02||65
1732276280000|2024-11-22 11:51:20|||||||||1
1732276290000|2024-11-22 11:51:30|||||||||1
1732276300000|2024-11-22 11:51:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|113
1732276310000|2024-11-22 11:51:50|138.92|138.79|138.87|138.79|138.92|138.79|138.87|138.74|973
1732276320000|2024-11-22 11:52:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|46
1732276330000|2024-11-22 11:52:10|||||||||1
1732276340000|2024-11-22 11:52:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|132
1732276360000|2024-11-22 11:52:40|||||||||2
1732276370000|2024-11-22 11:52:50|139.02||138.97||139.02||138.97||65
1732276380000|2024-11-22 11:53:00|||||||||1
1732276390000|2024-11-22 11:53:10|139.02||139.02||139.02||138.97||7
1732276400000|2024-11-22 11:53:20|138.97||138.97||138.97||138.97||24
1732276410000|2024-11-22 11:53:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|0
1732276420000|2024-11-22 11:53:40|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|4
1732276430000|2024-11-22 11:53:50|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.99|1
1732276440000|2024-11-22 11:54:00|||||||||13
1732276450000|2024-11-22 11:54:10|||||||||1
1732276460000|2024-11-22 11:54:20|||||||||3
1732276470000|2024-11-22 11:54:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|29
1732276480000|2024-11-22 11:54:40|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|74
1732276490000|2024-11-22 11:54:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|1
1732276500000|2024-11-22 11:55:00|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|8
1732276510000|2024-11-22 11:55:10||138.94||138.99||138.99||138.94|8
1732276520000|2024-11-22 11:55:20|||||||||1
1732276530000|2024-11-22 11:55:30|139.12||139.07||139.12||139.07||23
1732276540000|2024-11-22 11:55:40|||||||||1
1732276550000|2024-11-22 11:55:50|||||||||1
1732276560000|2024-11-22 11:56:00||138.94||138.99||138.99||138.94|21
1732276570000|2024-11-22 11:56:10|||||||||1
1732276580000|2024-11-22 11:56:20|||||||||1
1732276590000|2024-11-22 11:56:30|||||||||1
1732276600000|2024-11-22 11:56:40|||||||||1
1732276610000|2024-11-22 11:56:50|||||||||6
1732276620000|2024-11-22 11:57:00|139.12||139.07||139.12||139.07||17
1732276630000|2024-11-22 11:57:10|139.12||139.12||139.12||139.07||2
1732276640000|2024-11-22 11:57:20|139.07||139.07||139.12||139.07||1
1732276650000|2024-11-22 11:57:30|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|13
1732276660000|2024-11-22 11:57:40|139.07|139.04|139.07|138.99|139.12|139.04|139.07|138.99|12
1732276670000|2024-11-22 11:57:50|139.12||139.07||139.12||139.07||1
1732276680000|2024-11-22 11:58:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|4
1732276690000|2024-11-22 11:58:10|||||||||3
1732276700000|2024-11-22 11:58:20|139.17|138.99|139.07|138.99|139.17|139.04|139.07|138.99|161
1732276710000|2024-11-22 11:58:30|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|2
1732276720000|2024-11-22 11:58:40|139.07|139.04|139.12|139.04|139.12|139.04|139.07|139.04|1
1732276730000|2024-11-22 11:58:50|139.17||139.17||139.17||139.12||8
1732276740000|2024-11-22 11:59:00||139.09||139.09||139.09||139.09|0
1732276750000|2024-11-22 11:59:10|||||||||1
1732276760000|2024-11-22 11:59:20|||||||||1
1732276770000|2024-11-22 11:59:30|||||||||2
1732276780000|2024-11-22 11:59:40|139.22||139.22||139.22||139.22||2
1732276790000|2024-11-22 11:59:50|139.17||139.17||139.22||139.17||1
1732276800000|2024-11-22 12:00:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|5
1732276810000|2024-11-22 12:00:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|13
1732276820000|2024-11-22 12:00:20|||||||||1
1732276830000|2024-11-22 12:00:30|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|38
1732276840000|2024-11-22 12:00:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.14|518
1732276850000|2024-11-22 12:00:50|||||||||142
1732276860000|2024-11-22 12:01:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|80
1732276870000|2024-11-22 12:01:10||139.14||139.19||139.19||139.14|0
1732276880000|2024-11-22 12:01:20||139.14||139.19||139.19||139.14|8
1732276890000|2024-11-22 12:01:30||139.14||139.19||139.19||139.14|1
1732276900000|2024-11-22 12:01:40|139.32||139.27||139.32||139.27||16
1732276910000|2024-11-22 12:01:50||139.14||139.19||139.19||139.14|50
1732276920000|2024-11-22 12:02:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|35
1732276930000|2024-11-22 12:02:10|||||||||1
1732276940000|2024-11-22 12:02:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|72
1732276950000|2024-11-22 12:02:30||139.14||139.19||139.19||139.14|0
1732276960000|2024-11-22 12:02:40|||||||||1
1732276970000|2024-11-22 12:02:50|139.32|139.14|139.22|139.14|139.32|139.19|139.22|139.14|10
1732276980000|2024-11-22 12:03:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|2
1732276990000|2024-11-22 12:03:10|139.32|139.14|139.22|139.14|139.32|139.14|139.22|139.14|6
1732277000000|2024-11-22 12:03:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|1
1732277010000|2024-11-22 12:03:30|||||||||1
1732277020000|2024-11-22 12:03:40|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|4
1732277030000|2024-11-22 12:03:50||139.14||139.19||139.19||139.14|100
1732277040000|2024-11-22 12:04:00|||||||||27
1732277050000|2024-11-22 12:04:10|139.32||139.27||139.32||139.27||1
1732277060000|2024-11-22 12:04:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|2
1732277070000|2024-11-22 12:04:30||139.14||139.19||139.19||139.14|2
1732277080000|2024-11-22 12:04:40|||||||||1
1732277090000|2024-11-22 12:04:50|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|3
1732277100000|2024-11-22 12:05:00||139.14||139.19||139.19||139.14|5
1732277110000|2024-11-22 12:05:10|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|193
1732277120000|2024-11-22 12:05:20|||||||||1
1732277130000|2024-11-22 12:05:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|7
1732277140000|2024-11-22 12:05:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|9
1732277150000|2024-11-22 12:05:50|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|153
1732277160000|2024-11-22 12:06:00|139.37|139.29|139.37|139.24|139.37|139.29|139.32|139.24|46
1732277170000|2024-11-22 12:06:10|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|5
1732277180000|2024-11-22 12:06:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|2
1732277190000|2024-11-22 12:06:30|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|2
1732277200000|2024-11-22 12:06:40|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|2
1732277210000|2024-11-22 12:06:50|||||||||1
1732277220000|2024-11-22 12:07:00|||||||||1
1732277230000|2024-11-22 12:07:10|||||||||1
1732277240000|2024-11-22 12:07:20|||||||||2
1732277250000|2024-11-22 12:07:30|||||||||1
1732277260000|2024-11-22 12:07:40|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|11
1732277270000|2024-11-22 12:07:50|139.32||139.32||139.32||139.32||0
1732277280000|2024-11-22 12:08:00|139.37||139.37||139.37||139.37||4
1732277290000|2024-11-22 12:08:10|139.42|139.29|139.42|139.34|139.42|139.34|139.42|139.29|9
1732277300000|2024-11-22 12:08:20|||||||||1
1732277310000|2024-11-22 12:08:30|||||||||2
1732277320000|2024-11-22 12:08:40|||||||||1
1732277330000|2024-11-22 12:08:50|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|2
1732277350000|2024-11-22 12:09:10|||||||||1
1732277360000|2024-11-22 12:09:20|||||||||1
1732277370000|2024-11-22 12:09:30|||||||||2
1732277380000|2024-11-22 12:09:40|||||||||1
1732277390000|2024-11-22 12:09:50|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|77
1732277400000|2024-11-22 12:10:00|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.34|132
1732277410000|2024-11-22 12:10:10|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|26
1732277420000|2024-11-22 12:10:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|16
1732277430000|2024-11-22 12:10:30|||||||||1
1732277440000|2024-11-22 12:10:40|||||||||2
1732277450000|2024-11-22 12:10:50|||||||||2
1732277460000|2024-11-22 12:11:00|||||||||8
1732277470000|2024-11-22 12:11:10|||||||||1
1732277480000|2024-11-22 12:11:20|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|278
1732277490000|2024-11-22 12:11:30||139.34||139.34||139.34||139.29|1
1732277500000|2024-11-22 12:11:40|||||||||1
1732277510000|2024-11-22 12:11:50||139.29||139.34||139.34||139.29|10
1732277520000|2024-11-22 12:12:00|139.47||139.42||139.47||139.42||7
1732277540000|2024-11-22 12:12:20|||||||||50
1732277550000|2024-11-22 12:12:30|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|58
1732277560000|2024-11-22 12:12:40||139.34||139.34||139.34||139.29|2
1732277570000|2024-11-22 12:12:50|||||||||1
1732277580000|2024-11-22 12:13:00|||||||||2
1732277590000|2024-11-22 12:13:10|139.47||139.42||139.47||139.42||6
1732277600000|2024-11-22 12:13:20|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|31
1732277610000|2024-11-22 12:13:30||139.39||139.34||139.39||139.34|0
1732277620000|2024-11-22 12:13:40|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.39|12
1732277630000|2024-11-22 12:13:50|||||||||1
1732277640000|2024-11-22 12:14:00|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|26
1732277650000|2024-11-22 12:14:10|||||||||1
1732277660000|2024-11-22 12:14:20|139.47||139.47||139.47||139.42||4
1732277670000|2024-11-22 12:14:30||139.39||139.39||139.39||139.34|22
1732277680000|2024-11-22 12:14:40||139.34||139.39||139.39||139.34|95
1732277690000|2024-11-22 12:14:50|||||||||1
1732277700000|2024-11-22 12:15:00|139.52|139.44|139.52|139.44|139.57|139.44|139.52|139.44|227
1732277710000|2024-11-22 12:15:10|||||||||3
1732277720000|2024-11-22 12:15:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|52
1732277730000|2024-11-22 12:15:30|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|5
1732277740000|2024-11-22 12:15:40||139.44||139.44||139.44||139.39|1
1732277750000|2024-11-22 12:15:50|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|11
1732277760000|2024-11-22 12:16:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1732277770000|2024-11-22 12:16:10|139.57||139.52||139.57||139.52||62
1732277780000|2024-11-22 12:16:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|559
1732277800000|2024-11-22 12:16:40|139.62|139.54|139.72|139.64|139.72|139.64|139.62|139.49|1253
1732277810000|2024-11-22 12:16:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|29
1732277820000|2024-11-22 12:17:00|139.72||139.72||139.72||139.67||13
1732277830000|2024-11-22 12:17:10||139.64||139.64||139.64||139.64|595
1732277840000|2024-11-22 12:17:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|362
1732277850000|2024-11-22 12:17:30||139.59||139.64||139.64||139.59|1
1732277860000|2024-11-22 12:17:40|||||||||1
1732277870000|2024-11-22 12:17:50|||||||||1
1732277880000|2024-11-22 12:18:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|56
1732277890000|2024-11-22 12:18:10|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|152
1732277900000|2024-11-22 12:18:20|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.64|432
1732277910000|2024-11-22 12:18:30|||||||||1
1732277920000|2024-11-22 12:18:40|||||||||2
1732277930000|2024-11-22 12:18:50|||||||||59
1732277940000|2024-11-22 12:19:00|||||||||1
1732277950000|2024-11-22 12:19:10|||||||||1
1732277960000|2024-11-22 12:19:20|||||||||1
1732277970000|2024-11-22 12:19:30||139.59||139.64||139.64||139.59|9
1732277980000|2024-11-22 12:19:40|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|785
1732277990000|2024-11-22 12:19:50|||||||||150
1732278000000|2024-11-22 12:20:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|241
1732278010000|2024-11-22 12:20:10|||||||||8
1732278020000|2024-11-22 12:20:20|||||||||4
1732278030000|2024-11-22 12:20:30|139.87||139.82||139.87||139.82||17
1732278040000|2024-11-22 12:20:40|139.87||139.82||139.87||139.82||15
1732278050000|2024-11-22 12:20:50|||||||||1
1732278060000|2024-11-22 12:21:00|139.87||139.82||139.87||139.82||12
1732278070000|2024-11-22 12:21:10|||||||||1
1732278080000|2024-11-22 12:21:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|125
1732278090000|2024-11-22 12:21:30|139.82||139.77||139.82||139.77||865
1732278100000|2024-11-22 12:21:40|139.82||139.82||139.82||139.82||3
1732278110000|2024-11-22 12:21:50|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.69|17
1732278120000|2024-11-22 12:22:00|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|34
1732278130000|2024-11-22 12:22:10|139.82||139.82||139.82||139.82||1
1732278140000|2024-11-22 12:22:20||139.69||139.74||139.74||139.69|287
1732278150000|2024-11-22 12:22:30||139.69||139.74||139.74||139.69|1
1732278160000|2024-11-22 12:22:40|||||||||1
1732278170000|2024-11-22 12:22:50|||||||||22
1732278180000|2024-11-22 12:23:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|15
1732278190000|2024-11-22 12:23:10|||||||||1
1732278200000|2024-11-22 12:23:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|106
1732278210000|2024-11-22 12:23:30||139.84||139.89||139.89||139.84|0
1732278220000|2024-11-22 12:23:40|||||||||1
1732278230000|2024-11-22 12:23:50||139.84||139.89||139.89||139.84|501
1732278240000|2024-11-22 12:24:00|||||||||144
1732278250000|2024-11-22 12:24:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|22
1732278260000|2024-11-22 12:24:20|140.07||140.02||140.07||140.02||270
1732278270000|2024-11-22 12:24:30|||||||||57
1732278280000|2024-11-22 12:24:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|141
1732278290000|2024-11-22 12:24:50|||||||||6
1732278300000|2024-11-22 12:25:00||139.84||139.89||139.89||139.84|15
1732278310000|2024-11-22 12:25:10|||||||||2
1732278320000|2024-11-22 12:25:20|||||||||1
1732278330000|2024-11-22 12:25:30|||||||||1
1732278340000|2024-11-22 12:25:40|||||||||1
1732278350000|2024-11-22 12:25:50|||||||||1
1732278360000|2024-11-22 12:26:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|31
1732278370000|2024-11-22 12:26:10|||||||||1
1732278380000|2024-11-22 12:26:20|||||||||9
1732278390000|2024-11-22 12:26:30|||||||||1
1732278400000|2024-11-22 12:26:40|||||||||1
1732278410000|2024-11-22 12:26:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|5
1732278420000|2024-11-22 12:27:00|||||||||37
1732278430000|2024-11-22 12:27:10||139.94||139.99||139.99||139.94|172
1732278440000|2024-11-22 12:27:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|42
1732278450000|2024-11-22 12:27:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|91
1732278460000|2024-11-22 12:27:40|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|96
1732278470000|2024-11-22 12:27:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1732278480000|2024-11-22 12:28:00|||||||||1
1732278490000|2024-11-22 12:28:10|||||||||1
1732278500000|2024-11-22 12:28:20|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|122
1732278510000|2024-11-22 12:28:30|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.94|22
1732278530000|2024-11-22 12:28:50|||||||||1
1732278540000|2024-11-22 12:29:00|||||||||57
1732278550000|2024-11-22 12:29:10|||||||||17
1732278560000|2024-11-22 12:29:20|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|9
1732278570000|2024-11-22 12:29:30|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.94|0
1732278580000|2024-11-22 12:29:40|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|3
1732278590000|2024-11-22 12:29:50|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.99|1
1732278600000|2024-11-22 12:30:00|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|1
1732278610000|2024-11-22 12:30:10||139.99||139.99||139.99||139.94|0
1732278620000|2024-11-22 12:30:20||139.94||139.99||139.99||139.94|1
1732278630000|2024-11-22 12:30:30|||||||||1
1732278640000|2024-11-22 12:30:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|171
1732278650000|2024-11-22 12:30:50|140.02||139.97||140.02||139.97||3
1732278660000|2024-11-22 12:31:00|||||||||1
1732278670000|2024-11-22 12:31:10|139.92|139.84|139.87|139.79|139.97|139.84|139.87|139.79|169
1732278680000|2024-11-22 12:31:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1732278690000|2024-11-22 12:31:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1732278700000|2024-11-22 12:31:40|||||||||1
1732278710000|2024-11-22 12:31:50|||||||||4
1732278720000|2024-11-22 12:32:00|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.69|20
1732278730000|2024-11-22 12:32:10|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.69|1
1732278740000|2024-11-22 12:32:20|139.77|139.69|139.82|139.69|139.82|139.69|139.77|139.69|2
1732278750000|2024-11-22 12:32:30|139.77|139.74|139.77|139.69|139.77|139.74|139.77|139.69|0
1732278760000|2024-11-22 12:32:40|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|13
1732278770000|2024-11-22 12:32:50|||||||||1
1732278780000|2024-11-22 12:33:00|139.82||139.77||139.82||139.77||2
1732278790000|2024-11-22 12:33:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1732278810000|2024-11-22 12:33:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|75
1732278820000|2024-11-22 12:33:40|139.82||139.77||139.82||139.77||34
1732278830000|2024-11-22 12:33:50|||||||||5
1732278840000|2024-11-22 12:34:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|37
1732278850000|2024-11-22 12:34:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|49
1732278860000|2024-11-22 12:34:20|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|35
1732278870000|2024-11-22 12:34:30|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.64|2
1732278880000|2024-11-22 12:34:40|139.77||139.77||139.77||139.72||2
1732278890000|2024-11-22 12:34:50|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.64|40
1732278900000|2024-11-22 12:35:00|139.77||139.77||139.77||139.77||6
1732278910000|2024-11-22 12:35:10|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.69|21
1732278920000|2024-11-22 12:35:20|139.72|139.64|139.82|139.69|139.82|139.69|139.72|139.64|56
1732278930000|2024-11-22 12:35:30||139.74||139.74||139.74||139.74|0
1732278940000|2024-11-22 12:35:40|||||||||1
1732278950000|2024-11-22 12:35:50||139.69||139.74||139.74||139.69|1
1732278960000|2024-11-22 12:36:00|||||||||1
1732278970000|2024-11-22 12:36:10|||||||||1
1732278980000|2024-11-22 12:36:20|139.77|139.69|139.77|139.69|139.82|139.69|139.72|139.64|60
1732278990000|2024-11-22 12:36:30|||||||||1
1732279000000|2024-11-22 12:36:40|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|8
1732279010000|2024-11-22 12:36:50|139.72|139.59|139.67|139.59|139.72|139.59|139.67|139.59|260
1732279020000|2024-11-22 12:37:00|||||||||153
1732279030000|2024-11-22 12:37:10|||||||||1
1732279040000|2024-11-22 12:37:20|||||||||1
1732279050000|2024-11-22 12:37:30|||||||||2
1732279060000|2024-11-22 12:37:40|||||||||1
1732279070000|2024-11-22 12:37:50|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|47
1732279080000|2024-11-22 12:38:00|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.54|10
1732279090000|2024-11-22 12:38:10||139.54||139.59||139.59||139.54|0
1732279100000|2024-11-22 12:38:20|||||||||1
1732279110000|2024-11-22 12:38:30|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|22
1732279120000|2024-11-22 12:38:40|139.67||139.62||139.67||139.62||0
1732279130000|2024-11-22 12:38:50|||||||||1
1732279140000|2024-11-22 12:39:00|||||||||1
1732279150000|2024-11-22 12:39:10|||||||||151
1732279160000|2024-11-22 12:39:20|||||||||1
1732279170000|2024-11-22 12:39:30|||||||||1
1732279180000|2024-11-22 12:39:40|||||||||5
1732279190000|2024-11-22 12:39:50|139.67||139.62||139.67||139.62||25
1732279200000|2024-11-22 12:40:00|||||||||1
1732279210000|2024-11-22 12:40:10|||||||||61
1732279220000|2024-11-22 12:40:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|8
1732279230000|2024-11-22 12:40:30|||||||||1
1732279240000|2024-11-22 12:40:40|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|27
1732279260000|2024-11-22 12:41:00|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|7
1732279270000|2024-11-22 12:41:10|||||||||1
1732279280000|2024-11-22 12:41:20|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|142
1732279290000|2024-11-22 12:41:30|139.57|139.54|139.57|139.49|139.62|139.54|139.57|139.49|0
1732279300000|2024-11-22 12:41:40|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|2
1732279310000|2024-11-22 12:41:50|||||||||2
1732279320000|2024-11-22 12:42:00|||||||||1
1732279330000|2024-11-22 12:42:10|||||||||1
1732279340000|2024-11-22 12:42:20||139.44||139.49||139.49||139.44|1
1732279350000|2024-11-22 12:42:30|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|1
1732279360000|2024-11-22 12:42:40||139.44||139.49||139.49||139.44|1
1732279370000|2024-11-22 12:42:50||139.44||139.49||139.49||139.44|1
1732279380000|2024-11-22 12:43:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1732279390000|2024-11-22 12:43:10|139.57||139.52||139.57||139.52||45
1732279400000|2024-11-22 12:43:20|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|3
1732279410000|2024-11-22 12:43:30|139.57||139.57||139.57||139.57||2
1732279420000|2024-11-22 12:43:40||139.49||139.49||139.49||139.49|0
1732279430000|2024-11-22 12:43:50|||||||||1
1732279440000|2024-11-22 12:44:00|||||||||2
1732279450000|2024-11-22 12:44:10|||||||||1
1732279460000|2024-11-22 12:44:20|||||||||1
1732279470000|2024-11-22 12:44:30|||||||||1
1732279480000|2024-11-22 12:44:40|||||||||4
1732279490000|2024-11-22 12:44:50|||||||||1
1732279500000|2024-11-22 12:45:00|||||||||1
1732279510000|2024-11-22 12:45:10|||||||||9
1732279520000|2024-11-22 12:45:20|||||||||4
1732279530000|2024-11-22 12:45:30|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|238
1732279550000|2024-11-22 12:45:50|||||||||1
1732279560000|2024-11-22 12:46:00|||||||||23
1732279570000|2024-11-22 12:46:10|||||||||1
1732279580000|2024-11-22 12:46:20|139.62|139.54|139.62|139.54|139.67|139.59|139.62|139.54|115
1732279590000|2024-11-22 12:46:30|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|21
1732279600000|2024-11-22 12:46:40|||||||||1
1732279610000|2024-11-22 12:46:50|||||||||16
1732279620000|2024-11-22 12:47:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|234
1732279630000|2024-11-22 12:47:10|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|102
1732279640000|2024-11-22 12:47:20|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|39
1732279650000|2024-11-22 12:47:30|139.62|139.54|139.72|139.59|139.72|139.64|139.62|139.54|1398
1732279660000|2024-11-22 12:47:40|139.67|139.64|139.77|139.69|139.82|139.69|139.67|139.64|1286
1732279670000|2024-11-22 12:47:50|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|665
1732279680000|2024-11-22 12:48:00|139.82||139.82||139.82||139.77||10
1732279690000|2024-11-22 12:48:10|139.77|139.64|139.72|139.64|139.77|139.64|139.72|139.64|165
1732279700000|2024-11-22 12:48:20|139.77||139.72||139.77||139.72||5
1732279710000|2024-11-22 12:48:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|8
1732279720000|2024-11-22 12:48:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|104
1732279730000|2024-11-22 12:48:50|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|18
1732279740000|2024-11-22 12:49:00|||||||||1
1732279750000|2024-11-22 12:49:10|||||||||1
1732279760000|2024-11-22 12:49:20|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.54|12
1732279780000|2024-11-22 12:49:40|||||||||2
1732279790000|2024-11-22 12:49:50|||||||||1
1732279800000|2024-11-22 12:50:00|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|58
1732279810000|2024-11-22 12:50:10||139.49||139.49||139.54||139.49|0
1732279820000|2024-11-22 12:50:20|139.57|139.54|139.62|139.49|139.62|139.54|139.57|139.49|34
1732279830000|2024-11-22 12:50:30|139.57||139.57||139.62||139.57||11
1732279840000|2024-11-22 12:50:40|||||||||1
1732279850000|2024-11-22 12:50:50|||||||||2
1732279860000|2024-11-22 12:51:00|||||||||1
1732279870000|2024-11-22 12:51:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|6
1732279880000|2024-11-22 12:51:20|||||||||1
1732279890000|2024-11-22 12:51:30|||||||||1
1732279900000|2024-11-22 12:51:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|226
1732279910000|2024-11-22 12:51:50|||||||||1
1732279920000|2024-11-22 12:52:00|||||||||1
1732279930000|2024-11-22 12:52:10|||||||||1
1732279950000|2024-11-22 12:52:30|139.72|139.64|139.72|139.64|139.77|139.64|139.72|139.64|51
1732279970000|2024-11-22 12:52:50|||||||||1
1732279980000|2024-11-22 12:53:00|||||||||2
1732279990000|2024-11-22 12:53:10|||||||||466
1732280000000|2024-11-22 12:53:20|||||||||1
1732280010000|2024-11-22 12:53:30|139.77||139.72||139.77||139.72||59
1732280020000|2024-11-22 12:53:40|139.67|139.59|139.72|139.59|139.72|139.59|139.67|139.59|63
1732280030000|2024-11-22 12:53:50||139.64||139.64||139.64||139.64|0
1732280040000|2024-11-22 12:54:00|139.67|139.59|139.72|139.59|139.72|139.59|139.67|139.59|3
1732280050000|2024-11-22 12:54:10|139.67|139.64|139.72|139.59|139.72|139.64|139.67|139.59|1
1732280060000|2024-11-22 12:54:20||139.64||139.64||139.64||139.59|1
1732280070000|2024-11-22 12:54:30|||||||||1
1732280080000|2024-11-22 12:54:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1732280090000|2024-11-22 12:54:50|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|3
1732280100000|2024-11-22 12:55:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|4
1732280110000|2024-11-22 12:55:10|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|1
1732280120000|2024-11-22 12:55:20|139.72||139.67||139.72||139.67||1
1732280130000|2024-11-22 12:55:30|||||||||2
1732280140000|2024-11-22 12:55:40|||||||||1
1732280150000|2024-11-22 12:55:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|149
1732280160000|2024-11-22 12:56:00|||||||||1
1732280170000|2024-11-22 12:56:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|9
1732280180000|2024-11-22 12:56:20|139.72||139.72||139.72||139.67||40
1732280190000|2024-11-22 12:56:30|139.67|139.64|139.67|139.59|139.72|139.64|139.67|139.59|21
1732280200000|2024-11-22 12:56:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|3
1732280210000|2024-11-22 12:56:50|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|0
1732280220000|2024-11-22 12:57:00|||||||||1
1732280230000|2024-11-22 12:57:10|||||||||1
1732280240000|2024-11-22 12:57:20|||||||||1
1732280250000|2024-11-22 12:57:30|||||||||2
1732280260000|2024-11-22 12:57:40|139.72||139.72||139.72||139.67||30
1732280270000|2024-11-22 12:57:50|139.67|139.64|139.67|139.59|139.72|139.64|139.67|139.59|1
1732280280000|2024-11-22 12:58:00|139.72||139.67||139.72||139.67||1
1732280290000|2024-11-22 12:58:10|139.72||139.67||139.72||139.67||7
1732280300000|2024-11-22 12:58:20|||||||||1
1732280310000|2024-11-22 12:58:30|139.72||139.67||139.72||139.67||2
1732280320000|2024-11-22 12:58:40|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|3
1732280330000|2024-11-22 12:58:50|139.72||139.67||139.72||139.67||1
1732280340000|2024-11-22 12:59:00||139.54||139.59||139.59||139.54|62
1732280350000|2024-11-22 12:59:10|||||||||1
1732280360000|2024-11-22 12:59:20|||||||||1
1732280370000|2024-11-22 12:59:30|||||||||1
1732280380000|2024-11-22 12:59:40|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|6
1732280400000|2024-11-22 13:00:00|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|4
1732280410000|2024-11-22 13:00:10||139.49||139.54||139.54||139.49|0
1732280420000|2024-11-22 13:00:20|||||||||1
1732280430000|2024-11-22 13:00:30||139.49||139.54||139.54||139.49|1
1732280440000|2024-11-22 13:00:40|||||||||1
1732280450000|2024-11-22 13:00:50|||||||||2
1732280460000|2024-11-22 13:01:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|180
1732280470000|2024-11-22 13:01:10|||||||||5
1732280480000|2024-11-22 13:01:20|||||||||1
1732280490000|2024-11-22 13:01:30|||||||||1
1732280500000|2024-11-22 13:01:40|||||||||22
1732280510000|2024-11-22 13:01:50|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|37
1732280520000|2024-11-22 13:02:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|21
1732280530000|2024-11-22 13:02:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|43
1732280540000|2024-11-22 13:02:20|||||||||1
1732280550000|2024-11-22 13:02:30|139.67|139.59|139.72|139.59|139.72|139.64|139.67|139.59|24
1732280560000|2024-11-22 13:02:40|139.67||139.67||139.67||139.67||1
1732280570000|2024-11-22 13:02:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|32
1732280580000|2024-11-22 13:03:00|139.67||139.62||139.67||139.62||27
1732280590000|2024-11-22 13:03:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|17
1732280600000|2024-11-22 13:03:20|||||||||1
1732280610000|2024-11-22 13:03:30||139.54||139.59||139.59||139.54|26
1732280620000|2024-11-22 13:03:40|||||||||1
1732280630000|2024-11-22 13:03:50|||||||||14
1732280640000|2024-11-22 13:04:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|68
1732280650000|2024-11-22 13:04:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|2
1732280660000|2024-11-22 13:04:20||139.64||139.64||139.69||139.64|1
1732280670000|2024-11-22 13:04:30||139.69||139.69||139.69||139.64|3
1732280680000|2024-11-22 13:04:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1732280690000|2024-11-22 13:04:50|139.77||139.77||139.77||139.72||23
1732280700000|2024-11-22 13:05:00|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.64|37
1732280710000|2024-11-22 13:05:10|||||||||1
1732280720000|2024-11-22 13:05:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|171
1732280730000|2024-11-22 13:05:30|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|130
1732280740000|2024-11-22 13:05:40|||||||||1
1732280750000|2024-11-22 13:05:50|||||||||2
1732280760000|2024-11-22 13:06:00|139.87||139.87||139.87||139.87||17
1732280770000|2024-11-22 13:06:10|139.82||139.82||139.82||139.82||0
1732280780000|2024-11-22 13:06:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1732280790000|2024-11-22 13:06:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|3
1732280800000|2024-11-22 13:06:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|51
1732280810000|2024-11-22 13:06:50|||||||||128
1732280820000|2024-11-22 13:07:00|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|83
1732280830000|2024-11-22 13:07:10|||||||||1
1732280840000|2024-11-22 13:07:20|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|2
1732280850000|2024-11-22 13:07:30|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.89|4
1732280860000|2024-11-22 13:07:40|140.02|139.94|140.02|139.89|140.02|139.94|140.02|139.89|42
1732280870000|2024-11-22 13:07:50||139.94||139.94||139.94||139.94|1
1732280880000|2024-11-22 13:08:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|4
1732280890000|2024-11-22 13:08:10|||||||||1
1732280900000|2024-11-22 13:08:20|||||||||1
1732280910000|2024-11-22 13:08:30|||||||||1
1732280920000|2024-11-22 13:08:40|||||||||2
1732280930000|2024-11-22 13:08:50|||||||||1
1732280940000|2024-11-22 13:09:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|44
1732280950000|2024-11-22 13:09:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|24
1732280960000|2024-11-22 13:09:20|||||||||1
1732280970000|2024-11-22 13:09:30|||||||||17
1732280980000|2024-11-22 13:09:40||139.84||139.89||139.89||139.84|2
1732280990000|2024-11-22 13:09:50|||||||||11
1732281010000|2024-11-22 13:10:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|11
1732281020000|2024-11-22 13:10:20||139.89||139.94||139.94||139.89|1
1732281030000|2024-11-22 13:10:30|||||||||1
1732281040000|2024-11-22 13:10:40|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|9
1732281050000|2024-11-22 13:10:50|||||||||1
1732281060000|2024-11-22 13:11:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|63
1732281070000|2024-11-22 13:11:10|||||||||1
1732281080000|2024-11-22 13:11:20|||||||||1
1732281090000|2024-11-22 13:11:30|||||||||16
1732281100000|2024-11-22 13:11:40|||||||||1
1732281110000|2024-11-22 13:11:50|140.12||140.07||140.12||140.07||19
1732281130000|2024-11-22 13:12:10|140.12||140.07||140.12||140.07||53
1732281140000|2024-11-22 13:12:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|12
1732281150000|2024-11-22 13:12:30|||||||||1
1732281160000|2024-11-22 13:12:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|152
1732281170000|2024-11-22 13:12:50|||||||||46
1732281180000|2024-11-22 13:13:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|34
1732281190000|2024-11-22 13:13:10|||||||||1
1732281200000|2024-11-22 13:13:20|||||||||1
1732281210000|2024-11-22 13:13:30|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|14
1732281220000|2024-11-22 13:13:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|157
1732281240000|2024-11-22 13:14:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|113
1732281250000|2024-11-22 13:14:10|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|104
1732281260000|2024-11-22 13:14:20|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.79|15
1732281270000|2024-11-22 13:14:30|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|15
1732281280000|2024-11-22 13:14:40|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|2
1732281290000|2024-11-22 13:14:50|139.97||139.97||139.97||139.97||8
1732281300000|2024-11-22 13:15:00|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.89|9
1732281310000|2024-11-22 13:15:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|9
1732281330000|2024-11-22 13:15:30|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|10
1732281340000|2024-11-22 13:15:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|6
1732281350000|2024-11-22 13:15:50|||||||||1
1732281360000|2024-11-22 13:16:00|||||||||1
1732281370000|2024-11-22 13:16:10|||||||||5
1732281380000|2024-11-22 13:16:20|140.07|139.94|140.02|139.94|140.07|139.94|140.02|139.94|21
1732281390000|2024-11-22 13:16:30|140.07||140.02||140.07||140.02||18
1732281400000|2024-11-22 13:16:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|210
1732281410000|2024-11-22 13:16:50|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|46
1732281420000|2024-11-22 13:17:00|139.97||139.92||139.97||139.92||24
1732281430000|2024-11-22 13:17:10|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|1146
1732281440000|2024-11-22 13:17:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|20
1732281450000|2024-11-22 13:17:30|||||||||2
1732281460000|2024-11-22 13:17:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|26
1732281470000|2024-11-22 13:17:50||139.69||139.74||139.74||139.69|6
1732281480000|2024-11-22 13:18:00|||||||||33
1732281490000|2024-11-22 13:18:10|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|22
1732281500000|2024-11-22 13:18:20|139.82||139.77||139.82||139.77||11
1732281510000|2024-11-22 13:18:30|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.69|4
1732281520000|2024-11-22 13:18:40|139.77|139.74|139.77|139.69|139.82|139.74|139.77|139.69|4
1732281530000|2024-11-22 13:18:50|||||||||1
1732281540000|2024-11-22 13:19:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|12
1732281560000|2024-11-22 13:19:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1732281570000|2024-11-22 13:19:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|4
1732281580000|2024-11-22 13:19:40||139.64||139.69||139.69||139.64|18
1732281590000|2024-11-22 13:19:50|||||||||1
1732281600000|2024-11-22 13:20:00|||||||||14
1732281610000|2024-11-22 13:20:10|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.74|11
1732281620000|2024-11-22 13:20:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|51
1732281630000|2024-11-22 13:20:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|24
1732281640000|2024-11-22 13:20:40|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|148
1732281650000|2024-11-22 13:20:50||139.74||139.79||139.79||139.74|3
1732281660000|2024-11-22 13:21:00|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|30
1732281670000|2024-11-22 13:21:10||139.89||139.89||139.89||139.89|0
1732281680000|2024-11-22 13:21:20|||||||||1
1732281690000|2024-11-22 13:21:30|||||||||1
1732281700000|2024-11-22 13:21:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|12
1732281710000|2024-11-22 13:21:50|||||||||1
1732281720000|2024-11-22 13:22:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1732281730000|2024-11-22 13:22:10|||||||||1
1732281740000|2024-11-22 13:22:20|||||||||1
1732281750000|2024-11-22 13:22:30|140.07||140.02||140.07||140.02||1
1732281760000|2024-11-22 13:22:40|||||||||1
1732281770000|2024-11-22 13:22:50|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.94|69
1732281780000|2024-11-22 13:23:00|||||||||1
1732281790000|2024-11-22 13:23:10|||||||||1
1732281800000|2024-11-22 13:23:20|||||||||1
1732281810000|2024-11-22 13:23:30|||||||||123
1732281820000|2024-11-22 13:23:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|137
1732281830000|2024-11-22 13:23:50|||||||||4
1732281840000|2024-11-22 13:24:00|139.97|139.84|139.97|139.89|139.97|139.89|139.92|139.84|76
1732281850000|2024-11-22 13:24:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|7
1732281860000|2024-11-22 13:24:20||139.84||139.89||139.89||139.84|1
1732281870000|2024-11-22 13:24:30|||||||||1
1732281880000|2024-11-22 13:24:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|29
1732281890000|2024-11-22 13:24:50|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|14
1732281900000|2024-11-22 13:25:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|13
1732281910000|2024-11-22 13:25:10|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|17
1732281920000|2024-11-22 13:25:20|||||||||1
1732281930000|2024-11-22 13:25:30|||||||||66
1732281950000|2024-11-22 13:25:50|||||||||1
1732281960000|2024-11-22 13:26:00|||||||||153
1732281970000|2024-11-22 13:26:10|||||||||1
1732281980000|2024-11-22 13:26:20|||||||||2
1732281990000|2024-11-22 13:26:30|||||||||1
1732282000000|2024-11-22 13:26:40|||||||||1
1732282010000|2024-11-22 13:26:50|||||||||1
1732282020000|2024-11-22 13:27:00|||||||||3
1732282030000|2024-11-22 13:27:10|||||||||74
1732282040000|2024-11-22 13:27:20|||||||||29
1732282050000|2024-11-22 13:27:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|232
1732282060000|2024-11-22 13:27:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|143
1732282070000|2024-11-22 13:27:50|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.89|73
1732282080000|2024-11-22 13:28:00|||||||||2
1732282090000|2024-11-22 13:28:10|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|66
1732282100000|2024-11-22 13:28:20|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|38
1732282110000|2024-11-22 13:28:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1732282120000|2024-11-22 13:28:40|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|62
1732282130000|2024-11-22 13:28:50|||||||||8
1732282140000|2024-11-22 13:29:00|||||||||2
1732282150000|2024-11-22 13:29:10|||||||||1
1732282160000|2024-11-22 13:29:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|37
1732282170000|2024-11-22 13:29:30|||||||||1
1732282180000|2024-11-22 13:29:40|||||||||2
1732282190000|2024-11-22 13:29:50|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|41
1732282200000|2024-11-22 13:30:00|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|62
1732282210000|2024-11-22 13:30:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1732282220000|2024-11-22 13:30:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1732282230000|2024-11-22 13:30:30|||||||||197
1732282240000|2024-11-22 13:30:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|144
1732282250000|2024-11-22 13:30:50|||||||||2
1732282260000|2024-11-22 13:31:00|139.92|139.84|139.97|139.89|139.97|139.89|139.87|139.79|730
1732282270000|2024-11-22 13:31:10|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|49
1732282280000|2024-11-22 13:31:20|139.97||139.92||139.97||139.92||1
1732282290000|2024-11-22 13:31:30|||||||||1
1732282300000|2024-11-22 13:31:40||139.79||139.84||139.84||139.79|1
1732282310000|2024-11-22 13:31:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1732282320000|2024-11-22 13:32:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|19
1732282330000|2024-11-22 13:32:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|8
1732282340000|2024-11-22 13:32:20|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|24
1732282350000|2024-11-22 13:32:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1732282360000|2024-11-22 13:32:40|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|22
1732282370000|2024-11-22 13:32:50|139.87|139.84|139.87|139.79|139.87|139.84|139.87|139.79|5
1732282380000|2024-11-22 13:33:00|||||||||1
1732282390000|2024-11-22 13:33:10|139.92||139.92||139.92||139.87||3
1732282400000|2024-11-22 13:33:20||139.84||139.84||139.84||139.84|0
1732282420000|2024-11-22 13:33:40|||||||||2
1732282430000|2024-11-22 13:33:50|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|31
1732282450000|2024-11-22 13:34:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|160
1732282460000|2024-11-22 13:34:20|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|51
1732282470000|2024-11-22 13:34:30|139.87||139.87||139.92||139.87||12
1732282490000|2024-11-22 13:34:50|||||||||1
1732282500000|2024-11-22 13:35:00|||||||||21
1732282510000|2024-11-22 13:35:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|17
1732282520000|2024-11-22 13:35:20|139.87|139.79|139.87|139.74|139.87|139.79|139.82|139.74|23
1732282530000|2024-11-22 13:35:30||139.79||139.79||139.79||139.79|0
1732282540000|2024-11-22 13:35:40|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|3
1732282550000|2024-11-22 13:35:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|152
1732282570000|2024-11-22 13:36:10|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|42
1732282580000|2024-11-22 13:36:20|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|93
1732282590000|2024-11-22 13:36:30|||||||||1
1732282600000|2024-11-22 13:36:40|||||||||5
1732282610000|2024-11-22 13:36:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|160
1732282620000|2024-11-22 13:37:00|139.82||139.77||139.82||139.77||298
1732282630000|2024-11-22 13:37:10|139.82||139.77||139.82||139.77||64
1732282640000|2024-11-22 13:37:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|244
1732282650000|2024-11-22 13:37:30|||||||||234
1732282660000|2024-11-22 13:37:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|202
1732282670000|2024-11-22 13:37:50|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|326
1732282680000|2024-11-22 13:38:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|70
1732282690000|2024-11-22 13:38:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|267
1732282700000|2024-11-22 13:38:20|||||||||17
1732282710000|2024-11-22 13:38:30|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|550
1732282720000|2024-11-22 13:38:40|||||||||141
1732282730000|2024-11-22 13:38:50|139.52|139.44|139.52|139.44|139.52|139.49|139.52|139.44|71
1732282740000|2024-11-22 13:39:00|||||||||38
1732282750000|2024-11-22 13:39:10|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|176
1732282760000|2024-11-22 13:39:20|139.57||139.57||139.57||139.57||201
1732282770000|2024-11-22 13:39:30|139.52||139.52||139.57||139.52||88
1732282780000|2024-11-22 13:39:40|||||||||92
1732282790000|2024-11-22 13:39:50|||||||||82
1732282800000|2024-11-22 13:40:00|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|122
1732282810000|2024-11-22 13:40:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|628
1732282820000|2024-11-22 13:40:20|||||||||1
1732282830000|2024-11-22 13:40:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|177
1732282840000|2024-11-22 13:40:40|139.42|139.34|139.42|139.34|139.47|139.39|139.42|139.34|167
1732282850000|2024-11-22 13:40:50|||||||||14
1732282860000|2024-11-22 13:41:00|||||||||11
1732282870000|2024-11-22 13:41:10||139.29||139.34||139.34||139.29|104
1732282880000|2024-11-22 13:41:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|85
1732282890000|2024-11-22 13:41:30|139.52||139.47||139.52||139.47||652
1732282900000|2024-11-22 13:41:40|||||||||1
1732282910000|2024-11-22 13:41:50|139.52||139.47||139.52||139.47||72
1732282920000|2024-11-22 13:42:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|34
1732282930000|2024-11-22 13:42:10|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|96
1732282940000|2024-11-22 13:42:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|81
1732282950000|2024-11-22 13:42:30|||||||||1
1732282960000|2024-11-22 13:42:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|29
1732282970000|2024-11-22 13:42:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|128
1732282980000|2024-11-22 13:43:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|525
1732282990000|2024-11-22 13:43:10|||||||||109
1732283000000|2024-11-22 13:43:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|209
1732283010000|2024-11-22 13:43:30|||||||||10
1732283020000|2024-11-22 13:43:40|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|339
1732283030000|2024-11-22 13:43:50|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.09|101
1732283040000|2024-11-22 13:44:00|||||||||16
1732283050000|2024-11-22 13:44:10|||||||||839
1732283060000|2024-11-22 13:44:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|221
1732283070000|2024-11-22 13:44:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|327
1732283080000|2024-11-22 13:44:40|||||||||185
1732283090000|2024-11-22 13:44:50|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|368
1732283100000|2024-11-22 13:45:00|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|521
1732283110000|2024-11-22 13:45:10|139.07|138.99|139.02|138.94|139.07|138.99|138.97|138.89|521
1732283120000|2024-11-22 13:45:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|338
1732283130000|2024-11-22 13:45:30|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|77
1732283140000|2024-11-22 13:45:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|86
1732283150000|2024-11-22 13:45:50|139.07||139.02||139.07||139.02||256
1732283160000|2024-11-22 13:46:00|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|95
1732283170000|2024-11-22 13:46:10|139.07||139.02||139.07||139.02||93
1732283180000|2024-11-22 13:46:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|1
1732283190000|2024-11-22 13:46:30||138.94||138.99||138.99||138.94|3
1732283200000|2024-11-22 13:46:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|216
1732283210000|2024-11-22 13:46:50|139.22||139.22||139.22||139.17||75
1732283220000|2024-11-22 13:47:00|139.17||139.17||139.17||139.17||0
1732283230000|2024-11-22 13:47:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|31
1732283240000|2024-11-22 13:47:20|||||||||1
1732283250000|2024-11-22 13:47:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|8
1732283260000|2024-11-22 13:47:40|139.22|139.04|139.22|139.09|139.22|139.14|139.22|139.04|401
1732283270000|2024-11-22 13:47:50||139.14||139.14||139.14||139.09|58
1732283280000|2024-11-22 13:48:00|139.27||139.22||139.27||139.22||15
1732283290000|2024-11-22 13:48:10|||||||||11
1732283300000|2024-11-22 13:48:20|139.27|139.19|139.32|139.24|139.32|139.24|139.22|139.19|31
1732283310000|2024-11-22 13:48:30|||||||||1
1732283320000|2024-11-22 13:48:40|139.37||139.37||139.37||139.32||14
1732283330000|2024-11-22 13:48:50||139.29||139.29||139.29||139.29|1
1732283340000|2024-11-22 13:49:00|||||||||2
1732283350000|2024-11-22 13:49:10|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|12
1732283360000|2024-11-22 13:49:20|||||||||4440
1732283370000|2024-11-22 13:49:30|||||||||2
1732283380000|2024-11-22 13:49:40|139.42||139.37||139.42||139.37||51
1732283390000|2024-11-22 13:49:50|||||||||1
1732283400000|2024-11-22 13:50:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1732283410000|2024-11-22 13:50:10|139.37||139.32||139.37||139.32||2
1732283420000|2024-11-22 13:50:20|139.37||139.32||139.37||139.32||9
1732283430000|2024-11-22 13:50:30|||||||||1
1732283440000|2024-11-22 13:50:40|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|19
1732283450000|2024-11-22 13:50:50|||||||||1
1732283460000|2024-11-22 13:51:00|||||||||1
1732283470000|2024-11-22 13:51:10|||||||||11
1732283480000|2024-11-22 13:51:20|139.22|139.14|139.22|139.14|139.22|139.19|139.22|139.14|40
1732283490000|2024-11-22 13:51:30|||||||||1
1732283500000|2024-11-22 13:51:40|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|7
1732283510000|2024-11-22 13:51:50|139.37|139.14|139.37|139.24|139.37|139.24|139.37|139.14|44
1732283520000|2024-11-22 13:52:00|139.32||139.37||139.37||139.32||48
1732283530000|2024-11-22 13:52:10|139.32|139.29|139.42|139.34|139.42|139.34|139.32|139.29|61
1732283540000|2024-11-22 13:52:20||139.29||139.34||139.34||139.29|47
1732283550000|2024-11-22 13:52:30|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|45
1732283560000|2024-11-22 13:52:40|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|106
1732283570000|2024-11-22 13:52:50|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.34|17
1732283580000|2024-11-22 13:53:00|||||||||1
1732283590000|2024-11-22 13:53:10|||||||||1
1732283600000|2024-11-22 13:53:20|||||||||1
1732283610000|2024-11-22 13:53:30|||||||||2
1732283620000|2024-11-22 13:53:40|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|125
1732283630000|2024-11-22 13:53:50|||||||||1
1732283640000|2024-11-22 13:54:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|29
1732283650000|2024-11-22 13:54:10||139.24||139.29||139.29||139.24|20
1732283660000|2024-11-22 13:54:20||139.24||139.29||139.29||139.24|4
1732283670000|2024-11-22 13:54:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1732283680000|2024-11-22 13:54:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|11
1732283690000|2024-11-22 13:54:50|||||||||31
1732283700000|2024-11-22 13:55:00|||||||||2
1732283710000|2024-11-22 13:55:10|139.32|139.24|139.32|139.24|139.32|139.29|139.32|139.24|14
1732283720000|2024-11-22 13:55:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1732283740000|2024-11-22 13:55:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1732283750000|2024-11-22 13:55:50|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|2
1732283760000|2024-11-22 13:56:00|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|11
1732283770000|2024-11-22 13:56:10|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|15
1732283780000|2024-11-22 13:56:20|||||||||1
1732283790000|2024-11-22 13:56:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|4
1732283800000|2024-11-22 13:56:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1732283810000|2024-11-22 13:56:50|||||||||1
1732283820000|2024-11-22 13:57:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1732283830000|2024-11-22 13:57:10|139.42||139.42||139.42||139.37||4
1732283840000|2024-11-22 13:57:20||139.34||139.34||139.34||139.29|0
1732283850000|2024-11-22 13:57:30|||||||||1
1732283860000|2024-11-22 13:57:40|||||||||1
1732283870000|2024-11-22 13:57:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|51
1732283880000|2024-11-22 13:58:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|26
1732283890000|2024-11-22 13:58:10|||||||||6
1732283900000|2024-11-22 13:58:20|||||||||1
1732283910000|2024-11-22 13:58:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|61
1732283920000|2024-11-22 13:58:40|||||||||1
1732283930000|2024-11-22 13:58:50|||||||||1
1732283940000|2024-11-22 13:59:00|||||||||1
1732283950000|2024-11-22 13:59:10|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|45
1732283960000|2024-11-22 13:59:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|6
1732283970000|2024-11-22 13:59:30|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|9
1732283980000|2024-11-22 13:59:40|139.37||139.37||139.37||139.37||0
1732283990000|2024-11-22 13:59:50|||||||||1
1732284000000|2024-11-22 14:00:00|||||||||1
1732284010000|2024-11-22 14:00:10|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|30
1732284030000|2024-11-22 14:00:30|||||||||3
1732284040000|2024-11-22 14:00:40|||||||||1
1732284050000|2024-11-22 14:00:50|139.42||139.37||139.42||139.37||9
1732284060000|2024-11-22 14:01:00|139.42||139.42||139.42||139.37||3
1732284070000|2024-11-22 14:01:10|139.37||139.37||139.42||139.37||44
1732284080000|2024-11-22 14:01:20|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|171
1732284090000|2024-11-22 14:01:30|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|130
1732284100000|2024-11-22 14:01:40|139.37|139.34|139.37|139.29|139.37|139.34|139.37|139.29|30
1732284110000|2024-11-22 14:01:50|||||||||22
1732284120000|2024-11-22 14:02:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|31
1732284130000|2024-11-22 14:02:10|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|0
1732284140000|2024-11-22 14:02:20|||||||||1
1732284150000|2024-11-22 14:02:30||139.24||139.29||139.29||139.24|21
1732284160000|2024-11-22 14:02:40||139.24||139.24||139.29||139.24|1
1732284170000|2024-11-22 14:02:50|139.32||139.32||139.32||139.32||1
1732284180000|2024-11-22 14:03:00|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|17
1732284190000|2024-11-22 14:03:10|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|12
1732284200000|2024-11-22 14:03:20|139.37||139.37||139.37||139.32||30
1732284210000|2024-11-22 14:03:30|139.32|139.29|139.32|139.24|139.37|139.29|139.32|139.24|0
1732284220000|2024-11-22 14:03:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1732284230000|2024-11-22 14:03:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|1
1732284240000|2024-11-22 14:04:00|||||||||1
1732284250000|2024-11-22 14:04:10|139.47||139.42||139.47||139.42||6
1732284260000|2024-11-22 14:04:20|||||||||1
1732284270000|2024-11-22 14:04:30|||||||||1
1732284280000|2024-11-22 14:04:40|139.47||139.47||139.47||139.42||14
1732284290000|2024-11-22 14:04:50|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.34|1
1732284310000|2024-11-22 14:05:10|||||||||17
1732284320000|2024-11-22 14:05:20||139.34||139.39||139.39||139.34|5
1732284330000|2024-11-22 14:05:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|331
1732284340000|2024-11-22 14:05:40|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.49|30
1732284350000|2024-11-22 14:05:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|4
1732284360000|2024-11-22 14:06:00|139.67||139.62||139.67||139.62||43
1732284370000|2024-11-22 14:06:10|||||||||71
1732284380000|2024-11-22 14:06:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|23
1732284390000|2024-11-22 14:06:30|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|25
1732284400000|2024-11-22 14:06:40|||||||||10
1732284410000|2024-11-22 14:06:50|||||||||10
1732284420000|2024-11-22 14:07:00|139.62||139.57||139.62||139.57||0
1732284430000|2024-11-22 14:07:10|||||||||1
1732284440000|2024-11-22 14:07:20|||||||||1
1732284450000|2024-11-22 14:07:30|||||||||1
1732284460000|2024-11-22 14:07:40|||||||||6
1732284470000|2024-11-22 14:07:50|139.52|139.44|139.52|139.44|139.57|139.44|139.52|139.44|11
1732284480000|2024-11-22 14:08:00|||||||||2
1732284490000|2024-11-22 14:08:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|417
1732284500000|2024-11-22 14:08:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|33
1732284510000|2024-11-22 14:08:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|1
1732284520000|2024-11-22 14:08:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|105
1732284530000|2024-11-22 14:08:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|0
1732284540000|2024-11-22 14:09:00|139.72||139.67||139.72||139.67||18
1732284550000|2024-11-22 14:09:10|||||||||1
1732284560000|2024-11-22 14:09:20|139.72||139.67||139.72||139.67||0
1732284570000|2024-11-22 14:09:30|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.64|5
1732284580000|2024-11-22 14:09:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|2
1732284590000|2024-11-22 14:09:50|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|10
1732284600000|2024-11-22 14:10:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|13
1732284610000|2024-11-22 14:10:10|139.67|139.59|139.67|139.59|139.72|139.59|139.67|139.59|1
1732284620000|2024-11-22 14:10:20|||||||||1
1732284630000|2024-11-22 14:10:30|||||||||1
1732284640000|2024-11-22 14:10:40|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|65
1732284650000|2024-11-22 14:10:50|||||||||1
1732284660000|2024-11-22 14:11:00|||||||||266
1732284670000|2024-11-22 14:11:10|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|46
1732284680000|2024-11-22 14:11:20|139.62||139.62||139.67||139.62||9
1732284690000|2024-11-22 14:11:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|22
1732284710000|2024-11-22 14:11:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1732284720000|2024-11-22 14:12:00||139.54||139.59||139.59||139.54|1
1732284730000|2024-11-22 14:12:10|||||||||1
1732284740000|2024-11-22 14:12:20||139.54||139.59||139.59||139.54|2
1732284750000|2024-11-22 14:12:30||139.54||139.59||139.59||139.54|1
1732284760000|2024-11-22 14:12:40|||||||||1
1732284770000|2024-11-22 14:12:50|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|233
1732284780000|2024-11-22 14:13:00|||||||||1
1732284790000|2024-11-22 14:13:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|103
1732284800000|2024-11-22 14:13:20|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|100
1732284820000|2024-11-22 14:13:40|||||||||76
1732284830000|2024-11-22 14:13:50|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|15
1732284840000|2024-11-22 14:14:00|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|3
1732284850000|2024-11-22 14:14:10|139.72||139.72||139.72||139.72||0
1732284860000|2024-11-22 14:14:20|||||||||1
1732284870000|2024-11-22 14:14:30||139.59||139.64||139.64||139.59|7
1732284880000|2024-11-22 14:14:40|||||||||4
1732284890000|2024-11-22 14:14:50|139.77||139.77||139.77||139.72||16
1732284900000|2024-11-22 14:15:00|139.72|139.69|139.72|139.64|139.72|139.69|139.72|139.64|16
1732284910000|2024-11-22 14:15:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|19
1732284920000|2024-11-22 14:15:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|9
1732284930000|2024-11-22 14:15:30|||||||||1
1732284940000|2024-11-22 14:15:40|||||||||100
1732284950000|2024-11-22 14:15:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|566
1732284970000|2024-11-22 14:16:10|139.77|139.69|139.77|139.69|139.77|139.74|139.72|139.64|127
1732284980000|2024-11-22 14:16:20|||||||||1
1732284990000|2024-11-22 14:16:30|||||||||1
1732285000000|2024-11-22 14:16:40|||||||||29
1732285010000|2024-11-22 14:16:50||139.64||139.69||139.69||139.64|39
1732285020000|2024-11-22 14:17:00|139.72|139.64|139.77|139.64|139.77|139.69|139.72|139.64|17
1732285030000|2024-11-22 14:17:10|139.72||139.72||139.77||139.72||4
1732285040000|2024-11-22 14:17:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|115
1732285060000|2024-11-22 14:17:40|||||||||2
1732285070000|2024-11-22 14:17:50|139.67|139.59|139.67|139.59|139.67|139.64|139.67|139.59|2
1732285080000|2024-11-22 14:18:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|15
1732285090000|2024-11-22 14:18:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|10
1732285100000|2024-11-22 14:18:20|||||||||17
1732285110000|2024-11-22 14:18:30|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|15
1732285120000|2024-11-22 14:18:40|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|20
1732285130000|2024-11-22 14:18:50|||||||||2
1732285140000|2024-11-22 14:19:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|100
1732285150000|2024-11-22 14:19:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|241
1732285160000|2024-11-22 14:19:20|||||||||90
1732285170000|2024-11-22 14:19:30|||||||||1
1732285180000|2024-11-22 14:19:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|87
1732285190000|2024-11-22 14:19:50|||||||||1
1732285200000|2024-11-22 14:20:00|||||||||1
1732285210000|2024-11-22 14:20:10|||||||||1
1732285220000|2024-11-22 14:20:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|37
1732285240000|2024-11-22 14:20:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|14
1732285250000|2024-11-22 14:20:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|26
1732285260000|2024-11-22 14:21:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|1
1732285270000|2024-11-22 14:21:10|||||||||9
1732285280000|2024-11-22 14:21:20|||||||||2
1732285290000|2024-11-22 14:21:30|139.72|139.54|139.62|139.54|139.72|139.54|139.62|139.54|71
1732285300000|2024-11-22 14:21:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|3
1732285310000|2024-11-22 14:21:50|139.72||139.67||139.72||139.67||7
1732285320000|2024-11-22 14:22:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|2
1732285330000|2024-11-22 14:22:10|||||||||1
1732285340000|2024-11-22 14:22:20|||||||||1
1732285350000|2024-11-22 14:22:30|||||||||1
1732285360000|2024-11-22 14:22:40|||||||||3
1732285370000|2024-11-22 14:22:50|||||||||2
1732285380000|2024-11-22 14:23:00|||||||||1
1732285390000|2024-11-22 14:23:10|||||||||2
1732285400000|2024-11-22 14:23:20|||||||||1
1732285410000|2024-11-22 14:23:30|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|138
1732285420000|2024-11-22 14:23:40|||||||||1
1732285430000|2024-11-22 14:23:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|5
1732285440000|2024-11-22 14:24:00|||||||||1
1732285450000|2024-11-22 14:24:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|57
1732285460000|2024-11-22 14:24:20|139.72|139.64|139.72|139.64|139.77|139.64|139.72|139.64|12
1732285480000|2024-11-22 14:24:40|||||||||1
1732285490000|2024-11-22 14:24:50|||||||||1
1732285500000|2024-11-22 14:25:00|||||||||10
1732285510000|2024-11-22 14:25:10|||||||||1
1732285520000|2024-11-22 14:25:20|||||||||2
1732285530000|2024-11-22 14:25:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1732285540000|2024-11-22 14:25:40|||||||||1
1732285550000|2024-11-22 14:25:50|||||||||3
1732285560000|2024-11-22 14:26:00|||||||||2
1732285570000|2024-11-22 14:26:10|||||||||1
1732285580000|2024-11-22 14:26:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|49
1732285590000|2024-11-22 14:26:30|||||||||1
1732285600000|2024-11-22 14:26:40|||||||||1
1732285610000|2024-11-22 14:26:50|||||||||1
1732285620000|2024-11-22 14:27:00|||||||||1
1732285630000|2024-11-22 14:27:10|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|148
1732285650000|2024-11-22 14:27:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|281
1732285660000|2024-11-22 14:27:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|70
1732285670000|2024-11-22 14:27:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|220
1732285680000|2024-11-22 14:28:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.49|179
1732285690000|2024-11-22 14:28:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1732285700000|2024-11-22 14:28:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|19
1732285710000|2024-11-22 14:28:30|||||||||2
1732285720000|2024-11-22 14:28:40|||||||||55
1732285730000|2024-11-22 14:28:50|||||||||1
1732285740000|2024-11-22 14:29:00|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|92
1732285750000|2024-11-22 14:29:10|||||||||1
1732285760000|2024-11-22 14:29:20|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|23
1732285770000|2024-11-22 14:29:30|139.57|139.54|139.62|139.49|139.62|139.54|139.57|139.49|4
1732285780000|2024-11-22 14:29:40|139.57||139.57||139.62||139.57||2
1732285790000|2024-11-22 14:29:50|||||||||2
1732285800000|2024-11-22 14:30:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|16
1732285810000|2024-11-22 14:30:10|139.52|139.44|139.47|139.39|139.52|139.49|139.47|139.39|84
1732285820000|2024-11-22 14:30:20|139.52|139.44|139.62|139.49|139.62|139.49|139.52|139.44|73
1732285830000|2024-11-22 14:30:30|139.57|139.54|139.57|139.49|139.62|139.54|139.57|139.44|9
1732285840000|2024-11-22 14:30:40|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|13
1732285850000|2024-11-22 14:30:50|||||||||10
1732285860000|2024-11-22 14:31:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.49|15
1732285870000|2024-11-22 14:31:10|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|1
1732285880000|2024-11-22 14:31:20||139.59||139.59||139.59||139.59|1
1732285890000|2024-11-22 14:31:30|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|12
1732285900000|2024-11-22 14:31:40|139.62|139.49|139.62|139.49|139.62|139.54|139.62|139.49|37
1732285910000|2024-11-22 14:31:50|139.57|139.54|139.52|139.44|139.57|139.54|139.52|139.44|18
1732285920000|2024-11-22 14:32:00|139.57||139.57||139.57||139.52||20
1732285930000|2024-11-22 14:32:10|139.62|139.49|139.57|139.49|139.62|139.54|139.57|139.49|501
1732285940000|2024-11-22 14:32:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|5
1732285950000|2024-11-22 14:32:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|4
1732285960000|2024-11-22 14:32:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|46
1732285970000|2024-11-22 14:32:50|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|10
1732285980000|2024-11-22 14:33:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|63
1732285990000|2024-11-22 14:33:10|||||||||22
1732286000000|2024-11-22 14:33:20|||||||||241
1732286020000|2024-11-22 14:33:40|||||||||8
1732286030000|2024-11-22 14:33:50|||||||||1
1732286040000|2024-11-22 14:34:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|231
1732286050000|2024-11-22 14:34:10|||||||||2
1732286060000|2024-11-22 14:34:20|||||||||1
1732286070000|2024-11-22 14:34:30|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|50
1732286080000|2024-11-22 14:34:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|4
1732286090000|2024-11-22 14:34:50|||||||||1
1732286100000|2024-11-22 14:35:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|76
1732286110000|2024-11-22 14:35:10|||||||||1
1732286120000|2024-11-22 14:35:20|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|55
1732286130000|2024-11-22 14:35:30|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|0
1732286140000|2024-11-22 14:35:40|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.49|61
1732286150000|2024-11-22 14:35:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|22
1732286160000|2024-11-22 14:36:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|503
1732286170000|2024-11-22 14:36:10|||||||||1
1732286180000|2024-11-22 14:36:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|25
1732286190000|2024-11-22 14:36:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|146
1732286200000|2024-11-22 14:36:40|||||||||1
1732286210000|2024-11-22 14:36:50|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.54|5
1732286220000|2024-11-22 14:37:00||139.49||139.49||139.54||139.49|0
1732286230000|2024-11-22 14:37:10||139.54||139.54||139.54||139.54|3
1732286240000|2024-11-22 14:37:20|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|3
1732286250000|2024-11-22 14:37:30|||||||||8
1732286260000|2024-11-22 14:37:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|5
1732286270000|2024-11-22 14:37:50|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|505
1732286280000|2024-11-22 14:38:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|2
1732286290000|2024-11-22 14:38:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|14
1732286300000|2024-11-22 14:38:20|||||||||2
1732286310000|2024-11-22 14:38:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|173
1732286320000|2024-11-22 14:38:40|||||||||2
1732286330000|2024-11-22 14:38:50|||||||||24
1732286340000|2024-11-22 14:39:00|||||||||87
1732286350000|2024-11-22 14:39:10|||||||||145
1732286360000|2024-11-22 14:39:20|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|316
1732286370000|2024-11-22 14:39:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|44
1732286380000|2024-11-22 14:39:40|||||||||5
1732286390000|2024-11-22 14:39:50|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|13
1732286400000|2024-11-22 14:40:00|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.79|17
1732286410000|2024-11-22 14:40:10|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|40
1732286420000|2024-11-22 14:40:20|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|1196
1732286430000|2024-11-22 14:40:30|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|26
1732286440000|2024-11-22 14:40:40|139.97|139.94|139.97|139.89|140.02|139.94|139.97|139.89|2
1732286450000|2024-11-22 14:40:50|||||||||1
1732286460000|2024-11-22 14:41:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|254
1732286470000|2024-11-22 14:41:10|||||||||20
1732286480000|2024-11-22 14:41:20|||||||||1
1732286490000|2024-11-22 14:41:30|||||||||2
1732286500000|2024-11-22 14:41:40|||||||||2
1732286520000|2024-11-22 14:42:00|139.97|139.89|139.97|139.89|139.97|139.94|139.97|139.89|58
1732286530000|2024-11-22 14:42:10|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|8
1732286540000|2024-11-22 14:42:20|139.97||139.97||140.02||139.97||2
1732286550000|2024-11-22 14:42:30|||||||||1
1732286560000|2024-11-22 14:42:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|94
1732286570000|2024-11-22 14:42:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|10
1732286580000|2024-11-22 14:43:00||139.84||139.89||139.89||139.84|8
1732286590000|2024-11-22 14:43:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|3
1732286600000|2024-11-22 14:43:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|3
1732286610000|2024-11-22 14:43:30||139.79||139.84||139.84||139.79|1
1732286620000|2024-11-22 14:43:40|139.97|139.89|139.97|139.89|140.02|139.89|139.92|139.89|490
1732286630000|2024-11-22 14:43:50||139.84||139.84||139.89||139.84|58
1732286640000|2024-11-22 14:44:00|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.89|1
1732286650000|2024-11-22 14:44:10|140.02||140.02||140.02||139.97||8
1732286660000|2024-11-22 14:44:20|139.97||140.02||140.02||139.97||1
1732286670000|2024-11-22 14:44:30|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|2
1732286680000|2024-11-22 14:44:40|||||||||1
1732286690000|2024-11-22 14:44:50|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|3
1732286700000|2024-11-22 14:45:00|140.17|139.99|140.17|140.09|140.22|140.14|140.12|139.99|1711
1732286710000|2024-11-22 14:45:10|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|18
1732286720000|2024-11-22 14:45:20|140.32|140.14|140.32|140.19|140.32|140.19|140.32|140.14|26
1732286730000|2024-11-22 14:45:30|140.27|140.24|140.32|140.19|140.32|140.24|140.27|140.19|1
1732286740000|2024-11-22 14:45:40|140.27|140.24|140.32|140.24|140.37|140.29|140.27|140.24|52
1732286750000|2024-11-22 14:45:50|140.37||140.32||140.37||140.32||2
1732286760000|2024-11-22 14:46:00|140.27|140.19|140.27|140.19|140.27|140.24|140.27|140.19|387
1732286770000|2024-11-22 14:46:10|||||||||137
1732286780000|2024-11-22 14:46:20|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|48
1732286790000|2024-11-22 14:46:30||140.14||140.19||140.19||140.14|1
1732286800000|2024-11-22 14:46:40||140.14||140.19||140.19||140.14|201
1732286810000|2024-11-22 14:46:50|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|1
1732286820000|2024-11-22 14:47:00|140.22|140.19|140.27|140.14|140.27|140.19|140.22|140.14|10
1732286830000|2024-11-22 14:47:10|140.22||140.22||140.27||140.22||1
1732286840000|2024-11-22 14:47:20|||||||||1
1732286850000|2024-11-22 14:47:30||140.09||140.14||140.14||140.09|220
1732286860000|2024-11-22 14:47:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1732286870000|2024-11-22 14:47:50|140.12|140.04|140.17|140.04|140.17|140.09|140.12|140.04|5
1732286880000|2024-11-22 14:48:00|140.12|140.09|140.22|140.14|140.22|140.14|140.12|140.04|44
1732286890000|2024-11-22 14:48:10|140.27|140.09|140.22|140.14|140.27|140.14|140.17|140.09|304
1732286900000|2024-11-22 14:48:20|||||||||1
1732286910000|2024-11-22 14:48:30|||||||||1
1732286920000|2024-11-22 14:48:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|124
1732286940000|2024-11-22 14:49:00|||||||||134
1732286950000|2024-11-22 14:49:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|103
1732286960000|2024-11-22 14:49:20|||||||||123
1732286970000|2024-11-22 14:49:30||140.09||140.14||140.14||140.09|30
1732286980000|2024-11-22 14:49:40|140.27||140.27||140.27||140.22||180
1732286990000|2024-11-22 14:49:50|140.22|140.19|140.27|140.19|140.27|140.19|140.22|140.19|13
1732287000000|2024-11-22 14:50:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|35
1732287010000|2024-11-22 14:50:10|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|20
1732287020000|2024-11-22 14:50:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|20
1732287030000|2024-11-22 14:50:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|33
1732287040000|2024-11-22 14:50:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|36
1732287050000|2024-11-22 14:50:50|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|16
1732287060000|2024-11-22 14:51:00|140.17|140.09|140.02|139.94|140.17|140.09|140.02|139.94|100
1732287070000|2024-11-22 14:51:10|140.07|139.99|140.07|139.99|140.12|139.99|140.02|139.94|523
1732287080000|2024-11-22 14:51:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.94|506
1732287090000|2024-11-22 14:51:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|109
1732287100000|2024-11-22 14:51:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|537
1732287110000|2024-11-22 14:51:50|140.02|139.94|139.92|139.84|140.02|139.94|139.92|139.84|108
1732287120000|2024-11-22 14:52:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|129
1732287130000|2024-11-22 14:52:10|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|258
1732287140000|2024-11-22 14:52:20|||||||||585
1732287150000|2024-11-22 14:52:30|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|22
1732287160000|2024-11-22 14:52:40|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|60
1732287170000|2024-11-22 14:52:50|139.97||139.92||139.97||139.92||3
1732287180000|2024-11-22 14:53:00|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|46
1732287190000|2024-11-22 14:53:10|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|9
1732287200000|2024-11-22 14:53:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|30
1732287210000|2024-11-22 14:53:30|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|12
1732287220000|2024-11-22 14:53:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|7
1732287230000|2024-11-22 14:53:50||139.89||139.94||139.94||139.89|20
1732287240000|2024-11-22 14:54:00|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|17
1732287250000|2024-11-22 14:54:10|||||||||10
1732287260000|2024-11-22 14:54:20|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|745
1732287270000|2024-11-22 14:54:30|||||||||2
1732287280000|2024-11-22 14:54:40|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|10
1732287290000|2024-11-22 14:54:50|139.97|139.94|140.02|139.89|140.02|139.94|139.97|139.89|38
1732287300000|2024-11-22 14:55:00|139.97|139.94|140.07|139.99|140.07|139.99|139.97|139.94|36
1732287310000|2024-11-22 14:55:10|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|41
1732287320000|2024-11-22 14:55:20|140.07|139.99|140.12|140.04|140.12|140.04|140.02|139.99|296
1732287330000|2024-11-22 14:55:30|140.17|140.09|140.22|140.14|140.22|140.14|140.12|140.09|66
1732287340000|2024-11-22 14:55:40|140.27|140.19|140.27|140.19|140.32|140.24|140.22|140.14|571
1732287350000|2024-11-22 14:55:50|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|15
1732287360000|2024-11-22 14:56:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|35
1732287370000|2024-11-22 14:56:10|140.27||140.22||140.27||140.22||12
1732287380000|2024-11-22 14:56:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|5
1732287390000|2024-11-22 14:56:30|||||||||14
1732287400000|2024-11-22 14:56:40|140.32|140.24|140.32|140.19|140.32|140.24|140.27|140.19|123
1732287410000|2024-11-22 14:56:50|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|1
1732287420000|2024-11-22 14:57:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|99
1732287430000|2024-11-22 14:57:10|||||||||8
1732287440000|2024-11-22 14:57:20|||||||||1
1732287450000|2024-11-22 14:57:30|||||||||1
1732287460000|2024-11-22 14:57:40|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|31
1732287470000|2024-11-22 14:57:50|||||||||7
1732287480000|2024-11-22 14:58:00|||||||||6
1732287490000|2024-11-22 14:58:10|||||||||9
1732287500000|2024-11-22 14:58:20|||||||||18
1732287510000|2024-11-22 14:58:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|34
1732287520000|2024-11-22 14:58:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1732287530000|2024-11-22 14:58:50|||||||||2
1732287540000|2024-11-22 14:59:00|140.32||140.27||140.32||140.27||5
1732287550000|2024-11-22 14:59:10|||||||||1
1732287560000|2024-11-22 14:59:20|||||||||1
1732287570000|2024-11-22 14:59:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|30
1732287580000|2024-11-22 14:59:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|8
1732287590000|2024-11-22 14:59:50|140.32||140.27||140.32||140.27||3
1732287600000|2024-11-22 15:00:00|||||||||1
1732287610000|2024-11-22 15:00:10|140.22|140.14|140.27|140.19|140.32|140.19|140.22|140.14|270
1732287620000|2024-11-22 15:00:20|140.32|140.24|140.27|140.19|140.37|140.24|140.27|140.19|565
1732287630000|2024-11-22 15:00:30|140.32|140.14|140.27|140.19|140.32|140.19|140.27|140.14|477
1732287640000|2024-11-22 15:00:40|||||||||1
1732287650000|2024-11-22 15:00:50|140.37|140.24|140.37|140.24|140.37|140.29|140.32|140.24|46
1732287660000|2024-11-22 15:01:00|140.42|140.29|140.42|140.34|140.42|140.34|140.42|140.24|4
1732287670000|2024-11-22 15:01:10|||||||||1
1732287680000|2024-11-22 15:01:20|||||||||1
1732287690000|2024-11-22 15:01:30|140.37|140.24|140.32|140.24|140.37|140.29|140.27|140.19|130
1732287700000|2024-11-22 15:01:40|140.37|140.19|140.37|140.29|140.37|140.29|140.32|140.19|101
1732287710000|2024-11-22 15:01:50|||||||||2
1732287720000|2024-11-22 15:02:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1732287730000|2024-11-22 15:02:10||140.29||140.34||140.34||140.29|32
1732287740000|2024-11-22 15:02:20|140.47|140.39|140.42|140.29|140.47|140.39|140.42|140.29|2
1732287750000|2024-11-22 15:02:30|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.34|1
1732287760000|2024-11-22 15:02:40|||||||||2
1732287770000|2024-11-22 15:02:50|||||||||1
1732287780000|2024-11-22 15:03:00|140.47||140.42||140.47||140.42||15
1732287800000|2024-11-22 15:03:20|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|54
1732287810000|2024-11-22 15:03:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|3
1732287820000|2024-11-22 15:03:40|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|5
1732287830000|2024-11-22 15:03:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|12
1732287840000|2024-11-22 15:04:00|140.32|140.24|140.27|140.19|140.32|140.29|140.27|140.19|29
1732287850000|2024-11-22 15:04:10|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|8
1732287860000|2024-11-22 15:04:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|102
1732287870000|2024-11-22 15:04:30|||||||||603
1732287880000|2024-11-22 15:04:40|||||||||12
1732287890000|2024-11-22 15:04:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|138
1732287900000|2024-11-22 15:05:00|140.32|140.24|140.32|140.19|140.32|140.24|140.27|140.19|29
1732287910000|2024-11-22 15:05:10|140.27||140.27||140.32||140.27||10
1732287920000|2024-11-22 15:05:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|2
1732287930000|2024-11-22 15:05:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|1
1732287940000|2024-11-22 15:05:40|||||||||43
1732287950000|2024-11-22 15:05:50|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|11
1732287960000|2024-11-22 15:06:00|140.32|140.19|140.32|140.24|140.32|140.24|140.32|140.19|66
1732287970000|2024-11-22 15:06:10|||||||||10
1732287980000|2024-11-22 15:06:20|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|97
1732287990000|2024-11-22 15:06:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|2
1732288000000|2024-11-22 15:06:40|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|55
1732288010000|2024-11-22 15:06:50||140.29||140.29||140.29||140.24|0
1732288020000|2024-11-22 15:07:00|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|2
1732288030000|2024-11-22 15:07:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|3
1732288040000|2024-11-22 15:07:20|||||||||1
1732288050000|2024-11-22 15:07:30|||||||||1
1732288060000|2024-11-22 15:07:40|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|9
1732288070000|2024-11-22 15:07:50|||||||||101
1732288080000|2024-11-22 15:08:00|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|32
1732288090000|2024-11-22 15:08:10|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.29|0
1732288100000|2024-11-22 15:08:20|140.37|140.29|140.32|140.24|140.42|140.29|140.32|140.24|15
1732288110000|2024-11-22 15:08:30|||||||||1
1732288120000|2024-11-22 15:08:40|||||||||1
1732288130000|2024-11-22 15:08:50|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|28
1732288140000|2024-11-22 15:09:00|||||||||1
1732288150000|2024-11-22 15:09:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|16
1732288160000|2024-11-22 15:09:20|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|22
1732288170000|2024-11-22 15:09:30|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.29|1
1732288180000|2024-11-22 15:09:40|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|14
1732288190000|2024-11-22 15:09:50|140.37||140.32||140.37||140.32||2
1732288200000|2024-11-22 15:10:00|||||||||1
1732288210000|2024-11-22 15:10:10|140.27|140.19|140.17|140.04|140.27|140.19|140.17|140.04|735
1732288220000|2024-11-22 15:10:20|140.12|140.09|140.12|140.04|140.17|140.09|140.12|139.99|31
1732288230000|2024-11-22 15:10:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|142
1732288240000|2024-11-22 15:10:40|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|10
1732288250000|2024-11-22 15:10:50|||||||||1
1732288260000|2024-11-22 15:11:00|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|67
1732288270000|2024-11-22 15:11:10|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|34
1732288280000|2024-11-22 15:11:20|140.12|140.09|140.12|140.04|140.17|140.09|140.12|140.04|190
1732288290000|2024-11-22 15:11:30|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|13
1732288300000|2024-11-22 15:11:40|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|3
1732288310000|2024-11-22 15:11:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|1
1732288320000|2024-11-22 15:12:00|||||||||1
1732288330000|2024-11-22 15:12:10|140.17||140.17||140.17||140.17||114
1732288340000|2024-11-22 15:12:20|140.12|140.09|140.12|140.04|140.17|140.09|140.12|140.04|10
1732288350000|2024-11-22 15:12:30|||||||||1
1732288360000|2024-11-22 15:12:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|304
1732288370000|2024-11-22 15:12:50|140.17|139.99|140.12|140.04|140.17|140.04|140.12|139.99|9
1732288380000|2024-11-22 15:13:00|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|1
1732288390000|2024-11-22 15:13:10|||||||||2
1732288400000|2024-11-22 15:13:20|||||||||1
1732288410000|2024-11-22 15:13:30|||||||||51
1732288420000|2024-11-22 15:13:40||140.04||140.09||140.09||140.04|9
1732288430000|2024-11-22 15:13:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|211
1732288440000|2024-11-22 15:14:00|140.17|140.09|140.17|140.09|140.22|140.09|140.12|140.04|70
1732288450000|2024-11-22 15:14:10|||||||||1
1732288460000|2024-11-22 15:14:20|||||||||1
1732288470000|2024-11-22 15:14:30|||||||||110
1732288480000|2024-11-22 15:14:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|16
1732288490000|2024-11-22 15:14:50|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|58
1732288500000|2024-11-22 15:15:00|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|17
1732288510000|2024-11-22 15:15:10|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|7
1732288520000|2024-11-22 15:15:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|60
1732288530000|2024-11-22 15:15:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|12
1732288540000|2024-11-22 15:15:40|||||||||1
1732288550000|2024-11-22 15:15:50|||||||||11
1732288560000|2024-11-22 15:16:00|||||||||3
1732288570000|2024-11-22 15:16:10|||||||||3
1732288580000|2024-11-22 15:16:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|22
1732288590000|2024-11-22 15:16:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|27
1732288600000|2024-11-22 15:16:40|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|8
1732288610000|2024-11-22 15:16:50|140.22||140.17||140.22||140.17||3
1732288620000|2024-11-22 15:17:00|140.22||140.17||140.22||140.17||9
1732288630000|2024-11-22 15:17:10|||||||||1
1732288640000|2024-11-22 15:17:20|||||||||1
1732288650000|2024-11-22 15:17:30|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|14
1732288660000|2024-11-22 15:17:40|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.14|23
1732288670000|2024-11-22 15:17:50|||||||||2
1732288680000|2024-11-22 15:18:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|21
1732288690000|2024-11-22 15:18:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|6
1732288700000|2024-11-22 15:18:20|||||||||1
1732288710000|2024-11-22 15:18:30|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|9
1732288720000|2024-11-22 15:18:40|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|0
1732288730000|2024-11-22 15:18:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|1
1732288740000|2024-11-22 15:19:00|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|353
1732288750000|2024-11-22 15:19:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|18
1732288760000|2024-11-22 15:19:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.14|48
1732288770000|2024-11-22 15:19:30|140.27|140.19|140.27|140.19|140.32|140.24|140.27|140.19|138
1732288780000|2024-11-22 15:19:40|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|217
1732288790000|2024-11-22 15:19:50|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|19
1732288800000|2024-11-22 15:20:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|319
1732288810000|2024-11-22 15:20:10|||||||||3
1732288820000|2024-11-22 15:20:20|140.32||140.27||140.32||140.27||19
1732288830000|2024-11-22 15:20:30|||||||||2
1732288840000|2024-11-22 15:20:40|140.32||140.32||140.32||140.32||2
1732288850000|2024-11-22 15:20:50|140.27||140.27||140.27||140.27||8
1732288860000|2024-11-22 15:21:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|21
1732288870000|2024-11-22 15:21:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|130
1732288880000|2024-11-22 15:21:20|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|63
1732288890000|2024-11-22 15:21:30|||||||||1
1732288900000|2024-11-22 15:21:40|||||||||1
1732288910000|2024-11-22 15:21:50|||||||||2
1732288920000|2024-11-22 15:22:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|206
1732288930000|2024-11-22 15:22:10|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|38
1732288940000|2024-11-22 15:22:20|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|26
1732288950000|2024-11-22 15:22:30|||||||||3
1732288960000|2024-11-22 15:22:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|56
1732288970000|2024-11-22 15:22:50|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|7
1732288980000|2024-11-22 15:23:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|9
1732288990000|2024-11-22 15:23:10|140.12|140.04|140.12|139.99|140.12|140.04|140.07|139.99|6
1732289000000|2024-11-22 15:23:20|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|16
1732289010000|2024-11-22 15:23:30|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|2
1732289020000|2024-11-22 15:23:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|4
1732289030000|2024-11-22 15:23:50|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|1
1732289040000|2024-11-22 15:24:00|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|15
1732289050000|2024-11-22 15:24:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1732289060000|2024-11-22 15:24:20|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|11
1732289070000|2024-11-22 15:24:30|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|1
1732289080000|2024-11-22 15:24:40|||||||||31
1732289090000|2024-11-22 15:24:50|||||||||1
1732289100000|2024-11-22 15:25:00|||||||||1
1732289110000|2024-11-22 15:25:10|||||||||3
1732289120000|2024-11-22 15:25:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|220
1732289130000|2024-11-22 15:25:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|162
1732289140000|2024-11-22 15:25:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|36
1732289150000|2024-11-22 15:25:50|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|512
1732289160000|2024-11-22 15:26:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|89
1732289170000|2024-11-22 15:26:10|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|88
1732289180000|2024-11-22 15:26:20|140.27|140.09|140.22|140.14|140.27|140.14|140.22|140.09|18
1732289190000|2024-11-22 15:26:30|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|5
1732289200000|2024-11-22 15:26:40|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|3
1732289210000|2024-11-22 15:26:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|227
1732289220000|2024-11-22 15:27:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|338
1732289230000|2024-11-22 15:27:10|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|44
1732289240000|2024-11-22 15:27:20|||||||||1
1732289250000|2024-11-22 15:27:30|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|32
1732289260000|2024-11-22 15:27:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|10
1732289270000|2024-11-22 15:27:50|||||||||1
1732289280000|2024-11-22 15:28:00|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|12
1732289290000|2024-11-22 15:28:10|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|193
1732289300000|2024-11-22 15:28:20|140.07|139.99|140.12|140.04|140.17|140.04|140.07|139.99|1188
1732289310000|2024-11-22 15:28:30|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|190
1732289320000|2024-11-22 15:28:40||139.94||139.99||139.99||139.94|82
1732289330000|2024-11-22 15:28:50|140.02|139.94|140.02|139.89|140.02|139.99|139.97|139.89|53
1732289340000|2024-11-22 15:29:00|139.97|139.94|139.97|139.89|139.97|139.94|139.97|139.89|3
1732289350000|2024-11-22 15:29:10|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.89|357
1732289360000|2024-11-22 15:29:20|140.07|139.89|140.07|139.99|140.07|139.99|140.07|139.89|58
1732289370000|2024-11-22 15:29:30|140.02|139.94|140.02|139.94|140.02|139.99|140.02|139.94|18
1732289380000|2024-11-22 15:29:40|140.07|139.99|139.97|139.89|140.07|139.99|139.97|139.89|109
1732289390000|2024-11-22 15:29:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|794
1732289400000|2024-11-22 15:30:00|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|163
1732289410000|2024-11-22 15:30:10|140.12|140.04|140.12|140.04|140.17|140.09|140.12|139.99|26
1732289420000|2024-11-22 15:30:20|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|2
1732289430000|2024-11-22 15:30:30||140.09||140.14||140.14||140.09|9
1732289440000|2024-11-22 15:30:40|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|4
1732289450000|2024-11-22 15:30:50|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|155
1732289460000|2024-11-22 15:31:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|65
1732289470000|2024-11-22 15:31:10|140.17|140.09|140.17|140.09|140.17|140.14|140.17|140.04|59
1732289480000|2024-11-22 15:31:20|||||||||4
1732289490000|2024-11-22 15:31:30|||||||||1
1732289500000|2024-11-22 15:31:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|31
1732289510000|2024-11-22 15:31:50|||||||||6
1732289520000|2024-11-22 15:32:00|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|111
1732289530000|2024-11-22 15:32:10|140.17|140.14|140.17|140.09|140.22|140.14|140.17|140.09|11
1732289540000|2024-11-22 15:32:20|||||||||2
1732289550000|2024-11-22 15:32:30|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|69
1732289560000|2024-11-22 15:32:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|34
1732289570000|2024-11-22 15:32:50||139.99||140.04||140.04||139.99|110
1732289580000|2024-11-22 15:33:00|140.17||140.12||140.17||140.12||28
1732289590000|2024-11-22 15:33:10|||||||||5
1732289600000|2024-11-22 15:33:20|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|16
1732289610000|2024-11-22 15:33:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|56
1732289620000|2024-11-22 15:33:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|204
1732289630000|2024-11-22 15:33:50|||||||||33
1732289640000|2024-11-22 15:34:00|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|41
1732289650000|2024-11-22 15:34:10|||||||||20
1732289660000|2024-11-22 15:34:20|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|48
1732289670000|2024-11-22 15:34:30|||||||||2
1732289680000|2024-11-22 15:34:40||140.14||140.14||140.19||140.14|2
1732289690000|2024-11-22 15:34:50||140.19||140.19||140.19||140.14|2
1732289700000|2024-11-22 15:35:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|20
1732289710000|2024-11-22 15:35:10|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|70
1732289720000|2024-11-22 15:35:20|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|2
1732289730000|2024-11-22 15:35:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|5
1732289740000|2024-11-22 15:35:40|||||||||1
1732289750000|2024-11-22 15:35:50|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|211
1732289760000|2024-11-22 15:36:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|89
1732289770000|2024-11-22 15:36:10||140.24||140.29||140.29||140.24|9
1732289780000|2024-11-22 15:36:20|||||||||1
1732289790000|2024-11-22 15:36:30|140.42|140.24|140.37|140.29|140.42|140.34|140.37|140.24|90
1732289800000|2024-11-22 15:36:40|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|169
1732289810000|2024-11-22 15:36:50|||||||||7
1732289820000|2024-11-22 15:37:00|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|38
1732289830000|2024-11-22 15:37:10|||||||||8
1732289840000|2024-11-22 15:37:20|||||||||1
1732289850000|2024-11-22 15:37:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|9
1732289860000|2024-11-22 15:37:40|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.34|24
1732289870000|2024-11-22 15:37:50|140.37|140.29|140.37|140.29|140.37|140.34|140.37|140.29|4
1732289880000|2024-11-22 15:38:00|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|36
1732289890000|2024-11-22 15:38:10|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.24|10
1732289900000|2024-11-22 15:38:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|117
1732289910000|2024-11-22 15:38:30|||||||||48
1732289920000|2024-11-22 15:38:40|140.42||140.37||140.42||140.37||10
1732289930000|2024-11-22 15:38:50|||||||||2
1732289940000|2024-11-22 15:39:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1732289950000|2024-11-22 15:39:10|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|22
1732289960000|2024-11-22 15:39:20|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|2
1732289970000|2024-11-22 15:39:30||140.24||140.29||140.29||140.24|100
1732289980000|2024-11-22 15:39:40|||||||||5
1732289990000|2024-11-22 15:39:50|||||||||2
1732290000000|2024-11-22 15:40:00|||||||||1
1732290010000|2024-11-22 15:40:10|||||||||10
1732290020000|2024-11-22 15:40:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|12
1732290030000|2024-11-22 15:40:30|||||||||2
1732290040000|2024-11-22 15:40:40|140.27|140.19|140.27|140.19|140.27|140.24|140.27|140.19|33
1732290050000|2024-11-22 15:40:50|||||||||115
1732290060000|2024-11-22 15:41:00|||||||||75
1732290070000|2024-11-22 15:41:10|140.32||140.27||140.32||140.27||81
1732290080000|2024-11-22 15:41:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|20
1732290090000|2024-11-22 15:41:30|||||||||2
1732290100000|2024-11-22 15:41:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|12
1732290110000|2024-11-22 15:41:50|||||||||59
1732290120000|2024-11-22 15:42:00|||||||||8
1732290130000|2024-11-22 15:42:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|54
1732290140000|2024-11-22 15:42:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|52
1732290150000|2024-11-22 15:42:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|26
1732290160000|2024-11-22 15:42:40|||||||||2
1732290170000|2024-11-22 15:42:50|||||||||1
1732290180000|2024-11-22 15:43:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|77
1732290190000|2024-11-22 15:43:10|||||||||2
1732290200000|2024-11-22 15:43:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|26
1732290210000|2024-11-22 15:43:30|140.32||140.27||140.32||140.27||2
1732290220000|2024-11-22 15:43:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1732290230000|2024-11-22 15:43:50|||||||||1
1732290240000|2024-11-22 15:44:00|||||||||1
1732290250000|2024-11-22 15:44:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|8
1732290260000|2024-11-22 15:44:20|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|157
1732290270000|2024-11-22 15:44:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|126
1732290280000|2024-11-22 15:44:40|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|128
1732290290000|2024-11-22 15:44:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|3
1732290300000|2024-11-22 15:45:00|||||||||1
1732290310000|2024-11-22 15:45:10|||||||||1
1732290320000|2024-11-22 15:45:20|140.47||140.42||140.47||140.42||22
1732290330000|2024-11-22 15:45:30|||||||||52
1732290340000|2024-11-22 15:45:40|||||||||59
1732290350000|2024-11-22 15:45:50|||||||||1
1732290360000|2024-11-22 15:46:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|202
1732290370000|2024-11-22 15:46:10|||||||||2
1732290380000|2024-11-22 15:46:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|20
1732290390000|2024-11-22 15:46:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|5
1732290400000|2024-11-22 15:46:40|||||||||1
1732290410000|2024-11-22 15:46:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|259
1732290420000|2024-11-22 15:47:00|||||||||2
1732290430000|2024-11-22 15:47:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|5
1732290440000|2024-11-22 15:47:20|||||||||1
1732290450000|2024-11-22 15:47:30|||||||||1
1732290460000|2024-11-22 15:47:40|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|262
1732290470000|2024-11-22 15:47:50|||||||||1
1732290480000|2024-11-22 15:48:00|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|189
1732290490000|2024-11-22 15:48:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|44
1732290500000|2024-11-22 15:48:20|||||||||1
1732290510000|2024-11-22 15:48:30|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|141
1732290530000|2024-11-22 15:48:50|||||||||1
1732290540000|2024-11-22 15:49:00|||||||||1
1732290550000|2024-11-22 15:49:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|167
1732290560000|2024-11-22 15:49:20|||||||||1
1732290570000|2024-11-22 15:49:30|||||||||1
1732290580000|2024-11-22 15:49:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|39
1732290590000|2024-11-22 15:49:50|||||||||1
1732290600000|2024-11-22 15:50:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|65
1732290610000|2024-11-22 15:50:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|29
1732290620000|2024-11-22 15:50:20|||||||||1
1732290630000|2024-11-22 15:50:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|40
1732290640000|2024-11-22 15:50:40|||||||||1
1732290650000|2024-11-22 15:50:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|25
1732290660000|2024-11-22 15:51:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|10
1732290670000|2024-11-22 15:51:10|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.14|19
1732290680000|2024-11-22 15:51:20|||||||||476
1732290690000|2024-11-22 15:51:30|||||||||108
1732290710000|2024-11-22 15:51:50|||||||||1
1732290720000|2024-11-22 15:52:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|40
1732290730000|2024-11-22 15:52:10|||||||||3
1732290740000|2024-11-22 15:52:20|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|42
1732290750000|2024-11-22 15:52:30|||||||||1
1732290760000|2024-11-22 15:52:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1732290770000|2024-11-22 15:52:50|||||||||1
1732290780000|2024-11-22 15:53:00|||||||||1
1732290790000|2024-11-22 15:53:10|||||||||1
1732290800000|2024-11-22 15:53:20|||||||||1
1732290810000|2024-11-22 15:53:30||140.09||140.09||140.09||140.09|17
1732290820000|2024-11-22 15:53:40||140.14||140.14||140.14||140.09|2
1732290830000|2024-11-22 15:53:50|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|6
1732290840000|2024-11-22 15:54:00|||||||||5
1732290850000|2024-11-22 15:54:10|||||||||3
1732290860000|2024-11-22 15:54:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|42
1732290870000|2024-11-22 15:54:30|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|31
1732290880000|2024-11-22 15:54:40||140.14||140.19||140.19||140.14|315
1732290890000|2024-11-22 15:54:50|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|17
1732290900000|2024-11-22 15:55:00|140.27||140.27||140.27||140.27||14
1732290910000|2024-11-22 15:55:10|140.22||140.22||140.22||140.22||1
1732290920000|2024-11-22 15:55:20|||||||||2
1732290930000|2024-11-22 15:55:30|||||||||2
1732290940000|2024-11-22 15:55:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|162
1732290950000|2024-11-22 15:55:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|37
1732290960000|2024-11-22 15:56:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|13
1732290970000|2024-11-22 15:56:10|||||||||1
1732290980000|2024-11-22 15:56:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1732290990000|2024-11-22 15:56:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|4
1732291000000|2024-11-22 15:56:40|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|415
1732291010000|2024-11-22 15:56:50|||||||||1
1732291020000|2024-11-22 15:57:00|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|30
1732291030000|2024-11-22 15:57:10|||||||||1
1732291040000|2024-11-22 15:57:20|||||||||1
1732291050000|2024-11-22 15:57:30|||||||||1
1732291060000|2024-11-22 15:57:40|||||||||1
1732291070000|2024-11-22 15:57:50|||||||||1
1732291080000|2024-11-22 15:58:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|5
1732291090000|2024-11-22 15:58:10|||||||||2
1732291100000|2024-11-22 15:58:20|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|48
1732291110000|2024-11-22 15:58:30|||||||||1
1732291120000|2024-11-22 15:58:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|23
1732291130000|2024-11-22 15:58:50|140.32|140.24|140.32|140.24|140.37|140.24|140.32|140.24|4
1732291140000|2024-11-22 15:59:00|140.37||140.37||140.37||140.37||13
1732291150000|2024-11-22 15:59:10|140.32||140.32||140.37||140.32||6
1732291160000|2024-11-22 15:59:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|171
1732291170000|2024-11-22 15:59:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1732291180000|2024-11-22 15:59:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|3
1732291190000|2024-11-22 15:59:50|||||||||1
1732291200000|2024-11-22 16:00:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|41
1732291210000|2024-11-22 16:00:10|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|18
1732291220000|2024-11-22 16:00:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|11
1732291230000|2024-11-22 16:00:30|||||||||1
1732291240000|2024-11-22 16:00:40|||||||||1
1732291250000|2024-11-22 16:00:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|151
1732291260000|2024-11-22 16:01:00|||||||||1
1732291270000|2024-11-22 16:01:10|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|172
1732291280000|2024-11-22 16:01:20|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|101
1732291290000|2024-11-22 16:01:30|140.42|140.34|140.42|140.34|140.47|140.34|140.37|140.29|31
1732291300000|2024-11-22 16:01:40||140.29||140.34||140.34||140.29|3
1732291310000|2024-11-22 16:01:50|140.37|140.29|140.42|140.29|140.42|140.29|140.37|140.29|4
1732291320000|2024-11-22 16:02:00|140.37|140.34|140.42|140.34|140.42|140.34|140.37|140.34|12
1732291330000|2024-11-22 16:02:10|||||||||3
1732291340000|2024-11-22 16:02:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|9
1732291350000|2024-11-22 16:02:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|44
1732291360000|2024-11-22 16:02:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|24
1732291370000|2024-11-22 16:02:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|6
1732291380000|2024-11-22 16:03:00|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|6
1732291390000|2024-11-22 16:03:10|||||||||1
1732291400000|2024-11-22 16:03:20|140.37|140.29|140.37|140.29|140.37|140.34|140.37|140.29|43
1732291410000|2024-11-22 16:03:30|||||||||34
1732291420000|2024-11-22 16:03:40|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|47
1732291430000|2024-11-22 16:03:50|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|99
1732291440000|2024-11-22 16:04:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|80
1732291450000|2024-11-22 16:04:10|140.32|140.24|140.32|140.24|140.37|140.24|140.32|140.24|3
1732291460000|2024-11-22 16:04:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|9
1732291470000|2024-11-22 16:04:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|30
1732291480000|2024-11-22 16:04:40|140.37||140.32||140.37||140.32||10
1732291490000|2024-11-22 16:04:50|||||||||1
1732291500000|2024-11-22 16:05:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|13
1732291510000|2024-11-22 16:05:10|||||||||11
1732291520000|2024-11-22 16:05:20|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|65
1732291530000|2024-11-22 16:05:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|4
1732291540000|2024-11-22 16:05:40|||||||||220
1732291550000|2024-11-22 16:05:50|||||||||962
1732291560000|2024-11-22 16:06:00|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|125
1732291570000|2024-11-22 16:06:10|||||||||5
1732291580000|2024-11-22 16:06:20|||||||||1
1732291590000|2024-11-22 16:06:30|||||||||1210
1732291600000|2024-11-22 16:06:40|||||||||3
1732291610000|2024-11-22 16:06:50|||||||||3
1732291620000|2024-11-22 16:07:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|36
1732291630000|2024-11-22 16:07:10|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|21
1732291640000|2024-11-22 16:07:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|2
1732291650000|2024-11-22 16:07:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|5
1732291660000|2024-11-22 16:07:40|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|1
1732291670000|2024-11-22 16:07:50|||||||||2
1732291680000|2024-11-22 16:08:00|||||||||1
1732291690000|2024-11-22 16:08:10|||||||||1
1732291700000|2024-11-22 16:08:20|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|327
1732291710000|2024-11-22 16:08:30|||||||||1
1732291720000|2024-11-22 16:08:40|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|28
1732291730000|2024-11-22 16:08:50|||||||||2
1732291740000|2024-11-22 16:09:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|285
1732291750000|2024-11-22 16:09:10|||||||||11
1732291760000|2024-11-22 16:09:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|18
1732291770000|2024-11-22 16:09:30|||||||||1
1732291780000|2024-11-22 16:09:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|21
1732291790000|2024-11-22 16:09:50|||||||||10
1732291800000|2024-11-22 16:10:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|28
1732291810000|2024-11-22 16:10:10||140.19||140.24||140.24||140.19|32
1732291820000|2024-11-22 16:10:20|||||||||134
1732291830000|2024-11-22 16:10:30|||||||||1
1732291840000|2024-11-22 16:10:40|||||||||73
1732291850000|2024-11-22 16:10:50|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.29|377
1732291860000|2024-11-22 16:11:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|5
1732291870000|2024-11-22 16:11:10|||||||||1
1732291880000|2024-11-22 16:11:20|||||||||1
1732291890000|2024-11-22 16:11:30|||||||||1
1732291900000|2024-11-22 16:11:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|33
1732291910000|2024-11-22 16:11:50|||||||||10
1732291920000|2024-11-22 16:12:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|39
1732291930000|2024-11-22 16:12:10|||||||||1
1732291940000|2024-11-22 16:12:20|||||||||1
1732291950000|2024-11-22 16:12:30|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|28
1732291960000|2024-11-22 16:12:40|140.42|140.34|140.47|140.34|140.47|140.34|140.42|140.34|27
1732291970000|2024-11-22 16:12:50|140.42|140.39|140.47|140.39|140.47|140.39|140.42|140.39|0
1732291980000|2024-11-22 16:13:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|22
1732291990000|2024-11-22 16:13:10|||||||||1
1732292000000|2024-11-22 16:13:20|||||||||1
1732292010000|2024-11-22 16:13:30|||||||||1
1732292020000|2024-11-22 16:13:40|||||||||1
1732292030000|2024-11-22 16:13:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|81
1732292040000|2024-11-22 16:14:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|10
1732292050000|2024-11-22 16:14:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|24
1732292060000|2024-11-22 16:14:20|||||||||1
1732292070000|2024-11-22 16:14:30|||||||||1
1732292080000|2024-11-22 16:14:40|||||||||2
1732292090000|2024-11-22 16:14:50|||||||||58
1732292100000|2024-11-22 16:15:00|||||||||97
1732292110000|2024-11-22 16:15:10|||||||||1
1732292120000|2024-11-22 16:15:20|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|257
1732292130000|2024-11-22 16:15:30|||||||||2
1732292140000|2024-11-22 16:15:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|36
1732292150000|2024-11-22 16:15:50|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|16
1732292160000|2024-11-22 16:16:00|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|70
1732292170000|2024-11-22 16:16:10|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.24|10
1732292180000|2024-11-22 16:16:20|140.42|140.24|140.42|140.29|140.42|140.29|140.42|140.24|285
1732292190000|2024-11-22 16:16:30|140.37||140.37||140.37||140.37||1
1732292200000|2024-11-22 16:16:40|||||||||1
1732292210000|2024-11-22 16:16:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.29|32
1732292220000|2024-11-22 16:17:00|||||||||101
1732292230000|2024-11-22 16:17:10|||||||||1
1732292240000|2024-11-22 16:17:20|||||||||2
1732292250000|2024-11-22 16:17:30|||||||||2
1732292260000|2024-11-22 16:17:40|||||||||2
1732292270000|2024-11-22 16:17:50|||||||||2
1732292280000|2024-11-22 16:18:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|142
1732292290000|2024-11-22 16:18:10|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|20
1732292300000|2024-11-22 16:18:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|445
1732292310000|2024-11-22 16:18:30|||||||||1
1732292320000|2024-11-22 16:18:40|||||||||1
1732292330000|2024-11-22 16:18:50|||||||||2
1732292340000|2024-11-22 16:19:00|||||||||33
1732292350000|2024-11-22 16:19:10|||||||||3
1732292360000|2024-11-22 16:19:20|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|520
1732292370000|2024-11-22 16:19:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|222
1732292380000|2024-11-22 16:19:40|140.32|140.24|140.37|140.24|140.37|140.29|140.32|140.24|30
1732292390000|2024-11-22 16:19:50|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.29|1
1732292400000|2024-11-22 16:20:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|180
1732292410000|2024-11-22 16:20:10|||||||||721
1732292420000|2024-11-22 16:20:20|||||||||31
1732292430000|2024-11-22 16:20:30|||||||||3
1732292440000|2024-11-22 16:20:40|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|988
1732292450000|2024-11-22 16:20:50|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|30
1732292460000|2024-11-22 16:21:00|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|243
1732292470000|2024-11-22 16:21:10|140.42||140.42||140.42||140.42||215
1732292480000|2024-11-22 16:21:20||140.34||140.34||140.34||140.29|68
1732292490000|2024-11-22 16:21:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|101
1732292500000|2024-11-22 16:21:40|||||||||134
1732292510000|2024-11-22 16:21:50|||||||||1
1732292520000|2024-11-22 16:22:00|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|22
1732292540000|2024-11-22 16:22:20|||||||||440
1732292550000|2024-11-22 16:22:30|||||||||372
1732292560000|2024-11-22 16:22:40|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|863
1732292570000|2024-11-22 16:22:50|||||||||27
1732292580000|2024-11-22 16:23:00|||||||||21
1732292590000|2024-11-22 16:23:10|||||||||5
1732292600000|2024-11-22 16:23:20|||||||||31
1732292620000|2024-11-22 16:23:40|||||||||29
1732292630000|2024-11-22 16:23:50|||||||||195
1732292640000|2024-11-22 16:24:00|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|80
1732292650000|2024-11-22 16:24:10|||||||||241
1732292660000|2024-11-22 16:24:20|||||||||10
1732292670000|2024-11-22 16:24:30|||||||||1637
1732292680000|2024-11-22 16:24:40|||||||||34
1732292690000|2024-11-22 16:24:50|||||||||394
1732292700000|2024-11-22 16:25:00|||||||||63
1732292710000|2024-11-22 16:25:10|||||||||38
1732292720000|2024-11-22 16:25:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|246
1732292730000|2024-11-22 16:25:30|||||||||17
1732292740000|2024-11-22 16:25:40|||||||||64
1732292750000|2024-11-22 16:25:50|||||||||245
1732292760000|2024-11-22 16:26:00|||||||||6
1732292770000|2024-11-22 16:26:10|||||||||35
1732292780000|2024-11-22 16:26:20|||||||||8
1732292790000|2024-11-22 16:26:30|||||||||27
1732292800000|2024-11-22 16:26:40|||||||||34
1732292810000|2024-11-22 16:26:50|||||||||43
1732292820000|2024-11-22 16:27:00|||||||||16
1732292830000|2024-11-22 16:27:10|||||||||125
1732292840000|2024-11-22 16:27:20|||||||||8
1732292850000|2024-11-22 16:27:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|197
1732292860000|2024-11-22 16:27:40|||||||||158
1732292870000|2024-11-22 16:27:50|||||||||26
1732292880000|2024-11-22 16:28:00|||||||||136
1732292890000|2024-11-22 16:28:10|||||||||95
1732292900000|2024-11-22 16:28:20|||||||||94
1732292910000|2024-11-22 16:28:30|||||||||95
1732292920000|2024-11-22 16:28:40|||||||||110
1732292930000|2024-11-22 16:28:50|||||||||93
1732292940000|2024-11-22 16:29:00|||||||||102
1732292950000|2024-11-22 16:29:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|132
1732292960000|2024-11-22 16:29:20|||||||||119
1732292970000|2024-11-22 16:29:30|||||||||125
1732292980000|2024-11-22 16:29:40|||||||||92
1732292990000|2024-11-22 16:29:50|||||||||148
1732293000000|2024-11-22 16:30:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|544
1732293010000|2024-11-22 16:30:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|381
1732293020000|2024-11-22 16:30:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|1329
1732293030000|2024-11-22 16:30:30|||||||||233
1732293040000|2024-11-22 16:30:40|||||||||215
1732293050000|2024-11-22 16:30:50|||||||||109
1732293060000|2024-11-22 16:31:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|256
1732293070000|2024-11-22 16:31:10|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|465
1732293080000|2024-11-22 16:31:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|305
1732293090000|2024-11-22 16:31:30|||||||||304
1732293100000|2024-11-22 16:31:40|||||||||447
1732293110000|2024-11-22 16:31:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|317
1732293120000|2024-11-22 16:32:00|||||||||223
1732293130000|2024-11-22 16:32:10|||||||||708
1732293140000|2024-11-22 16:32:20|||||||||268
1732293150000|2024-11-22 16:32:30|140.62|140.54|140.62|140.54|140.62|140.59|140.62|140.54|1342
1732293160000|2024-11-22 16:32:40|||||||||260
1732293170000|2024-11-22 16:32:50|||||||||677
1732293180000|2024-11-22 16:33:00|||||||||1213
1732293190000|2024-11-22 16:33:10|||||||||945
1732293200000|2024-11-22 16:33:20|||||||||505
1732293210000|2024-11-22 16:33:30|||||||||216
1732293220000|2024-11-22 16:33:40|140.67||140.62||140.67||140.62||267
1732293230000|2024-11-22 16:33:50|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|241
1732293240000|2024-11-22 16:34:00|||||||||297
1732293250000|2024-11-22 16:34:10|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|1295
1732293260000|2024-11-22 16:34:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|659
1732293270000|2024-11-22 16:34:30|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|419
1732293280000|2024-11-22 16:34:40|||||||||918
1732293290000|2024-11-22 16:34:50|140.62|140.54|140.67|140.54|140.67|140.59|140.62|140.54|894
1732293300000|2024-11-22 16:35:00|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.59|94
1732293310000|2024-11-22 16:35:10|||||||||107
1732293320000|2024-11-22 16:35:20|||||||||2
1732293330000|2024-11-22 16:35:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|211
1732293340000|2024-11-22 16:35:40|||||||||40
1732293360000|2024-11-22 16:36:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|321
1732293370000|2024-11-22 16:36:10|||||||||21
1732293380000|2024-11-22 16:36:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|520
1732293390000|2024-11-22 16:36:30|||||||||19
1732293400000|2024-11-22 16:36:40|||||||||28
1732293410000|2024-11-22 16:36:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|112
1732293420000|2024-11-22 16:37:00|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|308
1732293430000|2024-11-22 16:37:10|||||||||344
1732293440000|2024-11-22 16:37:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|286
1732293450000|2024-11-22 16:37:30|140.52|140.34|140.52|140.44|140.52|140.44|140.52|140.34|625
1732293460000|2024-11-22 16:37:40|||||||||104
1732293470000|2024-11-22 16:37:50|||||||||51
1732293480000|2024-11-22 16:38:00|||||||||23
1732293490000|2024-11-22 16:38:10|||||||||50
1732293500000|2024-11-22 16:38:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|217
1732293510000|2024-11-22 16:38:30|||||||||3
1732293580000|2024-11-22 16:39:40|||||||||3
1732293590000|2024-11-22 16:39:50|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|593
1732293600000|2024-11-22 16:40:00|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|758
1732293610000|2024-11-22 16:40:10||140.59||140.64||140.64||140.59|155
1732293620000|2024-11-22 16:40:20|||||||||2
1732293630000|2024-11-22 16:40:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|48
1732293640000|2024-11-22 16:40:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|150
1732293650000|2024-11-22 16:40:50|||||||||80
1732293660000|2024-11-22 16:41:00|||||||||1
1732293670000|2024-11-22 16:41:10|||||||||156
1732293680000|2024-11-22 16:41:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|0
1732293700000|2024-11-22 16:41:40|||||||||20
1732293790000|2024-11-22 16:43:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|135
1732293810000|2024-11-22 16:43:30|||||||||320
1732293820000|2024-11-22 16:43:40||140.59||140.59||140.64||140.59|86
1732293830000|2024-11-22 16:43:50|140.67||140.67||140.67||140.67||0
1732293860000|2024-11-22 16:44:20|||||||||3
1732293880000|2024-11-22 16:44:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|242
1732293900000|2024-11-22 16:45:00|||||||||124
1732293910000|2024-11-22 16:45:10||140.49||140.54||140.54||140.49|472
1732293920000|2024-11-22 16:45:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|0
1732293940000|2024-11-22 16:45:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|76
1732293950000|2024-11-22 16:45:50||140.49||140.49||140.54||140.49|0
1732293960000|2024-11-22 16:46:00||140.54||140.54||140.54||140.54|4
1732293970000|2024-11-22 16:46:10|||||||||180
1732293980000|2024-11-22 16:46:20|||||||||76
1732293990000|2024-11-22 16:46:30|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|69
1732294010000|2024-11-22 16:46:50|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|232
1732294040000|2024-11-22 16:47:20|140.57||140.52||140.57||140.52||55
1732294270000|2024-11-22 16:51:10|||||||||5
1732294280000|2024-11-22 16:51:20|||||||||191
1732294310000|2024-11-22 16:51:50|||||||||44
1732294320000|2024-11-22 16:52:00|||||||||177
1732294350000|2024-11-22 16:52:30|||||||||3
1732294360000|2024-11-22 16:52:40|||||||||55
1732294400000|2024-11-22 16:53:20|||||||||2
1732294450000|2024-11-22 16:54:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|62
1732294460000|2024-11-22 16:54:20|||||||||4
1732294480000|2024-11-22 16:54:40|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|41
1732294490000|2024-11-22 16:54:50|||||||||207
1732294500000|2024-11-22 16:55:00|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|125
1732294520000|2024-11-22 16:55:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|148
1732294530000|2024-11-22 16:55:30||140.39||140.44||140.44||140.39|134
1732294550000|2024-11-22 16:55:50|140.57||140.57||140.57||140.57||59
1732294560000|2024-11-22 16:56:00|140.52||140.52||140.52||140.52||0
1732294580000|2024-11-22 16:56:20|||||||||464
1732294610000|2024-11-22 16:56:50||140.39||140.39||140.39||140.39|0
1732294630000|2024-11-22 16:57:10|140.47|140.44|140.47|140.39|140.47|140.44|140.47|140.39|65
1732294660000|2024-11-22 16:57:40|||||||||2
1732294670000|2024-11-22 16:57:50|||||||||56
1732294690000|2024-11-22 16:58:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|267
1732294700000|2024-11-22 16:58:20|140.47||140.42||140.47||140.42||28
1732294720000|2024-11-22 16:58:40|||||||||3
1732294750000|2024-11-22 16:59:10|||||||||395
1732294780000|2024-11-22 16:59:40|||||||||3
1732294800000|2024-11-22 17:00:00|||||||||10
1732294830000|2024-11-22 17:00:30|||||||||4
1732294840000|2024-11-22 17:00:40|||||||||2
1732294870000|2024-11-22 17:01:10|||||||||86
1732294910000|2024-11-22 17:01:50|||||||||1
1732294990000|2024-11-22 17:03:10|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|40
1732295000000|2024-11-22 17:03:20|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1732295040000|2024-11-22 17:04:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|183
1732295050000|2024-11-22 17:04:10|140.42||140.42||140.42||140.42||138
1732295060000|2024-11-22 17:04:20||140.34||140.34||140.34||140.34|0
1732295070000|2024-11-22 17:04:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|20
1732295090000|2024-11-22 17:04:50|||||||||5
1732295100000|2024-11-22 17:05:00|||||||||1
1732295110000|2024-11-22 17:05:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|103
1732295120000|2024-11-22 17:05:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|152
1732295130000|2024-11-22 17:05:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|23
1732295140000|2024-11-22 17:05:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|28
1732295190000|2024-11-22 17:06:30|||||||||5
1732295200000|2024-11-22 17:06:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|149
1732295230000|2024-11-22 17:07:10|||||||||139
1732295250000|2024-11-22 17:07:30|||||||||10
1732295260000|2024-11-22 17:07:40|||||||||4
1732295280000|2024-11-22 17:08:00|||||||||10
1732295290000|2024-11-22 17:08:10|||||||||7
1732295310000|2024-11-22 17:08:30|||||||||25005
1732295320000|2024-11-22 17:08:40|||||||||22
1732295350000|2024-11-22 17:09:10|||||||||5
1732295380000|2024-11-22 17:09:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|129
1732295390000|2024-11-22 17:09:50|||||||||105
1732295410000|2024-11-22 17:10:10|||||||||3
1732295430000|2024-11-22 17:10:30|||||||||5
1732295450000|2024-11-22 17:10:50|||||||||3
1732295490000|2024-11-22 17:11:30|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|8
1732295510000|2024-11-22 17:11:50|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|6
1732295520000|2024-11-22 17:12:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|10
1732295540000|2024-11-22 17:12:20|||||||||1
1732295570000|2024-11-22 17:12:50|||||||||3
1732295600000|2024-11-22 17:13:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|0
1732295610000|2024-11-22 17:13:30|||||||||2
1732295660000|2024-11-22 17:14:20|||||||||2
1732295700000|2024-11-22 17:15:00|140.62||140.62||140.62||140.62||0
1732295710000|2024-11-22 17:15:10|140.57||140.57||140.57||140.57||2
1732295730000|2024-11-22 17:15:30|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|218
1732295750000|2024-11-22 17:15:50|||||||||142
1732295760000|2024-11-22 17:16:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|49
1732295780000|2024-11-22 17:16:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|109
1732295800000|2024-11-22 17:16:40|||||||||151
1732295830000|2024-11-22 17:17:10|||||||||92
1732295850000|2024-11-22 17:17:30|||||||||106
1732295860000|2024-11-22 17:17:40|140.62||140.62||140.62||140.62||94
1732295870000|2024-11-22 17:17:50|140.57|140.54|140.62|140.54|140.62|140.54|140.57|140.54|42
1732295880000|2024-11-22 17:18:00|||||||||120
1732295890000|2024-11-22 17:18:10|||||||||1
1732295910000|2024-11-22 17:18:30|||||||||118
1732295920000|2024-11-22 17:18:40|||||||||2
1732295940000|2024-11-22 17:19:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|24
1732295950000|2024-11-22 17:19:10|||||||||4
1732295960000|2024-11-22 17:19:20|||||||||4
1732295970000|2024-11-22 17:19:30|||||||||1
1732295980000|2024-11-22 17:19:40|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|32
1732295990000|2024-11-22 17:19:50|140.67|140.59|140.67|140.54|140.67|140.59|140.62|140.54|62
1732296000000|2024-11-22 17:20:00|140.62||140.62||140.67||140.62||0
1732296010000|2024-11-22 17:20:10|140.67||140.67||140.67||140.67||0
1732296030000|2024-11-22 17:20:30||140.59||140.59||140.59||140.59|0
1732296060000|2024-11-22 17:21:00|140.72||140.67||140.72||140.67||0
1732296100000|2024-11-22 17:21:40|||||||||203
1732296110000|2024-11-22 17:21:50|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|1357
1732296130000|2024-11-22 17:22:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|512
1732296150000|2024-11-22 17:22:30||140.69||140.69||140.69||140.69|11
1732296160000|2024-11-22 17:22:40|140.77||140.77||140.77||140.77||0
1732296170000|2024-11-22 17:22:50|||||||||2
1732296220000|2024-11-22 17:23:40|||||||||40
1732296250000|2024-11-22 17:24:10|||||||||1
1732296260000|2024-11-22 17:24:20|||||||||3
1732296300000|2024-11-22 17:25:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|21
1732296330000|2024-11-22 17:25:30|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|22
1732296380000|2024-11-22 17:26:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|78
1732296510000|2024-11-22 17:28:30|||||||||6
1732296550000|2024-11-22 17:29:10||140.69||140.74||140.74||140.69|97
1732296580000|2024-11-22 17:29:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|0
1732296630000|2024-11-22 17:30:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|19
1732296660000|2024-11-22 17:31:00|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|17
1732296700000|2024-11-22 17:31:40|140.72||140.72||140.72||140.72||0
1732296710000|2024-11-22 17:31:50|140.67||140.72||140.72||140.67||0
1732296720000|2024-11-22 17:32:00|140.67||140.67||140.67||140.67||0
1732296740000|2024-11-22 17:32:20|140.72||140.72||140.72||140.72||0
1732296770000|2024-11-22 17:32:50||140.64||140.64||140.64||140.64|0
1732296830000|2024-11-22 17:33:50||140.59||140.59||140.59||140.59|0
1732296840000|2024-11-22 17:34:00|140.67||140.67||140.72||140.67||0
1732296850000|2024-11-22 17:34:10|||||||||1
1732296870000|2024-11-22 17:34:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|0
1732296990000|2024-11-22 17:36:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|1
1732297080000|2024-11-22 17:38:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|19
1732297090000|2024-11-22 17:38:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|10
1732297100000|2024-11-22 17:38:20|140.62|140.54|140.67|140.54|140.67|140.54|140.62|140.54|0
1732297110000|2024-11-22 17:38:30||140.59||140.59||140.59||140.59|0
1732297120000|2024-11-22 17:38:40||140.54||140.54||140.59||140.54|0
1732297130000|2024-11-22 17:38:50|140.62||140.67||140.67||140.62||0
1732297140000|2024-11-22 17:39:00|140.62||140.62||140.67||140.62||0
1732297160000|2024-11-22 17:39:20|||||||||6
1732297180000|2024-11-22 17:39:40|140.57|140.49|140.62|140.49|140.62|140.49|140.57|140.49|0
1732297190000|2024-11-22 17:39:50|140.57||140.57||140.57||140.57||0
1732297200000|2024-11-22 17:40:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|0
1732297220000|2024-11-22 17:40:20|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.49|72
1732297230000|2024-11-22 17:40:30|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|153
1732297250000|2024-11-22 17:40:50|||||||||1
1732297260000|2024-11-22 17:41:00|||||||||25
1732297320000|2024-11-22 17:42:00|||||||||1
1732297330000|2024-11-22 17:42:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|41
1732297340000|2024-11-22 17:42:20|||||||||1
1732297360000|2024-11-22 17:42:40|140.72||140.72||140.72||140.72||1
1732297370000|2024-11-22 17:42:50||140.64||140.64||140.64||140.64|0
1732297440000|2024-11-22 17:44:00|||||||||7
1732297470000|2024-11-22 17:44:30|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|23
1732297480000|2024-11-22 17:44:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|12
1732297490000|2024-11-22 17:44:50|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|6
1732297500000|2024-11-22 17:45:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.64|171
1732297520000|2024-11-22 17:45:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|261
1732297570000|2024-11-22 17:46:10|140.82|140.74|140.82|140.69|140.82|140.74|140.82|140.69|8
1732297580000|2024-11-22 17:46:20|140.77|140.74|140.77|140.69|140.77|140.74|140.77|140.69|29
1732297630000|2024-11-22 17:47:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|284
1732297780000|2024-11-22 17:49:40|||||||||4
1732297790000|2024-11-22 17:49:50|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|23
1732297810000|2024-11-22 17:50:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|20
1732297870000|2024-11-22 17:51:10|||||||||125
1732297890000|2024-11-22 17:51:30|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|15
1732297920000|2024-11-22 17:52:00|140.82|140.74|140.82|140.69|140.82|140.74|140.82|140.69|6
1732297930000|2024-11-22 17:52:10||140.74||140.74||140.74||140.74|0
1732297940000|2024-11-22 17:52:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|20
1732298020000|2024-11-22 17:53:40|||||||||12
1732298050000|2024-11-22 17:54:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|90
1732298120000|2024-11-22 17:55:20|||||||||255
1732298270000|2024-11-22 17:57:50||140.69||140.69||140.69||140.69|12
1732298280000|2024-11-22 17:58:00||140.74||140.74||140.74||140.74|0
1732298310000|2024-11-22 17:58:30|||||||||1
1732298360000|2024-11-22 17:59:20|140.87||140.87||140.87||140.87||111
1732298370000|2024-11-22 17:59:30|140.82||140.82||140.82||140.82||0
1732298420000|2024-11-22 18:00:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|0
1732298450000|2024-11-22 18:00:50|||||||||2
1732298480000|2024-11-22 18:01:20|140.82|140.74|140.87|140.74|140.87|140.74|140.82|140.74|2
1732298490000|2024-11-22 18:01:30|140.82||140.82||140.82||140.82||0
1732298810000|2024-11-22 18:06:50|140.87||140.87||140.87||140.82||0
1732298820000|2024-11-22 18:07:00|140.82||140.87||140.87||140.82||0
1732298830000|2024-11-22 18:07:10|140.82||140.82||140.82||140.82||0
1732298850000|2024-11-22 18:07:30|140.87||140.87||140.87||140.87||0
1732298860000|2024-11-22 18:07:40||140.79||140.79||140.79||140.79|0
1732299060000|2024-11-22 18:11:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|68
1732299130000|2024-11-22 18:12:10|||||||||1
1732299140000|2024-11-22 18:12:20|140.97||140.97||140.97||140.92||2
1732299160000|2024-11-22 18:12:40||140.89||140.89||140.89||140.89|0
1732299210000|2024-11-22 18:13:30|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|18
1732299230000|2024-11-22 18:13:50|140.97||140.97||140.97||140.97||0
1732299260000|2024-11-22 18:14:20||140.89||140.89||140.89||140.89|0
1732299380000|2024-11-22 18:16:20|||||||||1
1732299450000|2024-11-22 18:17:30|140.92|140.84|140.97|140.84|140.97|140.84|140.92|140.84|13
1732299460000|2024-11-22 18:17:40|140.92||140.92||140.92||140.92||0
1732299510000|2024-11-22 18:18:30|140.97||140.97||140.97||140.97||0
1732299520000|2024-11-22 18:18:40|140.92||140.92||140.92||140.92||0
1732299530000|2024-11-22 18:18:50|140.97||140.97||140.97||140.97||0
1732299540000|2024-11-22 18:19:00|140.92||140.92||140.92||140.92||0
1732299610000|2024-11-22 18:20:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|3
1732299660000|2024-11-22 18:21:00|140.82|140.74|140.87|140.79|140.92|140.79|140.82|140.74|39
1732299670000|2024-11-22 18:21:10|140.92||140.92||140.92||140.92||0
1732299680000|2024-11-22 18:21:20|140.87||140.87||140.87||140.87||11
1732299690000|2024-11-22 18:21:30|140.92||140.92||140.92||140.92||0
1732299700000|2024-11-22 18:21:40||140.84||140.79||140.84||140.79|0
1732299710000|2024-11-22 18:21:50||140.84||140.84||140.84||140.84|0
1732299790000|2024-11-22 18:23:10|140.97||140.97||140.97||140.97||1
1732299800000|2024-11-22 18:23:20||140.89||140.89||140.89||140.89|0
1732299830000|2024-11-22 18:23:50|141.02||141.02||141.02||141.02||0
1732299850000|2024-11-22 18:24:10|140.97||140.97||140.97||140.97||0
1732299860000|2024-11-22 18:24:20|||||||||1
1732299930000|2024-11-22 18:25:30||140.84||140.84||140.84||140.84|0
1732299970000|2024-11-22 18:26:10||140.89||140.89||140.89||140.89|0
1732299980000|2024-11-22 18:26:20||140.84||140.84||140.84||140.84|0
1732299990000|2024-11-22 18:26:30||140.89||140.89||140.89||140.89|0
1732300020000|2024-11-22 18:27:00||140.84||140.89||140.89||140.84|0
1732300040000|2024-11-22 18:27:20||140.84||140.84||140.84||140.84|0
1732300050000|2024-11-22 18:27:30|140.92||140.92||140.92||140.92||0
1732300120000|2024-11-22 18:28:40|||||||||10
1732300180000|2024-11-22 18:29:40||140.79||140.79||140.79||140.79|3
1732300190000|2024-11-22 18:29:50||140.84||140.84||140.84||140.84|0
1732300200000|2024-11-22 18:30:00|||||||||4
1732300230000|2024-11-22 18:30:30|140.97||140.92||140.97||140.92||15
1732300250000|2024-11-22 18:30:50|140.97||140.97||140.97||140.97||0
1732300260000|2024-11-22 18:31:00|140.92||140.97||140.97||140.92||0
1732300270000|2024-11-22 18:31:10||140.89||140.89||140.89||140.89|0
1732300290000|2024-11-22 18:31:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|0
1732300320000|2024-11-22 18:32:00|140.97||140.97||140.97||140.97||0
1732300330000|2024-11-22 18:32:10|140.92||140.92||140.97||140.92||0
1732300350000|2024-11-22 18:32:30|140.97||140.97||140.97||140.97||0
1732300370000|2024-11-22 18:32:50|140.92||140.97||140.97||140.92||0
1732300380000|2024-11-22 18:33:00|140.92||140.97||140.97||140.92||0
1732300390000|2024-11-22 18:33:10|140.92||140.92||140.92||140.92||0
1732300400000|2024-11-22 18:33:20|140.97||140.97||140.97||140.97||0
1732300440000|2024-11-22 18:34:00|140.92||140.92||140.92||140.92||0
1732300650000|2024-11-22 18:37:30||140.79||140.79||140.79||140.79|2
1732300670000|2024-11-22 18:37:50||140.84||140.84||140.84||140.84|0
1732300830000|2024-11-22 18:40:30||140.79||140.84||140.84||140.79|7
1732300840000|2024-11-22 18:40:40||140.79||140.79||140.79||140.79|0
1732300850000|2024-11-22 18:40:50||140.84||140.79||140.84||140.79|0
1732300860000|2024-11-22 18:41:00|140.87|140.84|140.92|140.84|140.92|140.84|140.87|140.84|0
1732300910000|2024-11-22 18:41:50|140.87|140.79|140.92|140.79|140.92|140.79|140.87|140.79|1
1732300930000|2024-11-22 18:42:10|140.87||140.92||140.92||140.87||0
1732300950000|2024-11-22 18:42:30||140.84||140.84||140.84||140.84|0
1732300970000|2024-11-22 18:42:50||140.79||140.79||140.79||140.79|1
1732300980000|2024-11-22 18:43:00|140.87||140.87||140.87||140.87||0
1732300990000|2024-11-22 18:43:10|140.92||140.92||140.92||140.92||0
1732301000000|2024-11-22 18:43:20||140.84||140.84||140.84||140.84|0
1732301030000|2024-11-22 18:43:50||140.79||140.79||140.79||140.79|0
1732301040000|2024-11-22 18:44:00|140.87||140.92||140.92||140.87||8
1732301050000|2024-11-22 18:44:10||140.84||140.84||140.84||140.84|0
1732301150000|2024-11-22 18:45:50|||||||||15
1732301160000|2024-11-22 18:46:00|||||||||3
1732301220000|2024-11-22 18:47:00|||||||||1
1732301300000|2024-11-22 18:48:20|||||||||2
1732301350000|2024-11-22 18:49:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|8
1732301360000|2024-11-22 18:49:20|140.92||140.92||140.92||140.92||0
1732301380000|2024-11-22 18:49:40|140.87||140.92||140.92||140.87||0
1732301390000|2024-11-22 18:49:50|140.87||140.87||140.87||140.87||0
1732301430000|2024-11-22 18:50:30||140.74||140.74||140.74||140.74|0
1732301440000|2024-11-22 18:50:40|140.82||140.87||140.87||140.82||12
1732301470000|2024-11-22 18:51:10|140.82||140.87||140.87||140.82||0
1732301480000|2024-11-22 18:51:20|140.82||140.82||140.82||140.82||0
1732301580000|2024-11-22 18:53:00|140.87||140.87||140.87||140.82||1
1732301600000|2024-11-22 18:53:20||140.79||140.79||140.79||140.79|0
1732301750000|2024-11-22 18:55:50||140.74||140.74||140.74||140.74|16
1732301760000|2024-11-22 18:56:00||140.79||140.79||140.79||140.79|0
1732301800000|2024-11-22 18:56:40|140.82|140.74|140.87|140.74|140.87|140.74|140.82|140.74|10
1732301810000|2024-11-22 18:56:50||140.79||140.79||140.79||140.79|0
1732301860000|2024-11-22 18:57:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|0
1732302050000|2024-11-22 19:00:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|1
1732302070000|2024-11-22 19:01:10|140.92|140.84|140.92|140.79|140.92|140.84|140.92|140.79|8
1732302080000|2024-11-22 19:01:20||140.84||140.84||140.84||140.84|0
1732302100000|2024-11-22 19:01:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|0
1732302640000|2024-11-22 19:10:40|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|1
1732302950000|2024-11-22 19:15:50||140.69||140.69||140.69||140.69|2
1732302960000|2024-11-22 19:16:00|140.77|140.64|140.77|140.69|140.77|140.69|140.72|140.64|0
1732302970000|2024-11-22 19:16:10|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.74|0
1732303000000|2024-11-22 19:16:40||140.69||140.74||140.74||140.69|0
1732303110000|2024-11-22 19:18:30|140.77|140.69|140.82|140.69|140.82|140.69|140.77|140.69|7
1732303120000|2024-11-22 19:18:40|140.77||140.77||140.77||140.77||0
1732303140000|2024-11-22 19:19:00|||||||||107
1732303150000|2024-11-22 19:19:10|||||||||207
1732303160000|2024-11-22 19:19:20|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|223
1732303170000|2024-11-22 19:19:30|||||||||108
1732303200000|2024-11-22 19:20:00|140.82||140.82||140.82||140.82||2
1732303210000|2024-11-22 19:20:10||140.74||140.74||140.74||140.69|0
1732303220000|2024-11-22 19:20:20||140.69||140.74||140.74||140.69|0
1732303240000|2024-11-22 19:20:40||140.69||140.69||140.69||140.69|0
1732303260000|2024-11-22 19:21:00||140.74||140.74||140.74||140.74|66
1732303320000|2024-11-22 19:22:00|||||||||1
1732303360000|2024-11-22 19:22:40|140.87||140.87||140.87||140.87||1
1732303370000|2024-11-22 19:22:50|140.82||140.82||140.82||140.82||0
1732303420000|2024-11-22 19:23:40|140.87||140.82||140.87||140.82||0
1732303430000|2024-11-22 19:23:50|140.87||140.87||140.87||140.87||0
1732303450000|2024-11-22 19:24:10||140.79||140.79||140.79||140.79|1
1732303490000|2024-11-22 19:24:50||140.74||140.74||140.74||140.74|1
1732303500000|2024-11-22 19:25:00|140.82||140.82||140.82||140.82||0
1732303550000|2024-11-22 19:25:50|140.87||140.82||140.87||140.82||0
1732303570000|2024-11-22 19:26:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|1
1732303900000|2024-11-22 19:31:40|140.82|140.74|140.87|140.74|140.87|140.74|140.82|140.74|213
1732303910000|2024-11-22 19:31:50|140.82||140.82||140.82||140.82||0
1732303920000|2024-11-22 19:32:00|140.87||140.82||140.87||140.82||0
1732303980000|2024-11-22 19:33:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|10
1732304040000|2024-11-22 19:34:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|11
1732304100000|2024-11-22 19:35:00|||||||||2
1732304190000|2024-11-22 19:36:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|64
1732304230000|2024-11-22 19:37:10|||||||||6
1732304250000|2024-11-22 19:37:30|||||||||10
1732304440000|2024-11-22 19:40:40||140.79||140.79||140.79||140.79|2
1732304460000|2024-11-22 19:41:00|140.87||140.87||140.87||140.87||0
1732304490000|2024-11-22 19:41:30|140.92||140.92||140.92||140.92||1
1732304500000|2024-11-22 19:41:40|140.87|140.84|140.87|140.79|140.87|140.84|140.87|140.79|0
1732304510000|2024-11-22 19:41:50|140.92|140.84|140.92|140.79|140.92|140.84|140.92|140.79|0
1732304530000|2024-11-22 19:42:10|140.87||140.87||140.92||140.87||0
1732304540000|2024-11-22 19:42:20|140.92||140.87||140.92||140.87||0
1732304560000|2024-11-22 19:42:40|140.92||140.92||140.92||140.92||0
1732304570000|2024-11-22 19:42:50||140.84||140.79||140.84||140.79|0
1732304590000|2024-11-22 19:43:10|140.87||140.87||140.87||140.87||0
1732304830000|2024-11-22 19:47:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|1
1732304840000|2024-11-22 19:47:20||140.79||140.79||140.79||140.79|0
1732304860000|2024-11-22 19:47:40||140.84||140.79||140.84||140.79|0
1732304870000|2024-11-22 19:47:50||140.84||140.84||140.84||140.84|0
1732304880000|2024-11-22 19:48:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|10
1732304970000|2024-11-22 19:49:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|114
1732304980000|2024-11-22 19:49:40|||||||||2
1732305030000|2024-11-22 19:50:30|||||||||5
1732305140000|2024-11-22 19:52:20|||||||||3
1732305200000|2024-11-22 19:53:20|||||||||2
1732305220000|2024-11-22 19:53:40|||||||||3
1732305280000|2024-11-22 19:54:40|||||||||27
1732305290000|2024-11-22 19:54:50|||||||||3
1732305360000|2024-11-22 19:56:00|||||||||16
1732305400000|2024-11-22 19:56:40|||||||||1
1732305420000|2024-11-22 19:57:00|||||||||3
1732305550000|2024-11-22 19:59:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|91
1732305560000|2024-11-22 19:59:20||140.74||140.74||140.74||140.74|8
1732305570000|2024-11-22 19:59:30|140.82||140.82||140.82||140.82||0
1732305600000|2024-11-22 20:00:00|140.77|140.69|140.82|140.69|140.82|140.69|140.77|140.69|120
1732305610000|2024-11-22 20:00:10||140.74||140.69||140.74||140.69|37
1732305620000|2024-11-22 20:00:20|||||||||2
1732305630000|2024-11-22 20:00:30|||||||||2
1732305640000|2024-11-22 20:00:40||140.74||140.69||140.74||140.69|12
1732305650000|2024-11-22 20:00:50|140.77|140.74|140.82|140.69|140.82|140.74|140.77|140.69|28
1732305670000|2024-11-22 20:01:10|140.77||140.77||140.77||140.77||0
1732305720000|2024-11-22 20:02:00||140.64||140.64||140.64||140.64|4
1732305740000|2024-11-22 20:02:20|140.72|140.69|140.72|140.64|140.72|140.69|140.72|140.64|3
1732305750000|2024-11-22 20:02:30|140.77||140.77||140.77||140.77||41
1732305760000|2024-11-22 20:02:40|140.72||140.72||140.72||140.72||0
1732305780000|2024-11-22 20:03:00|140.67|140.59|140.72|140.59|140.72|140.59|140.67|140.59|7
1732305790000|2024-11-22 20:03:10|140.67||140.67||140.72||140.67||0
1732305800000|2024-11-22 20:03:20|||||||||1
1732305810000|2024-11-22 20:03:30|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|18
1732305830000|2024-11-22 20:03:50|||||||||5
1732305850000|2024-11-22 20:04:10||140.54||140.54||140.54||140.54|1
1732305860000|2024-11-22 20:04:20|140.62|140.49|140.62|140.54|140.62|140.54|140.62|140.49|0
1732305880000|2024-11-22 20:04:40|140.67||140.67||140.67||140.67||7
1732305890000|2024-11-22 20:04:50||140.59||140.59||140.59||140.59|0
1732305900000|2024-11-22 20:05:00||140.54||140.54||140.54||140.54|0
1732305910000|2024-11-22 20:05:10||140.59||140.59||140.59||140.59|0
1732305940000|2024-11-22 20:05:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|0
1732305980000|2024-11-22 20:06:20|140.77||140.77||140.77||140.77||9
1732305990000|2024-11-22 20:06:30|140.72||140.77||140.77||140.72||0
1732306020000|2024-11-22 20:07:00||140.69||140.69||140.69||140.64|0
1732306030000|2024-11-22 20:07:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|0
1732306060000|2024-11-22 20:07:40||140.59||140.64||140.64||140.59|0
1732306070000|2024-11-22 20:07:50||140.59||140.59||140.59||140.59|0
1732306090000|2024-11-22 20:08:10|140.67||140.67||140.67||140.67||0
1732306160000|2024-11-22 20:09:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|0
1732306170000|2024-11-22 20:09:30||140.59||140.59||140.59||140.59|1
1732306220000|2024-11-22 20:10:20|140.67||140.67||140.67||140.67||0
1732306300000|2024-11-22 20:11:40||140.54||140.54||140.54||140.54|1
1732306320000|2024-11-22 20:12:00|140.62||140.62||140.62||140.62||0
1732306330000|2024-11-22 20:12:10|140.67|140.59|140.72|140.59|140.72|140.59|140.67|140.54|143
1732306350000|2024-11-22 20:12:30|140.77|140.64|140.72|140.64|140.77|140.64|140.72|140.64|8
1732306400000|2024-11-22 20:13:20|140.77||140.72||140.77||140.72||1
1732306480000|2024-11-22 20:14:40|140.67|140.59|140.67|140.59|140.72|140.59|140.67|140.59|1
1732306520000|2024-11-22 20:15:20|140.72||140.72||140.72||140.72||0
1732306530000|2024-11-22 20:15:30||140.64||140.59||140.64||140.59|0
1732306540000|2024-11-22 20:15:40||140.64||140.64||140.64||140.64|0
1732306560000|2024-11-22 20:16:00||140.59||140.64||140.64||140.59|0
1732306590000|2024-11-22 20:16:30||140.59||140.64||140.64||140.59|0
1732306610000|2024-11-22 20:16:50|140.77||140.77||140.77||140.77||0
1732306640000|2024-11-22 20:17:20||140.69||140.69||140.69||140.69|0
1732306650000|2024-11-22 20:17:30||140.64||140.64||140.64||140.64|1
1732306660000|2024-11-22 20:17:40|140.72||140.72||140.72||140.72||0
1732306680000|2024-11-22 20:18:00|140.77||140.77||140.77||140.77||0
1732306700000|2024-11-22 20:18:20|140.72||140.77||140.77||140.72||0
1732306720000|2024-11-22 20:18:40||140.69||140.69||140.69||140.69|0
1732306980000|2024-11-22 20:23:00|140.82||140.77||140.82||140.77||1
1732306990000|2024-11-22 20:23:10|140.82||140.82||140.82||140.82||0
1732307020000|2024-11-22 20:23:40|140.77||140.77||140.77||140.77||0
1732307080000|2024-11-22 20:24:40||140.64||140.64||140.64||140.64|29
1732307100000|2024-11-22 20:25:00|140.72||140.72||140.77||140.72||0
1732307320000|2024-11-22 20:28:40|||||||||5
1732307330000|2024-11-22 20:28:50||140.59||140.59||140.59||140.59|0
1732307340000|2024-11-22 20:29:00|140.67||140.67||140.67||140.67||0
1732307350000|2024-11-22 20:29:10|140.62|140.54|140.72|140.59|140.72|140.64|140.62|140.54|136
1732307360000|2024-11-22 20:29:20||140.64||140.59||140.64||140.59|2
1732307370000|2024-11-22 20:29:30||140.64||140.64||140.64||140.64|108
1732307430000|2024-11-22 20:30:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|5
1732307460000|2024-11-22 20:31:00|140.72||140.67||140.72||140.67||0
1732307470000|2024-11-22 20:31:10|140.72||140.67||140.72||140.67||0
1732307480000|2024-11-22 20:31:20|140.72||140.72||140.72||140.72||0
1732307490000|2024-11-22 20:31:30|140.67||140.67||140.67||140.67||0
1732307520000|2024-11-22 20:32:00|140.72||140.72||140.72||140.67||2
1732307530000|2024-11-22 20:32:10|140.67||140.67||140.67||140.67||1
1732307540000|2024-11-22 20:32:20|||||||||1
1732307550000|2024-11-22 20:32:30|||||||||1
1732307560000|2024-11-22 20:32:40|||||||||1
1732307570000|2024-11-22 20:32:50|||||||||1
1732307580000|2024-11-22 20:33:00||140.54||140.54||140.54||140.54|5
1732307590000|2024-11-22 20:33:10|||||||||1
1732307600000|2024-11-22 20:33:20|||||||||1
1732307610000|2024-11-22 20:33:30|||||||||1
1732307620000|2024-11-22 20:33:40|||||||||1
1732307630000|2024-11-22 20:33:50|||||||||1
1732307640000|2024-11-22 20:34:00||140.59||140.59||140.59||140.59|1
1732307650000|2024-11-22 20:34:10|||||||||1
1732307660000|2024-11-22 20:34:20|||||||||1
1732307670000|2024-11-22 20:34:30||140.54||140.54||140.54||140.54|33
1732307680000|2024-11-22 20:34:40|||||||||1
1732307690000|2024-11-22 20:34:50|140.62||140.62||140.62||140.62||1
1732307700000|2024-11-22 20:35:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|2
1732307710000|2024-11-22 20:35:10|||||||||1
1732307720000|2024-11-22 20:35:20||140.54||140.59||140.59||140.54|1
1732307730000|2024-11-22 20:35:30||140.54||140.59||140.59||140.54|0
1732307740000|2024-11-22 20:35:40|||||||||1
1732307750000|2024-11-22 20:35:50|||||||||1
1732307760000|2024-11-22 20:36:00|||||||||1
1732307770000|2024-11-22 20:36:10|||||||||1
1732307780000|2024-11-22 20:36:20|||||||||1
1732307790000|2024-11-22 20:36:30|||||||||1
1732307800000|2024-11-22 20:36:40|||||||||1
1732307810000|2024-11-22 20:36:50|||||||||1
1732307820000|2024-11-22 20:37:00|||||||||1
1732307840000|2024-11-22 20:37:20|140.62|140.54|140.67|140.54|140.67|140.54|140.62|140.54|11
1732307900000|2024-11-22 20:38:20|140.62||140.62||140.67||140.62||0
1732307910000|2024-11-22 20:38:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|1
1732307930000|2024-11-22 20:38:50|||||||||23
1732307940000|2024-11-22 20:39:00||140.54||140.54||140.54||140.54|17
1732307950000|2024-11-22 20:39:10|140.62||140.67||140.67||140.62||0
1732307970000|2024-11-22 20:39:30|140.62||140.67||140.67||140.62||0
1732307980000|2024-11-22 20:39:40|140.62||140.62||140.62||140.62||0
1732308000000|2024-11-22 20:40:00|140.67||140.67||140.67||140.62||0
1732308020000|2024-11-22 20:40:20|140.62||140.62||140.62||140.62||0
1732308040000|2024-11-22 20:40:40|140.67||140.67||140.67||140.62||0
1732308050000|2024-11-22 20:40:50|140.62||140.62||140.62||140.62||0
1732308080000|2024-11-22 20:41:20|140.67||140.67||140.67||140.62||0
1732308090000|2024-11-22 20:41:30|140.62||140.67||140.67||140.62||0
1732308110000|2024-11-22 20:41:50|140.62||140.62||140.62||140.62||0
1732308160000|2024-11-22 20:42:40|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|14
1732308170000|2024-11-22 20:42:50|||||||||12
1732308190000|2024-11-22 20:43:10|140.72|140.64|140.72|140.59|140.72|140.64|140.72|140.59|61
1732308230000|2024-11-22 20:43:50||140.64||140.59||140.64||140.59|0
1732308240000|2024-11-22 20:44:00||140.64||140.64||140.64||140.64|0
1732308250000|2024-11-22 20:44:10||140.59||140.59||140.59||140.59|0
1732308260000|2024-11-22 20:44:20|140.67||140.72||140.72||140.67||0
1732308270000|2024-11-22 20:44:30||140.64||140.59||140.64||140.59|10
1732308290000|2024-11-22 20:44:50||140.64||140.59||140.64||140.59|0
1732308300000|2024-11-22 20:45:00||140.64||140.59||140.64||140.59|0
1732308310000|2024-11-22 20:45:10||140.64||140.59||140.64||140.59|0
1732308320000|2024-11-22 20:45:20||140.64||140.59||140.64||140.59|0
1732308330000|2024-11-22 20:45:30|140.67||140.72||140.72||140.67||8
1732308340000|2024-11-22 20:45:40|140.67|140.64|140.72|140.64|140.72|140.64|140.67|140.64|0
1732308350000|2024-11-22 20:45:50||140.59||140.64||140.64||140.59|0
1732308360000|2024-11-22 20:46:00|||||||||6
1732308390000|2024-11-22 20:46:30|140.77||140.77||140.77||140.77||0
1732308400000|2024-11-22 20:46:40|140.72||140.77||140.77||140.72||0
1732308420000|2024-11-22 20:47:00|140.72||140.72||140.72||140.72||100
1732308430000|2024-11-22 20:47:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|29
1732308460000|2024-11-22 20:47:40|140.72||140.72||140.72||140.72||79
1732308470000|2024-11-22 20:47:50||140.64||140.64||140.64||140.59|2
1732308600000|2024-11-22 20:50:00|||||||||2
1732308620000|2024-11-22 20:50:20|||||||||2
1732308650000|2024-11-22 20:50:50|140.77||140.77||140.77||140.77||1
1732308660000|2024-11-22 20:51:00||140.69||140.69||140.69||140.69|0
1732308770000|2024-11-22 20:52:50|140.82||140.82||140.82||140.77||1
1732308780000|2024-11-22 20:53:00|140.77||140.82||140.82||140.77||0
1732308790000|2024-11-22 20:53:10||140.74||140.74||140.74||140.74|0
1732308840000|2024-11-22 20:54:00|140.87||140.87||140.87||140.82||0
1732308870000|2024-11-22 20:54:30|140.82||140.87||140.87||140.82||0
1732308880000|2024-11-22 20:54:40||140.79||140.79||140.79||140.79|0
1732308930000|2024-11-22 20:55:30|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|0
1732308980000|2024-11-22 20:56:20|140.87||140.87||140.87||140.82||0
1732309010000|2024-11-22 20:56:50|140.82||140.82||140.82||140.82||0
1732309020000|2024-11-22 20:57:00|140.87||140.87||140.87||140.87||0
1732309070000|2024-11-22 20:57:50|140.82||140.87||140.87||140.82||8
1732309080000|2024-11-22 20:58:00|||||||||1
1732309090000|2024-11-22 20:58:10|||||||||11
1732309110000|2024-11-22 20:58:30|||||||||12
1732309140000|2024-11-22 20:59:00|140.82|140.69|140.87|140.74|140.87|140.74|140.82|140.69|71
1732309150000|2024-11-22 20:59:10|140.92|140.79|140.92|140.79|140.92|140.79|140.92|140.79|0
1732309160000|2024-11-22 20:59:20|||||||||5
1732309180000|2024-11-22 20:59:40|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|38
1732518060000|2024-11-25 07:01:00|141.52|141.44|141.52|141.44|141.57|141.44|141.52|141.44|42
1732518070000|2024-11-25 07:01:10|141.57|141.49|141.67|141.59|141.67|141.59|141.57|141.49|26
1732518080000|2024-11-25 07:01:20|141.72||141.72||141.72||141.72||1
1732518090000|2024-11-25 07:01:30|141.67||141.72||141.72||141.67||43
1732518100000|2024-11-25 07:01:40|141.67||141.67||141.72||141.67||0
1732518150000|2024-11-25 07:02:30|||||||||5
1732518170000|2024-11-25 07:02:50||141.54||141.54||141.54||141.54|10
1732518190000|2024-11-25 07:03:10|141.62||141.62||141.62||141.62||0
1732518250000|2024-11-25 07:04:10|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|15
1732518300000|2024-11-25 07:05:00||141.34||141.39||141.39||141.34|0
1732518310000|2024-11-25 07:05:10||141.34||141.39||141.39||141.34|7
1732518320000|2024-11-25 07:05:20||141.34||141.39||141.39||141.34|0
1732518330000|2024-11-25 07:05:30|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|0
1732518340000|2024-11-25 07:05:40||141.44||141.44||141.44||141.44|0
1732518350000|2024-11-25 07:05:50|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|8
1732518360000|2024-11-25 07:06:00|141.62||141.62||141.62||141.62||8
1732518370000|2024-11-25 07:06:10|141.57||141.62||141.62||141.57||1
1732518390000|2024-11-25 07:06:30||141.54||141.54||141.54||141.54|0
1732518400000|2024-11-25 07:06:40|141.67|141.59|141.72|141.59|141.72|141.59|141.67|141.59|0
1732518420000|2024-11-25 07:07:00|141.67||141.72||141.72||141.67||0
1732518430000|2024-11-25 07:07:10|141.67||141.67||141.72||141.67||0
1732518440000|2024-11-25 07:07:20|141.72||141.72||141.72||141.72||0
1732518450000|2024-11-25 07:07:30||141.64||141.64||141.64||141.64|0
1732518460000|2024-11-25 07:07:40|141.77|141.59|141.77|141.64|141.77|141.64|141.77|141.59|0
1732518480000|2024-11-25 07:08:00||141.59||141.64||141.64||141.59|0
1732518490000|2024-11-25 07:08:10|141.72|141.59|141.77|141.64|141.77|141.64|141.72|141.59|8
1732518540000|2024-11-25 07:09:00|141.72||141.72||141.72||141.72||0
1732518550000|2024-11-25 07:09:10||141.59||141.59||141.59||141.59|8
1732518600000|2024-11-25 07:10:00|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|0
1732518670000|2024-11-25 07:11:10|141.72||141.72||141.72||141.72||0
1732518680000|2024-11-25 07:11:20|141.82|141.69|141.82|141.69|141.82|141.69|141.82|141.69|51
1732518690000|2024-11-25 07:11:30|141.77||141.77||141.77||141.77||0
1732518710000|2024-11-25 07:11:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|23
1732518730000|2024-11-25 07:12:10|||||||||1
1732518800000|2024-11-25 07:13:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|11
1732518820000|2024-11-25 07:13:40|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.49|18
1732518830000|2024-11-25 07:13:50||141.49||141.49||141.49||141.49|0
1732518840000|2024-11-25 07:14:00|141.67|141.54|141.67|141.54|141.67|141.54|141.67|141.54|0
1732518860000|2024-11-25 07:14:20|141.62||141.62||141.67||141.62||0
1732518870000|2024-11-25 07:14:30|141.67||141.67||141.67||141.67||0
1732518890000|2024-11-25 07:14:50||141.59||141.59||141.59||141.59|2
1732518900000|2024-11-25 07:15:00||141.54||141.54||141.54||141.54|0
1732518910000|2024-11-25 07:15:10|141.57|141.59|141.57|141.49|141.57|141.59|141.57|141.49|150
1732518980000|2024-11-25 07:16:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|16
1732519000000|2024-11-25 07:16:40||141.39||141.39||141.39||141.39|12
1732519020000|2024-11-25 07:17:00|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|0
1732519030000|2024-11-25 07:17:10||141.49||141.49||141.49||141.49|0
1732519040000|2024-11-25 07:17:20|141.62||141.62||141.62||141.57||8
1732519060000|2024-11-25 07:17:40||141.54||141.54||141.54||141.54|1
1732519140000|2024-11-25 07:19:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|5
1732519160000|2024-11-25 07:19:20||141.44||141.49||141.49||141.44|1
1732519250000|2024-11-25 07:20:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|0
1732519260000|2024-11-25 07:21:00|141.67||141.67||141.67||141.67||0
1732519280000|2024-11-25 07:21:20|141.62||141.62||141.62||141.62||0
1732519290000|2024-11-25 07:21:30||141.49||141.49||141.49||141.49|7
1732519320000|2024-11-25 07:22:00|141.57||141.57||141.57||141.57||0
1732519380000|2024-11-25 07:23:00|141.62||141.62||141.62||141.62||0
1732519390000|2024-11-25 07:23:10|141.57||141.57||141.57||141.57||0
1732519420000|2024-11-25 07:23:40||141.44||141.44||141.44||141.44|3
1732519440000|2024-11-25 07:24:00|141.52||141.52||141.52||141.52||0
1732519500000|2024-11-25 07:25:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|1
1732519510000|2024-11-25 07:25:10||141.44||141.44||141.44||141.44|0
1732519540000|2024-11-25 07:25:40|141.52||141.57||141.57||141.52||0
1732519550000|2024-11-25 07:25:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|63
1732519610000|2024-11-25 07:26:50||141.49||141.49||141.49||141.49|5
1732519670000|2024-11-25 07:27:50|141.57||141.57||141.57||141.57||0
1732519690000|2024-11-25 07:28:10|141.52|141.39|141.52|141.39|141.52|141.39|141.52|141.39|5
1732519710000|2024-11-25 07:28:30|141.47||141.47||141.47||141.47||0
1732519720000|2024-11-25 07:28:40||141.34||141.34||141.34||141.34|0
1732519810000|2024-11-25 07:30:10|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|56
1732519850000|2024-11-25 07:30:50||141.44||141.44||141.44||141.44|0
1732519860000|2024-11-25 07:31:00||141.39||141.39||141.39||141.39|1
1732519880000|2024-11-25 07:31:20|141.47||141.47||141.47||141.47||0
1732519890000|2024-11-25 07:31:30|141.52|141.44|141.57|141.44|141.57|141.44|141.52|141.44|6
1732519920000|2024-11-25 07:32:00|141.67|141.49|141.67|141.59|141.67|141.59|141.67|141.44|86
1732519930000|2024-11-25 07:32:10|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|26
1732519970000|2024-11-25 07:32:50||141.44||141.44||141.44||141.44|0
1732519980000|2024-11-25 07:33:00|141.52|141.39|141.52|141.39|141.52|141.39|141.52|141.39|0
1732519990000|2024-11-25 07:33:10|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|0
1732520010000|2024-11-25 07:33:30||141.49||141.49||141.49||141.49|0
1732520020000|2024-11-25 07:33:40|||||||||106
1732520030000|2024-11-25 07:33:50|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|3
1732520040000|2024-11-25 07:34:00|141.62||141.62||141.62||141.62||8
1732520060000|2024-11-25 07:34:20||141.54||141.49||141.54||141.49|2
1732520120000|2024-11-25 07:35:20||141.54||141.49||141.54||141.49|1
1732520140000|2024-11-25 07:35:40|141.57||141.57||141.57||141.57||0
1732520150000|2024-11-25 07:35:50||141.44||141.44||141.44||141.44|6
1732520160000|2024-11-25 07:36:00|141.52||141.52||141.52||141.52||0
1732520260000|2024-11-25 07:37:40|141.57||141.57||141.57||141.57||0
1732520270000|2024-11-25 07:37:50|141.52||141.52||141.52||141.52||0
1732520290000|2024-11-25 07:38:10|141.57||141.57||141.57||141.57||0
1732520350000|2024-11-25 07:39:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|19
1732520360000|2024-11-25 07:39:20|141.67|141.59|141.72|141.59|141.72|141.59|141.67|141.59|33
1732520410000|2024-11-25 07:40:10|141.62|141.49|141.62|141.49|141.62|141.49|141.62|141.49|31
1732520420000|2024-11-25 07:40:20|141.67|141.54|141.62|141.54|141.67|141.54|141.62|141.54|0
1732520440000|2024-11-25 07:40:40|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|19
1732520490000|2024-11-25 07:41:30||141.49||141.49||141.49||141.49|0
1732520500000|2024-11-25 07:41:40|||||||||50
1732520540000|2024-11-25 07:42:20|141.52|141.39|141.47|141.39|141.52|141.39|141.47|141.39|5
1732520590000|2024-11-25 07:43:10|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|8
1732520600000|2024-11-25 07:43:20|141.47|141.44|141.47|141.39|141.47|141.44|141.47|141.39|5
1732520610000|2024-11-25 07:43:30|||||||||1
1732520620000|2024-11-25 07:43:40|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|6
1732520650000|2024-11-25 07:44:10|141.57||141.57||141.57||141.57||2
1732520660000|2024-11-25 07:44:20||141.49||141.44||141.49||141.44|0
1732520670000|2024-11-25 07:44:30||141.49||141.49||141.49||141.49|44
1732520700000|2024-11-25 07:45:00|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.54|138
1732520710000|2024-11-25 07:45:10||141.49||141.49||141.49||141.49|2
1732520730000|2024-11-25 07:45:30||141.54||141.54||141.54||141.49|2
1732520760000|2024-11-25 07:46:00|141.67||141.62||141.67||141.62||1
1732520870000|2024-11-25 07:47:50|||||||||4
1732520890000|2024-11-25 07:48:10|141.57|141.49|141.57|141.49|141.57|141.49|141.52|141.44|20
1732520920000|2024-11-25 07:48:40|||||||||1
1732520950000|2024-11-25 07:49:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|6
1732520960000|2024-11-25 07:49:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|0
1732520970000|2024-11-25 07:49:30|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|20
1732521050000|2024-11-25 07:50:50|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|6
1732521080000|2024-11-25 07:51:20|141.67||141.67||141.67||141.67||0
1732521090000|2024-11-25 07:51:30|141.72||141.72||141.72||141.72||0
1732521110000|2024-11-25 07:51:50|141.67||141.67||141.67||141.67||0
1732521120000|2024-11-25 07:52:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|0
1732521140000|2024-11-25 07:52:20||141.59||141.59||141.64||141.59|2
1732521180000|2024-11-25 07:53:00||141.64||141.59||141.64||141.59|0
1732521190000|2024-11-25 07:53:10||141.64||141.64||141.64||141.59|1
1732521230000|2024-11-25 07:53:50|141.77||141.77||141.77||141.77||1
1732521240000|2024-11-25 07:54:00|141.72||141.72||141.72||141.72||0
1732521260000|2024-11-25 07:54:20|141.77||141.77||141.77||141.77||6
1732521270000|2024-11-25 07:54:30|141.72|141.69|141.72|141.64|141.72|141.69|141.72|141.64|3
1732521280000|2024-11-25 07:54:40|141.77||141.72||141.77||141.72||0
1732521290000|2024-11-25 07:54:50|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.69|33
1732521300000|2024-11-25 07:55:00||141.64||141.69||141.69||141.64|0
1732521320000|2024-11-25 07:55:20||141.64||141.64||141.69||141.64|2
1732521360000|2024-11-25 07:56:00||141.69||141.64||141.69||141.64|21
1732521400000|2024-11-25 07:56:40|141.72||141.72||141.72||141.72||0
1732521410000|2024-11-25 07:56:50|141.77|141.59|141.77|141.64|141.77|141.69|141.77|141.59|54
1732521420000|2024-11-25 07:57:00|141.72|141.59|141.72|141.59|141.72|141.59|141.72|141.59|22
1732521430000|2024-11-25 07:57:10|141.67|141.64|141.72|141.59|141.72|141.64|141.67|141.59|66
1732521440000|2024-11-25 07:57:20||141.64||141.64||141.64||141.59|4
1732521450000|2024-11-25 07:57:30|||||||||1
1732521470000|2024-11-25 07:57:50|141.77||141.77||141.77||141.77||0
1732521480000|2024-11-25 07:58:00|141.72|141.59|141.67|141.59|141.72|141.59|141.67|141.59|110
1732521490000|2024-11-25 07:58:10|141.72||141.72||141.72||141.72||11
1732521500000|2024-11-25 07:58:20|141.67|141.64|141.62|141.54|141.67|141.64|141.62|141.54|37
1732521510000|2024-11-25 07:58:30|141.67|141.49|141.62|141.49|141.67|141.49|141.62|141.49|57
1732521520000|2024-11-25 07:58:40|141.57||141.57||141.57||141.57||1
1732521530000|2024-11-25 07:58:50|141.62||141.62||141.62||141.62||6
1732521540000|2024-11-25 07:59:00|141.57|141.44|141.57|141.44|141.57|141.44|141.57|141.44|60
1732521570000|2024-11-25 07:59:30|141.52|141.39|141.47|141.34|141.52|141.39|141.47|141.34|256
1732521580000|2024-11-25 07:59:40|141.42|141.29|141.32|141.19|141.42|141.29|141.32|141.19|213
1732521590000|2024-11-25 07:59:50|141.27|141.14|141.22|141.09|141.27|141.14|141.22|141.09|307
1732521600000|2024-11-25 08:00:00|141.27|141.19|141.42|141.29|141.42|141.29|141.22|141.09|388
1732521610000|2024-11-25 08:00:10|141.37|141.34|141.32|141.19|141.42|141.34|141.27|141.19|158
1732521620000|2024-11-25 08:00:20|141.27|141.24|141.32|141.24|141.32|141.24|141.27|141.14|114
1732521630000|2024-11-25 08:00:30|141.37||141.32||141.37||141.32||64
1732521640000|2024-11-25 08:00:40|141.27|141.19|141.27|141.14|141.27|141.19|141.22|141.14|72
1732521650000|2024-11-25 08:00:50|141.32|141.19|141.32|141.24|141.32|141.24|141.32|141.19|36
1732521660000|2024-11-25 08:01:00|141.27|141.19|141.17|141.09|141.27|141.24|141.17|141.09|144
1732521670000|2024-11-25 08:01:10|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|31
1732521680000|2024-11-25 08:01:20|141.12|140.94|141.12|140.99|141.12|141.04|141.12|140.94|7
1732521690000|2024-11-25 08:01:30|141.07|140.94|140.97|140.89|141.07|140.94|140.97|140.89|210
1732521700000|2024-11-25 08:01:40|141.02|140.94|141.17|141.09|141.17|141.09|141.02|140.94|53
1732521710000|2024-11-25 08:01:50|141.22|141.14|141.22|141.14|141.22|141.14|141.17|141.09|10
1732521720000|2024-11-25 08:02:00|141.27|141.09|141.22|141.14|141.27|141.19|141.22|141.09|243
1732521730000|2024-11-25 08:02:10|141.27|141.19|141.32|141.24|141.32|141.24|141.22|141.14|6
1732521740000|2024-11-25 08:02:20|141.37|141.29|141.47|141.39|141.47|141.39|141.37|141.24|185
1732521750000|2024-11-25 08:02:30|141.42|141.34|141.47|141.34|141.47|141.39|141.42|141.34|8
1732521760000|2024-11-25 08:02:40|141.52|141.39|141.52|141.44|141.52|141.44|141.52|141.34|65
1732521770000|2024-11-25 08:02:50|141.57|141.49|141.47|141.39|141.57|141.49|141.47|141.39|499
1732521780000|2024-11-25 08:03:00|141.42|141.34|141.32|141.19|141.47|141.39|141.27|141.19|577
1732521790000|2024-11-25 08:03:10|141.27|141.29|141.37|141.29|141.42|141.29|141.27|141.29|111
1732521800000|2024-11-25 08:03:20|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|43
1732521820000|2024-11-25 08:03:40|141.42|141.34|141.42|141.29|141.42|141.34|141.37|141.29|120
1732521830000|2024-11-25 08:03:50|141.37|141.24|141.37|141.29|141.37|141.29|141.32|141.24|148
1732521840000|2024-11-25 08:04:00|141.32|141.24|141.37|141.24|141.37|141.29|141.32|141.24|111
1732521850000|2024-11-25 08:04:10||141.29||141.29||141.29||141.29|0
1732521860000|2024-11-25 08:04:20|141.32|141.24|141.32|141.24|141.37|141.29|141.32|141.24|70
1732521870000|2024-11-25 08:04:30|141.27|141.19|141.27|141.14|141.27|141.19|141.22|141.14|24
1732521880000|2024-11-25 08:04:40|141.22|141.09|141.22|141.14|141.22|141.14|141.22|141.09|2
1732521890000|2024-11-25 08:04:50|141.27|141.19|141.02|140.94|141.27|141.19|141.02|140.94|203
1732521900000|2024-11-25 08:05:00|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|69
1732521910000|2024-11-25 08:05:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|60
1732521920000|2024-11-25 08:05:20|141.22|141.14|141.32|141.19|141.32|141.24|141.22|141.14|122
1732521930000|2024-11-25 08:05:30|141.27|141.14|141.22|141.14|141.27|141.19|141.17|141.09|261
1732521940000|2024-11-25 08:05:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|27
1732521950000|2024-11-25 08:05:50|141.22|141.04|141.07|140.99|141.22|141.04|141.07|140.94|49
1732521960000|2024-11-25 08:06:00|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.89|19
1732521970000|2024-11-25 08:06:10|141.07|140.89|141.02|140.94|141.07|140.99|141.02|140.89|69
1732521990000|2024-11-25 08:06:30|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.79|80
1732522000000|2024-11-25 08:06:40|140.97|140.89|140.97|140.89|141.02|140.89|140.92|140.84|33
1732522010000|2024-11-25 08:06:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.79|102
1732522020000|2024-11-25 08:07:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|289
1732522030000|2024-11-25 08:07:10|141.07|140.89|141.02|140.94|141.07|140.94|141.02|140.89|53
1732522040000|2024-11-25 08:07:20|141.07|140.89|140.97|140.84|141.07|140.89|140.92|140.84|77
1732522050000|2024-11-25 08:07:30|140.92|140.79|140.92|140.84|140.92|140.84|140.92|140.79|4
1732522060000|2024-11-25 08:07:40|140.97|140.79|140.97|140.84|140.97|140.84|140.97|140.79|9
1732522070000|2024-11-25 08:07:50|140.92|140.79|140.87|140.79|140.92|140.84|140.87|140.79|23
1732522080000|2024-11-25 08:08:00|||||||||57
1732522090000|2024-11-25 08:08:10|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.74|48
1732522100000|2024-11-25 08:08:20|140.82||140.82||140.82||140.82||3
1732522110000|2024-11-25 08:08:30|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|34
1732522120000|2024-11-25 08:08:40|140.72|140.59|140.72|140.59|140.72|140.59|140.72|140.59|32
1732522130000|2024-11-25 08:08:50|140.82|140.64|140.82|140.74|140.82|140.74|140.82|140.59|106
1732522140000|2024-11-25 08:09:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|33
1732522150000|2024-11-25 08:09:10|140.72|140.59|140.72|140.64|140.72|140.64|140.67|140.59|117
1732522160000|2024-11-25 08:09:20|140.77|140.59|140.67|140.59|140.77|140.59|140.67|140.59|68
1732522170000|2024-11-25 08:09:30|140.72|140.64|140.62|140.54|140.72|140.64|140.62|140.54|49
1732522180000|2024-11-25 08:09:40|140.57|140.49|140.57|140.49|140.62|140.49|140.52|140.44|73
1732522190000|2024-11-25 08:09:50|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|143
1732522200000|2024-11-25 08:10:00|140.47|140.39|140.47|140.39|140.52|140.44|140.42|140.34|49
1732522210000|2024-11-25 08:10:10|140.42|140.34|140.42|140.34|140.47|140.34|140.42|140.34|52
1732522220000|2024-11-25 08:10:20|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|40
1732522230000|2024-11-25 08:10:30|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|22
1732522240000|2024-11-25 08:10:40|140.37|140.24|140.27|140.19|140.42|140.29|140.27|140.19|56
1732522250000|2024-11-25 08:10:50|||||||||1
1732522260000|2024-11-25 08:11:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|156
1732522270000|2024-11-25 08:11:10|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|49
1732522280000|2024-11-25 08:11:20|140.22|140.14|140.32|140.24|140.32|140.24|140.22|140.14|210
1732522290000|2024-11-25 08:11:30|140.37|140.19|140.32|140.24|140.37|140.29|140.32|140.19|19
1732522300000|2024-11-25 08:11:40|140.27|140.19|140.22|140.14|140.32|140.24|140.17|140.09|176
1732522310000|2024-11-25 08:11:50|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|21
1732522320000|2024-11-25 08:12:00|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|269
1732522330000|2024-11-25 08:12:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|35
1732522340000|2024-11-25 08:12:20|140.02|139.94|140.02|139.94|140.07|139.94|139.97|139.89|979
1732522350000|2024-11-25 08:12:30|140.07|139.99|140.12|140.04|140.12|140.04|140.02|139.99|178
1732522360000|2024-11-25 08:12:40|140.17|139.99|140.27|140.19|140.27|140.19|140.17|139.99|72
1732522370000|2024-11-25 08:12:50|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|85
1732522380000|2024-11-25 08:13:00|140.22|140.14|140.12|140.04|140.27|140.14|140.12|140.04|44
1732522390000|2024-11-25 08:13:10|140.17|140.09|140.12|140.04|140.17|140.09|140.07|139.99|49
1732522400000|2024-11-25 08:13:20|140.17|140.09|140.22|140.14|140.27|140.14|140.17|140.09|36
1732522410000|2024-11-25 08:13:30|140.27|140.19|140.32|140.24|140.32|140.24|140.22|140.14|5
1732522420000|2024-11-25 08:13:40|140.37|140.19|140.32|140.24|140.37|140.24|140.27|140.19|4
1732522430000|2024-11-25 08:13:50|140.37|140.19|140.37|140.24|140.37|140.24|140.37|140.19|2
1732522440000|2024-11-25 08:14:00|140.32|140.29|140.32|140.19|140.37|140.29|140.27|140.19|17
1732522450000|2024-11-25 08:14:10|140.27|140.24|140.32|140.19|140.32|140.24|140.27|140.19|16
1732522460000|2024-11-25 08:14:20|140.37|140.24|140.32|140.19|140.37|140.24|140.32|140.19|1
1732522470000|2024-11-25 08:14:30|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.19|26
1732522480000|2024-11-25 08:14:40|140.37|140.19|140.47|140.39|140.47|140.39|140.37|140.19|20
1732522490000|2024-11-25 08:14:50|140.52|140.34|140.42|140.34|140.52|140.34|140.37|140.29|5
1732522500000|2024-11-25 08:15:00|140.47|140.39|140.52|140.44|140.52|140.44|140.42|140.34|14
1732522510000|2024-11-25 08:15:10|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.39|0
1732522520000|2024-11-25 08:15:20|140.57|140.39|140.37|140.24|140.57|140.44|140.32|140.24|179
1732522530000|2024-11-25 08:15:30|140.32|140.19|140.22|140.14|140.32|140.24|140.22|140.14|18
1732522550000|2024-11-25 08:15:50|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.09|64
1732522560000|2024-11-25 08:16:00|140.27|140.09|140.27|140.14|140.27|140.14|140.27|140.09|106
1732522570000|2024-11-25 08:16:10|140.22|140.19|140.22|140.14|140.27|140.19|140.12|140.04|55
1732522580000|2024-11-25 08:16:20|140.27|140.09|140.32|140.24|140.32|140.24|140.22|140.09|55
1732522590000|2024-11-25 08:16:30|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.24|118
1732522600000|2024-11-25 08:16:40|140.42||140.37||140.42||140.37||14
1732522610000|2024-11-25 08:16:50|140.32|140.19|140.27|140.19|140.32|140.19|140.27|140.19|35
1732522620000|2024-11-25 08:17:00|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|2
1732522630000|2024-11-25 08:17:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|35
1732522640000|2024-11-25 08:17:20|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|9
1732522650000|2024-11-25 08:17:30|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|18
1732522660000|2024-11-25 08:17:40|140.27||140.27||140.27||140.22||18
1732522670000|2024-11-25 08:17:50|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.14|0
1732522680000|2024-11-25 08:18:00|||||||||3
1732522690000|2024-11-25 08:18:10|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|7
1732522700000|2024-11-25 08:18:20|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|30
1732522710000|2024-11-25 08:18:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|10
1732522720000|2024-11-25 08:18:40||140.14||140.14||140.19||140.14|15
1732522730000|2024-11-25 08:18:50|140.22|140.19|140.22|140.14|140.22|140.19|140.22|140.14|4
1732522740000|2024-11-25 08:19:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|2
1732522750000|2024-11-25 08:19:10|140.22|140.14|140.17|140.04|140.22|140.14|140.17|140.04|115
1732522760000|2024-11-25 08:19:20||140.09||140.09||140.09||140.09|0
1732522770000|2024-11-25 08:19:30|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|55
1732522780000|2024-11-25 08:19:40|140.22|140.04|140.22|140.14|140.27|140.14|140.22|140.04|157
1732522790000|2024-11-25 08:19:50|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.19|44
1732522800000|2024-11-25 08:20:00|140.32|140.24|140.42|140.34|140.42|140.34|140.32|140.24|152
1732522810000|2024-11-25 08:20:10|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|428
1732522820000|2024-11-25 08:20:20||140.24||140.29||140.29||140.24|11
1732522830000|2024-11-25 08:20:30|140.27|140.14|140.27|140.19|140.27|140.19|140.22|140.14|227
1732522840000|2024-11-25 08:20:40|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|128
1732522850000|2024-11-25 08:20:50|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.09|26
1732522870000|2024-11-25 08:21:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|254
1732522880000|2024-11-25 08:21:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|29
1732522890000|2024-11-25 08:21:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|50
1732522900000|2024-11-25 08:21:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|8
1732522910000|2024-11-25 08:21:50|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|15
1732522920000|2024-11-25 08:22:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|0
1732522930000|2024-11-25 08:22:10|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|0
1732522940000|2024-11-25 08:22:20|140.17||140.17||140.17||140.17||7
1732522950000|2024-11-25 08:22:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|36
1732522960000|2024-11-25 08:22:40|140.17|140.09|140.07|139.99|140.17|140.09|140.07|139.99|37
1732522970000|2024-11-25 08:22:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|0
1732522980000|2024-11-25 08:23:00|140.07|139.99|139.97|139.89|140.07|139.99|139.97|139.89|24
1732522990000|2024-11-25 08:23:10|140.02||140.02||140.02||139.97||17
1732523000000|2024-11-25 08:23:20|139.97|139.94|139.97|139.89|139.97|139.94|139.97|139.89|0
1732523010000|2024-11-25 08:23:30|140.02|139.94|140.02|139.94|140.07|139.99|139.97|139.94|41
1732523020000|2024-11-25 08:23:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|0
1732523030000|2024-11-25 08:23:50|140.07|139.89|140.07|139.99|140.07|139.99|140.07|139.89|52
1732523040000|2024-11-25 08:24:00|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|29
1732523050000|2024-11-25 08:24:10|140.07|140.04|140.22|140.09|140.22|140.09|140.07|140.04|18
1732523060000|2024-11-25 08:24:20|140.17|140.04|140.17|140.04|140.17|140.04|140.12|140.04|4
1732523070000|2024-11-25 08:24:30|140.12|139.99|140.17|140.09|140.17|140.09|140.12|139.99|11
1732523080000|2024-11-25 08:24:40|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|25
1732523100000|2024-11-25 08:25:00|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|3
1732523110000|2024-11-25 08:25:10|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|2
1732523120000|2024-11-25 08:25:20|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|7
1732523130000|2024-11-25 08:25:30|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|33
1732523140000|2024-11-25 08:25:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|76
1732523150000|2024-11-25 08:25:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|19
1732523160000|2024-11-25 08:26:00|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|76
1732523170000|2024-11-25 08:26:10||139.79||139.79||139.79||139.74|0
1732523180000|2024-11-25 08:26:20|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|10
1732523190000|2024-11-25 08:26:30|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|53
1732523200000|2024-11-25 08:26:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1732523210000|2024-11-25 08:26:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|38
1732523220000|2024-11-25 08:27:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|5
1732523230000|2024-11-25 08:27:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.79|4
1732523240000|2024-11-25 08:27:20|139.97||139.92||139.97||139.92||13
1732523250000|2024-11-25 08:27:30|139.97|139.79|139.97|139.89|139.97|139.89|139.92|139.79|0
1732523260000|2024-11-25 08:27:40|140.02|139.94|139.92|139.84|140.02|139.94|139.92|139.84|15
1732523270000|2024-11-25 08:27:50|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|35
1732523280000|2024-11-25 08:28:00|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|3
1732523290000|2024-11-25 08:28:10|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|51
1732523300000|2024-11-25 08:28:20|139.92|139.89|139.97|139.89|140.02|139.89|139.92|139.84|8
1732523310000|2024-11-25 08:28:30|140.02||140.02||140.02||139.97||3
1732523320000|2024-11-25 08:28:40|139.97|139.94|140.12|139.99|140.12|139.99|139.97|139.89|24
1732523330000|2024-11-25 08:28:50||140.04||140.04||140.04||139.99|1
1732523340000|2024-11-25 08:29:00|140.07|139.99|140.17|140.04|140.17|140.09|140.07|139.99|16
1732523350000|2024-11-25 08:29:10||140.09||140.09||140.09||140.09|7
1732523360000|2024-11-25 08:29:20|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|47
1732523370000|2024-11-25 08:29:30|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|43
1732523380000|2024-11-25 08:29:40|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|2
1732523390000|2024-11-25 08:29:50|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.94|0
1732523400000|2024-11-25 08:30:00|140.02|139.94|139.97|139.89|140.07|139.99|139.97|139.89|6
1732523410000|2024-11-25 08:30:10|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|19
1732523420000|2024-11-25 08:30:20|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.89|2
1732523430000|2024-11-25 08:30:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1732523440000|2024-11-25 08:30:40|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|61
1732523450000|2024-11-25 08:30:50|139.92|139.89|139.92|139.84|139.97|139.89|139.92|139.84|10
1732523460000|2024-11-25 08:31:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|17
1732523470000|2024-11-25 08:31:10||139.74||139.74||139.74||139.74|5
1732523480000|2024-11-25 08:31:20|139.82|139.79|139.87|139.74|139.87|139.79|139.82|139.74|2
1732523490000|2024-11-25 08:31:30|139.92|139.79|139.87|139.74|139.92|139.79|139.87|139.74|8
1732523500000|2024-11-25 08:31:40|139.92|139.79|139.87|139.79|139.92|139.84|139.87|139.74|2
1732523510000|2024-11-25 08:31:50|139.92|139.84|139.97|139.89|139.97|139.89|139.87|139.79|7
1732523520000|2024-11-25 08:32:00|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|6
1732523530000|2024-11-25 08:32:10|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|1
1732523540000|2024-11-25 08:32:20|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|3
1732523550000|2024-11-25 08:32:30|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|2
1732523560000|2024-11-25 08:32:40|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|4
1732523570000|2024-11-25 08:32:50|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|1
1732523580000|2024-11-25 08:33:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|24
1732523590000|2024-11-25 08:33:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|27
1732523600000|2024-11-25 08:33:20|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|1
1732523610000|2024-11-25 08:33:30|140.07|139.89|140.07|139.94|140.07|139.94|140.07|139.89|11
1732523620000|2024-11-25 08:33:40|140.12|139.99|140.12|139.99|140.12|139.99|140.12|139.99|3
1732523630000|2024-11-25 08:33:50|140.07|140.04|140.07|139.99|140.12|140.04|140.07|139.99|1
1732523640000|2024-11-25 08:34:00|140.12|139.94|140.07|139.99|140.12|139.99|140.02|139.94|10
1732523660000|2024-11-25 08:34:20|140.02|139.94|139.97|139.89|140.07|139.94|139.97|139.89|35
1732523670000|2024-11-25 08:34:30|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|2
1732523680000|2024-11-25 08:34:40||139.89||139.89||139.89||139.89|0
1732523700000|2024-11-25 08:35:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|13
1732523710000|2024-11-25 08:35:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|12
1732523720000|2024-11-25 08:35:20|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|2
1732523730000|2024-11-25 08:35:30|140.02|139.89|140.07|139.99|140.07|139.99|140.02|139.89|62
1732523740000|2024-11-25 08:35:40|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|25
1732523750000|2024-11-25 08:35:50|140.12||140.07||140.12||140.07||5
1732523760000|2024-11-25 08:36:00|140.12||140.07||140.12||140.07||9
1732523770000|2024-11-25 08:36:10|||||||||1
1732523780000|2024-11-25 08:36:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|3
1732523790000|2024-11-25 08:36:30|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|43
1732523800000|2024-11-25 08:36:40|140.07|139.94|140.07|139.99|140.12|139.99|140.07|139.94|117
1732523810000|2024-11-25 08:36:50|140.12|139.94|140.12|139.99|140.12|139.99|140.12|139.94|6
1732523820000|2024-11-25 08:37:00|140.07||140.07||140.12||140.07||0
1732523830000|2024-11-25 08:37:10|140.12||140.12||140.12||140.07||0
1732523840000|2024-11-25 08:37:20|140.07||140.07||140.12||140.07||0
1732523860000|2024-11-25 08:37:40|140.12|139.94|140.12|140.04|140.12|140.04|140.07|139.94|6
1732523870000|2024-11-25 08:37:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1732523880000|2024-11-25 08:38:00||140.04||140.09||140.09||140.04|152
1732523890000|2024-11-25 08:38:10|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.14|3
1732523910000|2024-11-25 08:38:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1732523930000|2024-11-25 08:38:50|140.22||140.17||140.22||140.17||8
1732523940000|2024-11-25 08:39:00|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.14|1
1732523950000|2024-11-25 08:39:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|16
1732523960000|2024-11-25 08:39:20|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|2
1732523970000|2024-11-25 08:39:30|140.27|140.09|140.22|140.14|140.27|140.14|140.22|140.09|0
1732523980000|2024-11-25 08:39:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|14
1732523990000|2024-11-25 08:39:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1732524000000|2024-11-25 08:40:00|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|1
1732524010000|2024-11-25 08:40:10|140.12|139.99|140.12|140.04|140.17|140.04|140.12|139.99|6
1732524020000|2024-11-25 08:40:20|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|5
1732524030000|2024-11-25 08:40:30|140.07||140.12||140.12||140.07||1
1732524040000|2024-11-25 08:40:40||140.04||140.04||140.04||140.04|0
1732524060000|2024-11-25 08:41:00|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|6
1732524070000|2024-11-25 08:41:10||140.04||140.04||140.04||139.99|0
1732524080000|2024-11-25 08:41:20|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|0
1732524090000|2024-11-25 08:41:30|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|17
1732524100000|2024-11-25 08:41:40|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.89|10
1732524110000|2024-11-25 08:41:50||139.89||139.94||139.94||139.89|2
1732524120000|2024-11-25 08:42:00|||||||||1
1732524130000|2024-11-25 08:42:10|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|0
1732524140000|2024-11-25 08:42:20||139.94||139.94||139.94||139.94|0
1732524160000|2024-11-25 08:42:40|139.97|139.89|140.07|139.99|140.07|139.99|139.97|139.89|19
1732524190000|2024-11-25 08:43:10|140.02|139.94|140.02|139.89|140.07|139.94|139.97|139.89|7
1732524200000|2024-11-25 08:43:20||139.94||139.94||139.94||139.94|0
1732524210000|2024-11-25 08:43:30|140.07||140.02||140.07||140.02||0
1732524230000|2024-11-25 08:43:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|0
1732524250000|2024-11-25 08:44:10|140.12|140.04|140.17|140.04|140.17|140.09|140.12|140.04|43
1732524260000|2024-11-25 08:44:20|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.04|1
1732524270000|2024-11-25 08:44:30|140.12|140.04|140.12|140.04|140.12|140.09|140.07|139.99|59
1732524280000|2024-11-25 08:44:40|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|5
1732524290000|2024-11-25 08:44:50|140.12||140.12||140.12||140.07||5
1732524300000|2024-11-25 08:45:00|140.07|139.89|140.02|139.94|140.07|139.94|139.97|139.89|7
1732524310000|2024-11-25 08:45:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|165
1732524320000|2024-11-25 08:45:20|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|47
1732524330000|2024-11-25 08:45:30|140.02||139.97||140.02||139.97||12
1732524340000|2024-11-25 08:45:40|||||||||1
1732524350000|2024-11-25 08:45:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|6
1732524360000|2024-11-25 08:46:00|139.87|139.79|139.77|139.69|139.87|139.79|139.77|139.69|206
1732524370000|2024-11-25 08:46:10|||||||||107
1732524380000|2024-11-25 08:46:20|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|69
1732524390000|2024-11-25 08:46:30|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|260
1732524400000|2024-11-25 08:46:40|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.74|50
1732524410000|2024-11-25 08:46:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|14
1732524420000|2024-11-25 08:47:00|139.77|139.69|139.77|139.69|139.82|139.69|139.72|139.64|10
1732524430000|2024-11-25 08:47:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|5
1732524440000|2024-11-25 08:47:20|||||||||53
1732524450000|2024-11-25 08:47:30|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|65
1732524460000|2024-11-25 08:47:40|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|561
1732524470000|2024-11-25 08:47:50|||||||||16
1732524480000|2024-11-25 08:48:00|139.72|139.64|139.82|139.74|139.82|139.74|139.72|139.64|34
1732524490000|2024-11-25 08:48:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|147
1732524510000|2024-11-25 08:48:30|139.92|139.84|139.87|139.79|139.92|139.84|139.82|139.74|21
1732524520000|2024-11-25 08:48:40||139.74||139.79||139.79||139.74|0
1732524530000|2024-11-25 08:48:50|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|33
1732524540000|2024-11-25 08:49:00|139.87|139.74|139.87|139.74|139.87|139.74|139.82|139.74|3
1732524550000|2024-11-25 08:49:10|139.82|139.79|139.82|139.69|139.82|139.79|139.77|139.69|1
1732524560000|2024-11-25 08:49:20|139.77|139.74|139.82|139.69|139.82|139.74|139.77|139.69|0
1732524570000|2024-11-25 08:49:30|139.77|139.74|139.77|139.69|139.82|139.74|139.77|139.69|0
1732524580000|2024-11-25 08:49:40|||||||||2
1732524590000|2024-11-25 08:49:50|139.72|139.64|139.72|139.64|139.72|139.69|139.72|139.64|22
1732524600000|2024-11-25 08:50:00||139.59||139.64||139.64||139.59|12
1732524610000|2024-11-25 08:50:10|139.77||139.77||139.77||139.72||40
1732524620000|2024-11-25 08:50:20|139.72|139.59|139.67|139.59|139.72|139.59|139.67|139.59|5
1732524630000|2024-11-25 08:50:30|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|5
1732524640000|2024-11-25 08:50:40|139.67||139.67||139.72||139.67||0
1732524650000|2024-11-25 08:50:50|139.72|139.64|139.57|139.49|139.72|139.64|139.57|139.49|34
1732524660000|2024-11-25 08:51:00|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|37
1732524670000|2024-11-25 08:51:10|139.52|139.49|139.52|139.44|139.57|139.49|139.52|139.44|1
1732524680000|2024-11-25 08:51:20|139.57|139.39|139.52|139.44|139.57|139.44|139.52|139.39|20
1732524700000|2024-11-25 08:51:40|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|3
1732524710000|2024-11-25 08:51:50|||||||||116
1732524730000|2024-11-25 08:52:10|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|11
1732524740000|2024-11-25 08:52:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|7
1732524770000|2024-11-25 08:52:50|||||||||10
1732524780000|2024-11-25 08:53:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|12
1732524790000|2024-11-25 08:53:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|35
1732524800000|2024-11-25 08:53:20|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|13
1732524810000|2024-11-25 08:53:30|139.27|139.14|139.22|139.14|139.32|139.14|139.22|139.14|250
1732524820000|2024-11-25 08:53:40|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|28
1732524830000|2024-11-25 08:53:50|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|13
1732524840000|2024-11-25 08:54:00|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.14|1
1732524850000|2024-11-25 08:54:10|139.32|139.24|139.27|139.19|139.32|139.24|139.22|139.14|13
1732524860000|2024-11-25 08:54:20|139.32|139.14|139.27|139.14|139.32|139.14|139.27|139.14|0
1732524870000|2024-11-25 08:54:30|139.22||139.22||139.22||139.22||0
1732524880000|2024-11-25 08:54:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|7
1732524890000|2024-11-25 08:54:50|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|40
1732524900000|2024-11-25 08:55:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|46
1732524910000|2024-11-25 08:55:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|10
1732524920000|2024-11-25 08:55:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|0
1732524930000|2024-11-25 08:55:30||139.09||139.14||139.14||139.09|155
1732524940000|2024-11-25 08:55:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|21
1732524950000|2024-11-25 08:55:50|||||||||1
1732524960000|2024-11-25 08:56:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|72
1732524970000|2024-11-25 08:56:10||139.04||139.09||139.09||139.04|1
1732525000000|2024-11-25 08:56:40||139.04||139.09||139.09||139.04|3
1732525010000|2024-11-25 08:56:50|||||||||2
1732525030000|2024-11-25 08:57:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|70
1732525040000|2024-11-25 08:57:20|139.27|139.19|139.37|139.24|139.37|139.29|139.27|139.19|107
1732525050000|2024-11-25 08:57:30||139.29||139.29||139.29||139.24|2
1732525060000|2024-11-25 08:57:40|||||||||1
1732525070000|2024-11-25 08:57:50|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|19
1732525080000|2024-11-25 08:58:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|100
1732525090000|2024-11-25 08:58:10|139.47||139.42||139.47||139.42||317
1732525100000|2024-11-25 08:58:20|139.47||139.47||139.47||139.47||108
1732525110000|2024-11-25 08:58:30|139.42||139.47||139.47||139.42||5
1732525120000|2024-11-25 08:58:40|139.42||139.47||139.47||139.42||2
1732525130000|2024-11-25 08:58:50|139.42||139.47||139.47||139.42||1
1732525140000|2024-11-25 08:59:00|139.42||139.42||139.47||139.42||7
1732525150000|2024-11-25 08:59:10|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|16
1732525160000|2024-11-25 08:59:20||139.24||139.24||139.24||139.24|1
1732525170000|2024-11-25 08:59:30|139.32|139.29|139.32|139.19|139.32|139.29|139.32|139.19|61
1732525180000|2024-11-25 08:59:40|139.37|139.24|139.42|139.24|139.42|139.24|139.37|139.19|514
1732525190000|2024-11-25 08:59:50|139.37|139.34|139.32|139.19|139.37|139.34|139.32|139.19|246
1732525200000|2024-11-25 09:00:00|||||||||1
1732525210000|2024-11-25 09:00:10|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|519
1732525220000|2024-11-25 09:00:20|139.37|139.24|139.37|139.24|139.42|139.24|139.32|139.24|23
1732525230000|2024-11-25 09:00:30|139.42|139.29|139.42|139.29|139.42|139.29|139.37|139.29|9
1732525240000|2024-11-25 09:00:40|139.37|139.24|139.37|139.24|139.37|139.29|139.37|139.24|0
1732525250000|2024-11-25 09:00:50|139.32|139.29|139.37|139.24|139.37|139.29|139.32|139.24|2
1732525260000|2024-11-25 09:01:00|139.32|139.29|139.37|139.24|139.37|139.29|139.32|139.24|4
1732525270000|2024-11-25 09:01:10||139.29||139.29||139.29||139.24|0
1732525290000|2024-11-25 09:01:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|252
1732525310000|2024-11-25 09:01:50|139.32|139.24|139.32|139.19|139.32|139.24|139.32|139.19|19
1732525320000|2024-11-25 09:02:00|139.37|139.24|139.42|139.34|139.42|139.34|139.37|139.24|31
1732525330000|2024-11-25 09:02:10|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|6
1732525340000|2024-11-25 09:02:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|9
1732525350000|2024-11-25 09:02:30|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|37
1732525360000|2024-11-25 09:02:40|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|6
1732525370000|2024-11-25 09:02:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|7
1732525380000|2024-11-25 09:03:00||139.34||139.39||139.39||139.34|2
1732525390000|2024-11-25 09:03:10||139.34||139.39||139.39||139.34|0
1732525400000|2024-11-25 09:03:20|139.42|139.34|139.47|139.34|139.47|139.39|139.42|139.34|0
1732525410000|2024-11-25 09:03:30||139.39||139.39||139.39||139.34|0
1732525420000|2024-11-25 09:03:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|30
1732525430000|2024-11-25 09:03:50|139.62|139.49|139.62|139.49|139.62|139.49|139.57|139.49|54
1732525440000|2024-11-25 09:04:00|139.57|139.44|139.57|139.49|139.62|139.49|139.57|139.44|0
1732525450000|2024-11-25 09:04:10||139.44||139.44||139.49||139.44|16
1732525460000|2024-11-25 09:04:20|139.52|139.49|139.57|139.49|139.57|139.49|139.52|139.44|3
1732525470000|2024-11-25 09:04:30|139.52|139.44|139.62|139.54|139.67|139.59|139.52|139.44|157
1732525480000|2024-11-25 09:04:40|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.44|84
1732525500000|2024-11-25 09:05:00|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|30
1732525520000|2024-11-25 09:05:20|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|23
1732525530000|2024-11-25 09:05:30|139.72|139.59|139.72|139.59|139.72|139.59|139.72|139.54|1
1732525540000|2024-11-25 09:05:40|139.67|139.64|139.72|139.64|139.77|139.64|139.67|139.64|0
1732525550000|2024-11-25 09:05:50|139.77|139.69|139.77|139.64|139.77|139.69|139.72|139.64|11
1732525560000|2024-11-25 09:06:00|139.82|139.69|139.87|139.74|139.87|139.79|139.82|139.69|6
1732525570000|2024-11-25 09:06:10|139.82||139.82||139.87||139.82||0
1732525580000|2024-11-25 09:06:20|||||||||5
1732525590000|2024-11-25 09:06:30||139.69||139.69||139.69||139.69|13
1732525600000|2024-11-25 09:06:40|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.74|5
1732525610000|2024-11-25 09:06:50|139.87|139.69|139.87|139.79|139.87|139.79|139.87|139.69|252
1732525620000|2024-11-25 09:07:00|139.92||139.87||139.92||139.87||4
1732525640000|2024-11-25 09:07:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|7
1732525650000|2024-11-25 09:07:30||139.79||139.84||139.84||139.79|23
1732525660000|2024-11-25 09:07:40|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|1
1732525670000|2024-11-25 09:07:50||139.89||139.89||139.89||139.84|1
1732525680000|2024-11-25 09:08:00|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|5
1732525690000|2024-11-25 09:08:10|139.97|139.94|139.97|139.89|139.97|139.94|139.97|139.84|151
1732525700000|2024-11-25 09:08:20|140.02||140.02||140.02||140.02||0
1732525710000|2024-11-25 09:08:30|139.97||140.02||140.02||139.97||0
1732525720000|2024-11-25 09:08:40|140.07|139.94|140.12|139.99|140.12|139.99|140.07|139.94|76
1732525730000|2024-11-25 09:08:50|140.17|140.04|140.17|140.04|140.17|140.04|140.12|139.99|4
1732525740000|2024-11-25 09:09:00|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.09|60
1732525750000|2024-11-25 09:09:10||140.04||140.09||140.09||140.04|21
1732525760000|2024-11-25 09:09:20|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|3
1732525770000|2024-11-25 09:09:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|2
1732525780000|2024-11-25 09:09:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|6
1732525790000|2024-11-25 09:09:50|140.17|140.09|140.12|140.04|140.17|140.09|140.07|139.99|21
1732525800000|2024-11-25 09:10:00||139.99||140.04||140.04||139.99|28
1732525810000|2024-11-25 09:10:10|140.07|139.99|140.17|140.09|140.17|140.09|140.07|139.99|42
1732525820000|2024-11-25 09:10:20|||||||||14
1732525830000|2024-11-25 09:10:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|202
1732525850000|2024-11-25 09:10:50|||||||||15
1732525880000|2024-11-25 09:11:20|||||||||221
1732525890000|2024-11-25 09:11:30|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|394
1732525900000|2024-11-25 09:11:40||140.09||140.09||140.14||140.09|19
1732525910000|2024-11-25 09:11:50|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.09|2
1732525920000|2024-11-25 09:12:00|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|93
1732525930000|2024-11-25 09:12:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|0
1732525940000|2024-11-25 09:12:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|113
1732525950000|2024-11-25 09:12:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|29
1732525970000|2024-11-25 09:12:50|||||||||20
1732525980000|2024-11-25 09:13:00|140.32|140.24|140.37|140.29|140.37|140.29|140.27|140.19|481
1732525990000|2024-11-25 09:13:10|||||||||1
1732526000000|2024-11-25 09:13:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|69
1732526010000|2024-11-25 09:13:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|2
1732526020000|2024-11-25 09:13:40|140.47||140.42||140.47||140.42||0
1732526030000|2024-11-25 09:13:50|140.37|140.29|140.42|140.34|140.42|140.34|140.37|140.29|8
1732526060000|2024-11-25 09:14:20|140.37|140.29|140.42|140.29|140.42|140.34|140.37|140.29|117
1732526070000|2024-11-25 09:14:30||140.34||140.34||140.34||140.34|0
1732526080000|2024-11-25 09:14:40||140.29||140.34||140.34||140.29|50
1732526090000|2024-11-25 09:14:50|140.37|140.29|140.42|140.29|140.42|140.34|140.37|140.29|0
1732526100000|2024-11-25 09:15:00|140.37|140.34|140.37|140.29|140.42|140.34|140.37|140.29|20
1732526110000|2024-11-25 09:15:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|22
1732526120000|2024-11-25 09:15:20|140.47|140.39|140.52|140.39|140.52|140.44|140.47|140.39|56
1732526130000|2024-11-25 09:15:30|140.57|140.44|140.67|140.59|140.67|140.59|140.57|140.44|45
1732526140000|2024-11-25 09:15:40|140.62|140.54|140.67|140.54|140.67|140.54|140.62|140.54|63
1732526150000|2024-11-25 09:15:50|140.62|140.59|140.62|140.54|140.62|140.59|140.57|140.49|64
1732526160000|2024-11-25 09:16:00|140.57|140.49|140.57|140.44|140.57|140.54|140.52|140.44|29
1732526170000|2024-11-25 09:16:10|140.52|140.49|140.52|140.44|140.52|140.49|140.52|140.39|15
1732526180000|2024-11-25 09:16:20|140.57||140.52||140.57||140.52||34
1732526190000|2024-11-25 09:16:30|140.47|140.34|140.47|140.39|140.52|140.39|140.47|140.34|73
1732526200000|2024-11-25 09:16:40|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|1
1732526210000|2024-11-25 09:16:50|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|3
1732526220000|2024-11-25 09:17:00|140.52|140.34|140.52|140.44|140.52|140.44|140.52|140.34|30
1732526230000|2024-11-25 09:17:10|140.47|140.39|140.47|140.39|140.52|140.39|140.47|140.39|0
1732526240000|2024-11-25 09:17:20|140.42|140.34|140.42|140.34|140.42|140.39|140.42|140.34|5
1732526250000|2024-11-25 09:17:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|2
1732526270000|2024-11-25 09:17:50|140.52||140.52||140.52||140.52||2
1732526280000|2024-11-25 09:18:00||140.44||140.44||140.44||140.39|0
1732526290000|2024-11-25 09:18:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|0
1732526300000|2024-11-25 09:18:20|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|8
1732526310000|2024-11-25 09:18:30|140.47|140.39|140.47|140.39|140.52|140.39|140.47|140.39|1
1732526330000|2024-11-25 09:18:50|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|4
1732526340000|2024-11-25 09:19:00|||||||||5
1732526350000|2024-11-25 09:19:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.29|13
1732526360000|2024-11-25 09:19:20|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|8
1732526370000|2024-11-25 09:19:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.29|0
1732526380000|2024-11-25 09:19:40||140.29||140.34||140.34||140.29|0
1732526390000|2024-11-25 09:19:50|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.39|2
1732526400000|2024-11-25 09:20:00|140.42|140.34|140.42|140.29|140.42|140.34|140.42|140.29|6
1732526410000|2024-11-25 09:20:10|140.47|140.34|140.47|140.34|140.47|140.34|140.47|140.34|7
1732526420000|2024-11-25 09:20:20|140.42|140.39|140.42|140.34|140.47|140.39|140.42|140.34|18
1732526440000|2024-11-25 09:20:40|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|41
1732526450000|2024-11-25 09:20:50|140.47|140.29|140.42|140.34|140.47|140.34|140.42|140.29|21
1732526460000|2024-11-25 09:21:00||140.29||140.34||140.34||140.29|3
1732526500000|2024-11-25 09:21:40|140.37|140.29|140.37|140.29|140.42|140.29|140.37|140.29|5
1732526530000|2024-11-25 09:22:10||140.24||140.29||140.29||140.24|17
1732526540000|2024-11-25 09:22:20|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|6
1732526550000|2024-11-25 09:22:30|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|0
1732526560000|2024-11-25 09:22:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|0
1732526570000|2024-11-25 09:22:50||140.29||140.34||140.34||140.29|0
1732526580000|2024-11-25 09:23:00||140.29||140.34||140.34||140.29|0
1732526590000|2024-11-25 09:23:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|0
1732526610000|2024-11-25 09:23:30|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|21
1732526620000|2024-11-25 09:23:40|||||||||1
1732526630000|2024-11-25 09:23:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|185
1732526640000|2024-11-25 09:24:00|140.27|140.09|140.27|140.19|140.27|140.19|140.27|140.09|18
1732526650000|2024-11-25 09:24:10|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|29
1732526670000|2024-11-25 09:24:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|50
1732526690000|2024-11-25 09:24:50|||||||||2
1732526710000|2024-11-25 09:25:10||140.09||140.09||140.09||140.09|27
1732526720000|2024-11-25 09:25:20||140.14||140.14||140.14||140.14|0
1732526730000|2024-11-25 09:25:30|140.17|140.09|140.22|140.09|140.22|140.09|140.17|140.09|8
1732526740000|2024-11-25 09:25:40|140.17|140.14|140.17|140.09|140.17|140.14|140.17|140.09|1
1732526750000|2024-11-25 09:25:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1732526760000|2024-11-25 09:26:00|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|8
1732526770000|2024-11-25 09:26:10||140.09||140.09||140.09||140.09|5
1732526780000|2024-11-25 09:26:20|||||||||1
1732526790000|2024-11-25 09:26:30|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|14
1732526800000|2024-11-25 09:26:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|1
1732526810000|2024-11-25 09:26:50|140.12|140.04|140.17|140.09|140.22|140.14|140.12|140.04|19
1732526820000|2024-11-25 09:27:00|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|2
1732526830000|2024-11-25 09:27:10|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|11
1732526840000|2024-11-25 09:27:20|140.12|139.99|140.07|139.99|140.12|139.99|140.02|139.94|48
1732526850000|2024-11-25 09:27:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|18
1732526860000|2024-11-25 09:27:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|51
1732526870000|2024-11-25 09:27:50||139.89||139.89||139.89||139.89|280
1732526880000|2024-11-25 09:28:00|140.07|139.94|140.07|139.94|140.07|139.99|140.07|139.94|109
1732526890000|2024-11-25 09:28:10||139.99||139.99||139.99||139.99|0
1732526920000|2024-11-25 09:28:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|5
1732526930000|2024-11-25 09:28:50|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|6
1732526940000|2024-11-25 09:29:00|140.17|140.04|140.17|140.09|140.17|140.09|140.12|139.99|54
1732526980000|2024-11-25 09:29:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|20
1732526990000|2024-11-25 09:29:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|0
1732527000000|2024-11-25 09:30:00||140.14||140.19||140.19||140.14|10
1732527010000|2024-11-25 09:30:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|3
1732527020000|2024-11-25 09:30:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|6
1732527040000|2024-11-25 09:30:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1732527050000|2024-11-25 09:30:50|||||||||9
1732527060000|2024-11-25 09:31:00|140.42|140.34|140.32|140.24|140.42|140.34|140.32|140.24|60
1732527070000|2024-11-25 09:31:10|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|1
1732527080000|2024-11-25 09:31:20||140.29||140.29||140.29||140.29|0
1732527100000|2024-11-25 09:31:40|||||||||1
1732527120000|2024-11-25 09:32:00|140.42|140.34|140.32|140.24|140.42|140.34|140.32|140.24|9
1732527130000|2024-11-25 09:32:10|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.29|0
1732527160000|2024-11-25 09:32:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|25
1732527170000|2024-11-25 09:32:50|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|16
1732527180000|2024-11-25 09:33:00||140.14||140.14||140.14||140.14|1
1732527190000|2024-11-25 09:33:10|140.22|140.19|140.22|140.14|140.22|140.19|140.22|140.14|5
1732527210000|2024-11-25 09:33:30||140.09||140.14||140.14||140.09|32
1732527220000|2024-11-25 09:33:40|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|6
1732527230000|2024-11-25 09:33:50|140.22||140.22||140.22||140.22||0
1732527240000|2024-11-25 09:34:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|300
1732527250000|2024-11-25 09:34:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|16
1732527260000|2024-11-25 09:34:20||140.24||140.24||140.29||140.24|16
1732527270000|2024-11-25 09:34:30||140.29||140.29||140.29||140.29|0
1732527280000|2024-11-25 09:34:40|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|42
1732527290000|2024-11-25 09:34:50|140.42|140.34|140.42|140.34|140.42|140.39|140.42|140.34|16
1732527300000|2024-11-25 09:35:00|140.47|140.39|140.37|140.29|140.47|140.39|140.37|140.29|72
1732527310000|2024-11-25 09:35:10|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.34|13
1732527330000|2024-11-25 09:35:30|||||||||1
1732527340000|2024-11-25 09:35:40|||||||||128
1732527350000|2024-11-25 09:35:50|||||||||1
1732527360000|2024-11-25 09:36:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|34
1732527380000|2024-11-25 09:36:20||140.24||140.29||140.29||140.24|115
1732527390000|2024-11-25 09:36:30|||||||||1
1732527400000|2024-11-25 09:36:40|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|3
1732527410000|2024-11-25 09:36:50||140.29||140.34||140.34||140.29|0
1732527420000|2024-11-25 09:37:00||140.29||140.34||140.34||140.29|0
1732527440000|2024-11-25 09:37:20|140.37|140.29|140.37|140.29|140.37|140.29|140.32|140.24|24
1732527450000|2024-11-25 09:37:30|140.42|140.24|140.37|140.29|140.42|140.34|140.37|140.24|50
1732527460000|2024-11-25 09:37:40|140.42||140.37||140.42||140.37||0
1732527470000|2024-11-25 09:37:50|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|103
1732527480000|2024-11-25 09:38:00|140.32|140.24|140.32|140.24|140.37|140.24|140.32|140.24|81
1732527490000|2024-11-25 09:38:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|10
1732527500000|2024-11-25 09:38:20||140.24||140.24||140.29||140.24|10
1732527510000|2024-11-25 09:38:30||140.29||140.29||140.29||140.24|0
1732527520000|2024-11-25 09:38:40||140.24||140.24||140.24||140.24|8
1732527530000|2024-11-25 09:38:50|140.32|140.29|140.37|140.29|140.42|140.29|140.32|140.29|11
1732527540000|2024-11-25 09:39:00|140.42||140.37||140.42||140.37||2
1732527560000|2024-11-25 09:39:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|31
1732527570000|2024-11-25 09:39:30|140.37||140.37||140.37||140.32||3
1732527580000|2024-11-25 09:39:40||140.29||140.24||140.29||140.24|7
1732527590000|2024-11-25 09:39:50|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.24|2
1732527600000|2024-11-25 09:40:00|140.42|140.24|140.37|140.24|140.42|140.24|140.37|140.24|4
1732527610000|2024-11-25 09:40:10||140.29||140.29||140.29||140.29|0
1732527630000|2024-11-25 09:40:30||140.24||140.24||140.24||140.24|4
1732527640000|2024-11-25 09:40:40|140.32|140.29|140.37|140.29|140.37|140.29|140.32|140.29|29
1732527650000|2024-11-25 09:40:50|140.42|140.24|140.37|140.29|140.42|140.29|140.37|140.24|77
1732527660000|2024-11-25 09:41:00|140.42|140.24|140.32|140.24|140.42|140.24|140.32|140.24|55
1732527670000|2024-11-25 09:41:10|||||||||3
1732527680000|2024-11-25 09:41:20|||||||||10
1732527690000|2024-11-25 09:41:30|||||||||5
1732527700000|2024-11-25 09:41:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|4
1732527710000|2024-11-25 09:41:50|140.22|140.14|140.27|140.14|140.27|140.14|140.22|140.14|34
1732527720000|2024-11-25 09:42:00|140.22|140.19|140.27|140.19|140.27|140.19|140.22|140.19|9
1732527750000|2024-11-25 09:42:30|||||||||7
1732527760000|2024-11-25 09:42:40|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|6
1732527790000|2024-11-25 09:43:10|||||||||1
1732527820000|2024-11-25 09:43:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1732527840000|2024-11-25 09:44:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|14
1732527860000|2024-11-25 09:44:20|||||||||1
1732527880000|2024-11-25 09:44:40|140.32|140.24|140.32|140.19|140.32|140.24|140.32|140.19|3
1732527890000|2024-11-25 09:44:50|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|5
1732527900000|2024-11-25 09:45:00|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|1
1732527920000|2024-11-25 09:45:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|9
1732527930000|2024-11-25 09:45:30|||||||||1
1732527950000|2024-11-25 09:45:50|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|75
1732527970000|2024-11-25 09:46:10|||||||||1
1732527980000|2024-11-25 09:46:20|140.27|140.19|140.27|140.14|140.27|140.19|140.27|140.14|11
1732527990000|2024-11-25 09:46:30||140.19||140.19||140.19||140.19|0
1732528000000|2024-11-25 09:46:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1732528010000|2024-11-25 09:46:50|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|2
1732528020000|2024-11-25 09:47:00|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|25
1732528030000|2024-11-25 09:47:10|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|170
1732528050000|2024-11-25 09:47:30|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|360
1732528060000|2024-11-25 09:47:40|||||||||31
1732528080000|2024-11-25 09:48:00|||||||||2
1732528090000|2024-11-25 09:48:10|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|139
1732528100000|2024-11-25 09:48:20|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|11
1732528110000|2024-11-25 09:48:30|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|33
1732528120000|2024-11-25 09:48:40|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|123
1732528150000|2024-11-25 09:49:10|||||||||106
1732528170000|2024-11-25 09:49:30|140.52||140.52||140.52||140.47||70
1732528180000|2024-11-25 09:49:40|140.47|140.44|140.52|140.39|140.52|140.44|140.47|140.39|100
1732528190000|2024-11-25 09:49:50||140.44||140.44||140.44||140.39|0
1732528200000|2024-11-25 09:50:00|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|33
1732528220000|2024-11-25 09:50:20|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.39|4
1732528230000|2024-11-25 09:50:30|||||||||156
1732528240000|2024-11-25 09:50:40|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|48
1732528250000|2024-11-25 09:50:50|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|5
1732528260000|2024-11-25 09:51:00|140.42|140.24|140.37|140.29|140.42|140.29|140.37|140.24|20
1732528280000|2024-11-25 09:51:20||140.24||140.29||140.29||140.24|2
1732528290000|2024-11-25 09:51:30||140.24||140.24||140.24||140.24|5
1732528300000|2024-11-25 09:51:40||140.29||140.29||140.29||140.24|23
1732528310000|2024-11-25 09:51:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|7
1732528320000|2024-11-25 09:52:00|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|17
1732528340000|2024-11-25 09:52:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|3
1732528360000|2024-11-25 09:52:40|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|103
1732528370000|2024-11-25 09:52:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|7
1732528400000|2024-11-25 09:53:20||140.24||140.24||140.24||140.24|9
1732528410000|2024-11-25 09:53:30|140.32||140.32||140.32||140.32||0
1732528430000|2024-11-25 09:53:50|||||||||2
1732528440000|2024-11-25 09:54:00|140.27|140.19|140.27|140.19|140.32|140.19|140.27|140.19|23
1732528450000|2024-11-25 09:54:10|140.32||140.32||140.32||140.32||1
1732528460000|2024-11-25 09:54:20|140.22|140.24|140.22|140.14|140.22|140.24|140.22|140.14|394
1732528470000|2024-11-25 09:54:30|||||||||1
1732528480000|2024-11-25 09:54:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|17
1732528490000|2024-11-25 09:54:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|1
1732528500000|2024-11-25 09:55:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|6
1732528510000|2024-11-25 09:55:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1732528530000|2024-11-25 09:55:30|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|34
1732528540000|2024-11-25 09:55:40|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|2
1732528550000|2024-11-25 09:55:50|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|1
1732528560000|2024-11-25 09:56:00|||||||||1
1732528570000|2024-11-25 09:56:10|140.22|140.14|140.12|140.04|140.22|140.14|140.12|140.04|117
1732528580000|2024-11-25 09:56:20|||||||||125
1732528590000|2024-11-25 09:56:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|71
1732528600000|2024-11-25 09:56:40||140.04||140.09||140.09||140.04|0
1732528610000|2024-11-25 09:56:50|140.22|140.14|140.22|140.09|140.22|140.14|140.17|140.09|8
1732528620000|2024-11-25 09:57:00|140.27|140.14|140.17|140.09|140.27|140.14|140.17|140.09|0
1732528640000|2024-11-25 09:57:20|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|1
1732528650000|2024-11-25 09:57:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|12
1732528670000|2024-11-25 09:57:50|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|105
1732528680000|2024-11-25 09:58:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|22
1732528690000|2024-11-25 09:58:10|140.32||140.27||140.32||140.27||0
1732528700000|2024-11-25 09:58:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|277
1732528710000|2024-11-25 09:58:30||140.09||140.09||140.09||140.09|30
1732528720000|2024-11-25 09:58:40||140.14||140.14||140.14||140.14|1
1732528740000|2024-11-25 09:59:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|26
1732528750000|2024-11-25 09:59:10|140.22||140.17||140.22||140.17||3
1732528780000|2024-11-25 09:59:40|140.22||140.22||140.22||140.17||2
1732528790000|2024-11-25 09:59:50|140.17||140.22||140.22||140.17||0
1732528800000|2024-11-25 10:00:00|140.17|140.04|140.12|140.04|140.17|140.04|140.12|140.04|15
1732528820000|2024-11-25 10:00:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|1
1732528830000|2024-11-25 10:00:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1732528840000|2024-11-25 10:00:40|140.22|140.14|140.22|140.09|140.22|140.14|140.17|140.09|3
1732528850000|2024-11-25 10:00:50||140.14||140.14||140.14||140.14|0
1732528860000|2024-11-25 10:01:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|22
1732528870000|2024-11-25 10:01:10|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|4
1732528880000|2024-11-25 10:01:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|50
1732528890000|2024-11-25 10:01:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|3
1732528900000|2024-11-25 10:01:40|||||||||1
1732528910000|2024-11-25 10:01:50|140.02|139.94|140.07|139.94|140.07|139.99|140.02|139.94|6
1732528920000|2024-11-25 10:02:00|140.02|139.99|140.02|139.94|140.02|139.99|140.02|139.94|20
1732528940000|2024-11-25 10:02:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|133
1732528950000|2024-11-25 10:02:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|3
1732528960000|2024-11-25 10:02:40|140.17||140.12||140.17||140.12||1
1732528970000|2024-11-25 10:02:50|||||||||8
1732528980000|2024-11-25 10:03:00|||||||||14
1732529000000|2024-11-25 10:03:20|140.17||140.12||140.17||140.12||2
1732529010000|2024-11-25 10:03:30|140.17|140.09|140.22|140.09|140.22|140.09|140.17|140.09|5
1732529020000|2024-11-25 10:03:40|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|0
1732529030000|2024-11-25 10:03:50|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|264
1732529050000|2024-11-25 10:04:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|3
1732529080000|2024-11-25 10:04:40|140.37||140.32||140.37||140.32||2
1732529090000|2024-11-25 10:04:50|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|2
1732529100000|2024-11-25 10:05:00|140.32|140.29|140.37|140.24|140.37|140.29|140.32|140.24|0
1732529110000|2024-11-25 10:05:10||140.29||140.24||140.29||140.24|1
1732529120000|2024-11-25 10:05:20||140.29||140.29||140.29||140.29|0
1732529140000|2024-11-25 10:05:40|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|6
1732529150000|2024-11-25 10:05:50|140.37|140.34|140.37|140.29|140.42|140.34|140.37|140.29|2
1732529160000|2024-11-25 10:06:00|140.42||140.37||140.42||140.37||0
1732529170000|2024-11-25 10:06:10|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|44
1732529190000|2024-11-25 10:06:30|||||||||1
1732529200000|2024-11-25 10:06:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|9
1732529210000|2024-11-25 10:06:50|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|17
1732529220000|2024-11-25 10:07:00|140.37||140.32||140.37||140.32||0
1732529230000|2024-11-25 10:07:10|||||||||1
1732529250000|2024-11-25 10:07:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|6
1732529260000|2024-11-25 10:07:40|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|10
1732529280000|2024-11-25 10:08:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|5
1732529300000|2024-11-25 10:08:20|140.32||140.27||140.32||140.27||2
1732529330000|2024-11-25 10:08:50|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|1
1732529340000|2024-11-25 10:09:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|1
1732529360000|2024-11-25 10:09:20|140.32||140.32||140.32||140.32||4
1732529370000|2024-11-25 10:09:30|140.27|140.24|140.27|140.14|140.27|140.24|140.27|140.14|13
1732529380000|2024-11-25 10:09:40||140.19||140.19||140.19||140.19|1
1732529400000|2024-11-25 10:10:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|12
1732529410000|2024-11-25 10:10:10|||||||||20
1732529420000|2024-11-25 10:10:20|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|3
1732529430000|2024-11-25 10:10:30|140.22||140.22||140.27||140.22||1
1732529440000|2024-11-25 10:10:40|140.27||140.22||140.27||140.22||0
1732529460000|2024-11-25 10:11:00|140.17|140.09|140.17|140.04|140.17|140.09|140.12|140.04|369
1732529470000|2024-11-25 10:11:10||140.09||140.09||140.09||140.04|0
1732529480000|2024-11-25 10:11:20|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|7
1732529490000|2024-11-25 10:11:30|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|4
1732529500000|2024-11-25 10:11:40|140.22|140.14|140.22|140.09|140.22|140.14|140.17|140.09|9
1732529510000|2024-11-25 10:11:50||140.14||140.09||140.14||140.09|0
1732529520000|2024-11-25 10:12:00|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|4
1732529550000|2024-11-25 10:12:30|||||||||1
1732529560000|2024-11-25 10:12:40|140.27||140.22||140.27||140.22||3
1732529580000|2024-11-25 10:13:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|9
1732529590000|2024-11-25 10:13:10|140.22||140.17||140.22||140.17||0
1732529600000|2024-11-25 10:13:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|1
1732529620000|2024-11-25 10:13:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1732529630000|2024-11-25 10:13:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|2
1732529640000|2024-11-25 10:14:00|140.17|140.09|140.17|140.09|140.22|140.09|140.17|140.09|5
1732529650000|2024-11-25 10:14:10|||||||||20
1732529670000|2024-11-25 10:14:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|2
1732529680000|2024-11-25 10:14:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1732529690000|2024-11-25 10:14:50|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|1
1732529720000|2024-11-25 10:15:20|||||||||1
1732529730000|2024-11-25 10:15:30|||||||||1
1732529740000|2024-11-25 10:15:40|140.22||140.17||140.22||140.17||3
1732529760000|2024-11-25 10:16:00|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|8
1732529780000|2024-11-25 10:16:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|7
1732529790000|2024-11-25 10:16:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|0
1732529800000|2024-11-25 10:16:40|140.27|140.09|140.12|140.04|140.27|140.09|140.12|140.04|60
1732529810000|2024-11-25 10:16:50|140.17||140.12||140.17||140.12||0
1732529820000|2024-11-25 10:17:00|140.17||140.12||140.17||140.12||1
1732529830000|2024-11-25 10:17:10|140.17||140.12||140.17||140.12||0
1732529850000|2024-11-25 10:17:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|7
1732529860000|2024-11-25 10:17:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|628
1732529870000|2024-11-25 10:17:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|31
1732529880000|2024-11-25 10:18:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|25
1732529890000|2024-11-25 10:18:10|140.02||139.97||140.02||139.97||1
1732529900000|2024-11-25 10:18:20|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|19
1732529910000|2024-11-25 10:18:30|139.92||139.97||139.97||139.92||0
1732529920000|2024-11-25 10:18:40||139.89||139.89||139.89||139.89|0
1732529930000|2024-11-25 10:18:50|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|1
1732529940000|2024-11-25 10:19:00|139.92|139.79|139.92|139.84|139.97|139.84|139.87|139.79|307
1732529950000|2024-11-25 10:19:10|139.87|139.79|139.82|139.74|139.92|139.84|139.82|139.74|14
1732529960000|2024-11-25 10:19:20|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|273
1732529970000|2024-11-25 10:19:30|139.77|139.69|139.82|139.69|139.82|139.69|139.77|139.64|6
1732529980000|2024-11-25 10:19:40|139.77||139.77||139.82||139.77||0
1732529990000|2024-11-25 10:19:50|139.82||139.77||139.82||139.77||1
1732530010000|2024-11-25 10:20:10|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.59|81
1732530020000|2024-11-25 10:20:20|139.77|139.69|139.77|139.64|139.77|139.69|139.77|139.64|20
1732530030000|2024-11-25 10:20:30|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.69|0
1732530040000|2024-11-25 10:20:40|139.82||139.82||139.82||139.77||2
1732530050000|2024-11-25 10:20:50|139.77||139.77||139.77||139.77||0
1732530060000|2024-11-25 10:21:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|3
1732530070000|2024-11-25 10:21:10||139.69||139.74||139.74||139.69|5
1732530080000|2024-11-25 10:21:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|2
1732530090000|2024-11-25 10:21:30|139.92||139.92||139.92||139.92||1
1732530100000|2024-11-25 10:21:40|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.79|272
1732530110000|2024-11-25 10:21:50|139.97||139.92||139.97||139.92||0
1732530130000|2024-11-25 10:22:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|3
1732530140000|2024-11-25 10:22:20|139.97||139.92||139.97||139.92||19
1732530160000|2024-11-25 10:22:40|||||||||4
1732530170000|2024-11-25 10:22:50|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|2
1732530180000|2024-11-25 10:23:00|139.97|139.89|140.07|139.99|140.07|139.99|139.97|139.89|15
1732530190000|2024-11-25 10:23:10|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|0
1732530220000|2024-11-25 10:23:40|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|16
1732530230000|2024-11-25 10:23:50|140.12|139.99|140.12|139.99|140.12|140.04|140.12|139.99|103
1732530240000|2024-11-25 10:24:00|140.07|140.04|140.12|139.99|140.12|140.04|140.07|139.99|83
1732530250000|2024-11-25 10:24:10||140.04||140.04||140.04||140.04|0
1732530260000|2024-11-25 10:24:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|80
1732530270000|2024-11-25 10:24:30||139.94||139.99||139.99||139.94|1
1732530290000|2024-11-25 10:24:50|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|28
1732530300000|2024-11-25 10:25:00||139.94||139.99||139.99||139.94|1
1732530310000|2024-11-25 10:25:10||139.94||139.99||139.99||139.94|0
1732530330000|2024-11-25 10:25:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1732530350000|2024-11-25 10:25:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|9
1732530360000|2024-11-25 10:26:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|14
1732530370000|2024-11-25 10:26:10||139.94||139.94||139.94||139.94|3
1732530380000|2024-11-25 10:26:20|140.02|139.89|140.02|139.89|140.02|139.89|140.02|139.89|8
1732530390000|2024-11-25 10:26:30|139.97||139.97||139.97||139.97||19
1732530400000|2024-11-25 10:26:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|3
1732530450000|2024-11-25 10:27:30|||||||||1
1732530470000|2024-11-25 10:27:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|74
1732530480000|2024-11-25 10:28:00|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|4
1732530490000|2024-11-25 10:28:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1732530500000|2024-11-25 10:28:20|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|6
1732530510000|2024-11-25 10:28:30||139.94||139.99||139.99||139.94|0
1732530520000|2024-11-25 10:28:40||139.94||139.99||139.99||139.94|3
1732530530000|2024-11-25 10:28:50||139.94||139.99||139.99||139.94|0
1732530550000|2024-11-25 10:29:10|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|3
1732530560000|2024-11-25 10:29:20|140.02|139.94|140.02|139.94|140.02|139.99|140.02|139.94|1
1732530580000|2024-11-25 10:29:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|115
1732530600000|2024-11-25 10:30:00|||||||||1
1732530610000|2024-11-25 10:30:10|||||||||1
1732530620000|2024-11-25 10:30:20|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|643
1732530630000|2024-11-25 10:30:30|140.07||140.02||140.07||140.02||37
1732530650000|2024-11-25 10:30:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1732530660000|2024-11-25 10:31:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|56
1732530670000|2024-11-25 10:31:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|261
1732530680000|2024-11-25 10:31:20||139.99||140.04||140.04||139.99|42
1732530700000|2024-11-25 10:31:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1732530720000|2024-11-25 10:32:00|||||||||129
1732530740000|2024-11-25 10:32:20|||||||||1
1732530750000|2024-11-25 10:32:30|140.12|139.99|140.12|139.99|140.12|139.99|140.07|139.99|252
1732530760000|2024-11-25 10:32:40||140.04||140.04||140.04||140.04|2
1732530770000|2024-11-25 10:32:50|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|137
1732530780000|2024-11-25 10:33:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|40
1732530790000|2024-11-25 10:33:10|||||||||43
1732530810000|2024-11-25 10:33:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|71
1732530840000|2024-11-25 10:34:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|94
1732530850000|2024-11-25 10:34:10|||||||||2
1732530880000|2024-11-25 10:34:40|||||||||20
1732530900000|2024-11-25 10:35:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|29
1732530920000|2024-11-25 10:35:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|27
1732530940000|2024-11-25 10:35:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|13
1732530950000|2024-11-25 10:35:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|3
1732530960000|2024-11-25 10:36:00|||||||||1
1732530970000|2024-11-25 10:36:10||139.99||140.04||140.04||139.99|61
1732531000000|2024-11-25 10:36:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|6
1732531010000|2024-11-25 10:36:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|3
1732531020000|2024-11-25 10:37:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|3
1732531030000|2024-11-25 10:37:10|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|5
1732531040000|2024-11-25 10:37:20||140.04||140.09||140.09||140.04|1
1732531050000|2024-11-25 10:37:30|140.22|140.14|140.22|140.09|140.22|140.14|140.22|140.09|85
1732531060000|2024-11-25 10:37:40|140.17||140.17||140.17||140.17||0
1732531070000|2024-11-25 10:37:50|140.22||140.17||140.22||140.17||1
1732531080000|2024-11-25 10:38:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|59
1732531090000|2024-11-25 10:38:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|110
1732531100000|2024-11-25 10:38:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|23
1732531110000|2024-11-25 10:38:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|9
1732531120000|2024-11-25 10:38:40|||||||||32
1732531140000|2024-11-25 10:39:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|4
1732531150000|2024-11-25 10:39:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1732531170000|2024-11-25 10:39:30|||||||||250
1732531180000|2024-11-25 10:39:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|16
1732531190000|2024-11-25 10:39:50|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.99|285
1732531200000|2024-11-25 10:40:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1732531210000|2024-11-25 10:40:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|64
1732531220000|2024-11-25 10:40:20|139.87|139.79|139.72|139.64|139.87|139.79|139.72|139.64|1700
1732531230000|2024-11-25 10:40:30|139.77|139.69|139.82|139.69|139.82|139.74|139.77|139.64|321
1732531240000|2024-11-25 10:40:40|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.69|146
1732531250000|2024-11-25 10:40:50|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|4
1732531280000|2024-11-25 10:41:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|3
1732531290000|2024-11-25 10:41:30|139.97||139.92||139.97||139.92||1
1732531300000|2024-11-25 10:41:40|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|19
1732531310000|2024-11-25 10:41:50|||||||||2
1732531330000|2024-11-25 10:42:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|94
1732531350000|2024-11-25 10:42:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1732531360000|2024-11-25 10:42:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|24
1732531390000|2024-11-25 10:43:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|4
1732531430000|2024-11-25 10:43:50|||||||||1
1732531440000|2024-11-25 10:44:00|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|4
1732531450000|2024-11-25 10:44:10|139.97||139.97||140.02||139.97||0
1732531470000|2024-11-25 10:44:30|||||||||300
1732531490000|2024-11-25 10:44:50|||||||||1
1732531500000|2024-11-25 10:45:00|||||||||12
1732531510000|2024-11-25 10:45:10|||||||||13
1732531530000|2024-11-25 10:45:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|3
1732531540000|2024-11-25 10:45:40|139.97||139.92||139.97||139.92||1
1732531560000|2024-11-25 10:46:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1732531570000|2024-11-25 10:46:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|0
1732531590000|2024-11-25 10:46:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|8
1732531610000|2024-11-25 10:46:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|34
1732531620000|2024-11-25 10:47:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|2
1732531670000|2024-11-25 10:47:50|||||||||60
1732531680000|2024-11-25 10:48:00|||||||||24
1732531700000|2024-11-25 10:48:20|||||||||1
1732531710000|2024-11-25 10:48:30|140.02|139.94|140.02|139.89|140.02|139.94|140.02|139.89|26
1732531720000|2024-11-25 10:48:40|139.97||139.97||140.02||139.97||0
1732531750000|2024-11-25 10:49:10|||||||||1
1732531770000|2024-11-25 10:49:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1732531790000|2024-11-25 10:49:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|4
1732531820000|2024-11-25 10:50:20|||||||||1
1732531830000|2024-11-25 10:50:30|||||||||180
1732531840000|2024-11-25 10:50:40|||||||||60
1732531860000|2024-11-25 10:51:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|31
1732531870000|2024-11-25 10:51:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|671
1732531890000|2024-11-25 10:51:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|82
1732531900000|2024-11-25 10:51:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|24
1732531910000|2024-11-25 10:51:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|7
1732531920000|2024-11-25 10:52:00|139.97||139.92||139.97||139.92||2
1732531940000|2024-11-25 10:52:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1732531970000|2024-11-25 10:52:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1732531980000|2024-11-25 10:53:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|9
1732532000000|2024-11-25 10:53:20|||||||||2
1732532010000|2024-11-25 10:53:30|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|8
1732532020000|2024-11-25 10:53:40|139.92||139.92||139.92||139.92||0
1732532030000|2024-11-25 10:53:50|||||||||1
1732532050000|2024-11-25 10:54:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|16
1732532060000|2024-11-25 10:54:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1732532070000|2024-11-25 10:54:30|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|5
1732532080000|2024-11-25 10:54:40||139.79||139.79||139.79||139.79|15
1732532090000|2024-11-25 10:54:50||139.74||139.74||139.79||139.74|19
1732532100000|2024-11-25 10:55:00|139.82|139.79|139.87|139.74|139.87|139.79|139.82|139.74|7
1732532110000|2024-11-25 10:55:10||139.79||139.79||139.79||139.74|0
1732532150000|2024-11-25 10:55:50|||||||||1
1732532160000|2024-11-25 10:56:00|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|5
1732532170000|2024-11-25 10:56:10|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|38
1732532180000|2024-11-25 10:56:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1732532210000|2024-11-25 10:56:50|139.92|139.79|139.92|139.84|139.92|139.84|139.92|139.79|107
1732532220000|2024-11-25 10:57:00|||||||||1
1732532240000|2024-11-25 10:57:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1732532250000|2024-11-25 10:57:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1732532260000|2024-11-25 10:57:40||139.79||139.84||139.84||139.79|7
1732532270000|2024-11-25 10:57:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1732532280000|2024-11-25 10:58:00|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|2
1732532290000|2024-11-25 10:58:10||139.84||139.79||139.84||139.79|0
1732532300000|2024-11-25 10:58:20|139.87||139.87||139.87||139.87||0
1732532320000|2024-11-25 10:58:40|||||||||1
1732532330000|2024-11-25 10:58:50|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|69
1732532340000|2024-11-25 10:59:00|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|23
1732532360000|2024-11-25 10:59:20||139.74||139.74||139.79||139.74|12
1732532370000|2024-11-25 10:59:30||139.79||139.79||139.79||139.74|5
1732532380000|2024-11-25 10:59:40|||||||||9
1732532390000|2024-11-25 10:59:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|4
1732532400000|2024-11-25 11:00:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|6
1732532420000|2024-11-25 11:00:20|||||||||6
1732532430000|2024-11-25 11:00:30|||||||||1
1732532440000|2024-11-25 11:00:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|4
1732532470000|2024-11-25 11:01:10|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|6
1732532500000|2024-11-25 11:01:40|||||||||1
1732532540000|2024-11-25 11:02:20|||||||||2
1732532570000|2024-11-25 11:02:50|||||||||1
1732532580000|2024-11-25 11:03:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|237
1732532590000|2024-11-25 11:03:10|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|142
1732532600000|2024-11-25 11:03:20||139.49||139.49||139.49||139.49|2
1732532610000|2024-11-25 11:03:30||139.54||139.54||139.54||139.49|1
1732532620000|2024-11-25 11:03:40||139.49||139.49||139.54||139.49|13
1732532630000|2024-11-25 11:03:50|139.57|139.54|139.57|139.49|139.62|139.54|139.57|139.49|1
1732532640000|2024-11-25 11:04:00|139.52|139.44|139.57|139.44|139.57|139.49|139.52|139.44|101
1732532650000|2024-11-25 11:04:10|139.52|139.49|139.52|139.39|139.52|139.49|139.52|139.39|877
1732532660000|2024-11-25 11:04:20|139.47|139.44|139.52|139.39|139.52|139.44|139.47|139.39|40
1732532670000|2024-11-25 11:04:30|139.47||139.47||139.47||139.47||1
1732532680000|2024-11-25 11:04:40||139.34||139.34||139.34||139.34|20
1732532690000|2024-11-25 11:04:50||139.39||139.39||139.39||139.39|0
1732532700000|2024-11-25 11:05:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|135
1732532730000|2024-11-25 11:05:30|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|54
1732532740000|2024-11-25 11:05:40|||||||||300
1732532750000|2024-11-25 11:05:50|||||||||10
1732532760000|2024-11-25 11:06:00|||||||||1920
1732532770000|2024-11-25 11:06:10|||||||||5
1732532780000|2024-11-25 11:06:20||139.44||139.49||139.49||139.44|9
1732532790000|2024-11-25 11:06:30|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|65
1732532800000|2024-11-25 11:06:40|139.62|139.54|139.62|139.49|139.62|139.54|139.62|139.49|1
1732532810000|2024-11-25 11:06:50|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|0
1732532820000|2024-11-25 11:07:00|||||||||19
1732532860000|2024-11-25 11:07:40|||||||||1
1732532880000|2024-11-25 11:08:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|13
1732532890000|2024-11-25 11:08:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1732532900000|2024-11-25 11:08:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1732532930000|2024-11-25 11:08:50|||||||||1
1732532940000|2024-11-25 11:09:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1732532950000|2024-11-25 11:09:10|||||||||7
1732532960000|2024-11-25 11:09:20|||||||||14
1732532970000|2024-11-25 11:09:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|1
1732532980000|2024-11-25 11:09:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|2
1732532990000|2024-11-25 11:09:50|139.52||139.52||139.52||139.47||1
1732533000000|2024-11-25 11:10:00||139.44||139.44||139.44||139.44|0
1732533050000|2024-11-25 11:10:50|||||||||1
1732533060000|2024-11-25 11:11:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|17
1732533070000|2024-11-25 11:11:10|139.52||139.47||139.52||139.47||34
1732533080000|2024-11-25 11:11:20|139.52||139.47||139.52||139.47||12
1732533100000|2024-11-25 11:11:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1732533110000|2024-11-25 11:11:50||139.39||139.39||139.39||139.39|28
1732533120000|2024-11-25 11:12:00|139.47|139.44|139.52|139.44|139.52|139.44|139.47|139.39|3
1732533130000|2024-11-25 11:12:10|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|0
1732533150000|2024-11-25 11:12:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1732533180000|2024-11-25 11:13:00||139.29||139.34||139.34||139.29|10
1732533190000|2024-11-25 11:13:10||139.29||139.29||139.29||139.29|3
1732533200000|2024-11-25 11:13:20||139.34||139.29||139.34||139.29|0
1732533210000|2024-11-25 11:13:30|139.37|139.34|139.32|139.24|139.42|139.34|139.32|139.24|564
1732533220000|2024-11-25 11:13:40|139.27|139.19|139.32|139.19|139.32|139.19|139.27|139.19|42
1732533230000|2024-11-25 11:13:50|139.27||139.27||139.27||139.27||258
1732533240000|2024-11-25 11:14:00|||||||||10
1732533270000|2024-11-25 11:14:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|126
1732533290000|2024-11-25 11:14:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|21
1732533300000|2024-11-25 11:15:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|2
1732533310000|2024-11-25 11:15:10|||||||||19
1732533320000|2024-11-25 11:15:20|139.37|139.29|139.37|139.24|139.37|139.29|139.32|139.24|156
1732533330000|2024-11-25 11:15:30|139.32|139.29|139.37|139.29|139.37|139.29|139.32|139.24|18
1732533340000|2024-11-25 11:15:40|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|10
1732533350000|2024-11-25 11:15:50||139.34||139.29||139.34||139.29|0
1732533360000|2024-11-25 11:16:00|139.37||139.37||139.37||139.37||0
1732533370000|2024-11-25 11:16:10|||||||||1620
1732533390000|2024-11-25 11:16:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|22
1732533400000|2024-11-25 11:16:40|||||||||1
1732533410000|2024-11-25 11:16:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|15
1732533470000|2024-11-25 11:17:50|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|5
1732533490000|2024-11-25 11:18:10|||||||||10
1732533520000|2024-11-25 11:18:40|||||||||1
1732533540000|2024-11-25 11:19:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|33
1732533550000|2024-11-25 11:19:10|139.37||139.32||139.37||139.32||1266
1732533560000|2024-11-25 11:19:20|||||||||19
1732533580000|2024-11-25 11:19:40|||||||||720
1732533590000|2024-11-25 11:19:50|139.37||139.32||139.37||139.32||6
1732533600000|2024-11-25 11:20:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|11
1732533620000|2024-11-25 11:20:20|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|14
1732533650000|2024-11-25 11:20:50|||||||||2
1732533660000|2024-11-25 11:21:00|||||||||3
1732533690000|2024-11-25 11:21:30|||||||||1
1732533710000|2024-11-25 11:21:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|26
1732533720000|2024-11-25 11:22:00|||||||||2
1732533740000|2024-11-25 11:22:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|41
1732533750000|2024-11-25 11:22:30|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|10
1732533780000|2024-11-25 11:23:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|73
1732533790000|2024-11-25 11:23:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|28
1732533800000|2024-11-25 11:23:20|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|126
1732533830000|2024-11-25 11:23:50|||||||||1
1732533870000|2024-11-25 11:24:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|12
1732533910000|2024-11-25 11:25:10|||||||||1
1732533920000|2024-11-25 11:25:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|28
1732533930000|2024-11-25 11:25:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|30
1732533940000|2024-11-25 11:25:40|||||||||27
1732533970000|2024-11-25 11:26:10|||||||||2
1732533980000|2024-11-25 11:26:20|||||||||1
1732533990000|2024-11-25 11:26:30|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|256
1732534000000|2024-11-25 11:26:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|77
1732534020000|2024-11-25 11:27:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|35
1732534030000|2024-11-25 11:27:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|5
1732534040000|2024-11-25 11:27:20|||||||||19
1732534050000|2024-11-25 11:27:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|4
1732534070000|2024-11-25 11:27:50|139.32||139.32||139.32||139.27||10
1732534080000|2024-11-25 11:28:00|139.27||139.27||139.27||139.27||0
1732534090000|2024-11-25 11:28:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|104
1732534100000|2024-11-25 11:28:20|||||||||159
1732534110000|2024-11-25 11:28:30|139.17|139.09|139.12|139.04|139.22|139.14|139.12|139.04|632
1732534120000|2024-11-25 11:28:40|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|1174
1732534130000|2024-11-25 11:28:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|115
1732534140000|2024-11-25 11:29:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|268
1732534150000|2024-11-25 11:29:10|||||||||10
1732534190000|2024-11-25 11:29:50|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|92
1732534200000|2024-11-25 11:30:00|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|36
1732534210000|2024-11-25 11:30:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|45
1732534230000|2024-11-25 11:30:30|||||||||150
1732534260000|2024-11-25 11:31:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|99
1732534270000|2024-11-25 11:31:10|||||||||597
1732534290000|2024-11-25 11:31:30|||||||||19
1732534300000|2024-11-25 11:31:40|139.22||139.22||139.22||139.22||151
1732534310000|2024-11-25 11:31:50|139.17||139.17||139.17||139.17||0
1732534320000|2024-11-25 11:32:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|3
1732534330000|2024-11-25 11:32:10|||||||||1
1732534350000|2024-11-25 11:32:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|105
1732534370000|2024-11-25 11:32:50|||||||||1
1732534380000|2024-11-25 11:33:00|139.32||139.27||139.32||139.27||1
1732534390000|2024-11-25 11:33:10|||||||||1
1732534410000|2024-11-25 11:33:30|||||||||1
1732534420000|2024-11-25 11:33:40|||||||||101
1732534430000|2024-11-25 11:33:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|19
1732534440000|2024-11-25 11:34:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|38
1732534480000|2024-11-25 11:34:40|139.17|139.04|139.17|139.09|139.17|139.09|139.17|139.04|321
1732534490000|2024-11-25 11:34:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|0
1732534500000|2024-11-25 11:35:00|139.17||139.17||139.17||139.17||78
1732534510000|2024-11-25 11:35:10|139.12|139.09|139.12|139.04|139.17|139.09|139.12|139.04|10
1732534520000|2024-11-25 11:35:20|||||||||600
1732534530000|2024-11-25 11:35:30|||||||||120
1732534540000|2024-11-25 11:35:40|139.17||139.12||139.17||139.12||0
1732534560000|2024-11-25 11:36:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|52
1732534570000|2024-11-25 11:36:10||139.04||139.09||139.09||139.04|77
1732534590000|2024-11-25 11:36:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|2
1732534630000|2024-11-25 11:37:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|102
1732534640000|2024-11-25 11:37:20|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|1
1732534660000|2024-11-25 11:37:40|||||||||1
1732534670000|2024-11-25 11:37:50|||||||||1
1732534690000|2024-11-25 11:38:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|43
1732534700000|2024-11-25 11:38:20|139.37||139.32||139.37||139.32||1
1732534720000|2024-11-25 11:38:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|15
1732534740000|2024-11-25 11:39:00|||||||||4
1732534750000|2024-11-25 11:39:10|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|18
1732534770000|2024-11-25 11:39:30|139.32|139.24|139.37|139.24|139.37|139.29|139.32|139.24|37
1732534780000|2024-11-25 11:39:40||139.29||139.24||139.29||139.24|28
1732534790000|2024-11-25 11:39:50|139.32||139.32||139.37||139.32||0
1732534800000|2024-11-25 11:40:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|8
1732534810000|2024-11-25 11:40:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|11
1732534820000|2024-11-25 11:40:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1732534850000|2024-11-25 11:40:50|139.42||139.37||139.42||139.37||21
1732534860000|2024-11-25 11:41:00|139.42||139.37||139.42||139.37||1
1732534870000|2024-11-25 11:41:10|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|34
1732534880000|2024-11-25 11:41:20||139.14||139.19||139.19||139.14|23
1732534910000|2024-11-25 11:41:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|2
1732534930000|2024-11-25 11:42:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1732534940000|2024-11-25 11:42:20|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|2
1732534970000|2024-11-25 11:42:50|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|9
1732534980000|2024-11-25 11:43:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1732535020000|2024-11-25 11:43:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|23
1732535030000|2024-11-25 11:43:50|||||||||1
1732535040000|2024-11-25 11:44:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|7
1732535100000|2024-11-25 11:45:00|||||||||6
1732535110000|2024-11-25 11:45:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|119
1732535140000|2024-11-25 11:45:40|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|58
1732535150000|2024-11-25 11:45:50|||||||||1
1732535160000|2024-11-25 11:46:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1732535190000|2024-11-25 11:46:30|139.52||139.47||139.52||139.47||2
1732535210000|2024-11-25 11:46:50|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|2
1732535220000|2024-11-25 11:47:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1732535230000|2024-11-25 11:47:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|294
1732535240000|2024-11-25 11:47:20|139.57||139.52||139.57||139.52||19
1732535260000|2024-11-25 11:47:40|139.57||139.52||139.57||139.52||23
1732535290000|2024-11-25 11:48:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|156
1732535310000|2024-11-25 11:48:30|||||||||1
1732535320000|2024-11-25 11:48:40|139.42|139.34|139.47|139.34|139.47|139.34|139.42|139.34|30
1732535330000|2024-11-25 11:48:50|139.42||139.42||139.47||139.42||0
1732535380000|2024-11-25 11:49:40|||||||||1
1732535390000|2024-11-25 11:49:50|||||||||46
1732535410000|2024-11-25 11:50:10|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|279
1732535420000|2024-11-25 11:50:20||139.34||139.34||139.34||139.34|0
1732535440000|2024-11-25 11:50:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|11
1732535480000|2024-11-25 11:51:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|18
1732535490000|2024-11-25 11:51:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|21
1732535510000|2024-11-25 11:51:50|||||||||19
1732535530000|2024-11-25 11:52:10|139.52||139.52||139.52||139.52||7
1732535540000|2024-11-25 11:52:20||139.44||139.44||139.44||139.39|0
1732535550000|2024-11-25 11:52:30|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|7
1732535560000|2024-11-25 11:52:40|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|0
1732535580000|2024-11-25 11:53:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|2
1732535600000|2024-11-25 11:53:20|||||||||1
1732535610000|2024-11-25 11:53:30|139.47||139.42||139.47||139.42||3
1732535620000|2024-11-25 11:53:40|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|0
1732535630000|2024-11-25 11:53:50|139.42|139.39|139.47|139.34|139.47|139.39|139.42|139.34|2
1732535640000|2024-11-25 11:54:00|139.42||139.42||139.47||139.42||0
1732535670000|2024-11-25 11:54:30|139.47||139.42||139.47||139.42||14
1732535690000|2024-11-25 11:54:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|1
1732535700000|2024-11-25 11:55:00|139.42|139.34|139.47|139.39|139.52|139.39|139.42|139.34|266
1732535710000|2024-11-25 11:55:10|||||||||1
1732535720000|2024-11-25 11:55:20|139.52||139.47||139.52||139.47||0
1732535730000|2024-11-25 11:55:30|139.42|139.34|139.47|139.34|139.47|139.39|139.42|139.34|42
1732535740000|2024-11-25 11:55:40||139.39||139.39||139.39||139.39|0
1732535750000|2024-11-25 11:55:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|77
1732535760000|2024-11-25 11:56:00|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|162
1732535770000|2024-11-25 11:56:10|139.42||139.42||139.42||139.37||25
1732535780000|2024-11-25 11:56:20|139.37|139.34|139.42|139.29|139.42|139.34|139.37|139.29|132
1732535790000|2024-11-25 11:56:30||139.34||139.34||139.34||139.34|0
1732535820000|2024-11-25 11:57:00||139.29||139.34||139.34||139.29|19
1732535840000|2024-11-25 11:57:20|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|4
1732535850000|2024-11-25 11:57:30|139.37|139.34|139.42|139.29|139.42|139.34|139.37|139.29|0
1732535860000|2024-11-25 11:57:40|139.37||139.37||139.37||139.37||0
1732535890000|2024-11-25 11:58:10|||||||||1
1732535900000|2024-11-25 11:58:20||139.24||139.29||139.29||139.24|45
1732535920000|2024-11-25 11:58:40|139.32|139.24|139.37|139.24|139.37|139.29|139.32|139.24|1
1732535930000|2024-11-25 11:58:50|139.32|139.29|139.37|139.29|139.37|139.29|139.32|139.24|2
1732535950000|2024-11-25 11:59:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|128
1732535960000|2024-11-25 11:59:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|60
1732535990000|2024-11-25 11:59:50|||||||||21
1732536000000|2024-11-25 12:00:00|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|121
1732536010000|2024-11-25 12:00:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|6
1732536020000|2024-11-25 12:00:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|5
1732536050000|2024-11-25 12:00:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|213
1732536100000|2024-11-25 12:01:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|70
1732536110000|2024-11-25 12:01:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|100
1732536130000|2024-11-25 12:02:10|139.42||139.42||139.42||139.37||10
1732536140000|2024-11-25 12:02:20||139.34||139.34||139.34||139.29|0
1732536170000|2024-11-25 12:02:50|||||||||2
1732536200000|2024-11-25 12:03:20|139.47||139.47||139.47||139.47||6
1732536210000|2024-11-25 12:03:30|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.39|7
1732536240000|2024-11-25 12:04:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|33
1732536260000|2024-11-25 12:04:20|||||||||20
1732536270000|2024-11-25 12:04:30|139.52||139.47||139.52||139.47||1
1732536300000|2024-11-25 12:05:00|139.52|139.34|139.47|139.34|139.52|139.34|139.47|139.34|8
1732536310000|2024-11-25 12:05:10|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.34|0
1732536320000|2024-11-25 12:05:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|1
1732536350000|2024-11-25 12:05:50|||||||||1
1732536360000|2024-11-25 12:06:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|8
1732536390000|2024-11-25 12:06:30|||||||||1
1732536400000|2024-11-25 12:06:40|||||||||20
1732536410000|2024-11-25 12:06:50|||||||||2
1732536420000|2024-11-25 12:07:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|1
1732536430000|2024-11-25 12:07:10||139.34||139.34||139.34||139.34|11
1732536440000|2024-11-25 12:07:20||139.39||139.39||139.39||139.34|1
1732536460000|2024-11-25 12:07:40|||||||||1
1732536470000|2024-11-25 12:07:50|||||||||11
1732536480000|2024-11-25 12:08:00|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|27
1732536520000|2024-11-25 12:08:40|||||||||8
1732536530000|2024-11-25 12:08:50|||||||||1
1732536540000|2024-11-25 12:09:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|79
1732536550000|2024-11-25 12:09:10|139.52||139.47||139.52||139.47||0
1732536560000|2024-11-25 12:09:20||139.34||139.34||139.39||139.34|23
1732536570000|2024-11-25 12:09:30|139.42||139.42||139.42||139.42||0
1732536600000|2024-11-25 12:10:00|139.47|139.39|139.52|139.39|139.52|139.44|139.47|139.34|6
1732536610000|2024-11-25 12:10:10|139.47|139.44|139.52|139.44|139.52|139.44|139.47|139.39|8
1732536620000|2024-11-25 12:10:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|9
1732536630000|2024-11-25 12:10:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1732536640000|2024-11-25 12:10:40|||||||||50
1732536650000|2024-11-25 12:10:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|50
1732536660000|2024-11-25 12:11:00||139.39||139.44||139.44||139.39|203
1732536680000|2024-11-25 12:11:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|168
1732536710000|2024-11-25 12:11:50|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|104
1732536720000|2024-11-25 12:12:00||139.49||139.49||139.49||139.49|2
1732536730000|2024-11-25 12:12:10||139.44||139.44||139.49||139.44|32
1732536740000|2024-11-25 12:12:20||139.49||139.44||139.49||139.44|4
1732536750000|2024-11-25 12:12:30||139.49||139.44||139.49||139.44|1
1732536760000|2024-11-25 12:12:40||139.49||139.49||139.49||139.49|0
1732536770000|2024-11-25 12:12:50||139.44||139.49||139.49||139.44|3
1732536780000|2024-11-25 12:13:00|139.52|139.44|139.57|139.44|139.57|139.49|139.52|139.44|22
1732536790000|2024-11-25 12:13:10|139.52|139.49|139.47|139.39|139.52|139.49|139.47|139.39|4
1732536800000|2024-11-25 12:13:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|99
1732536810000|2024-11-25 12:13:30|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|14
1732536840000|2024-11-25 12:14:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1732536860000|2024-11-25 12:14:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|9
1732536890000|2024-11-25 12:14:50|||||||||1
1732536900000|2024-11-25 12:15:00|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|1
1732536910000|2024-11-25 12:15:10|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|2
1732536920000|2024-11-25 12:15:20|139.42|139.39|139.42|139.34|139.42|139.39|139.42|139.34|7
1732536930000|2024-11-25 12:15:30|139.47||139.42||139.47||139.42||0
1732536970000|2024-11-25 12:16:10|139.47||139.42||139.47||139.42||20
1732536990000|2024-11-25 12:16:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|231
1732537010000|2024-11-25 12:16:50||139.34||139.34||139.34||139.34|24
1732537020000|2024-11-25 12:17:00|139.42||139.42||139.47||139.42||2
1732537030000|2024-11-25 12:17:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|0
1732537080000|2024-11-25 12:18:00|||||||||1
1732537090000|2024-11-25 12:18:10|||||||||358
1732537100000|2024-11-25 12:18:20|||||||||3
1732537120000|2024-11-25 12:18:40|||||||||60
1732537130000|2024-11-25 12:18:50|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|51
1732537150000|2024-11-25 12:19:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1732537160000|2024-11-25 12:19:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|17
1732537170000|2024-11-25 12:19:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|13
1732537180000|2024-11-25 12:19:40|||||||||1
1732537200000|2024-11-25 12:20:00|||||||||88
1732537210000|2024-11-25 12:20:10|||||||||22
1732537260000|2024-11-25 12:21:00|||||||||1
1732537270000|2024-11-25 12:21:10|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|159
1732537280000|2024-11-25 12:21:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|92
1732537290000|2024-11-25 12:21:30|139.52||139.47||139.52||139.47||246
1732537300000|2024-11-25 12:21:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1732537310000|2024-11-25 12:21:50|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|11
1732537320000|2024-11-25 12:22:00|139.47||139.52||139.52||139.47||0
1732537330000|2024-11-25 12:22:10|139.47|139.34|139.42|139.29|139.52|139.34|139.37|139.29|153
1732537340000|2024-11-25 12:22:20||139.34||139.34||139.34||139.34|0
1732537360000|2024-11-25 12:22:40|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|20
1732537370000|2024-11-25 12:22:50|||||||||8
1732537380000|2024-11-25 12:23:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|160
1732537390000|2024-11-25 12:23:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|16
1732537400000|2024-11-25 12:23:20|139.47|139.39|139.47|139.34|139.52|139.39|139.47|139.34|80
1732537410000|2024-11-25 12:23:30|139.42||139.47||139.47||139.42||0
1732537420000|2024-11-25 12:23:40|139.42|139.39|139.47|139.34|139.47|139.39|139.42|139.34|6
1732537430000|2024-11-25 12:23:50||139.39||139.34||139.39||139.34|4
1732537440000|2024-11-25 12:24:00||139.39||139.34||139.39||139.34|16
1732537450000|2024-11-25 12:24:10|139.42||139.42||139.47||139.42||0
1732537460000|2024-11-25 12:24:20|||||||||19
1732537470000|2024-11-25 12:24:30|||||||||1
1732537490000|2024-11-25 12:24:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|133
1732537500000|2024-11-25 12:25:00|||||||||113
1732537520000|2024-11-25 12:25:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|74
1732537540000|2024-11-25 12:25:40|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|165
1732537550000|2024-11-25 12:25:50|139.42||139.42||139.42||139.42||0
1732537570000|2024-11-25 12:26:10|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|12
1732537580000|2024-11-25 12:26:20|139.42|139.39|139.47|139.34|139.47|139.39|139.42|139.34|2
1732537590000|2024-11-25 12:26:30|139.42|139.29|139.37|139.29|139.42|139.29|139.37|139.29|127
1732537600000|2024-11-25 12:26:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|32
1732537610000|2024-11-25 12:26:50|||||||||55
1732537630000|2024-11-25 12:27:10|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|269
1732537640000|2024-11-25 12:27:20||139.34||139.34||139.34||139.34|19
1732537650000|2024-11-25 12:27:30|139.42||139.42||139.47||139.42||0
1732537660000|2024-11-25 12:27:40|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|30
1732537680000|2024-11-25 12:28:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|200
1732537710000|2024-11-25 12:28:30|139.42|139.34|139.47|139.34|139.47|139.34|139.42|139.34|43
1732537720000|2024-11-25 12:28:40|139.42|139.39|139.42|139.34|139.42|139.39|139.42|139.34|8
1732537730000|2024-11-25 12:28:50|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|38
1732537740000|2024-11-25 12:29:00|139.42|139.39|139.42|139.34|139.42|139.39|139.42|139.34|16
1732537760000|2024-11-25 12:29:20|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|61
1732537770000|2024-11-25 12:29:30|139.37|139.34|139.42|139.34|139.42|139.34|139.37|139.34|14
1732537810000|2024-11-25 12:30:10|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|25
1732537830000|2024-11-25 12:30:30|||||||||93
1732537840000|2024-11-25 12:30:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|47
1732537850000|2024-11-25 12:30:50|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|16
1732537860000|2024-11-25 12:31:00|||||||||19
1732537870000|2024-11-25 12:31:10|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|2
1732537880000|2024-11-25 12:31:20|139.32||139.32||139.37||139.32||0
1732537890000|2024-11-25 12:31:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1732537900000|2024-11-25 12:31:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|158
1732537920000|2024-11-25 12:32:00||139.19||139.24||139.24||139.19|20
1732537930000|2024-11-25 12:32:10||139.19||139.19||139.24||139.19|12
1732537940000|2024-11-25 12:32:20|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.24|9
1732537950000|2024-11-25 12:32:30||139.19||139.24||139.24||139.19|19
1732537980000|2024-11-25 12:33:00||139.19||139.24||139.24||139.19|2
1732537990000|2024-11-25 12:33:10|||||||||14
1732538000000|2024-11-25 12:33:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|126
1732538010000|2024-11-25 12:33:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.29|16
1732538030000|2024-11-25 12:33:50|||||||||150
1732538040000|2024-11-25 12:34:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|31
1732538060000|2024-11-25 12:34:20||139.34||139.39||139.39||139.34|28
1732538080000|2024-11-25 12:34:40|||||||||1
1732538100000|2024-11-25 12:35:00|139.37|139.29|139.32|139.24|139.37|139.29|139.27|139.19|1143
1732538110000|2024-11-25 12:35:10|139.37|139.19|139.27|139.19|139.37|139.19|139.27|139.19|284
1732538120000|2024-11-25 12:35:20|||||||||1
1732538140000|2024-11-25 12:35:40|139.32||139.27||139.32||139.27||63
1732538150000|2024-11-25 12:35:50|139.32|139.14|139.27|139.19|139.32|139.19|139.22|139.14|151
1732538160000|2024-11-25 12:36:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|63
1732538180000|2024-11-25 12:36:20|139.22|139.14|139.22|139.14|139.22|139.19|139.22|139.14|19
1732538190000|2024-11-25 12:36:30|139.27||139.27||139.27||139.22||21
1732538200000|2024-11-25 12:36:40|139.22||139.27||139.27||139.22||12
1732538210000|2024-11-25 12:36:50||139.19||139.19||139.19||139.19|0
1732538220000|2024-11-25 12:37:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|8
1732538240000|2024-11-25 12:37:20|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|42
1732538250000|2024-11-25 12:37:30|139.27|139.24|139.27|139.19|139.27|139.24|139.27|139.19|6
1732538260000|2024-11-25 12:37:40|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|19
1732538290000|2024-11-25 12:38:10|||||||||222
1732538300000|2024-11-25 12:38:20|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|6
1732538310000|2024-11-25 12:38:30|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|4
1732538320000|2024-11-25 12:38:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|2
1732538350000|2024-11-25 12:39:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|19
1732538360000|2024-11-25 12:39:20|139.52||139.47||139.52||139.47||0
1732538380000|2024-11-25 12:39:40|139.52||139.52||139.52||139.47||1
1732538390000|2024-11-25 12:39:50|139.47||139.47||139.52||139.47||13
1732538430000|2024-11-25 12:40:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|26
1732538440000|2024-11-25 12:40:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|40
1732538450000|2024-11-25 12:40:50||139.44||139.49||139.49||139.44|2
1732538460000|2024-11-25 12:41:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|0
1732538470000|2024-11-25 12:41:10||139.44||139.49||139.49||139.44|360
1732538480000|2024-11-25 12:41:20||139.44||139.44||139.49||139.44|11
1732538490000|2024-11-25 12:41:30|139.62|139.49|139.62|139.54|139.62|139.54|139.62|139.49|132
1732538500000|2024-11-25 12:41:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|333
1732538510000|2024-11-25 12:41:50|||||||||4
1732538530000|2024-11-25 12:42:10|||||||||1
1732538550000|2024-11-25 12:42:30|||||||||1
1732538580000|2024-11-25 12:43:00|||||||||7
1732538590000|2024-11-25 12:43:10|||||||||1
1732538620000|2024-11-25 12:43:40|||||||||1
1732538650000|2024-11-25 12:44:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|13
1732538670000|2024-11-25 12:44:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|3
1732538680000|2024-11-25 12:44:40|||||||||24
1732538690000|2024-11-25 12:44:50|||||||||1
1732538700000|2024-11-25 12:45:00|||||||||7
1732538730000|2024-11-25 12:45:30|||||||||1
1732538760000|2024-11-25 12:46:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|4
1732538770000|2024-11-25 12:46:10|139.67|139.59|139.67|139.59|139.72|139.59|139.67|139.59|9
1732538780000|2024-11-25 12:46:20|139.72|139.64|139.72|139.59|139.72|139.64|139.72|139.59|2
1732538790000|2024-11-25 12:46:30||139.64||139.64||139.64||139.59|0
1732538810000|2024-11-25 12:46:50||139.59||139.59||139.59||139.59|0
1732538820000|2024-11-25 12:47:00||139.64||139.64||139.64||139.59|0
1732538830000|2024-11-25 12:47:10||139.59||139.64||139.64||139.59|0
1732538840000|2024-11-25 12:47:20|||||||||77
1732538880000|2024-11-25 12:48:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|109
1732538890000|2024-11-25 12:48:10|||||||||14
1732538910000|2024-11-25 12:48:30|||||||||107
1732538920000|2024-11-25 12:48:40|||||||||63
1732538930000|2024-11-25 12:48:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|3
1732538980000|2024-11-25 12:49:40|||||||||1
1732539000000|2024-11-25 12:50:00|139.77|139.64|139.77|139.69|139.77|139.69|139.77|139.64|266
1732539020000|2024-11-25 12:50:20|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|9
1732539030000|2024-11-25 12:50:30|139.77||139.77||139.77||139.77||0
1732539040000|2024-11-25 12:50:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|3
1732539060000|2024-11-25 12:51:00|139.87||139.87||139.87||139.87||5
1732539070000|2024-11-25 12:51:10|139.82||139.87||139.87||139.82||0
1732539080000|2024-11-25 12:51:20|139.82||139.82||139.82||139.82||7
1732539090000|2024-11-25 12:51:30|139.87||139.87||139.87||139.87||1
1732539100000|2024-11-25 12:51:40||139.79||139.79||139.79||139.79|0
1732539120000|2024-11-25 12:52:00|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|6
1732539130000|2024-11-25 12:52:10||139.84||139.84||139.84||139.84|6
1732539140000|2024-11-25 12:52:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|7
1732539150000|2024-11-25 12:52:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|4
1732539160000|2024-11-25 12:52:40||139.79||139.79||139.84||139.79|19
1732539170000|2024-11-25 12:52:50||139.84||139.79||139.84||139.79|2
1732539180000|2024-11-25 12:53:00|139.87||139.87||139.87||139.87||0
1732539200000|2024-11-25 12:53:20|139.92||139.87||139.92||139.87||19
1732539230000|2024-11-25 12:53:50|||||||||1
1732539260000|2024-11-25 12:54:20||139.74||139.79||139.79||139.74|88
1732539270000|2024-11-25 12:54:30|||||||||1
1732539280000|2024-11-25 12:54:40|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|28
1732539290000|2024-11-25 12:54:50||139.84||139.84||139.84||139.84|0
1732539300000|2024-11-25 12:55:00||139.79||139.79||139.79||139.79|0
1732539310000|2024-11-25 12:55:10||139.84||139.84||139.84||139.84|0
1732539330000|2024-11-25 12:55:30|||||||||290
1732539350000|2024-11-25 12:55:50|||||||||7
1732539360000|2024-11-25 12:56:00|||||||||27
1732539380000|2024-11-25 12:56:20|||||||||1
1732539410000|2024-11-25 12:56:50|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|26
1732539420000|2024-11-25 12:57:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|1
1732539450000|2024-11-25 12:57:30|||||||||1
1732539460000|2024-11-25 12:57:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|56
1732539480000|2024-11-25 12:58:00|||||||||1
1732539490000|2024-11-25 12:58:10|139.92||139.87||139.92||139.87||10
1732539510000|2024-11-25 12:58:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|10
1732539530000|2024-11-25 12:58:50|||||||||1
1732539560000|2024-11-25 12:59:20|||||||||1
1732539570000|2024-11-25 12:59:30|||||||||14
1732539590000|2024-11-25 12:59:50|||||||||2
1732539600000|2024-11-25 13:00:00|139.97|139.89|139.87|139.79|139.97|139.89|139.87|139.79|234
1732539630000|2024-11-25 13:00:30|||||||||1
1732539640000|2024-11-25 13:00:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|12
1732539650000|2024-11-25 13:00:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|25
1732539670000|2024-11-25 13:01:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|5
1732539690000|2024-11-25 13:01:30|||||||||4
1732539710000|2024-11-25 13:01:50|||||||||1
1732539720000|2024-11-25 13:02:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|199
1732539740000|2024-11-25 13:02:20|140.02||139.97||140.02||139.97||5
1732539750000|2024-11-25 13:02:30|140.02||139.97||140.02||139.97||4
1732539760000|2024-11-25 13:02:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|30
1732539790000|2024-11-25 13:03:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|15
1732539800000|2024-11-25 13:03:20|||||||||4
1732539810000|2024-11-25 13:03:30|||||||||1
1732539840000|2024-11-25 13:04:00||139.89||139.94||139.94||139.89|26
1732539850000|2024-11-25 13:04:10|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|6
1732539860000|2024-11-25 13:04:20|||||||||1
1732539880000|2024-11-25 13:04:40|||||||||1
1732539890000|2024-11-25 13:04:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|31
1732539900000|2024-11-25 13:05:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|74
1732539910000|2024-11-25 13:05:10|139.87|139.79|139.92|139.79|139.92|139.79|139.87|139.79|6
1732539920000|2024-11-25 13:05:20|139.87|139.84|139.92|139.79|139.92|139.84|139.87|139.79|13
1732539930000|2024-11-25 13:05:30|139.87||139.87||139.87||139.87||0
1732539950000|2024-11-25 13:05:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|17
1732539960000|2024-11-25 13:06:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|5
1732540020000|2024-11-25 13:07:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|46
1732540030000|2024-11-25 13:07:10|||||||||1
1732540070000|2024-11-25 13:07:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|4
1732540100000|2024-11-25 13:08:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|242
1732540110000|2024-11-25 13:08:30|||||||||96
1732540120000|2024-11-25 13:08:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|25
1732540140000|2024-11-25 13:09:00|||||||||19
1732540160000|2024-11-25 13:09:20|140.12||140.07||140.12||140.07||6
1732540170000|2024-11-25 13:09:30|140.12|140.04|140.12|140.04|140.12|140.04|140.07|140.04|259
1732540180000|2024-11-25 13:09:40|||||||||52
1732540190000|2024-11-25 13:09:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|10
1732540210000|2024-11-25 13:10:10|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|19
1732540220000|2024-11-25 13:10:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|115
1732540230000|2024-11-25 13:10:30|||||||||48
1732540240000|2024-11-25 13:10:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|88
1732540250000|2024-11-25 13:10:50|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|11
1732540260000|2024-11-25 13:11:00|140.12|140.09|140.12|140.04|140.12|140.09|140.12|140.04|2
1732540300000|2024-11-25 13:11:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|11
1732540310000|2024-11-25 13:11:50|||||||||1
1732540320000|2024-11-25 13:12:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|4
1732540330000|2024-11-25 13:12:10|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|1
1732540340000|2024-11-25 13:12:20||140.04||139.99||140.04||139.99|0
1732540350000|2024-11-25 13:12:30||140.04||140.04||140.04||140.04|0
1732540380000|2024-11-25 13:13:00|140.07|139.99|139.97|139.89|140.07|139.99|139.97|139.89|104
1732540390000|2024-11-25 13:13:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|5
1732540400000|2024-11-25 13:13:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|2
1732540440000|2024-11-25 13:14:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|502
1732540460000|2024-11-25 13:14:20|||||||||15
1732540470000|2024-11-25 13:14:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|36
1732540490000|2024-11-25 13:14:50|||||||||322
1732540500000|2024-11-25 13:15:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|120
1732540510000|2024-11-25 13:15:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|8
1732540530000|2024-11-25 13:15:30|140.07||140.02||140.07||140.02||27
1732540560000|2024-11-25 13:16:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|27
1732540600000|2024-11-25 13:16:40|||||||||1
1732540630000|2024-11-25 13:17:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|46
1732540640000|2024-11-25 13:17:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|14
1732540650000|2024-11-25 13:17:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|8
1732540660000|2024-11-25 13:17:40|140.02|139.94|140.02|139.94|140.02|139.99|140.02|139.94|20
1732540670000|2024-11-25 13:17:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1732540700000|2024-11-25 13:18:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|23
1732540710000|2024-11-25 13:18:30|||||||||28
1732540730000|2024-11-25 13:18:50|139.97||139.92||139.97||139.92||222
1732540740000|2024-11-25 13:19:00||139.79||139.79||139.79||139.79|2
1732540750000|2024-11-25 13:19:10||139.84||139.84||139.84||139.79|2
1732540770000|2024-11-25 13:19:30|139.97||139.92||139.97||139.92||2
1732540780000|2024-11-25 13:19:40|||||||||5
1732540790000|2024-11-25 13:19:50|||||||||1
1732540810000|2024-11-25 13:20:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|36
1732540820000|2024-11-25 13:20:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|30
1732540830000|2024-11-25 13:20:30||139.89||139.94||139.94||139.89|24
1732540840000|2024-11-25 13:20:40|||||||||26
1732540850000|2024-11-25 13:20:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|388
1732540860000|2024-11-25 13:21:00|||||||||35
1732540870000|2024-11-25 13:21:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|69
1732540880000|2024-11-25 13:21:20|||||||||22
1732540890000|2024-11-25 13:21:30|||||||||41
1732540900000|2024-11-25 13:21:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|20
1732540940000|2024-11-25 13:22:20|||||||||119
1732540950000|2024-11-25 13:22:30|||||||||38
1732540960000|2024-11-25 13:22:40|||||||||31
1732540970000|2024-11-25 13:22:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|143
1732540980000|2024-11-25 13:23:00|||||||||255
1732541000000|2024-11-25 13:23:20|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|302
1732541010000|2024-11-25 13:23:30|||||||||199
1732541020000|2024-11-25 13:23:40|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|22
1732541070000|2024-11-25 13:24:30|||||||||2
1732541080000|2024-11-25 13:24:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|37
1732541100000|2024-11-25 13:25:00|||||||||6
1732541110000|2024-11-25 13:25:10|||||||||21
1732541120000|2024-11-25 13:25:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|23
1732541140000|2024-11-25 13:25:40|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|45
1732541150000|2024-11-25 13:25:50|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|9
1732541180000|2024-11-25 13:26:20|||||||||5
1732541190000|2024-11-25 13:26:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1732541210000|2024-11-25 13:26:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|4
1732541250000|2024-11-25 13:27:30|||||||||1
1732541260000|2024-11-25 13:27:40|||||||||1
1732541270000|2024-11-25 13:27:50|||||||||1
1732541280000|2024-11-25 13:28:00|||||||||2
1732541290000|2024-11-25 13:28:10|||||||||1
1732541320000|2024-11-25 13:28:40|||||||||1
1732541340000|2024-11-25 13:29:00|||||||||1
1732541360000|2024-11-25 13:29:20|||||||||21
1732541380000|2024-11-25 13:29:40|||||||||1
1732541400000|2024-11-25 13:30:00|||||||||1
1732541430000|2024-11-25 13:30:30|||||||||1
1732541440000|2024-11-25 13:30:40|||||||||10
1732541460000|2024-11-25 13:31:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|104
1732541470000|2024-11-25 13:31:10|||||||||1
1732541490000|2024-11-25 13:31:30|||||||||2
1732541510000|2024-11-25 13:31:50|||||||||1
1732541520000|2024-11-25 13:32:00|||||||||1
1732541530000|2024-11-25 13:32:10|139.92|139.84|140.02|139.94|140.02|139.94|139.92|139.84|478
1732541540000|2024-11-25 13:32:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|1
1732541570000|2024-11-25 13:32:50|||||||||1
1732541590000|2024-11-25 13:33:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|7
1732541600000|2024-11-25 13:33:20||139.84||139.84||139.84||139.84|19
1732541610000|2024-11-25 13:33:30||139.89||139.89||139.89||139.89|0
1732541640000|2024-11-25 13:34:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|7
1732541650000|2024-11-25 13:34:10|||||||||1
1732541680000|2024-11-25 13:34:40|||||||||1
1732541690000|2024-11-25 13:34:50|||||||||2
1732541700000|2024-11-25 13:35:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1732541740000|2024-11-25 13:35:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|5
1732541750000|2024-11-25 13:35:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|33
1732541770000|2024-11-25 13:36:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|11
1732541790000|2024-11-25 13:36:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|8
1732541810000|2024-11-25 13:36:50|140.07||140.07||140.07||140.07||6
1732541820000|2024-11-25 13:37:00|140.02||140.02||140.02||140.02||0
1732541830000|2024-11-25 13:37:10||139.89||139.89||139.89||139.89|6
1732541840000|2024-11-25 13:37:20||139.94||139.89||139.94||139.89|1
1732541850000|2024-11-25 13:37:30|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|20
1732541870000|2024-11-25 13:37:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1732541900000|2024-11-25 13:38:20|140.02||139.97||140.02||139.97||9
1732541910000|2024-11-25 13:38:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|1
1732541950000|2024-11-25 13:39:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|9
1732541990000|2024-11-25 13:39:50|||||||||15
1732542000000|2024-11-25 13:40:00|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|19
1732542010000|2024-11-25 13:40:10|140.07||140.12||140.12||140.07||43
1732542030000|2024-11-25 13:40:30|140.07|140.04|140.12|140.04|140.12|140.04|140.07|140.04|2
1732542040000|2024-11-25 13:40:40|140.07|139.99|140.12|139.99|140.12|139.99|140.07|139.99|3
1732542050000|2024-11-25 13:40:50|140.07||140.07||140.07||140.07||0
1732542060000|2024-11-25 13:41:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|106
1732542080000|2024-11-25 13:41:20|||||||||1
1732542090000|2024-11-25 13:41:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|27
1732542110000|2024-11-25 13:41:50||139.89||139.94||139.94||139.89|5
1732542120000|2024-11-25 13:42:00|||||||||1
1732542150000|2024-11-25 13:42:30|||||||||1
1732542170000|2024-11-25 13:42:50|||||||||1
1732542190000|2024-11-25 13:43:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1732542200000|2024-11-25 13:43:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|11
1732542220000|2024-11-25 13:43:40||139.79||139.84||139.84||139.79|3
1732542240000|2024-11-25 13:44:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1732542250000|2024-11-25 13:44:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|31
1732542270000|2024-11-25 13:44:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1732542280000|2024-11-25 13:44:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1732542300000|2024-11-25 13:45:00|139.97||139.92||139.97||139.92||151
1732542330000|2024-11-25 13:45:30|139.87|139.79|139.87|139.79|139.92|139.79|139.87|139.79|96
1732542350000|2024-11-25 13:45:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|4
1732542370000|2024-11-25 13:46:10|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|16
1732542380000|2024-11-25 13:46:20||139.79||139.74||139.79||139.74|1
1732542390000|2024-11-25 13:46:30|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.79|6
1732542400000|2024-11-25 13:46:40|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|11
1732542410000|2024-11-25 13:46:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|5
1732542420000|2024-11-25 13:47:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|40
1732542460000|2024-11-25 13:47:40|||||||||1040
1732542470000|2024-11-25 13:47:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|245
1732542480000|2024-11-25 13:48:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|25
1732542500000|2024-11-25 13:48:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1732542510000|2024-11-25 13:48:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|5
1732542520000|2024-11-25 13:48:40|||||||||1
1732542560000|2024-11-25 13:49:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|3
1732542580000|2024-11-25 13:49:40|||||||||19
1732542620000|2024-11-25 13:50:20|||||||||1
1732542630000|2024-11-25 13:50:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|9
1732542650000|2024-11-25 13:50:50|||||||||1
1732542670000|2024-11-25 13:51:10|||||||||5
1732542690000|2024-11-25 13:51:30|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|33
1732542700000|2024-11-25 13:51:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|22
1732542730000|2024-11-25 13:52:10|139.97|139.89|139.97|139.84|139.97|139.89|139.97|139.84|17
1732542740000|2024-11-25 13:52:20||139.89||139.89||139.89||139.89|0
1732542750000|2024-11-25 13:52:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1732542760000|2024-11-25 13:52:40|||||||||1
1732542800000|2024-11-25 13:53:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|68
1732542820000|2024-11-25 13:53:40|||||||||19
1732542830000|2024-11-25 13:53:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1732542850000|2024-11-25 13:54:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1732542880000|2024-11-25 13:54:40|140.07|139.89|139.97|139.89|140.07|139.89|139.97|139.89|153
1732542920000|2024-11-25 13:55:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|87
1732542930000|2024-11-25 13:55:30|140.07|139.99|140.12|139.99|140.12|139.99|140.07|139.99|72
1732542940000|2024-11-25 13:55:40|140.07||140.07||140.07||140.07||0
1732542950000|2024-11-25 13:55:50||139.94||139.99||139.99||139.94|5
1732542960000|2024-11-25 13:56:00|||||||||27
1732542970000|2024-11-25 13:56:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|85
1732542980000|2024-11-25 13:56:20|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|15
1732542990000|2024-11-25 13:56:30|140.07||140.02||140.07||140.02||43
1732543020000|2024-11-25 13:57:00|||||||||240
1732543030000|2024-11-25 13:57:10|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|52
1732543040000|2024-11-25 13:57:20|140.07|139.94|140.07|139.99|140.07|139.99|140.07|139.94|98
1732543050000|2024-11-25 13:57:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|23
1732543060000|2024-11-25 13:57:40|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|40
1732543070000|2024-11-25 13:57:50|140.07||140.07||140.07||140.07||0
1732543080000|2024-11-25 13:58:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|2
1732543110000|2024-11-25 13:58:30|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|10
1732543120000|2024-11-25 13:58:40|||||||||1
1732543140000|2024-11-25 13:59:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|6
1732543190000|2024-11-25 13:59:50|||||||||1
1732543200000|2024-11-25 14:00:00|||||||||6
1732543210000|2024-11-25 14:00:10|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|12
1732543220000|2024-11-25 14:00:20|140.07|140.04|140.12|140.04|140.12|140.04|140.07|140.04|0
1732543240000|2024-11-25 14:00:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|7
1732543250000|2024-11-25 14:00:50|140.12||140.07||140.12||140.07||25
1732543260000|2024-11-25 14:01:00|140.12||140.07||140.12||140.07||0
1732543280000|2024-11-25 14:01:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|61
1732543300000|2024-11-25 14:01:40|||||||||1
1732543310000|2024-11-25 14:01:50|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|56
1732543320000|2024-11-25 14:02:00|139.97||139.97||139.97||139.97||0
1732543340000|2024-11-25 14:02:20|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|25
1732543350000|2024-11-25 14:02:30|139.97||139.97||140.02||139.97||1
1732543370000|2024-11-25 14:02:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|52
1732543400000|2024-11-25 14:03:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|59
1732543410000|2024-11-25 14:03:30|||||||||1
1732543420000|2024-11-25 14:03:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|198
1732543430000|2024-11-25 14:03:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|23
1732543450000|2024-11-25 14:04:10|||||||||1
1732543460000|2024-11-25 14:04:20|139.92||139.87||139.92||139.87||1
1732543470000|2024-11-25 14:04:30|139.92||139.92||139.92||139.87||0
1732543480000|2024-11-25 14:04:40|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|7
1732543520000|2024-11-25 14:05:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.84|212
1732543530000|2024-11-25 14:05:30|140.02||139.97||140.02||139.97||8
1732543550000|2024-11-25 14:05:50||139.84||139.89||139.89||139.84|41
1732543560000|2024-11-25 14:06:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|8
1732543580000|2024-11-25 14:06:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|5
1732543630000|2024-11-25 14:07:10|||||||||1
1732543640000|2024-11-25 14:07:20|140.02||140.02||140.02||140.02||5
1732543650000|2024-11-25 14:07:30|139.97||139.97||139.97||139.97||0
1732543700000|2024-11-25 14:08:20|140.02||139.97||140.02||139.97||6
1732543710000|2024-11-25 14:08:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|2
1732543720000|2024-11-25 14:08:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1732543730000|2024-11-25 14:08:50|||||||||4
1732543740000|2024-11-25 14:09:00||139.84||139.89||139.89||139.84|2
1732543770000|2024-11-25 14:09:30|140.02|139.94|140.02|139.89|140.02|139.94|140.02|139.89|121
1732543780000|2024-11-25 14:09:40||139.94||139.94||139.94||139.94|0
1732543790000|2024-11-25 14:09:50|140.07||140.07||140.07||140.02||30
1732543800000|2024-11-25 14:10:00|140.02||140.02||140.02||140.02||0
1732543820000|2024-11-25 14:10:20|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|22
1732543860000|2024-11-25 14:11:00|||||||||4
1732543870000|2024-11-25 14:11:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|14
1732543880000|2024-11-25 14:11:20|140.02|139.94|140.02|139.94|140.02|139.99|140.02|139.94|12
1732543890000|2024-11-25 14:11:30|140.07||140.02||140.07||140.02||2
1732543910000|2024-11-25 14:11:50|||||||||5
1732543950000|2024-11-25 14:12:30|||||||||1
1732543960000|2024-11-25 14:12:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|126
1732543980000|2024-11-25 14:13:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|12
1732543990000|2024-11-25 14:13:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|15
1732544010000|2024-11-25 14:13:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|8
1732544040000|2024-11-25 14:14:00|||||||||19
1732544050000|2024-11-25 14:14:10||139.89||139.94||139.94||139.89|23
1732544060000|2024-11-25 14:14:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1732544090000|2024-11-25 14:14:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|21
1732544100000|2024-11-25 14:15:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|6
1732544110000|2024-11-25 14:15:10|140.02||139.97||140.02||139.97||4
1732544140000|2024-11-25 14:15:40|140.02||139.97||140.02||139.97||3
1732544150000|2024-11-25 14:15:50|140.02||140.02||140.02||140.02||2
1732544160000|2024-11-25 14:16:00|139.97||139.97||140.02||139.97||0
1732544170000|2024-11-25 14:16:10|140.02|139.94|140.02|139.94|140.02|139.94|139.97|139.94|3
1732544180000|2024-11-25 14:16:20|139.97|139.89|140.02|139.89|140.02|139.89|139.97|139.89|10
1732544190000|2024-11-25 14:16:30|139.97||139.97||140.02||139.97||0
1732544240000|2024-11-25 14:17:20|||||||||1
1732544270000|2024-11-25 14:17:50|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|15
1732544280000|2024-11-25 14:18:00|139.97||140.02||140.02||139.97||29
1732544290000|2024-11-25 14:18:10|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|0
1732544300000|2024-11-25 14:18:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|51
1732544330000|2024-11-25 14:18:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|7
1732544340000|2024-11-25 14:19:00||139.89||139.94||139.94||139.89|2
1732544350000|2024-11-25 14:19:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|4
1732544360000|2024-11-25 14:19:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1732544370000|2024-11-25 14:19:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|5
1732544390000|2024-11-25 14:19:50|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|457
1732544400000|2024-11-25 14:20:00|140.02||140.02||140.07||140.02||9
1732544410000|2024-11-25 14:20:10|140.07||140.02||140.07||140.02||0
1732544420000|2024-11-25 14:20:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1732544460000|2024-11-25 14:21:00|||||||||1
1732544470000|2024-11-25 14:21:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|93
1732544480000|2024-11-25 14:21:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|5
1732544500000|2024-11-25 14:21:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1732544530000|2024-11-25 14:22:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|38
1732544550000|2024-11-25 14:22:30|||||||||1
1732544570000|2024-11-25 14:22:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|10
1732544580000|2024-11-25 14:23:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1732544630000|2024-11-25 14:23:50|||||||||1
1732544640000|2024-11-25 14:24:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|158
1732544650000|2024-11-25 14:24:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|125
1732544660000|2024-11-25 14:24:20|140.12||140.12||140.12||140.12||11
1732544670000|2024-11-25 14:24:30|140.07||140.07||140.07||140.07||0
1732544700000|2024-11-25 14:25:00|||||||||2
1732544720000|2024-11-25 14:25:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|74
1732544730000|2024-11-25 14:25:30|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|39
1732544740000|2024-11-25 14:25:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|85
1732544770000|2024-11-25 14:26:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|45
1732544780000|2024-11-25 14:26:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|30
1732544800000|2024-11-25 14:26:40|139.92||139.87||139.92||139.87||5
1732544830000|2024-11-25 14:27:10|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|10
1732544840000|2024-11-25 14:27:20|139.82||139.82||139.82||139.82||0
1732544850000|2024-11-25 14:27:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1732544880000|2024-11-25 14:28:00|||||||||1
1732544890000|2024-11-25 14:28:10|||||||||1
1732544900000|2024-11-25 14:28:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1732544910000|2024-11-25 14:28:30|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|65
1732544950000|2024-11-25 14:29:10|139.87|139.79|139.87|139.74|139.87|139.79|139.82|139.74|30
1732544960000|2024-11-25 14:29:20|139.82|139.79|139.87|139.74|139.87|139.79|139.82|139.74|4
1732544970000|2024-11-25 14:29:30|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.74|19
1732544980000|2024-11-25 14:29:40|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|3
1732544990000|2024-11-25 14:29:50|139.87||139.82||139.87||139.82||4
1732545000000|2024-11-25 14:30:00|139.92|139.79|139.97|139.89|139.97|139.89|139.92|139.79|90
1732545010000|2024-11-25 14:30:10|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|70
1732545020000|2024-11-25 14:30:20|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|2
1732545040000|2024-11-25 14:30:40|||||||||6
1732545050000|2024-11-25 14:30:50|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|105
1732545060000|2024-11-25 14:31:00|139.92||139.92||139.92||139.92||0
1732545070000|2024-11-25 14:31:10|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.89|28
1732545090000|2024-11-25 14:31:30|||||||||1
1732545100000|2024-11-25 14:31:40||139.84||139.89||139.89||139.84|5
1732545120000|2024-11-25 14:32:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|15
1732545130000|2024-11-25 14:32:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|36
1732545150000|2024-11-25 14:32:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|8
1732545160000|2024-11-25 14:32:40|139.92|139.84|139.97|139.84|139.97|139.89|139.92|139.84|41
1732545170000|2024-11-25 14:32:50||139.89||139.89||139.89||139.89|0
1732545190000|2024-11-25 14:33:10|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|15
1732545200000|2024-11-25 14:33:20|139.97|139.94|140.02|139.89|140.02|139.94|139.97|139.89|5
1732545210000|2024-11-25 14:33:30|139.97|139.94|140.02|139.89|140.02|139.94|139.97|139.89|21
1732545220000|2024-11-25 14:33:40|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.89|5
1732545240000|2024-11-25 14:34:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|115
1732545250000|2024-11-25 14:34:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|4
1732545260000|2024-11-25 14:34:20|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|28
1732545290000|2024-11-25 14:34:50|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|36
1732545300000|2024-11-25 14:35:00|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|2
1732545310000|2024-11-25 14:35:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.79|42
1732545330000|2024-11-25 14:35:30|||||||||1
1732545340000|2024-11-25 14:35:40|||||||||5
1732545350000|2024-11-25 14:35:50|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|126
1732545360000|2024-11-25 14:36:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|22
1732545370000|2024-11-25 14:36:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1732545380000|2024-11-25 14:36:20|||||||||1
1732545390000|2024-11-25 14:36:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|272
1732545400000|2024-11-25 14:36:40|140.12||140.07||140.12||140.07||12
1732545410000|2024-11-25 14:36:50|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|23
1732545420000|2024-11-25 14:37:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|8
1732545430000|2024-11-25 14:37:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|2
1732545440000|2024-11-25 14:37:20|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|34
1732545450000|2024-11-25 14:37:30|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|19
1732545500000|2024-11-25 14:38:20|140.22||140.17||140.22||140.17||37
1732545510000|2024-11-25 14:38:30|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|144
1732545520000|2024-11-25 14:38:40|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|3
1732545550000|2024-11-25 14:39:10|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|36
1732545560000|2024-11-25 14:39:20|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|4
1732545570000|2024-11-25 14:39:30|||||||||7
1732545580000|2024-11-25 14:39:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|1
1732545590000|2024-11-25 14:39:50|140.07|139.99|140.07|139.94|140.07|139.99|140.02|139.94|4
1732545600000|2024-11-25 14:40:00|140.02|139.99|140.02|139.94|140.07|139.99|140.02|139.94|1
1732545640000|2024-11-25 14:40:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|6
1732545650000|2024-11-25 14:40:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|19
1732545660000|2024-11-25 14:41:00|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|243
1732545700000|2024-11-25 14:41:40|||||||||1
1732545710000|2024-11-25 14:41:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|7
1732545720000|2024-11-25 14:42:00|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|6
1732545730000|2024-11-25 14:42:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|2
1732545740000|2024-11-25 14:42:20|140.07||140.02||140.07||140.02||19
1732545750000|2024-11-25 14:42:30|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|12
1732545760000|2024-11-25 14:42:40|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|24
1732545780000|2024-11-25 14:43:00||139.89||139.94||139.94||139.89|2
1732545790000|2024-11-25 14:43:10|||||||||1
1732545810000|2024-11-25 14:43:30||139.89||139.94||139.94||139.89|1
1732545820000|2024-11-25 14:43:40||139.89||139.94||139.94||139.89|1
1732545830000|2024-11-25 14:43:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|8
1732545840000|2024-11-25 14:44:00|||||||||5
1732545890000|2024-11-25 14:44:50|||||||||2
1732545900000|2024-11-25 14:45:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|8
1732545910000|2024-11-25 14:45:10|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|28
1732545920000|2024-11-25 14:45:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|279
1732545940000|2024-11-25 14:45:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|12
1732545970000|2024-11-25 14:46:10||140.04||140.04||140.09||140.04|93
1732545980000|2024-11-25 14:46:20|140.12|140.09|140.12|140.04|140.12|140.09|140.12|140.04|0
1732545990000|2024-11-25 14:46:30|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|136
1732546000000|2024-11-25 14:46:40|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|4
1732546030000|2024-11-25 14:47:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|4
1732546040000|2024-11-25 14:47:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|14
1732546070000|2024-11-25 14:47:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|16
1732546080000|2024-11-25 14:48:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|5
1732546110000|2024-11-25 14:48:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|3
1732546120000|2024-11-25 14:48:40|140.02|139.94|140.12|140.04|140.12|140.04|140.02|139.94|6
1732546130000|2024-11-25 14:48:50|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|0
1732546140000|2024-11-25 14:49:00||139.99||140.04||140.04||139.99|0
1732546150000|2024-11-25 14:49:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|1
1732546170000|2024-11-25 14:49:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|32
1732546200000|2024-11-25 14:50:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|4
1732546230000|2024-11-25 14:50:30|||||||||19
1732546240000|2024-11-25 14:50:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|7
1732546250000|2024-11-25 14:50:50||139.99||140.04||140.04||139.99|0
1732546260000|2024-11-25 14:51:00|140.17|140.09|140.17|140.04|140.17|140.09|140.17|140.04|11
1732546270000|2024-11-25 14:51:10||140.09||140.09||140.09||140.09|0
1732546280000|2024-11-25 14:51:20|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|4
1732546290000|2024-11-25 14:51:30|||||||||6
1732546300000|2024-11-25 14:51:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|32
1732546310000|2024-11-25 14:51:50|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|6
1732546340000|2024-11-25 14:52:20|||||||||2
1732546350000|2024-11-25 14:52:30|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|8
1732546360000|2024-11-25 14:52:40||139.99||140.04||140.04||139.99|1
1732546380000|2024-11-25 14:53:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1732546390000|2024-11-25 14:53:10|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|6
1732546400000|2024-11-25 14:53:20|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|0
1732546420000|2024-11-25 14:53:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|2
1732546430000|2024-11-25 14:53:50||139.99||140.04||140.04||139.99|0
1732546450000|2024-11-25 14:54:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|2
1732546460000|2024-11-25 14:54:20||139.99||140.04||140.04||139.99|0
1732546480000|2024-11-25 14:54:40|||||||||25
1732546490000|2024-11-25 14:54:50|||||||||1
1732546500000|2024-11-25 14:55:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|35
1732546510000|2024-11-25 14:55:10||140.04||140.04||140.04||140.04|83
1732546520000|2024-11-25 14:55:20|140.12|140.09|140.12|140.04|140.17|140.09|140.12|140.04|1
1732546560000|2024-11-25 14:56:00|||||||||2
1732546580000|2024-11-25 14:56:20|140.17||140.12||140.17||140.12||108
1732546590000|2024-11-25 14:56:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|4
1732546610000|2024-11-25 14:56:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|16
1732546620000|2024-11-25 14:57:00|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|49
1732546630000|2024-11-25 14:57:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|155
1732546640000|2024-11-25 14:57:20|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|4
1732546650000|2024-11-25 14:57:30|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|87
1732546680000|2024-11-25 14:58:00|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|7
1732546690000|2024-11-25 14:58:10||140.14||140.14||140.14||140.09|0
1732546700000|2024-11-25 14:58:20|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|0
1732546720000|2024-11-25 14:58:40|||||||||19
1732546730000|2024-11-25 14:58:50|||||||||1
1732546740000|2024-11-25 14:59:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|46
1732546750000|2024-11-25 14:59:10|140.17||140.12||140.17||140.12||4
1732546770000|2024-11-25 14:59:30|140.17||140.12||140.17||140.12||2
1732546790000|2024-11-25 14:59:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|2
1732546800000|2024-11-25 15:00:00|||||||||6
1732546810000|2024-11-25 15:00:10|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|81
1732546820000|2024-11-25 15:00:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|26
1732546830000|2024-11-25 15:00:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1732546870000|2024-11-25 15:01:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|241
1732546880000|2024-11-25 15:01:20|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|93
1732546890000|2024-11-25 15:01:30|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|180
1732546900000|2024-11-25 15:01:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1732546920000|2024-11-25 15:02:00|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|10
1732546930000|2024-11-25 15:02:10|139.97|139.94|139.97|139.89|140.02|139.94|139.97|139.89|43
1732546940000|2024-11-25 15:02:20|||||||||6
1732546960000|2024-11-25 15:02:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|507
1732546980000|2024-11-25 15:03:00|||||||||7
1732546990000|2024-11-25 15:03:10|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|9
1732547000000|2024-11-25 15:03:20|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.89|1
1732547020000|2024-11-25 15:03:40||139.84||139.89||139.89||139.84|16
1732547030000|2024-11-25 15:03:50|||||||||26
1732547040000|2024-11-25 15:04:00|||||||||29
1732547050000|2024-11-25 15:04:10|140.02||139.97||140.02||139.97||54
1732547080000|2024-11-25 15:04:40|||||||||1
1732547090000|2024-11-25 15:04:50|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|79
1732547100000|2024-11-25 15:05:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|16
1732547110000|2024-11-25 15:05:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|51
1732547120000|2024-11-25 15:05:20|140.02||139.97||140.02||139.97||18
1732547140000|2024-11-25 15:05:40|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|41
1732547150000|2024-11-25 15:05:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|4
1732547160000|2024-11-25 15:06:00|140.02||140.02||140.02||140.02||4
1732547170000|2024-11-25 15:06:10|139.97||139.97||140.02||139.97||0
1732547190000|2024-11-25 15:06:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|28
1732547200000|2024-11-25 15:06:40|139.97||139.97||139.97||139.97||17
1732547210000|2024-11-25 15:06:50|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.84|21
1732547230000|2024-11-25 15:07:10|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|25
1732547240000|2024-11-25 15:07:20|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|3
1732547250000|2024-11-25 15:07:30|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.89|2
1732547280000|2024-11-25 15:08:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|10
1732547290000|2024-11-25 15:08:10|||||||||10
1732547300000|2024-11-25 15:08:20|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|82
1732547320000|2024-11-25 15:08:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|7
1732547330000|2024-11-25 15:08:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|79
1732547360000|2024-11-25 15:09:20|||||||||1
1732547370000|2024-11-25 15:09:30|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|261
1732547390000|2024-11-25 15:09:50|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.79|14
1732547400000|2024-11-25 15:10:00|139.82|139.74|139.92|139.84|139.92|139.84|139.82|139.74|3
1732547410000|2024-11-25 15:10:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|28
1732547420000|2024-11-25 15:10:20||139.74||139.79||139.79||139.74|47
1732547430000|2024-11-25 15:10:30|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|1
1732547440000|2024-11-25 15:10:40|139.82||139.82||139.87||139.82||0
1732547450000|2024-11-25 15:10:50|||||||||19
1732547460000|2024-11-25 15:11:00|139.87||139.82||139.87||139.82||5
1732547490000|2024-11-25 15:11:30|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|268
1732547500000|2024-11-25 15:11:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|2
1732547520000|2024-11-25 15:12:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|13
1732547550000|2024-11-25 15:12:30|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|11
1732547560000|2024-11-25 15:12:40|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.69|8
1732547580000|2024-11-25 15:13:00||139.64||139.64||139.69||139.64|4
1732547590000|2024-11-25 15:13:10|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.69|1
1732547600000|2024-11-25 15:13:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|18
1732547640000|2024-11-25 15:14:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1732547650000|2024-11-25 15:14:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|48
1732547660000|2024-11-25 15:14:20|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.79|27
1732547690000|2024-11-25 15:14:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|64
1732547710000|2024-11-25 15:15:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|6
1732547730000|2024-11-25 15:15:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|75
1732547740000|2024-11-25 15:15:40|||||||||63
1732547750000|2024-11-25 15:15:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|23
1732547760000|2024-11-25 15:16:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|28
1732547770000|2024-11-25 15:16:10|||||||||1
1732547790000|2024-11-25 15:16:30|139.97||139.92||139.97||139.92||1
1732547820000|2024-11-25 15:17:00|||||||||1
1732547850000|2024-11-25 15:17:30|||||||||10
1732547870000|2024-11-25 15:17:50|||||||||2
1732547880000|2024-11-25 15:18:00|||||||||2
1732547890000|2024-11-25 15:18:10|||||||||2
1732547900000|2024-11-25 15:18:20|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|119
1732547940000|2024-11-25 15:19:00|||||||||19
1732547960000|2024-11-25 15:19:20|||||||||1
1732547970000|2024-11-25 15:19:30|||||||||4
1732547980000|2024-11-25 15:19:40|||||||||9
1732547990000|2024-11-25 15:19:50|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.89|1397
1732548000000|2024-11-25 15:20:00|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|43
1732548010000|2024-11-25 15:20:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|0
1732548030000|2024-11-25 15:20:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|81
1732548050000|2024-11-25 15:20:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|177
1732548060000|2024-11-25 15:21:00||139.79||139.79||139.79||139.79|58
1732548070000|2024-11-25 15:21:10|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|8
1732548100000|2024-11-25 15:21:40|||||||||1
1732548130000|2024-11-25 15:22:10|||||||||2
1732548140000|2024-11-25 15:22:20|||||||||1
1732548170000|2024-11-25 15:22:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|48
1732548180000|2024-11-25 15:23:00|||||||||19
1732548190000|2024-11-25 15:23:10|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|28
1732548220000|2024-11-25 15:23:40|||||||||3
1732548230000|2024-11-25 15:23:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|7
1732548270000|2024-11-25 15:24:30|139.97|139.89|139.97|139.84|139.97|139.89|139.92|139.84|62
1732548280000|2024-11-25 15:24:40|139.92|139.89|139.92|139.84|139.92|139.89|139.92|139.84|1
1732548290000|2024-11-25 15:24:50|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|9
1732548300000|2024-11-25 15:25:00|||||||||1
1732548310000|2024-11-25 15:25:10|||||||||47
1732548320000|2024-11-25 15:25:20|||||||||13
1732548330000|2024-11-25 15:25:30|||||||||6
1732548340000|2024-11-25 15:25:40|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|104
1732548380000|2024-11-25 15:26:20|||||||||1
1732548410000|2024-11-25 15:26:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|35
1732548420000|2024-11-25 15:27:00|||||||||30
1732548430000|2024-11-25 15:27:10|||||||||94
1732548440000|2024-11-25 15:27:20|||||||||6
1732548450000|2024-11-25 15:27:30|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|43
1732548460000|2024-11-25 15:27:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|29
1732548480000|2024-11-25 15:28:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|49
1732548520000|2024-11-25 15:28:40|||||||||2
1732548550000|2024-11-25 15:29:10|||||||||2
1732548560000|2024-11-25 15:29:20|||||||||2
1732548570000|2024-11-25 15:29:30|||||||||11
1732548580000|2024-11-25 15:29:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|5
1732548590000|2024-11-25 15:29:50|||||||||120
1732548600000|2024-11-25 15:30:00|140.07|139.99|140.02|139.89|140.12|140.04|140.02|139.89|844
1732548610000|2024-11-25 15:30:10|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|111
1732548640000|2024-11-25 15:30:40|||||||||52
1732548650000|2024-11-25 15:30:50|||||||||35
1732548660000|2024-11-25 15:31:00|||||||||1
1732548670000|2024-11-25 15:31:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|204
1732548690000|2024-11-25 15:31:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|44
1732548700000|2024-11-25 15:31:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|32
1732548710000|2024-11-25 15:31:50|||||||||40
1732548730000|2024-11-25 15:32:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|34
1732548740000|2024-11-25 15:32:20|||||||||3
1732548750000|2024-11-25 15:32:30|||||||||52
1732548760000|2024-11-25 15:32:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|20
1732548770000|2024-11-25 15:32:50|||||||||8
1732548790000|2024-11-25 15:33:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|72
1732548800000|2024-11-25 15:33:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|49
1732548810000|2024-11-25 15:33:30|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|139
1732548820000|2024-11-25 15:33:40|139.92||139.87||139.92||139.87||45
1732548830000|2024-11-25 15:33:50|||||||||76
1732548850000|2024-11-25 15:34:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|39
1732548900000|2024-11-25 15:35:00|||||||||32
1732548910000|2024-11-25 15:35:10|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|141
1732548920000|2024-11-25 15:35:20|139.97|139.89|139.97|139.89|139.97|139.89|139.92|139.84|18
1732548940000|2024-11-25 15:35:40|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|12
1732548960000|2024-11-25 15:36:00|||||||||1
1732548970000|2024-11-25 15:36:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|16
1732549010000|2024-11-25 15:36:50|140.02||140.02||140.02||139.97||48
1732549020000|2024-11-25 15:37:00|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.89|5
1732549040000|2024-11-25 15:37:20|||||||||9
1732549050000|2024-11-25 15:37:30|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|27
1732549060000|2024-11-25 15:37:40|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|1
1732549070000|2024-11-25 15:37:50|139.97|139.89|140.02|139.89|140.02|139.94|139.97|139.89|0
1732549080000|2024-11-25 15:38:00|139.97||139.97||139.97||139.97||0
1732549090000|2024-11-25 15:38:10|140.02||140.02||140.02||139.97||9
1732549100000|2024-11-25 15:38:20|139.97|139.94|140.02|139.94|140.02|139.94|139.97|139.94|314
1732549110000|2024-11-25 15:38:30|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|45
1732549140000|2024-11-25 15:39:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|66
1732549150000|2024-11-25 15:39:10|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|44
1732549170000|2024-11-25 15:39:30|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|22
1732549180000|2024-11-25 15:39:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1732549190000|2024-11-25 15:39:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|5
1732549210000|2024-11-25 15:40:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|22
1732549220000|2024-11-25 15:40:20|||||||||73
1732549240000|2024-11-25 15:40:40|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|5
1732549260000|2024-11-25 15:41:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|3
1732549290000|2024-11-25 15:41:30|||||||||8
1732549300000|2024-11-25 15:41:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|25
1732549320000|2024-11-25 15:42:00|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|45
1732549330000|2024-11-25 15:42:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|28
1732549360000|2024-11-25 15:42:40|||||||||1
1732549380000|2024-11-25 15:43:00|||||||||96
1732549390000|2024-11-25 15:43:10|||||||||1
1732549400000|2024-11-25 15:43:20||139.94||139.99||139.99||139.94|83
1732549410000|2024-11-25 15:43:30|||||||||3
1732549420000|2024-11-25 15:43:40|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|24
1732549430000|2024-11-25 15:43:50|||||||||110
1732549440000|2024-11-25 15:44:00|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|6
1732549490000|2024-11-25 15:44:50|||||||||10
1732549500000|2024-11-25 15:45:00|||||||||11
1732549510000|2024-11-25 15:45:10|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|69
1732549530000|2024-11-25 15:45:30|||||||||6
1732549560000|2024-11-25 15:46:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|37
1732549570000|2024-11-25 15:46:10|||||||||2
1732549590000|2024-11-25 15:46:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|44
1732549600000|2024-11-25 15:46:40|||||||||4
1732549610000|2024-11-25 15:46:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|11
1732549620000|2024-11-25 15:47:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|6
1732549630000|2024-11-25 15:47:10|||||||||4
1732549640000|2024-11-25 15:47:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|205
1732549650000|2024-11-25 15:47:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|136
1732549690000|2024-11-25 15:48:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|41
1732549700000|2024-11-25 15:48:20|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|41
1732549720000|2024-11-25 15:48:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|68
1732549740000|2024-11-25 15:49:00|||||||||1
1732549770000|2024-11-25 15:49:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|241
1732549800000|2024-11-25 15:50:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|49
1732549810000|2024-11-25 15:50:10|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|15
1732549830000|2024-11-25 15:50:30|||||||||120
1732549840000|2024-11-25 15:50:40|||||||||121
1732549850000|2024-11-25 15:50:50|||||||||66
1732549870000|2024-11-25 15:51:10|||||||||17
1732549880000|2024-11-25 15:51:20|||||||||1
1732549890000|2024-11-25 15:51:30|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|41
1732549910000|2024-11-25 15:51:50|||||||||1
1732549920000|2024-11-25 15:52:00|||||||||1
1732549930000|2024-11-25 15:52:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|24
1732549950000|2024-11-25 15:52:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|132
1732549960000|2024-11-25 15:52:40|||||||||282
1732549970000|2024-11-25 15:52:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|89
1732549980000|2024-11-25 15:53:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|8
1732550010000|2024-11-25 15:53:30|||||||||3
1732550020000|2024-11-25 15:53:40|||||||||1
1732550030000|2024-11-25 15:53:50|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|43
1732550040000|2024-11-25 15:54:00|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.09|18
1732550050000|2024-11-25 15:54:10|||||||||1
1732550080000|2024-11-25 15:54:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|36
1732550090000|2024-11-25 15:54:50|||||||||1
1732550100000|2024-11-25 15:55:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|142
1732550110000|2024-11-25 15:55:10|140.12|140.04|140.17|140.04|140.17|140.09|140.12|140.04|82
1732550120000|2024-11-25 15:55:20|140.12|140.09|140.12|140.04|140.12|140.09|140.12|140.04|7
1732550130000|2024-11-25 15:55:30|||||||||19
1732550140000|2024-11-25 15:55:40|||||||||2
1732550170000|2024-11-25 15:56:10|||||||||22
1732550190000|2024-11-25 15:56:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|40
1732550200000|2024-11-25 15:56:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|64
1732550220000|2024-11-25 15:57:00|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|164
1732550230000|2024-11-25 15:57:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|13
1732550270000|2024-11-25 15:57:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|97
1732550280000|2024-11-25 15:58:00|140.07||140.02||140.07||140.02||198
1732550300000|2024-11-25 15:58:20|||||||||1
1732550310000|2024-11-25 15:58:30|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.94|115
1732550320000|2024-11-25 15:58:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|10
1732550330000|2024-11-25 15:58:50|||||||||116
1732550340000|2024-11-25 15:59:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|165
1732550370000|2024-11-25 15:59:30|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|399
1732550380000|2024-11-25 15:59:40|||||||||4
1732550390000|2024-11-25 15:59:50|||||||||29
1732550400000|2024-11-25 16:00:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|74
1732550410000|2024-11-25 16:00:10|||||||||23
1732550420000|2024-11-25 16:00:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|89
1732550430000|2024-11-25 16:00:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|46
1732550440000|2024-11-25 16:00:40|||||||||29
1732550450000|2024-11-25 16:00:50|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|972
1732550460000|2024-11-25 16:01:00|||||||||98
1732550470000|2024-11-25 16:01:10|||||||||68
1732550480000|2024-11-25 16:01:20|||||||||433
1732550490000|2024-11-25 16:01:30|||||||||29
1732550500000|2024-11-25 16:01:40|||||||||29
1732550510000|2024-11-25 16:01:50|140.02|139.94|140.02|139.89|140.02|139.94|139.97|139.89|191
1732550520000|2024-11-25 16:02:00||139.94||139.94||139.94||139.94|0
1732550530000|2024-11-25 16:02:10|||||||||23
1732550540000|2024-11-25 16:02:20|||||||||177
1732550550000|2024-11-25 16:02:30|||||||||24
1732550560000|2024-11-25 16:02:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|177
1732550570000|2024-11-25 16:02:50|||||||||105
1732550580000|2024-11-25 16:03:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|58
1732550590000|2024-11-25 16:03:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|85
1732550600000|2024-11-25 16:03:20|||||||||21
1732550610000|2024-11-25 16:03:30|||||||||2
1732550620000|2024-11-25 16:03:40|||||||||22
1732550630000|2024-11-25 16:03:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|119
1732550640000|2024-11-25 16:04:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|38
1732550650000|2024-11-25 16:04:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|55
1732550660000|2024-11-25 16:04:20|140.07||140.02||140.07||140.02||3
1732550680000|2024-11-25 16:04:40|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.94|10
1732550700000|2024-11-25 16:05:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|34
1732550720000|2024-11-25 16:05:20|||||||||30
1732550730000|2024-11-25 16:05:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|108
1732550750000|2024-11-25 16:05:50|140.17||140.12||140.17||140.12||5
1732550760000|2024-11-25 16:06:00|||||||||10
1732550770000|2024-11-25 16:06:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|3
1732550780000|2024-11-25 16:06:20|||||||||11
1732550790000|2024-11-25 16:06:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|110
1732550800000|2024-11-25 16:06:40|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|62
1732550810000|2024-11-25 16:06:50|140.07||140.07||140.12||140.07||50
1732550820000|2024-11-25 16:07:00|||||||||25
1732550830000|2024-11-25 16:07:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|121
1732550860000|2024-11-25 16:07:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|352
1732550870000|2024-11-25 16:07:50|140.17||140.12||140.17||140.12||2
1732550880000|2024-11-25 16:08:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|13
1732550900000|2024-11-25 16:08:20|||||||||134
1732550910000|2024-11-25 16:08:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|202
1732550930000|2024-11-25 16:08:50|||||||||1
1732550940000|2024-11-25 16:09:00|||||||||37
1732550950000|2024-11-25 16:09:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|63
1732550960000|2024-11-25 16:09:20|||||||||27
1732550970000|2024-11-25 16:09:30|||||||||6
1732550980000|2024-11-25 16:09:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|127
1732550990000|2024-11-25 16:09:50|||||||||14
1732551000000|2024-11-25 16:10:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|124
1732551010000|2024-11-25 16:10:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|30
1732551030000|2024-11-25 16:10:30|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|11
1732551040000|2024-11-25 16:10:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|27
1732551050000|2024-11-25 16:10:50|||||||||1
1732551070000|2024-11-25 16:11:10|||||||||11
1732551080000|2024-11-25 16:11:20|||||||||17
1732551100000|2024-11-25 16:11:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|135
1732551120000|2024-11-25 16:12:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|87
1732551130000|2024-11-25 16:12:10||140.09||140.14||140.14||140.09|34
1732551140000|2024-11-25 16:12:20|||||||||1
1732551150000|2024-11-25 16:12:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|326
1732551160000|2024-11-25 16:12:40|||||||||600
1732551170000|2024-11-25 16:12:50|||||||||4000
1732551180000|2024-11-25 16:13:00|||||||||18
1732551190000|2024-11-25 16:13:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|190
1732551200000|2024-11-25 16:13:20|||||||||571
1732551220000|2024-11-25 16:13:40|||||||||33
1732551230000|2024-11-25 16:13:50||140.19||140.19||140.24||140.19|32
1732551240000|2024-11-25 16:14:00|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|34
1732551250000|2024-11-25 16:14:10|||||||||21
1732551260000|2024-11-25 16:14:20|140.32||140.27||140.32||140.27||3
1732551280000|2024-11-25 16:14:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|124
1732551290000|2024-11-25 16:14:50|||||||||1200
1732551300000|2024-11-25 16:15:00|||||||||206
1732551310000|2024-11-25 16:15:10|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|218
1732551340000|2024-11-25 16:15:40|||||||||24
1732551350000|2024-11-25 16:15:50|||||||||75
1732551380000|2024-11-25 16:16:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|124
1732551390000|2024-11-25 16:16:30|||||||||1
1732551420000|2024-11-25 16:17:00|||||||||22
1732551430000|2024-11-25 16:17:10|||||||||4
1732551440000|2024-11-25 16:17:20|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|104
1732551460000|2024-11-25 16:17:40|||||||||3
1732551470000|2024-11-25 16:17:50|||||||||366
1732551480000|2024-11-25 16:18:00|||||||||207
1732551490000|2024-11-25 16:18:10|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|203
1732551510000|2024-11-25 16:18:30|||||||||3
1732551520000|2024-11-25 16:18:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|69
1732551530000|2024-11-25 16:18:50|140.27|140.19|140.27|140.14|140.27|140.19|140.22|140.14|75
1732551540000|2024-11-25 16:19:00|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.14|8
1732551550000|2024-11-25 16:19:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|6
1732551570000|2024-11-25 16:19:30|||||||||10
1732551580000|2024-11-25 16:19:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|4
1732551590000|2024-11-25 16:19:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|94
1732551610000|2024-11-25 16:20:10|||||||||1
1732551630000|2024-11-25 16:20:30|||||||||127
1732551640000|2024-11-25 16:20:40|||||||||3
1732551650000|2024-11-25 16:20:50|||||||||35
1732551660000|2024-11-25 16:21:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|184
1732551670000|2024-11-25 16:21:10|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|68
1732551680000|2024-11-25 16:21:20|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|78
1732551690000|2024-11-25 16:21:30|||||||||2
1732551700000|2024-11-25 16:21:40|||||||||3
1732551710000|2024-11-25 16:21:50|||||||||9
1732551720000|2024-11-25 16:22:00|||||||||3
1732551730000|2024-11-25 16:22:10|||||||||31
1732551740000|2024-11-25 16:22:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|265
1732551750000|2024-11-25 16:22:30|140.22|140.14|140.22|140.14|140.22|140.14|140.17|140.09|64
1732551760000|2024-11-25 16:22:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|13
1732551770000|2024-11-25 16:22:50|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|4
1732551790000|2024-11-25 16:23:10|||||||||1643
1732551800000|2024-11-25 16:23:20|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|95
1732551810000|2024-11-25 16:23:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|28
1732551820000|2024-11-25 16:23:40|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|155
1732551830000|2024-11-25 16:23:50|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|71
1732551840000|2024-11-25 16:24:00|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|158
1732551850000|2024-11-25 16:24:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|23
1732551860000|2024-11-25 16:24:20|||||||||162
1732551880000|2024-11-25 16:24:40||140.09||140.14||140.14||140.09|79
1732551890000|2024-11-25 16:24:50||140.09||140.14||140.14||140.09|39
1732551900000|2024-11-25 16:25:00|||||||||21
1732551910000|2024-11-25 16:25:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|23
1732551930000|2024-11-25 16:25:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|195
1732551940000|2024-11-25 16:25:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|84
1732551960000|2024-11-25 16:26:00|||||||||32
1732551970000|2024-11-25 16:26:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|90
1732551980000|2024-11-25 16:26:20|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|76
1732551990000|2024-11-25 16:26:30|||||||||156
1732552000000|2024-11-25 16:26:40|||||||||32
1732552010000|2024-11-25 16:26:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|113
1732552020000|2024-11-25 16:27:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|48
1732552030000|2024-11-25 16:27:10|||||||||33
1732552040000|2024-11-25 16:27:20|||||||||1
1732552050000|2024-11-25 16:27:30|||||||||35
1732552060000|2024-11-25 16:27:40|||||||||79
1732552070000|2024-11-25 16:27:50|||||||||23
1732552080000|2024-11-25 16:28:00|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|129
1732552090000|2024-11-25 16:28:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|108
1732552100000|2024-11-25 16:28:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|3
1732552110000|2024-11-25 16:28:30|||||||||11
1732552120000|2024-11-25 16:28:40|||||||||59
1732552130000|2024-11-25 16:28:50|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|189
1732552140000|2024-11-25 16:29:00|||||||||11
1732552150000|2024-11-25 16:29:10|||||||||557
1732552160000|2024-11-25 16:29:20|||||||||69
1732552170000|2024-11-25 16:29:30|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|651
1732552180000|2024-11-25 16:29:40|||||||||113
1732552190000|2024-11-25 16:29:50||139.99||139.99||139.99||139.99|90
1732552200000|2024-11-25 16:30:00|140.07|140.04|140.12|140.04|140.12|140.04|140.07|139.99|352
1732552210000|2024-11-25 16:30:10|||||||||1
1732552220000|2024-11-25 16:30:20|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|506
1732552230000|2024-11-25 16:30:30|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|12
1732552240000|2024-11-25 16:30:40|||||||||12
1732552250000|2024-11-25 16:30:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|238
1732552260000|2024-11-25 16:31:00|||||||||376
1732552270000|2024-11-25 16:31:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|140
1732552280000|2024-11-25 16:31:20|||||||||16
1732552290000|2024-11-25 16:31:30|||||||||19
1732552300000|2024-11-25 16:31:40|||||||||119
1732552310000|2024-11-25 16:31:50|||||||||243
1732552320000|2024-11-25 16:32:00|||||||||7
1732552330000|2024-11-25 16:32:10|||||||||115
1732552340000|2024-11-25 16:32:20|||||||||52
1732552350000|2024-11-25 16:32:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|52
1732552360000|2024-11-25 16:32:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|48
1732552370000|2024-11-25 16:32:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|188
1732552380000|2024-11-25 16:33:00|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|481
1732552390000|2024-11-25 16:33:10|||||||||4
1732552400000|2024-11-25 16:33:20|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|191
1732552410000|2024-11-25 16:33:30|||||||||547
1732552420000|2024-11-25 16:33:40|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|222
1732552430000|2024-11-25 16:33:50|||||||||108
1732552440000|2024-11-25 16:34:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|186
1732552450000|2024-11-25 16:34:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|397
1732552460000|2024-11-25 16:34:20|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|443
1732552470000|2024-11-25 16:34:30|139.92|139.84|139.92|139.84|139.97|139.84|139.92|139.84|179
1732552480000|2024-11-25 16:34:40|139.97|139.79|139.87|139.79|139.97|139.79|139.87|139.79|422
1732552490000|2024-11-25 16:34:50|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|545
1732552500000|2024-11-25 16:35:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|341
1732552510000|2024-11-25 16:35:10|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|53
1732552520000|2024-11-25 16:35:20|140.02||140.02||140.02||140.02||13
1732552530000|2024-11-25 16:35:30|||||||||20
1732552540000|2024-11-25 16:35:40||139.94||139.94||139.94||139.94|138
1732552550000|2024-11-25 16:35:50|139.97|139.89|139.87|139.79|139.97|139.89|139.82|139.74|255
1732552560000|2024-11-25 16:36:00|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|164
1732552570000|2024-11-25 16:36:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|99
1732552580000|2024-11-25 16:36:20|||||||||3
1732552590000|2024-11-25 16:36:30|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|79
1732552600000|2024-11-25 16:36:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|82
1732552610000|2024-11-25 16:36:50||139.79||139.84||139.84||139.79|41
1732552620000|2024-11-25 16:37:00||139.79||139.84||139.84||139.79|112
1732552630000|2024-11-25 16:37:10|||||||||5
1732552640000|2024-11-25 16:37:20|139.97|139.89|139.97|139.84|139.97|139.89|139.97|139.84|596
1732552650000|2024-11-25 16:37:30||139.89||139.89||139.89||139.89|549
1732552660000|2024-11-25 16:37:40|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|303
1732552670000|2024-11-25 16:37:50|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|397
1732552680000|2024-11-25 16:38:00|139.97|139.89|139.92|139.84|139.97|139.89|139.92|139.84|882
1732552690000|2024-11-25 16:38:10|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|141
1732552700000|2024-11-25 16:38:20|139.87||139.87||139.87||139.87||1
1732552710000|2024-11-25 16:38:30|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|366
1732552720000|2024-11-25 16:38:40|||||||||936
1732552730000|2024-11-25 16:38:50|139.87|139.79|139.87|139.79|139.92|139.84|139.87|139.79|89
1732552740000|2024-11-25 16:39:00|||||||||65
1732552750000|2024-11-25 16:39:10||139.74||139.79||139.79||139.74|143
1732552770000|2024-11-25 16:39:30|139.92||139.87||139.92||139.87||52
1732552780000|2024-11-25 16:39:40|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|93
1732552790000|2024-11-25 16:39:50|140.02||139.97||140.02||139.97||27
1732552800000|2024-11-25 16:40:00|||||||||25
1732552810000|2024-11-25 16:40:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|244
1732552830000|2024-11-25 16:40:30||139.79||139.84||139.84||139.79|4
1732552850000|2024-11-25 16:40:50|||||||||23
1732552860000|2024-11-25 16:41:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|29
1732552870000|2024-11-25 16:41:10|||||||||104
1732552880000|2024-11-25 16:41:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|68
1732552890000|2024-11-25 16:41:30|||||||||25
1732552900000|2024-11-25 16:41:40|||||||||25
1732552910000|2024-11-25 16:41:50|||||||||25
1732552930000|2024-11-25 16:42:10||139.74||139.74||139.74||139.74|129
1732552940000|2024-11-25 16:42:20||139.79||139.79||139.79||139.74|55
1732552950000|2024-11-25 16:42:30||139.74||139.79||139.79||139.74|102
1732552960000|2024-11-25 16:42:40|||||||||100
1732552980000|2024-11-25 16:43:00|||||||||26
1732553000000|2024-11-25 16:43:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|152
1732553010000|2024-11-25 16:43:30|||||||||20
1732553020000|2024-11-25 16:43:40|||||||||20
1732553030000|2024-11-25 16:43:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|273
1732553040000|2024-11-25 16:44:00|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|111
1732553060000|2024-11-25 16:44:20||139.74||139.79||139.79||139.74|104
1732553090000|2024-11-25 16:44:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|59
1732553100000|2024-11-25 16:45:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1732553120000|2024-11-25 16:45:20|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|123
1732553130000|2024-11-25 16:45:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|80
1732553140000|2024-11-25 16:45:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|100
1732553150000|2024-11-25 16:45:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|303
1732553170000|2024-11-25 16:46:10|||||||||120
1732553180000|2024-11-25 16:46:20|||||||||106
1732553200000|2024-11-25 16:46:40|||||||||100
1732553240000|2024-11-25 16:47:20|||||||||24
1732553250000|2024-11-25 16:47:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|130
1732553280000|2024-11-25 16:48:00|||||||||25
1732553290000|2024-11-25 16:48:10||139.69||139.69||139.69||139.69|104
1732553300000|2024-11-25 16:48:20|139.77||139.82||139.82||139.77||12
1732553310000|2024-11-25 16:48:30|139.77||139.77||139.77||139.77||0
1732553320000|2024-11-25 16:48:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1732553330000|2024-11-25 16:48:50|||||||||6
1732553340000|2024-11-25 16:49:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|11
1732553360000|2024-11-25 16:49:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|12
1732553370000|2024-11-25 16:49:30||139.59||139.64||139.64||139.59|0
1732553400000|2024-11-25 16:50:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|167
1732553440000|2024-11-25 16:50:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|114
1732553500000|2024-11-25 16:51:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|48
1732553550000|2024-11-25 16:52:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|52
1732553580000|2024-11-25 16:53:00|||||||||3
1732553610000|2024-11-25 16:53:30|||||||||9
1732553630000|2024-11-25 16:53:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|63
1732553640000|2024-11-25 16:54:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|237
1732553700000|2024-11-25 16:55:00|||||||||308
1732553710000|2024-11-25 16:55:10|139.87||139.87||139.87||139.87||46
1732553720000|2024-11-25 16:55:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|299
1732553750000|2024-11-25 16:55:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|209
1732553770000|2024-11-25 16:56:10|||||||||20
1732553780000|2024-11-25 16:56:20|||||||||20
1732553810000|2024-11-25 16:56:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1732553950000|2024-11-25 16:59:10|||||||||69
1732553960000|2024-11-25 16:59:20|||||||||9
1732554060000|2024-11-25 17:01:00|139.87||139.82||139.87||139.82||0
1732554080000|2024-11-25 17:01:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|34
1732554100000|2024-11-25 17:01:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|200
1732554120000|2024-11-25 17:02:00|139.87||139.82||139.87||139.82||24
1732554130000|2024-11-25 17:02:10|139.87||139.82||139.87||139.82||0
1732554140000|2024-11-25 17:02:20|139.87||139.82||139.87||139.82||35
1732554180000|2024-11-25 17:03:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|7
1732554250000|2024-11-25 17:04:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|4
1732554270000|2024-11-25 17:04:30|||||||||52
1732554290000|2024-11-25 17:04:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|36
1732554370000|2024-11-25 17:06:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|10
1732554460000|2024-11-25 17:07:40|||||||||250
1732554470000|2024-11-25 17:07:50||139.69||139.69||139.69||139.69|10
1732554480000|2024-11-25 17:08:00|139.77||139.77||139.82||139.77||5
1732554490000|2024-11-25 17:08:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|136
1732554510000|2024-11-25 17:08:30||139.69||139.69||139.69||139.69|154
1732554520000|2024-11-25 17:08:40|139.77||139.77||139.77||139.77||0
1732554560000|2024-11-25 17:09:20||139.64||139.69||139.69||139.64|235
1732554570000|2024-11-25 17:09:30||139.64||139.69||139.69||139.64|0
1732554650000|2024-11-25 17:10:50|||||||||136
1732554710000|2024-11-25 17:11:50||139.64||139.69||139.69||139.64|22
1732554720000|2024-11-25 17:12:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|12
1732554730000|2024-11-25 17:12:10|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|55
1732554840000|2024-11-25 17:14:00|||||||||73
1732554850000|2024-11-25 17:14:10||139.54||139.59||139.59||139.54|0
1732554860000|2024-11-25 17:14:20|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|36
1732554890000|2024-11-25 17:14:50|||||||||54
1732554900000|2024-11-25 17:15:00|||||||||1
1732554910000|2024-11-25 17:15:10|||||||||1
1732554940000|2024-11-25 17:15:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|0
1732554950000|2024-11-25 17:15:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|16
1732555030000|2024-11-25 17:17:10|||||||||128
1732555040000|2024-11-25 17:17:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|203
1732555050000|2024-11-25 17:17:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|50
1732555060000|2024-11-25 17:17:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1732555080000|2024-11-25 17:18:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|0
1732555140000|2024-11-25 17:19:00||139.54||139.54||139.54||139.54|1
1732555150000|2024-11-25 17:19:10|139.62|139.59|139.62|139.54|139.62|139.59|139.62|139.54|0
1732555160000|2024-11-25 17:19:20|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|10
1732555210000|2024-11-25 17:20:10|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|36
1732555220000|2024-11-25 17:20:20|||||||||20
1732555230000|2024-11-25 17:20:30|139.67||139.62||139.67||139.62||5
1732555290000|2024-11-25 17:21:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|35
1732555360000|2024-11-25 17:22:40|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|105
1732555370000|2024-11-25 17:22:50||139.49||139.49||139.49||139.49|0
1732555380000|2024-11-25 17:23:00|||||||||10
1732555420000|2024-11-25 17:23:40|139.62||139.62||139.62||139.62||0
1732555430000|2024-11-25 17:23:50|139.57||139.57||139.57||139.57||0
1732555460000|2024-11-25 17:24:20|139.62||139.57||139.62||139.57||7
1732555480000|2024-11-25 17:24:40|139.62||139.57||139.62||139.57||13
1732555500000|2024-11-25 17:25:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|13
1732555530000|2024-11-25 17:25:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|10
1732555600000|2024-11-25 17:26:40|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|40
1732555640000|2024-11-25 17:27:20|||||||||4
1732555650000|2024-11-25 17:27:30|||||||||43
1732555700000|2024-11-25 17:28:20|||||||||40
1732555710000|2024-11-25 17:28:30|||||||||9
1732555740000|2024-11-25 17:29:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|52
1732555820000|2024-11-25 17:30:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|0
1732555830000|2024-11-25 17:30:30||139.54||139.54||139.54||139.54|10
1732555840000|2024-11-25 17:30:40|139.62||139.62||139.62||139.62||0
1732555910000|2024-11-25 17:31:50|||||||||5
1732555920000|2024-11-25 17:32:00|139.67||139.67||139.67||139.62||5
1732555930000|2024-11-25 17:32:10||139.59||139.59||139.59||139.54|0
1732555950000|2024-11-25 17:32:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|105
1732555980000|2024-11-25 17:33:00|139.67||139.67||139.67||139.67||0
1732555990000|2024-11-25 17:33:10|139.62||139.67||139.67||139.62||1
1732556000000|2024-11-25 17:33:20||139.59||139.59||139.59||139.59|0
1732556040000|2024-11-25 17:34:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|9
1732556110000|2024-11-25 17:35:10|||||||||2
1732556170000|2024-11-25 17:36:10||139.49||139.49||139.49||139.49|2
1732556180000|2024-11-25 17:36:20||139.54||139.54||139.54||139.49|0
1732556190000|2024-11-25 17:36:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1732556220000|2024-11-25 17:37:00|||||||||16
1732556250000|2024-11-25 17:37:30||139.44||139.49||139.49||139.44|0
1732556290000|2024-11-25 17:38:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|0
1732556340000|2024-11-25 17:39:00|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.49|0
1732556350000|2024-11-25 17:39:10||139.44||139.44||139.44||139.44|0
1732556360000|2024-11-25 17:39:20|139.52||139.57||139.57||139.52||11
1732556370000|2024-11-25 17:39:30|139.52||139.52||139.52||139.52||0
1732556390000|2024-11-25 17:39:50|139.57||139.57||139.57||139.52||0
1732556400000|2024-11-25 17:40:00|139.52||139.57||139.57||139.52||0
1732556410000|2024-11-25 17:40:10|139.52|139.49|139.57|139.49|139.57|139.49|139.52|139.49|0
1732556460000|2024-11-25 17:41:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|15
1732556490000|2024-11-25 17:41:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|35
1732556520000|2024-11-25 17:42:00|||||||||2
1732556530000|2024-11-25 17:42:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|19
1732556550000|2024-11-25 17:42:30|139.57||139.52||139.57||139.52||5
1732556560000|2024-11-25 17:42:40|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.49|0
1732556580000|2024-11-25 17:43:00||139.44||139.49||139.49||139.44|0
1732556590000|2024-11-25 17:43:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|20
1732556650000|2024-11-25 17:44:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|10
1732556660000|2024-11-25 17:44:20|139.52||139.52||139.52||139.47||44
1732556670000|2024-11-25 17:44:30|139.47||139.47||139.47||139.47||1
1732556680000|2024-11-25 17:44:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|108
1732556690000|2024-11-25 17:44:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|0
1732556700000|2024-11-25 17:45:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|15
1732556720000|2024-11-25 17:45:20|||||||||8
1732556730000|2024-11-25 17:45:30|||||||||18
1732556750000|2024-11-25 17:45:50|||||||||12
1732556760000|2024-11-25 17:46:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|1
1732556780000|2024-11-25 17:46:20|139.47||139.47||139.47||139.42||0
1732556790000|2024-11-25 17:46:30||139.39||139.34||139.39||139.34|8
1732556800000|2024-11-25 17:46:40||139.39||139.34||139.39||139.34|0
1732556810000|2024-11-25 17:46:50||139.39||139.39||139.39||139.34|0
1732556830000|2024-11-25 17:47:10|139.52||139.47||139.52||139.47||6
1732556840000|2024-11-25 17:47:20|139.52||139.47||139.52||139.47||0
1732556860000|2024-11-25 17:47:40|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|10
1732556870000|2024-11-25 17:47:50|139.52||139.52||139.52||139.52||0
1732556880000|2024-11-25 17:48:00|139.47|139.44|139.52|139.44|139.52|139.44|139.47|139.44|0
1732556940000|2024-11-25 17:49:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|0
1732556950000|2024-11-25 17:49:10||139.44||139.49||139.49||139.44|0
1732556970000|2024-11-25 17:49:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|43
1732556980000|2024-11-25 17:49:40|139.57||139.57||139.57||139.57||2
1732557000000|2024-11-25 17:50:00||139.49||139.49||139.49||139.49|0
1732557010000|2024-11-25 17:50:10|139.62||139.62||139.62||139.62||0
1732557020000|2024-11-25 17:50:20||139.54||139.54||139.54||139.49|0
1732557030000|2024-11-25 17:50:30||139.49||139.49||139.49||139.49|0
1732557040000|2024-11-25 17:50:40||139.54||139.54||139.54||139.49|0
1732557060000|2024-11-25 17:51:00||139.49||139.54||139.54||139.49|0
1732557110000|2024-11-25 17:51:50||139.49||139.49||139.49||139.49|0
1732557120000|2024-11-25 17:52:00|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.54|0
1732557150000|2024-11-25 17:52:30||139.49||139.54||139.54||139.49|0
1732557220000|2024-11-25 17:53:40|||||||||2
1732557270000|2024-11-25 17:54:30|||||||||50
1732557340000|2024-11-25 17:55:40|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|1
1732557360000|2024-11-25 17:56:00||139.59||139.59||139.59||139.59|0
1732557370000|2024-11-25 17:56:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|20
1732557380000|2024-11-25 17:56:20|||||||||430
1732557390000|2024-11-25 17:56:30|139.67||139.62||139.67||139.62||0
1732557400000|2024-11-25 17:56:40|139.67||139.67||139.67||139.67||0
1732557410000|2024-11-25 17:56:50||139.59||139.54||139.59||139.54|0
1732557420000|2024-11-25 17:57:00||139.59||139.54||139.59||139.54|0
1732557430000|2024-11-25 17:57:10||139.59||139.59||139.59||139.59|0
1732557490000|2024-11-25 17:58:10|||||||||25
1732557530000|2024-11-25 17:58:50||139.54||139.59||139.59||139.54|1
1732557540000|2024-11-25 17:59:00||139.54||139.54||139.59||139.54|0
1732557550000|2024-11-25 17:59:10||139.59||139.59||139.59||139.54|0
1732557570000|2024-11-25 17:59:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|11
1732557590000|2024-11-25 17:59:50|139.67||139.67||139.67||139.67||9
1732557630000|2024-11-25 18:00:30||139.59||139.54||139.59||139.54|0
1732557640000|2024-11-25 18:00:40|139.62||139.62||139.62||139.62||0
1732557660000|2024-11-25 18:01:00|139.67||139.67||139.67||139.67||150
1732557670000|2024-11-25 18:01:10||139.59||139.59||139.59||139.59|0
1732557720000|2024-11-25 18:02:00|||||||||1
1732557740000|2024-11-25 18:02:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|47
1732557770000|2024-11-25 18:02:50|139.77||139.77||139.77||139.77||27
1732557780000|2024-11-25 18:03:00|139.72|139.69|139.72|139.64|139.72|139.69|139.72|139.64|25
1732557800000|2024-11-25 18:03:20||139.59||139.64||139.64||139.59|0
1732557820000|2024-11-25 18:03:40|139.77||139.77||139.77||139.77||0
1732557830000|2024-11-25 18:03:50||139.69||139.69||139.69||139.69|0
1732557860000|2024-11-25 18:04:20|||||||||1
1732557930000|2024-11-25 18:05:30||139.64||139.64||139.64||139.64|21
1732557960000|2024-11-25 18:06:00|139.72|139.69|139.77|139.64|139.77|139.69|139.72|139.64|1
1732557980000|2024-11-25 18:06:20|139.72||139.72||139.72||139.72||7
1732558130000|2024-11-25 18:08:50||139.59||139.59||139.59||139.59|0
1732558140000|2024-11-25 18:09:00||139.64||139.59||139.64||139.59|0
1732558150000|2024-11-25 18:09:10|139.67||139.67||139.67||139.67||0
1732558240000|2024-11-25 18:10:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1732558270000|2024-11-25 18:11:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1732558280000|2024-11-25 18:11:20|139.72||139.67||139.72||139.67||0
1732558290000|2024-11-25 18:11:30|139.72||139.72||139.72||139.72||0
1732558300000|2024-11-25 18:11:40|139.67|139.64|139.67|139.59|139.67|139.64|139.67|139.59|0
1732558310000|2024-11-25 18:11:50|139.72||139.67||139.72||139.67||0
1732558320000|2024-11-25 18:12:00|139.72||139.67||139.72||139.67||0
1732558330000|2024-11-25 18:12:10|139.72||139.72||139.72||139.72||0
1732558340000|2024-11-25 18:12:20|139.67||139.72||139.72||139.67||0
1732558350000|2024-11-25 18:12:30|139.67||139.67||139.67||139.67||0
1732558370000|2024-11-25 18:12:50|139.72||139.67||139.72||139.67||0
1732558380000|2024-11-25 18:13:00|139.72||139.72||139.72||139.67||0
1732558390000|2024-11-25 18:13:10|139.67||139.67||139.72||139.67||0
1732558400000|2024-11-25 18:13:20|139.72||139.72||139.72||139.67||0
1732558410000|2024-11-25 18:13:30|139.67||139.72||139.72||139.67||0
1732558420000|2024-11-25 18:13:40||139.64||139.64||139.64||139.64|0
1732558430000|2024-11-25 18:13:50||139.59||139.59||139.64||139.59|0
1732558440000|2024-11-25 18:14:00||139.64||139.64||139.64||139.59|3
1732558510000|2024-11-25 18:15:10||139.59||139.59||139.59||139.59|0
1732558520000|2024-11-25 18:15:20||139.64||139.64||139.64||139.64|0
1732558590000|2024-11-25 18:16:30||139.59||139.59||139.59||139.59|8
1732558600000|2024-11-25 18:16:40|139.67||139.72||139.72||139.67||0
1732558630000|2024-11-25 18:17:10|139.67||139.72||139.72||139.67||0
1732558650000|2024-11-25 18:17:30||139.64||139.64||139.64||139.59|0
1732558660000|2024-11-25 18:17:40||139.59||139.64||139.64||139.59|0
1732558670000|2024-11-25 18:17:50||139.59||139.59||139.59||139.59|0
1732558680000|2024-11-25 18:18:00|139.67||139.67||139.67||139.67||0
1732558690000|2024-11-25 18:18:10|139.72||139.67||139.72||139.67||0
1732558700000|2024-11-25 18:18:20|139.72||139.72||139.72||139.72||0
1732558720000|2024-11-25 18:18:40|139.67|139.64|139.72|139.64|139.72|139.64|139.67|139.64|0
1732558730000|2024-11-25 18:18:50||139.59||139.59||139.59||139.59|0
1732558740000|2024-11-25 18:19:00|139.67||139.72||139.72||139.67||0
1732558760000|2024-11-25 18:19:20||139.64||139.64||139.64||139.64|0
1732558830000|2024-11-25 18:20:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|1
1732558870000|2024-11-25 18:21:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1732558880000|2024-11-25 18:21:20||139.59||139.59||139.64||139.59|0
1732558890000|2024-11-25 18:21:30|139.67||139.67||139.67||139.67||0
1732558900000|2024-11-25 18:21:40|139.72|139.64|139.72|139.59|139.72|139.64|139.72|139.59|0
1732558910000|2024-11-25 18:21:50||139.64||139.64||139.64||139.64|0
1732558920000|2024-11-25 18:22:00||139.59||139.64||139.64||139.59|0
1732558930000|2024-11-25 18:22:10||139.59||139.59||139.59||139.59|0
1732558940000|2024-11-25 18:22:20|139.67||139.72||139.72||139.67||0
1732558980000|2024-11-25 18:23:00||139.64||139.64||139.64||139.64|0
1732558990000|2024-11-25 18:23:10||139.59||139.59||139.59||139.59|0
1732559000000|2024-11-25 18:23:20|139.67||139.72||139.72||139.67||0
1732559020000|2024-11-25 18:23:40||139.64||139.64||139.64||139.64|0
1732559080000|2024-11-25 18:24:40|||||||||1
1732559090000|2024-11-25 18:24:50|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|512
1732559100000|2024-11-25 18:25:00|||||||||3
1732559140000|2024-11-25 18:25:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|189
1732559170000|2024-11-25 18:26:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|54
1732559180000|2024-11-25 18:26:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|47
1732559190000|2024-11-25 18:26:30|||||||||111
1732559330000|2024-11-25 18:28:50|||||||||37
1732559440000|2024-11-25 18:30:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|17
1732559490000|2024-11-25 18:31:30|||||||||2
1732559570000|2024-11-25 18:32:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|20
1732559580000|2024-11-25 18:33:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|292
1732559700000|2024-11-25 18:35:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|6
1732559710000|2024-11-25 18:35:10|139.82||139.77||139.82||139.77||0
1732559720000|2024-11-25 18:35:20||139.64||139.69||139.69||139.64|0
1732559730000|2024-11-25 18:35:30|139.82||139.82||139.82||139.77||6
1732559750000|2024-11-25 18:35:50||139.74||139.69||139.74||139.69|0
1732559760000|2024-11-25 18:36:00||139.74||139.74||139.74||139.74|0
1732559770000|2024-11-25 18:36:10||139.69||139.69||139.69||139.69|0
1732559780000|2024-11-25 18:36:20||139.74||139.74||139.74||139.74|0
1732559810000|2024-11-25 18:36:50||139.69||139.69||139.69||139.69|0
1732559820000|2024-11-25 18:37:00|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.74|3
1732559830000|2024-11-25 18:37:10|139.77|139.69|139.82|139.69|139.82|139.69|139.77|139.69|11
1732559840000|2024-11-25 18:37:20|139.77||139.82||139.82||139.77||10
1732559850000|2024-11-25 18:37:30||139.74||139.74||139.74||139.74|0
1732559940000|2024-11-25 18:39:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|14
1732559950000|2024-11-25 18:39:10|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|0
1732559960000|2024-11-25 18:39:20||139.74||139.74||139.74||139.69|0
1732559970000|2024-11-25 18:39:30||139.69||139.69||139.74||139.69|0
1732559980000|2024-11-25 18:39:40||139.74||139.74||139.74||139.69|0
1732560030000|2024-11-25 18:40:30|139.87||139.82||139.87||139.82||0
1732560050000|2024-11-25 18:40:50||139.69||139.69||139.69||139.69|0
1732560060000|2024-11-25 18:41:00|139.77||139.77||139.77||139.77||106
1732560100000|2024-11-25 18:41:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1732560120000|2024-11-25 18:42:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|28
1732560160000|2024-11-25 18:42:40||139.69||139.69||139.69||139.69|0
1732560180000|2024-11-25 18:43:00|139.77||139.82||139.82||139.77||14
1732560200000|2024-11-25 18:43:20||139.74||139.74||139.74||139.74|0
1732560260000|2024-11-25 18:44:20||139.69||139.74||139.74||139.69|0
1732560270000|2024-11-25 18:44:30||139.69||139.74||139.74||139.69|0
1732560280000|2024-11-25 18:44:40||139.69||139.69||139.69||139.69|0
1732560290000|2024-11-25 18:44:50||139.74||139.69||139.74||139.69|0
1732560300000|2024-11-25 18:45:00||139.74||139.74||139.74||139.69|0
1732560330000|2024-11-25 18:45:30|139.87||139.87||139.87||139.87||0
1732560350000|2024-11-25 18:45:50||139.79||139.79||139.79||139.79|0
1732560410000|2024-11-25 18:46:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1732560420000|2024-11-25 18:47:00|139.87||139.82||139.87||139.82||0
1732560430000|2024-11-25 18:47:10|139.87||139.82||139.87||139.82||0
1732560450000|2024-11-25 18:47:30|139.87||139.82||139.87||139.82||0
1732560530000|2024-11-25 18:48:50|139.87||139.87||139.87||139.87||0
1732560540000|2024-11-25 18:49:00|139.82||139.82||139.82||139.82||0
1732560580000|2024-11-25 18:49:40||139.69||139.69||139.69||139.69|0
1732560590000|2024-11-25 18:49:50||139.74||139.74||139.74||139.74|0
1732560620000|2024-11-25 18:50:20|139.87||139.87||139.87||139.87||9
1732560650000|2024-11-25 18:50:50|139.82||139.87||139.87||139.82||8
1732560660000|2024-11-25 18:51:00|139.82||139.87||139.87||139.82||0
1732560720000|2024-11-25 18:52:00||139.79||139.79||139.79||139.79|0
1732560750000|2024-11-25 18:52:30|||||||||1
1732560880000|2024-11-25 18:54:40||139.74||139.74||139.74||139.74|0
1732560900000|2024-11-25 18:55:00|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.79|0
1732560910000|2024-11-25 18:55:10|||||||||1
1732561130000|2024-11-25 18:58:50|||||||||2
1732561150000|2024-11-25 18:59:10|139.92||139.92||139.92||139.92||10
1732561170000|2024-11-25 18:59:30||139.84||139.84||139.84||139.84|0
1732561220000|2024-11-25 19:00:20|139.97||139.92||139.97||139.92||0
1732561230000|2024-11-25 19:00:30|139.97||139.92||139.97||139.92||8
1732561300000|2024-11-25 19:01:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1732561310000|2024-11-25 19:01:50|139.92||139.92||139.92||139.92||0
1732561320000|2024-11-25 19:02:00|139.87||139.92||139.92||139.87||0
1732561330000|2024-11-25 19:02:10|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|0
1732561340000|2024-11-25 19:02:20||139.79||139.79||139.79||139.79|0
1732561350000|2024-11-25 19:02:30||139.84||139.79||139.84||139.79|0
1732561370000|2024-11-25 19:02:50|139.87||139.92||139.92||139.87||7
1732561390000|2024-11-25 19:03:10|139.87||139.87||139.92||139.87||7
1732561400000|2024-11-25 19:03:20|139.92||139.92||139.92||139.92||0
1732561420000|2024-11-25 19:03:40|139.87||139.87||139.92||139.87||0
1732561440000|2024-11-25 19:04:00|139.92||139.92||139.92||139.92||0
1732561450000|2024-11-25 19:04:10|139.87||139.87||139.87||139.87||0
1732561530000|2024-11-25 19:05:30|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|0
1732561550000|2024-11-25 19:05:50||139.79||139.74||139.79||139.74|0
1732561570000|2024-11-25 19:06:10|139.82||139.82||139.82||139.82||0
1732561590000|2024-11-25 19:06:30|139.87||139.87||139.87||139.87||0
1732561600000|2024-11-25 19:06:40||139.79||139.74||139.79||139.74|0
1732561620000|2024-11-25 19:07:00|139.82||139.87||139.87||139.82||0
1732561640000|2024-11-25 19:07:20||139.79||139.79||139.79||139.79|0
1732561710000|2024-11-25 19:08:30|139.92||139.92||139.92||139.92||3
1732561760000|2024-11-25 19:09:20|139.87||139.92||139.92||139.87||0
1732561770000|2024-11-25 19:09:30|139.87||139.92||139.92||139.87||0
1732561790000|2024-11-25 19:09:50||139.84||139.84||139.84||139.84|0
1732562270000|2024-11-25 19:17:50|||||||||1
1732562300000|2024-11-25 19:18:20|||||||||30
1732562350000|2024-11-25 19:19:10|||||||||49
1732562370000|2024-11-25 19:19:30|||||||||70
1732562420000|2024-11-25 19:20:20||139.79||139.79||139.79||139.79|60
1732562460000|2024-11-25 19:21:00|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|5
1732562470000|2024-11-25 19:21:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|1
1732562540000|2024-11-25 19:22:20||139.74||139.74||139.74||139.74|35
1732562580000|2024-11-25 19:23:00|139.82|139.69|139.82|139.69|139.82|139.69|139.82|139.69|6
1732562590000|2024-11-25 19:23:10|139.77|139.74|139.82|139.69|139.82|139.74|139.77|139.69|33
1732562600000|2024-11-25 19:23:20||139.74||139.69||139.74||139.69|100
1732562610000|2024-11-25 19:23:30|139.77|139.74|139.82|139.69|139.82|139.74|139.77|139.69|11
1732562620000|2024-11-25 19:23:40||139.74||139.74||139.74||139.74|0
1732562640000|2024-11-25 19:24:00||139.69||139.69||139.69||139.69|4
1732562660000|2024-11-25 19:24:20|139.77||139.82||139.82||139.77||18
1732562680000|2024-11-25 19:24:40||139.74||139.74||139.74||139.74|0
1732562750000|2024-11-25 19:25:50|||||||||20
1732562880000|2024-11-25 19:28:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|10
1732563020000|2024-11-25 19:30:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|11
1732563110000|2024-11-25 19:31:50|139.87||139.87||139.87||139.87||0
1732563120000|2024-11-25 19:32:00||139.79||139.79||139.79||139.79|0
1732563130000|2024-11-25 19:32:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1732563340000|2024-11-25 19:35:40|139.87||139.87||139.87||139.87||15
1732563380000|2024-11-25 19:36:20||139.79||139.79||139.79||139.79|0
1732563400000|2024-11-25 19:36:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1732563420000|2024-11-25 19:37:00|139.87||139.87||139.87||139.82||0
1732563430000|2024-11-25 19:37:10|139.82||139.82||139.82||139.82||0
1732563440000|2024-11-25 19:37:20|139.87||139.87||139.87||139.87||0
1732563500000|2024-11-25 19:38:20||139.79||139.79||139.79||139.74|0
1732563520000|2024-11-25 19:38:40||139.74||139.74||139.74||139.74|0
1732563530000|2024-11-25 19:38:50|139.82||139.82||139.82||139.82||0
1732563560000|2024-11-25 19:39:20||139.69||139.69||139.69||139.69|0
1732563570000|2024-11-25 19:39:30|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.74|0
1732563580000|2024-11-25 19:39:40||139.69||139.69||139.69||139.69|0
1732563590000|2024-11-25 19:39:50||139.74||139.74||139.74||139.69|0
1732563660000|2024-11-25 19:41:00|139.87||139.87||139.87||139.82||0
1732563690000|2024-11-25 19:41:30||139.79||139.79||139.79||139.79|0
1732563710000|2024-11-25 19:41:50||139.74||139.74||139.74||139.74|0
1732563720000|2024-11-25 19:42:00||139.79||139.79||139.79||139.79|0
1732563960000|2024-11-25 19:46:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|0
1732564030000|2024-11-25 19:47:10|||||||||1
1732564200000|2024-11-25 19:50:00|||||||||10
1732564440000|2024-11-25 19:54:00||139.79||139.79||139.79||139.79|13
1732564450000|2024-11-25 19:54:10||139.84||139.84||139.84||139.84|0
1732564460000|2024-11-25 19:54:20||139.79||139.79||139.79||139.79|6
1732564480000|2024-11-25 19:54:40|139.87||139.87||139.87||139.87||0
1732564800000|2024-11-25 20:00:00||139.74||139.74||139.74||139.74|19
1732564810000|2024-11-25 20:00:10|139.82|139.69|139.77|139.69|139.82|139.69|139.77|139.69|90
1732564820000|2024-11-25 20:00:20|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|6
1732564840000|2024-11-25 20:00:40|139.77||139.77||139.77||139.77||0
1732564890000|2024-11-25 20:01:30|139.82||139.82||139.82||139.82||7
1732564930000|2024-11-25 20:02:10||139.74||139.69||139.74||139.69|0
1732564960000|2024-11-25 20:02:40|139.77||139.77||139.77||139.77||8
1732564980000|2024-11-25 20:03:00||139.64||139.64||139.64||139.64|2
1732564990000|2024-11-25 20:03:10||139.69||139.69||139.69||139.69|0
1732565090000|2024-11-25 20:04:50|139.82||139.82||139.82||139.82||0
1732565100000|2024-11-25 20:05:00||139.74||139.74||139.74||139.74|0
1732565110000|2024-11-25 20:05:10||139.69||139.69||139.69||139.69|0
1732565160000|2024-11-25 20:06:00|139.77||139.77||139.77||139.77||0
1732565210000|2024-11-25 20:06:50|139.82||139.82||139.82||139.82||0
1732565220000|2024-11-25 20:07:00||139.74||139.74||139.74||139.74|0
1732565230000|2024-11-25 20:07:10||139.69||139.69||139.69||139.69|2
1732565240000|2024-11-25 20:07:20||139.74||139.69||139.74||139.69|0
1732565250000|2024-11-25 20:07:30|139.77||139.77||139.77||139.77||0
1732565260000|2024-11-25 20:07:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|5
1732565280000|2024-11-25 20:08:00||139.69||139.74||139.74||139.69|0
1732565300000|2024-11-25 20:08:20|139.87||139.87||139.87||139.87||5
1732565310000|2024-11-25 20:08:30||139.79||139.74||139.79||139.74|0
1732565360000|2024-11-25 20:09:20||139.79||139.79||139.79||139.79|0
1732565570000|2024-11-25 20:12:50||139.74||139.74||139.79||139.74|7
1732565580000|2024-11-25 20:13:00||139.79||139.79||139.79||139.79|0
1732565590000|2024-11-25 20:13:10||139.74||139.74||139.79||139.74|0
1732565600000|2024-11-25 20:13:20||139.79||139.79||139.79||139.79|0
1732565610000|2024-11-25 20:13:30||139.74||139.79||139.79||139.74|0
1732565620000|2024-11-25 20:13:40||139.74||139.74||139.74||139.74|0
1732565650000|2024-11-25 20:14:10||139.79||139.79||139.79||139.79|0
1732565660000|2024-11-25 20:14:20||139.74||139.74||139.74||139.74|0
1732565720000|2024-11-25 20:15:20||139.79||139.79||139.79||139.79|0
1732566370000|2024-11-25 20:26:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|48
1732566420000|2024-11-25 20:27:00||139.79||139.79||139.79||139.79|0
1732566440000|2024-11-25 20:27:20|139.87||139.87||139.87||139.87||0
1732566450000|2024-11-25 20:27:30|139.92||139.92||139.92||139.87||0
1732566510000|2024-11-25 20:28:30|139.87||139.92||139.92||139.87||0
1732566530000|2024-11-25 20:28:50||139.84||139.84||139.84||139.84|0
1732566910000|2024-11-25 20:35:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|14
1732567040000|2024-11-25 20:37:20|139.92|139.84|139.92|139.79|139.92|139.84|139.92|139.79|18
1732567050000|2024-11-25 20:37:30|139.87||139.87||139.87||139.87||0
1732567170000|2024-11-25 20:39:30||139.74||139.74||139.74||139.74|0
1732567220000|2024-11-25 20:40:20||139.79||139.79||139.79||139.79|0
1732567290000|2024-11-25 20:41:30||139.74||139.74||139.74||139.74|0
1732567310000|2024-11-25 20:41:50||139.79||139.79||139.79||139.74|0
1732567400000|2024-11-25 20:43:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1732567410000|2024-11-25 20:43:30|139.87||139.82||139.87||139.82||0
1732567450000|2024-11-25 20:44:10||139.69||139.69||139.69||139.69|0
1732567470000|2024-11-25 20:44:30||139.74||139.74||139.74||139.74|0
1732567560000|2024-11-25 20:46:00|||||||||10
1732567570000|2024-11-25 20:46:10|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|0
1732567580000|2024-11-25 20:46:20||139.79||139.79||139.79||139.79|0
1732567610000|2024-11-25 20:46:50|||||||||16
1732567630000|2024-11-25 20:47:10||139.74||139.74||139.74||139.74|1
1732567680000|2024-11-25 20:48:00|139.82||139.82||139.82||139.82||0
1732567730000|2024-11-25 20:48:50||139.69||139.69||139.69||139.69|1
1732567740000|2024-11-25 20:49:00|139.77||139.82||139.82||139.77||0
1732567750000|2024-11-25 20:49:10|139.77||139.77||139.77||139.77||0
1732567760000|2024-11-25 20:49:20||139.64||139.64||139.64||139.64|3
1732567780000|2024-11-25 20:49:40||139.69||139.69||139.69||139.69|3
1732567790000|2024-11-25 20:49:50||139.64||139.64||139.64||139.64|0
1732567800000|2024-11-25 20:50:00||139.69||139.69||139.69||139.64|2
1732567830000|2024-11-25 20:50:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|0
1732567860000|2024-11-25 20:51:00|139.77||139.77||139.77||139.77||11
1732567870000|2024-11-25 20:51:10||139.69||139.64||139.69||139.64|0
1732567880000|2024-11-25 20:51:20||139.69||139.64||139.69||139.64|0
1732567890000|2024-11-25 20:51:30|139.72||139.72||139.77||139.72||1
1732567960000|2024-11-25 20:52:40||139.59||139.59||139.59||139.59|0
1732567970000|2024-11-25 20:52:50||139.64||139.64||139.64||139.64|25
1732567990000|2024-11-25 20:53:10|139.77||139.77||139.77||139.77||12
1732568000000|2024-11-25 20:53:20|139.72||139.72||139.72||139.72||0
1732568030000|2024-11-25 20:53:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1732568040000|2024-11-25 20:54:00|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|30
1732568050000|2024-11-25 20:54:10|139.72||139.77||139.77||139.72||39
1732568070000|2024-11-25 20:54:30||139.69||139.69||139.69||139.69|0
1732568080000|2024-11-25 20:54:40||139.64||139.69||139.69||139.64|1
1732568100000|2024-11-25 20:55:00||139.64||139.64||139.64||139.64|0
1732568110000|2024-11-25 20:55:10||139.69||139.64||139.69||139.64|0
1732568120000|2024-11-25 20:55:20|139.72||139.72||139.72||139.72||0
1732568130000|2024-11-25 20:55:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1732568140000|2024-11-25 20:55:40||139.64||139.69||139.69||139.64|0
1732568160000|2024-11-25 20:56:00|139.82||139.82||139.82||139.82||25
1732568180000|2024-11-25 20:56:20|139.77||139.77||139.77||139.77||8
1732568280000|2024-11-25 20:58:00|||||||||9
1732568320000|2024-11-25 20:58:40||139.64||139.64||139.64||139.64|1
1732568340000|2024-11-25 20:59:00||139.69||139.69||139.69||139.69|28
1732568350000|2024-11-25 20:59:10||139.64||139.64||139.64||139.64|0
1732568370000|2024-11-25 20:59:30|139.72|139.59|139.67|139.59|139.72|139.59|139.67|139.59|0
1732568380000|2024-11-25 20:59:40|139.72||139.72||139.72||139.72||203
1732568390000|2024-11-25 20:59:50||139.64||139.59||139.64||139.59|5
1732604400000|2024-11-26 07:00:00|139.74|139.67|138.82|138.74|139.74|139.67|138.82|138.74|54
1732604410000|2024-11-26 07:00:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|117
1732604420000|2024-11-26 07:00:20|138.82|138.64|138.82|138.74|138.82|138.74|138.82|138.64|39
1732604430000|2024-11-26 07:00:30|138.72|138.64|138.77|138.64|138.77|138.64|138.72|138.64|21
1732604440000|2024-11-26 07:00:40|138.72||138.72||138.77||138.72||32
1732604450000|2024-11-26 07:00:50|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|25
1732604460000|2024-11-26 07:01:00|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|8
1732604470000|2024-11-26 07:01:10||138.64||138.64||138.64||138.64|12
1732604480000|2024-11-26 07:01:20|138.72||138.77||138.77||138.72||14
1732604490000|2024-11-26 07:01:30|138.67|138.54|138.67|138.54|138.67|138.54|138.67|138.54|300
1732604500000|2024-11-26 07:01:40|138.62||138.62||138.62||138.62||32
1732604510000|2024-11-26 07:01:50|138.67||138.67||138.67||138.67||9
1732604580000|2024-11-26 07:03:00||138.59||138.54||138.59||138.54|5
1732604620000|2024-11-26 07:03:40|138.62|138.49|138.62|138.49|138.62|138.49|138.62|138.49|0
1732604630000|2024-11-26 07:03:50|138.57|138.44|138.57|138.44|138.57|138.44|138.52|138.44|1
1732604640000|2024-11-26 07:04:00|138.62|138.49|138.62|138.54|138.62|138.54|138.62|138.49|4
1732604670000|2024-11-26 07:04:30||138.49||138.49||138.49||138.49|2
1732604710000|2024-11-26 07:05:10|138.52|138.44|138.52|138.39|138.52|138.44|138.52|138.39|104
1732604720000|2024-11-26 07:05:20|||||||||6
1732604740000|2024-11-26 07:05:40|||||||||23
1732604750000|2024-11-26 07:05:50|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|3
1732604780000|2024-11-26 07:06:20|138.52||138.52||138.52||138.52||0
1732604800000|2024-11-26 07:06:40||138.39||138.39||138.39||138.39|1
1732604830000|2024-11-26 07:07:10|138.47|138.34|138.47|138.34|138.47|138.34|138.47|138.34|1
1732604840000|2024-11-26 07:07:20|138.52|138.39|138.52|138.39|138.52|138.39|138.52|138.39|0
1732604900000|2024-11-26 07:08:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|103
1732604940000|2024-11-26 07:09:00|138.47||138.47||138.47||138.47||11
1732604970000|2024-11-26 07:09:30||138.39||138.39||138.39||138.39|0
1732605000000|2024-11-26 07:10:00|138.52||138.52||138.52||138.52||14
1732605010000|2024-11-26 07:10:10|138.57|138.44|138.57|138.44|138.57|138.49|138.57|138.44|8
1732605050000|2024-11-26 07:10:50|138.62|138.49|138.67|138.54|138.67|138.54|138.62|138.49|29
1732605080000|2024-11-26 07:11:20|138.62||138.67||138.67||138.62||0
1732605100000|2024-11-26 07:11:40|138.62||138.62||138.62||138.62||0
1732605130000|2024-11-26 07:12:10||138.49||138.49||138.49||138.49|1
1732605270000|2024-11-26 07:14:30|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|73
1732605280000|2024-11-26 07:14:40|||||||||1
1732605290000|2024-11-26 07:14:50|||||||||3
1732605300000|2024-11-26 07:15:00|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|1
1732605320000|2024-11-26 07:15:20|||||||||11
1732605330000|2024-11-26 07:15:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|1
1732605340000|2024-11-26 07:15:40|138.72||138.72||138.72||138.72||0
1732605390000|2024-11-26 07:16:30||138.64||138.64||138.64||138.64|0
1732605420000|2024-11-26 07:17:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|0
1732605430000|2024-11-26 07:17:10|138.82||138.82||138.82||138.82||9
1732605470000|2024-11-26 07:17:50||138.74||138.69||138.74||138.69|41
1732605480000|2024-11-26 07:18:00||138.74||138.74||138.74||138.74|0
1732605490000|2024-11-26 07:18:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|4
1732605510000|2024-11-26 07:18:30|138.92||138.92||138.92||138.92||1
1732605530000|2024-11-26 07:18:50|138.97|138.84|138.92|138.84|138.97|138.84|138.92|138.84|1
1732605540000|2024-11-26 07:19:00||138.79||138.79||138.84||138.79|0
1732605600000|2024-11-26 07:20:00||138.84||138.84||138.84||138.84|0
1732605610000|2024-11-26 07:20:10||138.79||138.79||138.79||138.79|0
1732605620000|2024-11-26 07:20:20|138.87||138.87||138.87||138.87||0
1732605650000|2024-11-26 07:20:50|138.92||138.92||138.92||138.92||0
1732605680000|2024-11-26 07:21:20|139.02|138.84|139.02|138.94|139.02|138.94|139.02|138.84|7
1732605690000|2024-11-26 07:21:30||138.89||138.94||138.94||138.89|0
1732605700000|2024-11-26 07:21:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|4
1732605710000|2024-11-26 07:21:50||138.94||138.99||138.99||138.94|0
1732605720000|2024-11-26 07:22:00|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|8
1732605730000|2024-11-26 07:22:10|139.12||139.17||139.17||139.12||0
1732605750000|2024-11-26 07:22:30|139.12|138.99|139.12|139.04|139.17|139.09|139.12|138.99|10
1732605770000|2024-11-26 07:22:50|139.17||139.17||139.17||139.17||0
1732605780000|2024-11-26 07:23:00|139.12|139.09|139.12|139.04|139.12|139.09|139.12|139.04|6
1732605800000|2024-11-26 07:23:20||138.99||139.04||139.04||138.99|6
1732605810000|2024-11-26 07:23:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|6
1732605840000|2024-11-26 07:24:00||138.94||138.94||138.99||138.94|0
1732605850000|2024-11-26 07:24:10|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|19
1732605870000|2024-11-26 07:24:30||138.89||138.89||138.89||138.89|0
1732605900000|2024-11-26 07:25:00||138.94||138.94||138.94||138.94|0
1732605920000|2024-11-26 07:25:20||138.89||138.89||138.89||138.89|0
1732605940000|2024-11-26 07:25:40|139.07|138.94|139.07|138.94|139.07|138.99|139.07|138.94|8
1732605960000|2024-11-26 07:26:00||138.99||138.99||138.99||138.99|0
1732605970000|2024-11-26 07:26:10||138.94||138.94||138.94||138.94|0
1732606000000|2024-11-26 07:26:40|139.12|138.99|139.12|138.99|139.12|138.99|139.12|138.99|1
1732606020000|2024-11-26 07:27:00||139.04||139.04||139.04||138.99|17
1732606060000|2024-11-26 07:27:40||138.99||139.04||139.04||138.99|17
1732606070000|2024-11-26 07:27:50||138.99||139.04||139.04||138.99|6
1732606080000|2024-11-26 07:28:00|139.07|138.94|139.12|139.04|139.12|139.04|139.07|138.94|57
1732606090000|2024-11-26 07:28:10||138.99||139.04||139.04||138.99|31
1732606100000|2024-11-26 07:28:20|||||||||6
1732606130000|2024-11-26 07:28:50||138.99||139.04||139.04||138.99|21
1732606280000|2024-11-26 07:31:20|||||||||3
1732606310000|2024-11-26 07:31:50||138.99||139.04||139.04||138.99|4
1732606320000|2024-11-26 07:32:00|139.07|138.94|139.07|138.94|139.07|138.94|139.07|138.94|84
1732606340000|2024-11-26 07:32:20|||||||||61
1732606360000|2024-11-26 07:32:40|139.02||139.07||139.07||139.02||1
1732606380000|2024-11-26 07:33:00|139.02|138.89|138.97|138.89|139.02|138.89|138.97|138.89|0
1732606390000|2024-11-26 07:33:10||138.84||138.84||138.84||138.84|0
1732606440000|2024-11-26 07:34:00|138.87|138.74|138.87|138.74|138.87|138.74|138.87|138.74|164
1732606480000|2024-11-26 07:34:40||138.79||138.79||138.79||138.79|0
1732606490000|2024-11-26 07:34:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732606500000|2024-11-26 07:35:00||138.69||138.69||138.69||138.69|27
1732606530000|2024-11-26 07:35:30|138.77|138.64|138.72|138.59|138.77|138.64|138.72|138.59|3
1732606540000|2024-11-26 07:35:40|138.67||138.67||138.67||138.67||0
1732606560000|2024-11-26 07:36:00|138.72||138.72||138.72||138.72||50
1732606630000|2024-11-26 07:37:10|138.77|138.64|138.77|138.69|138.77|138.69|138.77|138.64|10
1732606670000|2024-11-26 07:37:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|92
1732606680000|2024-11-26 07:38:00|138.87||138.87||138.87||138.87||10
1732606700000|2024-11-26 07:38:20|138.82||138.82||138.82||138.82||0
1732606730000|2024-11-26 07:38:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|0
1732606740000|2024-11-26 07:39:00|138.92||138.87||138.92||138.87||2
1732606750000|2024-11-26 07:39:10||138.74||138.74||138.74||138.74|0
1732606760000|2024-11-26 07:39:20||138.79||138.79||138.79||138.79|0
1732606770000|2024-11-26 07:39:30|138.92||138.92||138.92||138.92||0
1732606790000|2024-11-26 07:39:50|138.87||138.87||138.87||138.87||0
1732606850000|2024-11-26 07:40:50|138.92||138.92||138.92||138.92||0
1732606860000|2024-11-26 07:41:00|138.87||138.87||138.87||138.87||0
1732606870000|2024-11-26 07:41:10||138.74||138.74||138.74||138.74|2
1732606880000|2024-11-26 07:41:20|138.82||138.82||138.82||138.82||0
1732606890000|2024-11-26 07:41:30|138.87||138.87||138.87||138.87||0
1732606900000|2024-11-26 07:41:40|138.82||138.87||138.87||138.82||0
1732606930000|2024-11-26 07:42:10||138.79||138.74||138.79||138.74|0
1732606940000|2024-11-26 07:42:20||138.79||138.79||138.79||138.74|0
1732606950000|2024-11-26 07:42:30||138.74||138.79||138.79||138.74|0
1732606980000|2024-11-26 07:43:00||138.74||138.79||138.79||138.74|0
1732606990000|2024-11-26 07:43:10||138.74||138.74||138.74||138.74|0
1732607000000|2024-11-26 07:43:20|138.82||138.82||138.82||138.82||0
1732607010000|2024-11-26 07:43:30||138.69||138.69||138.69||138.69|0
1732607060000|2024-11-26 07:44:20|138.87|138.74|138.87|138.74|138.87|138.74|138.87|138.74|0
1732607070000|2024-11-26 07:44:30|138.82|138.69|138.82|138.69|138.82|138.69|138.82|138.69|0
1732607080000|2024-11-26 07:44:40|138.77||138.82||138.82||138.77||0
1732607100000|2024-11-26 07:45:00||138.74||138.69||138.74||138.69|0
1732607110000|2024-11-26 07:45:10||138.74||138.74||138.74||138.69|0
1732607120000|2024-11-26 07:45:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|1
1732607140000|2024-11-26 07:45:40|138.92||138.92||138.92||138.87||0
1732607180000|2024-11-26 07:46:20|138.87|138.74|138.87|138.74|138.87|138.74|138.87|138.74|1
1732607200000|2024-11-26 07:46:40|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|93
1732607220000|2024-11-26 07:47:00|138.77||138.77||138.77||138.77||1
1732607230000|2024-11-26 07:47:10||138.69||138.69||138.69||138.69|0
1732607260000|2024-11-26 07:47:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732607270000|2024-11-26 07:47:50|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|8
1732607280000|2024-11-26 07:48:00|138.77|138.69|138.82|138.69|138.82|138.69|138.77|138.69|2
1732607350000|2024-11-26 07:49:10||138.74||138.69||138.74||138.69|0
1732607370000|2024-11-26 07:49:30|138.77||138.82||138.82||138.77||0
1732607380000|2024-11-26 07:49:40|138.77||138.77||138.77||138.77||0
1732607400000|2024-11-26 07:50:00|138.82||138.82||138.82||138.77||0
1732607410000|2024-11-26 07:50:10|138.77||138.82||138.82||138.77||0
1732607420000|2024-11-26 07:50:20||138.74||138.69||138.74||138.69|0
1732607490000|2024-11-26 07:51:30|138.77||138.77||138.77||138.77||0
1732607540000|2024-11-26 07:52:20|138.82||138.82||138.82||138.82||0
1732607550000|2024-11-26 07:52:30|138.77||138.77||138.77||138.77||0
1732607570000|2024-11-26 07:52:50|138.82||138.82||138.82||138.82||0
1732607580000|2024-11-26 07:53:00|138.87|138.74|138.87|138.74|138.87|138.74|138.82|138.74|5
1732607590000|2024-11-26 07:53:10||138.79||138.79||138.79||138.79|0
1732607620000|2024-11-26 07:53:40||138.74||138.74||138.74||138.74|0
1732607630000|2024-11-26 07:53:50||138.79||138.79||138.79||138.79|0
1732607670000|2024-11-26 07:54:30||138.74||138.74||138.74||138.74|0
1732607680000|2024-11-26 07:54:40|138.82||138.87||138.87||138.82||0
1732607690000|2024-11-26 07:54:50|138.82||138.82||138.82||138.82||0
1732607700000|2024-11-26 07:55:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|7
1732607750000|2024-11-26 07:55:50|138.82||138.82||138.82||138.82||0
1732607770000|2024-11-26 07:56:10|138.77||138.77||138.77||138.77||0
1732607830000|2024-11-26 07:57:10|138.82||138.77||138.82||138.77||2
1732607850000|2024-11-26 07:57:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|109
1732607860000|2024-11-26 07:57:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|15
1732607870000|2024-11-26 07:57:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|19
1732607890000|2024-11-26 07:58:10|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|50
1732607900000|2024-11-26 07:58:20|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|87
1732607910000|2024-11-26 07:58:30|139.12|139.04|139.07|138.94|139.12|139.04|139.07|138.94|6
1732607920000|2024-11-26 07:58:40||138.99||138.99||138.99||138.94|0
1732607940000|2024-11-26 07:59:00||138.94||138.94||138.94||138.94|0
1732607950000|2024-11-26 07:59:10|139.02||139.02||139.02||139.02||1
1732607980000|2024-11-26 07:59:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|48
1732607990000|2024-11-26 07:59:50|139.02|138.94|138.92|138.79|139.02|138.94|138.87|138.74|192
1732608000000|2024-11-26 08:00:00|138.87|138.74|138.82|138.74|138.87|138.79|138.77|138.64|375
1732608010000|2024-11-26 08:00:10|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.74|55
1732608020000|2024-11-26 08:00:20|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|147
1732608030000|2024-11-26 08:00:30|138.92|138.89|139.07|138.94|139.07|138.99|138.92|138.89|64
1732608040000|2024-11-26 08:00:40|139.02|138.99|139.07|138.94|139.07|138.99|139.02|138.94|34
1732608050000|2024-11-26 08:00:50|139.02|138.89|139.02|138.89|139.07|138.89|138.97|138.89|82
1732608060000|2024-11-26 08:01:00|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|14
1732608070000|2024-11-26 08:01:10|139.02|138.94|139.07|138.94|139.07|138.94|138.97|138.89|28
1732608080000|2024-11-26 08:01:20|139.02|138.99|139.02|138.94|139.07|138.99|139.02|138.94|34
1732608090000|2024-11-26 08:01:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|9
1732608100000|2024-11-26 08:01:40|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|91
1732608110000|2024-11-26 08:01:50||138.74||138.74||138.74||138.74|10
1732608120000|2024-11-26 08:02:00|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|69
1732608140000|2024-11-26 08:02:20|||||||||2
1732608150000|2024-11-26 08:02:30|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|308
1732608160000|2024-11-26 08:02:40|138.72||138.67||138.72||138.67||152
1732608170000|2024-11-26 08:02:50|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|70
1732608180000|2024-11-26 08:03:00|138.72|138.54|138.62|138.54|138.72|138.54|138.62|138.54|154
1732608190000|2024-11-26 08:03:10|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|90
1732608200000|2024-11-26 08:03:20|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|67
1732608210000|2024-11-26 08:03:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|13
1732608220000|2024-11-26 08:03:40|138.57|138.49|138.57|138.49|138.57|138.54|138.57|138.44|16
1732608230000|2024-11-26 08:03:50|138.62|138.44|138.62|138.54|138.62|138.54|138.62|138.44|326
1732608240000|2024-11-26 08:04:00|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|4
1732608250000|2024-11-26 08:04:10||138.49||138.54||138.54||138.49|5
1732608260000|2024-11-26 08:04:20|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|43
1732608270000|2024-11-26 08:04:30||138.54||138.59||138.59||138.54|5
1732608280000|2024-11-26 08:04:40|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.49|90
1732608290000|2024-11-26 08:04:50|138.57|138.49|138.67|138.54|138.67|138.59|138.57|138.49|25
1732608300000|2024-11-26 08:05:00|138.62|138.49|138.57|138.49|138.62|138.54|138.57|138.49|1
1732608310000|2024-11-26 08:05:10|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|94
1732608320000|2024-11-26 08:05:20|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|268
1732608330000|2024-11-26 08:05:30|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.39|24
1732608340000|2024-11-26 08:05:40|138.52|138.44|138.52|138.44|138.52|138.44|138.47|138.39|237
1732608350000|2024-11-26 08:05:50|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|293
1732608360000|2024-11-26 08:06:00|138.47|138.39|138.52|138.39|138.52|138.44|138.47|138.39|24
1732608370000|2024-11-26 08:06:10|138.47|138.44|138.52|138.39|138.52|138.44|138.47|138.39|27
1732608380000|2024-11-26 08:06:20|138.47|138.44|138.52|138.44|138.52|138.44|138.47|138.39|22
1732608390000|2024-11-26 08:06:30||138.39||138.44||138.44||138.39|0
1732608400000|2024-11-26 08:06:40|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|5
1732608410000|2024-11-26 08:06:50|138.57|138.49|138.57|138.49|138.62|138.54|138.57|138.49|28
1732608420000|2024-11-26 08:07:00|138.62|138.54|138.62|138.49|138.62|138.54|138.57|138.49|87
1732608430000|2024-11-26 08:07:10|138.67|138.54|138.72|138.64|138.77|138.64|138.62|138.54|10
1732608440000|2024-11-26 08:07:20|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|11
1732608450000|2024-11-26 08:07:30|138.57|138.49|138.62|138.49|138.62|138.54|138.57|138.49|2
1732608460000|2024-11-26 08:07:40|138.57|138.44|138.57|138.49|138.57|138.49|138.57|138.44|3
1732608470000|2024-11-26 08:07:50|138.52|138.44|138.57|138.44|138.57|138.49|138.52|138.44|0
1732608480000|2024-11-26 08:08:00|138.52|138.49|138.52|138.44|138.57|138.49|138.52|138.44|5
1732608490000|2024-11-26 08:08:10|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|8
1732608500000|2024-11-26 08:08:20|138.52|138.49|138.57|138.49|138.57|138.49|138.52|138.49|3
1732608510000|2024-11-26 08:08:30|138.62|138.54|138.57|138.49|138.67|138.59|138.57|138.49|408
1732608520000|2024-11-26 08:08:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|34
1732608530000|2024-11-26 08:08:50|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|7
1732608540000|2024-11-26 08:09:00||138.49||138.54||138.54||138.49|1
1732608550000|2024-11-26 08:09:10|138.57|138.49|138.57|138.49|138.62|138.54|138.52|138.44|25
1732608560000|2024-11-26 08:09:20|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.44|1
1732608570000|2024-11-26 08:09:30|138.52|138.44|138.47|138.34|138.52|138.44|138.42|138.34|146
1732608580000|2024-11-26 08:09:40|138.42|138.39|138.47|138.34|138.47|138.39|138.42|138.34|319
1732608590000|2024-11-26 08:09:50|138.42|138.39|138.47|138.39|138.47|138.39|138.42|138.34|25
1732608600000|2024-11-26 08:10:00|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.34|23
1732608610000|2024-11-26 08:10:10|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|258
1732608620000|2024-11-26 08:10:20|138.52|138.34|138.37|138.29|138.52|138.39|138.37|138.29|160
1732608630000|2024-11-26 08:10:30|138.42|138.34|138.47|138.39|138.52|138.39|138.42|138.34|7
1732608640000|2024-11-26 08:10:40|138.42|138.34|138.42|138.34|138.42|138.39|138.42|138.34|9
1732608650000|2024-11-26 08:10:50|138.47||138.47||138.47||138.47||4
1732608660000|2024-11-26 08:11:00|138.42|138.24|138.32|138.24|138.42|138.24|138.32|138.19|358
1732608670000|2024-11-26 08:11:10|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|9
1732608680000|2024-11-26 08:11:20|138.42|138.29|138.42|138.29|138.42|138.29|138.37|138.29|23
1732608690000|2024-11-26 08:11:30|138.37|138.34|138.32|138.24|138.42|138.34|138.32|138.24|97
1732608700000|2024-11-26 08:11:40|138.37|138.19|138.32|138.24|138.37|138.24|138.27|138.19|7
1732608710000|2024-11-26 08:11:50|138.37|138.19|138.27|138.19|138.37|138.19|138.27|138.19|275
1732608720000|2024-11-26 08:12:00|138.32||138.32||138.32||138.27||3
1732608730000|2024-11-26 08:12:10|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|1
1732608740000|2024-11-26 08:12:20|138.27|138.14|138.17|138.09|138.32|138.14|138.17|138.09|98
1732608750000|2024-11-26 08:12:30|138.22|138.04|138.22|138.09|138.22|138.09|138.22|138.04|13
1732608760000|2024-11-26 08:12:40|138.17|138.14|138.22|138.09|138.22|138.14|138.17|138.09|22
1732608770000|2024-11-26 08:12:50|138.17|138.14|138.27|138.14|138.27|138.14|138.17|138.09|275
1732608780000|2024-11-26 08:13:00|138.22|138.09|138.17|138.09|138.27|138.14|138.17|138.04|6
1732608790000|2024-11-26 08:13:10|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.14|50
1732608800000|2024-11-26 08:13:20|138.27|138.09|138.27|138.19|138.27|138.19|138.27|138.09|2
1732608810000|2024-11-26 08:13:30|138.22|138.14|138.17|138.09|138.22|138.19|138.17|138.09|10
1732608820000|2024-11-26 08:13:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|29
1732608840000|2024-11-26 08:14:00|138.17|138.09|138.17|138.04|138.17|138.09|138.12|138.04|31
1732608850000|2024-11-26 08:14:10|138.22|138.09|138.17|138.09|138.22|138.09|138.17|138.09|9
1732608860000|2024-11-26 08:14:20|138.22|138.04|138.17|138.09|138.22|138.09|138.17|138.04|20
1732608870000|2024-11-26 08:14:30||138.04||138.09||138.09||138.04|8
1732608890000|2024-11-26 08:14:50|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|120
1732608900000|2024-11-26 08:15:00|138.12|137.99|138.12|138.04|138.17|138.04|138.07|137.99|41
1732608910000|2024-11-26 08:15:10|138.17|137.99|138.07|137.99|138.17|137.99|138.07|137.99|73
1732608920000|2024-11-26 08:15:20|138.12||138.07||138.12||138.07||195
1732608930000|2024-11-26 08:15:30|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|508
1732608940000|2024-11-26 08:15:40|||||||||64
1732608950000|2024-11-26 08:15:50|||||||||110
1732608960000|2024-11-26 08:16:00|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|353
1732608970000|2024-11-26 08:16:10|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|68
1732608980000|2024-11-26 08:16:20|138.02|137.99|138.02|137.89|138.07|137.99|137.97|137.89|43
1732608990000|2024-11-26 08:16:30|137.97|137.94|138.02|137.89|138.02|137.94|137.97|137.89|4
1732609000000|2024-11-26 08:16:40|138.07|137.94|138.02|137.94|138.07|137.99|138.02|137.94|138
1732609010000|2024-11-26 08:16:50|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|73
1732609020000|2024-11-26 08:17:00|137.87|137.79|137.87|137.74|137.92|137.79|137.82|137.74|394
1732609030000|2024-11-26 08:17:10|137.92|137.79|137.92|137.84|137.97|137.89|137.92|137.79|268
1732609040000|2024-11-26 08:17:20|||||||||27
1732609050000|2024-11-26 08:17:30|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|38
1732609060000|2024-11-26 08:17:40|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|34
1732609070000|2024-11-26 08:17:50||137.89||137.94||137.94||137.89|0
1732609080000|2024-11-26 08:18:00|137.97|137.89|137.97|137.89|138.02|137.94|137.97|137.84|47
1732609090000|2024-11-26 08:18:10|138.02||137.97||138.02||137.97||2
1732609100000|2024-11-26 08:18:20|138.02||137.97||138.02||137.97||0
1732609110000|2024-11-26 08:18:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.89|163
1732609120000|2024-11-26 08:18:40|138.07|137.99|138.07|137.99|138.12|138.04|138.07|137.99|166
1732609130000|2024-11-26 08:18:50|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|492
1732609140000|2024-11-26 08:19:00|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|269
1732609150000|2024-11-26 08:19:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|137.99|224
1732609160000|2024-11-26 08:19:20|138.07|137.99|138.07|137.99|138.12|138.04|138.07|137.99|102
1732609170000|2024-11-26 08:19:30|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.94|184
1732609180000|2024-11-26 08:19:40|138.12|138.04|138.12|138.04|138.12|138.04|138.07|137.99|180
1732609190000|2024-11-26 08:19:50|138.17|138.09|138.17|138.09|138.17|138.09|138.12|138.09|161
1732609200000|2024-11-26 08:20:00|138.12|138.04|138.12|138.04|138.17|138.09|138.12|138.04|60
1732609210000|2024-11-26 08:20:10|138.07|137.99|138.12|138.04|138.17|138.04|138.07|137.99|45
1732609220000|2024-11-26 08:20:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.04|0
1732609230000|2024-11-26 08:20:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|103
1732609240000|2024-11-26 08:20:40|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|279
1732609250000|2024-11-26 08:20:50|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|18
1732609260000|2024-11-26 08:21:00||138.09||138.14||138.14||138.09|20
1732609270000|2024-11-26 08:21:10|138.27|138.19|138.27|138.19|138.32|138.24|138.27|138.14|129
1732609280000|2024-11-26 08:21:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|4
1732609290000|2024-11-26 08:21:30|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|174
1732609300000|2024-11-26 08:21:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|98
1732609310000|2024-11-26 08:21:50|138.32|138.14|138.32|138.24|138.32|138.24|138.32|138.14|46
1732609320000|2024-11-26 08:22:00|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|39
1732609330000|2024-11-26 08:22:10|138.27|138.19|138.27|138.14|138.32|138.24|138.27|138.14|160
1732609340000|2024-11-26 08:22:20|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.14|33
1732609350000|2024-11-26 08:22:30|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|92
1732609360000|2024-11-26 08:22:40|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|59
1732609370000|2024-11-26 08:22:50|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|38
1732609380000|2024-11-26 08:23:00|138.12|138.04|138.12|138.04|138.17|138.09|138.12|138.04|37
1732609390000|2024-11-26 08:23:10|138.07|137.94|138.07|137.99|138.07|137.99|138.07|137.94|284
1732609400000|2024-11-26 08:23:20|||||||||1
1732609410000|2024-11-26 08:23:30|||||||||50
1732609420000|2024-11-26 08:23:40|138.02|137.94|138.02|137.94|138.07|137.99|138.02|137.94|9
1732609430000|2024-11-26 08:23:50|138.07||138.02||138.07||138.02||1
1732609440000|2024-11-26 08:24:00|137.97|137.89|138.02|137.89|138.02|137.89|137.97|137.89|4
1732609450000|2024-11-26 08:24:10|137.97|137.94|138.12|138.04|138.12|138.04|137.97|137.94|64
1732609460000|2024-11-26 08:24:20|||||||||14
1732609470000|2024-11-26 08:24:30|138.07|137.99|138.12|137.99|138.12|137.99|138.07|137.99|18
1732609480000|2024-11-26 08:24:40|138.07||138.07||138.12||138.07||1
1732609490000|2024-11-26 08:24:50|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|14
1732609500000|2024-11-26 08:25:00|138.02|137.94|138.07|137.99|138.12|138.04|138.02|137.94|118
1732609510000|2024-11-26 08:25:10|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|10
1732609530000|2024-11-26 08:25:30|138.22||138.17||138.22||138.17||7
1732609540000|2024-11-26 08:25:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|3
1732609550000|2024-11-26 08:25:50|138.27|138.09|138.27|138.19|138.27|138.19|138.22|138.09|33
1732609560000|2024-11-26 08:26:00|138.32|138.14|138.27|138.19|138.32|138.19|138.27|138.14|43
1732609570000|2024-11-26 08:26:10|||||||||13
1732609580000|2024-11-26 08:26:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.09|30
1732609590000|2024-11-26 08:26:30|138.17|138.09|138.17|138.09|138.17|138.09|138.12|138.04|11
1732609600000|2024-11-26 08:26:40||138.04||138.09||138.09||138.04|0
1732609610000|2024-11-26 08:26:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|6
1732609620000|2024-11-26 08:27:00|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|32
1732609630000|2024-11-26 08:27:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|20
1732609640000|2024-11-26 08:27:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|153
1732609650000|2024-11-26 08:27:30|||||||||5
1732609660000|2024-11-26 08:27:40||137.89||137.94||137.94||137.89|10
1732609670000|2024-11-26 08:27:50|||||||||12
1732609700000|2024-11-26 08:28:20|||||||||31
1732609710000|2024-11-26 08:28:30|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|58
1732609720000|2024-11-26 08:28:40|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|53
1732609730000|2024-11-26 08:28:50|138.12|138.04|138.17|138.04|138.17|138.09|138.12|137.99|1
1732609740000|2024-11-26 08:29:00|138.12|138.09|138.12|138.04|138.17|138.09|138.12|138.04|13
1732609750000|2024-11-26 08:29:10|138.17|137.99|138.17|138.09|138.17|138.09|138.17|137.99|70
1732609760000|2024-11-26 08:29:20|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|86
1732609770000|2024-11-26 08:29:30|138.17|138.09|138.17|138.09|138.17|138.09|138.12|138.04|191
1732609780000|2024-11-26 08:29:40||138.04||138.09||138.09||138.04|25
1732609790000|2024-11-26 08:29:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|3
1732609800000|2024-11-26 08:30:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.94|5
1732609810000|2024-11-26 08:30:10|138.12|137.94|138.02|137.94|138.12|137.94|138.02|137.94|2
1732609820000|2024-11-26 08:30:20|137.97|137.89|138.02|137.89|138.02|137.89|137.97|137.89|3
1732609830000|2024-11-26 08:30:30|137.97|137.94|138.02|137.94|138.02|137.94|137.97|137.94|2
1732609840000|2024-11-26 08:30:40|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|4
1732609850000|2024-11-26 08:30:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|2
1732609860000|2024-11-26 08:31:00||137.89||137.89||137.94||137.89|1
1732609870000|2024-11-26 08:31:10|137.97|137.94|137.87|137.79|138.02|137.94|137.87|137.79|74
1732609880000|2024-11-26 08:31:20|137.92|137.84|137.87|137.79|137.92|137.84|137.87|137.79|81
1732609900000|2024-11-26 08:31:40|137.82|137.74|137.82|137.74|137.87|137.74|137.82|137.74|4
1732609920000|2024-11-26 08:32:00|137.87|137.79|137.87|137.74|137.87|137.79|137.87|137.74|16
1732609930000|2024-11-26 08:32:10||137.79||137.79||137.79||137.79|0
1732609940000|2024-11-26 08:32:20|137.82|137.74|137.82|137.69|137.82|137.74|137.82|137.69|11
1732609950000|2024-11-26 08:32:30|137.77|137.74|137.82|137.74|137.82|137.74|137.77|137.74|1
1732609960000|2024-11-26 08:32:40|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|3
1732609970000|2024-11-26 08:32:50|137.82|137.74|137.77|137.69|137.82|137.74|137.77|137.69|23
1732609980000|2024-11-26 08:33:00|137.82|137.74|137.82|137.69|137.82|137.74|137.77|137.69|13
1732609990000|2024-11-26 08:33:10|137.77|137.74|137.87|137.79|137.87|137.79|137.77|137.74|120
1732610000000|2024-11-26 08:33:20|||||||||1
1732610010000|2024-11-26 08:33:30|137.92|137.84|137.87|137.79|137.92|137.84|137.87|137.79|8
1732610020000|2024-11-26 08:33:40|137.82|137.74|137.87|137.74|137.87|137.74|137.82|137.74|14
1732610030000|2024-11-26 08:33:50|137.92|137.79|137.92|137.84|137.92|137.84|137.92|137.74|11
1732610040000|2024-11-26 08:34:00||137.79||137.84||137.84||137.79|0
1732610050000|2024-11-26 08:34:10|137.97|137.89|137.97|137.84|137.97|137.89|137.97|137.84|109
1732610060000|2024-11-26 08:34:20|137.92|137.89|138.02|137.94|138.02|137.94|137.92|137.89|70
1732610070000|2024-11-26 08:34:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|4
1732610080000|2024-11-26 08:34:40|||||||||1
1732610090000|2024-11-26 08:34:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|152
1732610100000|2024-11-26 08:35:00|138.07|137.99|138.02|137.94|138.07|137.99|138.02|137.94|282
1732610110000|2024-11-26 08:35:10|||||||||2
1732610120000|2024-11-26 08:35:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.94|9
1732610130000|2024-11-26 08:35:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|158
1732610140000|2024-11-26 08:35:40|||||||||53
1732610150000|2024-11-26 08:35:50|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|141
1732610160000|2024-11-26 08:36:00|138.02|137.89|137.97|137.89|138.02|137.94|137.97|137.89|12
1732610170000|2024-11-26 08:36:10|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|259
1732610180000|2024-11-26 08:36:20||137.79||137.84||137.84||137.79|26
1732610190000|2024-11-26 08:36:30|137.87|137.79|137.87|137.79|137.92|137.79|137.87|137.79|2
1732610200000|2024-11-26 08:36:40|||||||||3
1732610210000|2024-11-26 08:36:50|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|17
1732610230000|2024-11-26 08:37:10|137.92|137.79|137.87|137.79|137.92|137.79|137.87|137.79|208
1732610240000|2024-11-26 08:37:20|137.82|137.74|137.87|137.79|137.87|137.79|137.82|137.74|12
1732610250000|2024-11-26 08:37:30|||||||||2
1732610260000|2024-11-26 08:37:40|||||||||50
1732610280000|2024-11-26 08:38:00|137.92|137.84|137.87|137.79|137.92|137.84|137.87|137.74|50
1732610290000|2024-11-26 08:38:10|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.79|0
1732610300000|2024-11-26 08:38:20||137.79||137.84||137.84||137.79|6
1732610310000|2024-11-26 08:38:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|3
1732610320000|2024-11-26 08:38:40|138.02||138.02||138.02||137.97||0
1732610330000|2024-11-26 08:38:50|137.97|137.94|138.02|137.89|138.02|137.94|137.97|137.89|2
1732610340000|2024-11-26 08:39:00||137.94||137.89||137.94||137.89|5
1732610350000|2024-11-26 08:39:10|138.07|137.94|138.07|137.94|138.07|137.99|138.02|137.89|120
1732610360000|2024-11-26 08:39:20|138.02|137.99|138.02|137.94|138.02|137.99|138.02|137.94|7
1732610370000|2024-11-26 08:39:30||137.89||137.94||137.94||137.89|0
1732610380000|2024-11-26 08:39:40|137.97|137.89|137.97|137.84|137.97|137.89|137.97|137.84|50
1732610390000|2024-11-26 08:39:50|137.92|137.89|137.97|137.84|137.97|137.89|137.92|137.84|100
1732610400000|2024-11-26 08:40:00|138.02|137.89|138.02|137.94|138.02|137.94|138.02|137.84|25
1732610410000|2024-11-26 08:40:10|138.07|137.99|138.17|138.04|138.17|138.09|138.07|137.99|30
1732610420000|2024-11-26 08:40:20|138.12|137.99|138.12|137.99|138.12|138.04|138.12|137.99|2
1732610430000|2024-11-26 08:40:30|138.07|138.04|138.07|137.99|138.07|138.04|138.07|137.99|5
1732610440000|2024-11-26 08:40:40|138.12|138.04|138.17|138.09|138.22|138.14|138.07|137.99|934
1732610450000|2024-11-26 08:40:50|138.22||138.17||138.22||138.17||35
1732610470000|2024-11-26 08:41:10|||||||||86
1732610480000|2024-11-26 08:41:20|||||||||34
1732610490000|2024-11-26 08:41:30||138.04||138.09||138.09||138.04|0
1732610500000|2024-11-26 08:41:40|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|26
1732610510000|2024-11-26 08:41:50|138.12|138.09|138.27|138.19|138.27|138.19|138.12|138.09|29
1732610520000|2024-11-26 08:42:00|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|12
1732610530000|2024-11-26 08:42:10||138.14||138.19||138.19||138.14|1
1732610540000|2024-11-26 08:42:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|8
1732610550000|2024-11-26 08:42:30|138.27||138.27||138.27||138.27||8
1732610560000|2024-11-26 08:42:40|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|4
1732610570000|2024-11-26 08:42:50|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|68
1732610580000|2024-11-26 08:43:00|138.32|138.24|138.37|138.24|138.37|138.29|138.32|138.24|21
1732610590000|2024-11-26 08:43:10|138.32|138.29|138.32|138.24|138.37|138.29|138.32|138.24|21
1732610600000|2024-11-26 08:43:20|138.37|138.19|138.32|138.19|138.37|138.19|138.32|138.19|10
1732610610000|2024-11-26 08:43:30|138.27||138.27||138.32||138.27||3
1732610620000|2024-11-26 08:43:40|138.32||138.27||138.32||138.27||0
1732610640000|2024-11-26 08:44:00|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.19|17
1732610650000|2024-11-26 08:44:10|138.37|138.19|138.37|138.29|138.42|138.29|138.37|138.19|18
1732610660000|2024-11-26 08:44:20|138.42||138.37||138.42||138.37||4
1732610670000|2024-11-26 08:44:30|138.42||138.37||138.42||138.37||2
1732610690000|2024-11-26 08:44:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|36
1732610700000|2024-11-26 08:45:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|11
1732610710000|2024-11-26 08:45:10|138.52|138.34|138.52|138.44|138.52|138.44|138.42|138.34|76
1732610720000|2024-11-26 08:45:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|371
1732610730000|2024-11-26 08:45:30|||||||||2
1732610740000|2024-11-26 08:45:40|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|114
1732610750000|2024-11-26 08:45:50|138.52|138.34|138.52|138.44|138.52|138.44|138.52|138.34|231
1732610770000|2024-11-26 08:46:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|4
1732610780000|2024-11-26 08:46:20|138.62|138.54|138.67|138.54|138.67|138.54|138.62|138.54|5
1732610790000|2024-11-26 08:46:30||138.59||138.59||138.59||138.54|24
1732610800000|2024-11-26 08:46:40|138.62|138.54|138.67|138.54|138.67|138.54|138.62|138.54|24
1732610810000|2024-11-26 08:46:50|138.62|138.49|138.62|138.54|138.67|138.54|138.62|138.49|0
1732610820000|2024-11-26 08:47:00|138.57|138.44|138.57|138.49|138.57|138.49|138.52|138.44|43
1732610830000|2024-11-26 08:47:10||138.44||138.44||138.49||138.44|2
1732610840000|2024-11-26 08:47:20||138.49||138.49||138.49||138.44|0
1732610850000|2024-11-26 08:47:30|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.44|123
1732610860000|2024-11-26 08:47:40|138.62|138.54|138.62|138.49|138.62|138.54|138.57|138.49|6
1732610870000|2024-11-26 08:47:50|138.67|138.54|138.62|138.54|138.67|138.54|138.62|138.54|26
1732610880000|2024-11-26 08:48:00|138.67|138.59|138.57|138.49|138.67|138.59|138.57|138.44|17
1732610890000|2024-11-26 08:48:10||138.44||138.49||138.49||138.44|0
1732610900000|2024-11-26 08:48:20||138.44||138.49||138.49||138.44|0
1732610910000|2024-11-26 08:48:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|4
1732610920000|2024-11-26 08:48:40|138.67||138.62||138.67||138.62||149
1732610930000|2024-11-26 08:48:50|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|8
1732610940000|2024-11-26 08:49:00|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|23
1732610950000|2024-11-26 08:49:10|138.67||138.62||138.67||138.62||0
1732610960000|2024-11-26 08:49:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|45
1732610970000|2024-11-26 08:49:30|||||||||1
1732610980000|2024-11-26 08:49:40|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|665
1732610990000|2024-11-26 08:49:50||138.54||138.59||138.59||138.54|12
1732611000000|2024-11-26 08:50:00|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|5
1732611010000|2024-11-26 08:50:10|||||||||3
1732611020000|2024-11-26 08:50:20|138.67|138.59|138.67|138.54|138.67|138.59|138.67|138.54|2
1732611030000|2024-11-26 08:50:30|138.62||138.67||138.67||138.62||0
1732611040000|2024-11-26 08:50:40|138.62|138.49|138.62|138.49|138.62|138.49|138.62|138.49|2
1732611050000|2024-11-26 08:50:50||138.54||138.54||138.54||138.54|0
1732611060000|2024-11-26 08:51:00|138.67|138.59|138.77|138.69|138.77|138.69|138.62|138.54|14
1732611070000|2024-11-26 08:51:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|6
1732611080000|2024-11-26 08:51:20||138.59||138.64||138.64||138.59|1
1732611090000|2024-11-26 08:51:30|138.77|138.59|138.72|138.64|138.77|138.64|138.72|138.59|80
1732611100000|2024-11-26 08:51:40||138.59||138.64||138.64||138.59|0
1732611140000|2024-11-26 08:52:20|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|280
1732611150000|2024-11-26 08:52:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|32
1732611160000|2024-11-26 08:52:40|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|5
1732611170000|2024-11-26 08:52:50|138.77|138.59|138.72|138.64|138.77|138.64|138.72|138.59|10
1732611180000|2024-11-26 08:53:00|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|6
1732611190000|2024-11-26 08:53:10||138.59||138.59||138.59||138.59|7
1732611200000|2024-11-26 08:53:20|138.67|138.64|138.72|138.64|138.72|138.64|138.67|138.59|0
1732611210000|2024-11-26 08:53:30||138.59||138.64||138.64||138.59|2
1732611220000|2024-11-26 08:53:40|138.77||138.72||138.77||138.72||4
1732611230000|2024-11-26 08:53:50|138.77||138.72||138.77||138.72||0
1732611240000|2024-11-26 08:54:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|61
1732611250000|2024-11-26 08:54:10|138.72||138.67||138.72||138.67||15
1732611260000|2024-11-26 08:54:20|138.72||138.67||138.72||138.67||6
1732611270000|2024-11-26 08:54:30|138.72||138.67||138.72||138.67||0
1732611280000|2024-11-26 08:54:40|138.72|138.54|138.62|138.54|138.72|138.54|138.62|138.54|1
1732611290000|2024-11-26 08:54:50||138.49||138.49||138.49||138.49|0
1732611300000|2024-11-26 08:55:00|138.57||138.57||138.62||138.57||0
1732611310000|2024-11-26 08:55:10|138.62|138.44|138.57|138.49|138.62|138.49|138.57|138.44|0
1732611320000|2024-11-26 08:55:20||138.44||138.49||138.49||138.44|51
1732611330000|2024-11-26 08:55:30|138.62||138.62||138.62||138.62||18
1732611340000|2024-11-26 08:55:40|138.67|138.54|138.62|138.54|138.67|138.59|138.62|138.54|5
1732611350000|2024-11-26 08:55:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1732611360000|2024-11-26 08:56:00|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|2
1732611370000|2024-11-26 08:56:10|138.67||138.67||138.67||138.62||0
1732611380000|2024-11-26 08:56:20|138.62|138.59|138.62|138.49|138.62|138.59|138.57|138.49|0
1732611390000|2024-11-26 08:56:30|138.57||138.57||138.62||138.57||0
1732611400000|2024-11-26 08:56:40|||||||||25
1732611410000|2024-11-26 08:56:50|138.62|138.54|138.62|138.49|138.62|138.54|138.57|138.49|0
1732611420000|2024-11-26 08:57:00|138.57|138.54|138.57|138.49|138.57|138.54|138.57|138.49|26
1732611430000|2024-11-26 08:57:10|||||||||28
1732611440000|2024-11-26 08:57:20||138.44||138.44||138.44||138.44|3
1732611450000|2024-11-26 08:57:30|138.52|138.49|138.57|138.49|138.62|138.54|138.52|138.49|23
1732611460000|2024-11-26 08:57:40|138.52|138.44|138.52|138.39|138.52|138.44|138.47|138.39|210
1732611470000|2024-11-26 08:57:50|138.47||138.52||138.52||138.47||1
1732611480000|2024-11-26 08:58:00|138.57|138.44|138.57|138.49|138.57|138.49|138.57|138.44|64
1732611490000|2024-11-26 08:58:10||138.44||138.49||138.49||138.44|0
1732611510000|2024-11-26 08:58:30|138.62||138.57||138.62||138.57||26
1732611520000|2024-11-26 08:58:40|138.62||138.57||138.62||138.57||2
1732611530000|2024-11-26 08:58:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|2
1732611540000|2024-11-26 08:59:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|2
1732611560000|2024-11-26 08:59:20|138.72|138.64|138.77|138.64|138.77|138.69|138.67|138.59|15
1732611570000|2024-11-26 08:59:30|138.72|138.59|138.72|138.64|138.77|138.64|138.72|138.59|11
1732611580000|2024-11-26 08:59:40|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.64|43
1732611590000|2024-11-26 08:59:50||138.64||138.64||138.64||138.64|58
1732611600000|2024-11-26 09:00:00||138.69||138.69||138.69||138.69|56
1732611610000|2024-11-26 09:00:10|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|79
1732611620000|2024-11-26 09:00:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|88
1732611630000|2024-11-26 09:00:30|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|717
1732611640000|2024-11-26 09:00:40|138.87|138.79|138.82|138.74|138.87|138.84|138.82|138.74|66
1732611650000|2024-11-26 09:00:50|||||||||76
1732611660000|2024-11-26 09:01:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|64
1732611670000|2024-11-26 09:01:10|||||||||22
1732611680000|2024-11-26 09:01:20|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|102
1732611690000|2024-11-26 09:01:30|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|44
1732611700000|2024-11-26 09:01:40|||||||||1
1732611710000|2024-11-26 09:01:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|45
1732611720000|2024-11-26 09:02:00|139.02|138.84|138.97|138.84|139.02|138.84|138.92|138.84|233
1732611730000|2024-11-26 09:02:10|138.92||138.92||138.97||138.92||0
1732611740000|2024-11-26 09:02:20|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|0
1732611750000|2024-11-26 09:02:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|3
1732611760000|2024-11-26 09:02:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|19
1732611770000|2024-11-26 09:02:50|||||||||2
1732611780000|2024-11-26 09:03:00|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|5
1732611790000|2024-11-26 09:03:10|139.17|138.99|139.07|138.99|139.17|138.99|139.07|138.99|140
1732611800000|2024-11-26 09:03:20|139.12|139.04|139.22|139.09|139.22|139.09|139.12|139.04|131
1732611810000|2024-11-26 09:03:30|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.09|37
1732611820000|2024-11-26 09:03:40|||||||||164
1732611840000|2024-11-26 09:04:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|41
1732611850000|2024-11-26 09:04:10|139.27||139.22||139.27||139.22||1
1732611860000|2024-11-26 09:04:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.09|157
1732611870000|2024-11-26 09:04:30|||||||||2
1732611880000|2024-11-26 09:04:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|17
1732611890000|2024-11-26 09:04:50|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|4
1732611900000|2024-11-26 09:05:00|139.17|139.09|139.17|139.09|139.22|139.09|139.17|139.09|15
1732611910000|2024-11-26 09:05:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|37
1732611920000|2024-11-26 09:05:20|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.19|6
1732611930000|2024-11-26 09:05:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|25
1732611940000|2024-11-26 09:05:40|||||||||55
1732611950000|2024-11-26 09:05:50|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|17
1732611960000|2024-11-26 09:06:00||139.09||139.09||139.14||139.09|9
1732611970000|2024-11-26 09:06:10|139.27|139.14|139.22|139.14|139.27|139.19|139.22|139.09|143
1732611990000|2024-11-26 09:06:30|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|2
1732612000000|2024-11-26 09:06:40|139.17|139.09|139.17|139.09|139.17|139.14|139.17|139.09|14
1732612010000|2024-11-26 09:06:50||139.04||139.04||139.04||139.04|1
1732612020000|2024-11-26 09:07:00|139.12|139.09|139.12|139.04|139.12|139.09|139.12|138.99|0
1732612030000|2024-11-26 09:07:10|||||||||24
1732612040000|2024-11-26 09:07:20||138.99||138.99||138.99||138.99|10
1732612050000|2024-11-26 09:07:30|139.07||139.07||139.07||139.07||0
1732612070000|2024-11-26 09:07:50||138.94||138.94||138.94||138.94|3
1732612080000|2024-11-26 09:08:00|139.02|138.89|139.02|138.89|139.02|138.89|139.02|138.89|1
1732612090000|2024-11-26 09:08:10||138.94||138.94||138.94||138.94|0
1732612100000|2024-11-26 09:08:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|163
1732612130000|2024-11-26 09:08:50||138.89||138.94||138.94||138.89|37
1732612140000|2024-11-26 09:09:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|0
1732612150000|2024-11-26 09:09:10|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|4
1732612160000|2024-11-26 09:09:20|138.92|138.79|138.92|138.79|138.92|138.79|138.92|138.79|1
1732612170000|2024-11-26 09:09:30|138.87|138.84|138.92|138.79|138.92|138.84|138.87|138.79|1
1732612180000|2024-11-26 09:09:40|138.87|138.84|138.97|138.89|138.97|138.89|138.87|138.84|4
1732612190000|2024-11-26 09:09:50||138.84||138.84||138.89||138.84|0
1732612200000|2024-11-26 09:10:00||138.89||138.84||138.89||138.84|2
1732612210000|2024-11-26 09:10:10|139.02|138.89|138.97|138.89|139.02|138.89|138.97|138.84|1
1732612220000|2024-11-26 09:10:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|0
1732612240000|2024-11-26 09:10:40||138.89||138.94||138.94||138.89|3
1732612250000|2024-11-26 09:10:50||138.89||138.94||138.94||138.89|0
1732612280000|2024-11-26 09:11:20||138.89||138.94||138.94||138.89|1
1732612300000|2024-11-26 09:11:40|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|7
1732612310000|2024-11-26 09:11:50|138.97||138.97||138.97||138.97||0
1732612320000|2024-11-26 09:12:00|139.02||138.97||139.02||138.97||13
1732612330000|2024-11-26 09:12:10|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|4
1732612340000|2024-11-26 09:12:20|138.92|138.89|138.92|138.84|138.97|138.89|138.87|138.79|28
1732612350000|2024-11-26 09:12:30|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|3
1732612360000|2024-11-26 09:12:40|138.92|138.74|138.87|138.79|138.92|138.79|138.87|138.74|1
1732612370000|2024-11-26 09:12:50|138.92|138.84|138.92|138.79|138.92|138.84|138.87|138.79|5
1732612380000|2024-11-26 09:13:00|138.87||138.87||138.92||138.87||0
1732612390000|2024-11-26 09:13:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|18
1732612400000|2024-11-26 09:13:20|||||||||5
1732612420000|2024-11-26 09:13:40|138.97|138.79|138.97|138.89|138.97|138.89|138.97|138.79|11
1732612430000|2024-11-26 09:13:50|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|138
1732612440000|2024-11-26 09:14:00|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.89|36
1732612450000|2024-11-26 09:14:10|138.97|138.89|138.97|138.89|139.02|138.94|138.97|138.84|7
1732612460000|2024-11-26 09:14:20||138.84||138.89||138.89||138.84|7
1732612480000|2024-11-26 09:14:40|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|153
1732612490000|2024-11-26 09:14:50||138.89||138.89||138.89||138.84|0
1732612500000|2024-11-26 09:15:00|139.02|138.84|138.97|138.84|139.02|138.84|138.97|138.84|9
1732612510000|2024-11-26 09:15:10|138.92|138.89|138.97|138.84|138.97|138.89|138.92|138.84|1
1732612520000|2024-11-26 09:15:20||138.89||138.89||138.89||138.89|1
1732612530000|2024-11-26 09:15:30|||||||||2
1732612540000|2024-11-26 09:15:40|139.02||139.02||139.02||138.97||0
1732612550000|2024-11-26 09:15:50|138.97||138.97||138.97||138.97||0
1732612560000|2024-11-26 09:16:00|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|9
1732612570000|2024-11-26 09:16:10|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|8
1732612590000|2024-11-26 09:16:30|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|1
1732612600000|2024-11-26 09:16:40|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|2
1732612610000|2024-11-26 09:16:50|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|99
1732612620000|2024-11-26 09:17:00|139.07|138.94|139.07|138.99|139.12|138.99|139.07|138.94|21
1732612630000|2024-11-26 09:17:10|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|21
1732612640000|2024-11-26 09:17:20|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|44
1732612660000|2024-11-26 09:17:40|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|215
1732612670000|2024-11-26 09:17:50|||||||||17
1732612680000|2024-11-26 09:18:00|||||||||39
1732612690000|2024-11-26 09:18:10|139.12||139.07||139.12||139.07||18
1732612700000|2024-11-26 09:18:20|||||||||13
1732612710000|2024-11-26 09:18:30|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|77
1732612720000|2024-11-26 09:18:40|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|65
1732612730000|2024-11-26 09:18:50|139.07|139.04|139.12|138.99|139.12|139.04|139.07|138.99|28
1732612740000|2024-11-26 09:19:00|139.07|139.04|139.07|138.94|139.07|139.04|139.02|138.94|23
1732612750000|2024-11-26 09:19:10|139.02||139.02||139.02||139.02||0
1732612760000|2024-11-26 09:19:20|139.07||139.02||139.07||139.02||0
1732612770000|2024-11-26 09:19:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|61
1732612780000|2024-11-26 09:19:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|10
1732612790000|2024-11-26 09:19:50||138.89||138.94||138.94||138.89|99
1732612800000|2024-11-26 09:20:00|138.97|138.89|138.97|138.84|138.97|138.89|138.92|138.84|12
1732612810000|2024-11-26 09:20:10|138.92|138.79|138.92|138.79|138.97|138.84|138.92|138.79|0
1732612820000|2024-11-26 09:20:20||138.84||138.79||138.84||138.79|1
1732612830000|2024-11-26 09:20:30|138.87|138.84|138.87|138.79|138.92|138.84|138.87|138.79|5
1732612840000|2024-11-26 09:20:40|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|13
1732612850000|2024-11-26 09:20:50|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|17
1732612860000|2024-11-26 09:21:00|138.92|138.79|138.92|138.84|138.97|138.84|138.92|138.79|10
1732612870000|2024-11-26 09:21:10|138.97||138.92||138.97||138.92||0
1732612880000|2024-11-26 09:21:20|138.97||138.97||138.97||138.97||12
1732612890000|2024-11-26 09:21:30|138.92||138.92||138.97||138.92||0
1732612910000|2024-11-26 09:21:50|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|31
1732612920000|2024-11-26 09:22:00|138.87|138.84|138.92|138.79|138.92|138.84|138.87|138.79|0
1732612930000|2024-11-26 09:22:10|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|7
1732612940000|2024-11-26 09:22:20|138.82|138.74|138.82|138.74|138.87|138.74|138.82|138.74|3
1732612950000|2024-11-26 09:22:30|138.87|138.79|138.87|138.79|138.87|138.79|138.82|138.79|0
1732612960000|2024-11-26 09:22:40||138.74||138.79||138.79||138.74|0
1732612970000|2024-11-26 09:22:50||138.74||138.74||138.79||138.74|0
1732612980000|2024-11-26 09:23:00||138.79||138.79||138.79||138.74|0
1732613000000|2024-11-26 09:23:20||138.74||138.79||138.79||138.74|8
1732613010000|2024-11-26 09:23:30|138.92||138.87||138.92||138.87||3
1732613050000|2024-11-26 09:24:10|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|3
1732613060000|2024-11-26 09:24:20|138.92||138.92||138.92||138.87||6
1732613070000|2024-11-26 09:24:30|138.87||138.87||138.87||138.87||0
1732613090000|2024-11-26 09:24:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|2
1732613100000|2024-11-26 09:25:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|0
1732613110000|2024-11-26 09:25:10||138.79||138.84||138.84||138.79|0
1732613120000|2024-11-26 09:25:20|138.97|138.79|138.97|138.84|138.97|138.84|138.97|138.79|22
1732613130000|2024-11-26 09:25:30||138.89||138.89||138.89||138.89|0
1732613140000|2024-11-26 09:25:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|15
1732613150000|2024-11-26 09:25:50||138.79||138.84||138.84||138.79|1
1732613160000|2024-11-26 09:26:00|138.87|138.79|138.87|138.79|138.87|138.84|138.87|138.79|0
1732613180000|2024-11-26 09:26:20|||||||||2
1732613190000|2024-11-26 09:26:30|138.92||138.87||138.92||138.87||3
1732613200000|2024-11-26 09:26:40|138.92||138.87||138.92||138.87||0
1732613210000|2024-11-26 09:26:50|138.92||138.87||138.92||138.87||0
1732613220000|2024-11-26 09:27:00|138.92||138.87||138.92||138.87||6
1732613230000|2024-11-26 09:27:10|138.92||138.87||138.92||138.87||0
1732613240000|2024-11-26 09:27:20|138.92||138.87||138.92||138.87||0
1732613250000|2024-11-26 09:27:30|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|11
1732613260000|2024-11-26 09:27:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|18
1732613280000|2024-11-26 09:28:00|139.02||138.97||139.02||138.97||11
1732613290000|2024-11-26 09:28:10|139.02||138.97||139.02||138.97||2
1732613300000|2024-11-26 09:28:20|139.02||138.97||139.02||138.97||0
1732613310000|2024-11-26 09:28:30|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|34
1732613330000|2024-11-26 09:28:50|||||||||17
1732613350000|2024-11-26 09:29:10|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|84
1732613360000|2024-11-26 09:29:20|||||||||4
1732613380000|2024-11-26 09:29:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|7
1732613400000|2024-11-26 09:30:00|||||||||40
1732613410000|2024-11-26 09:30:10|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|1
1732613420000|2024-11-26 09:30:20|||||||||1
1732613430000|2024-11-26 09:30:30||138.94||138.94||138.94||138.94|9
1732613440000|2024-11-26 09:30:40|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|0
1732613470000|2024-11-26 09:31:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|9
1732613480000|2024-11-26 09:31:20|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|2
1732613520000|2024-11-26 09:32:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|3
1732613530000|2024-11-26 09:32:10|139.12||139.07||139.12||139.07||0
1732613540000|2024-11-26 09:32:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|1
1732613550000|2024-11-26 09:32:30||138.99||139.04||139.04||138.99|0
1732613560000|2024-11-26 09:32:40|139.07|138.99|139.07|138.99|139.12|138.99|139.02|138.94|12
1732613590000|2024-11-26 09:33:10|139.12||139.12||139.12||139.07||4
1732613600000|2024-11-26 09:33:20|139.07||139.07||139.07||139.07||0
1732613620000|2024-11-26 09:33:40|||||||||35
1732613640000|2024-11-26 09:34:00|||||||||39
1732613650000|2024-11-26 09:34:10|||||||||10
1732613660000|2024-11-26 09:34:20|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|58
1732613670000|2024-11-26 09:34:30||139.04||138.99||139.04||138.99|0
1732613680000|2024-11-26 09:34:40|139.07|139.04|139.07|138.99|139.07|139.04|139.07|138.99|50
1732613700000|2024-11-26 09:35:00|||||||||5
1732613710000|2024-11-26 09:35:10||138.94||138.94||138.99||138.94|10
1732613720000|2024-11-26 09:35:20||138.99||138.99||138.99||138.99|0
1732613730000|2024-11-26 09:35:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|124
1732613740000|2024-11-26 09:35:40|139.17|138.99|139.17|139.09|139.17|139.09|139.17|138.99|138
1732613770000|2024-11-26 09:36:10|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.14|80
1732613790000|2024-11-26 09:36:30||139.09||139.14||139.14||139.09|21
1732613800000|2024-11-26 09:36:40|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|306
1732613810000|2024-11-26 09:36:50|139.22|139.19|139.27|139.14|139.27|139.19|139.22|139.14|0
1732613820000|2024-11-26 09:37:00||139.19||139.19||139.19||139.14|80
1732613840000|2024-11-26 09:37:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|139
1732613850000|2024-11-26 09:37:30||139.19||139.24||139.24||139.19|9
1732613860000|2024-11-26 09:37:40|139.27|139.19|139.27|139.19|139.27|139.24|139.27|139.19|0
1732613870000|2024-11-26 09:37:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|35
1732613880000|2024-11-26 09:38:00||139.09||139.09||139.14||139.09|53
1732613890000|2024-11-26 09:38:10||139.14||139.09||139.14||139.09|19
1732613900000|2024-11-26 09:38:20|139.17|139.14|139.22|139.09|139.22|139.14|139.17|139.09|269
1732613920000|2024-11-26 09:38:40|139.17|139.14|139.17|139.09|139.17|139.14|139.17|139.09|107
1732613930000|2024-11-26 09:38:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.09|78
1732613940000|2024-11-26 09:39:00|139.17|139.09|139.22|139.09|139.22|139.14|139.17|139.09|14
1732613950000|2024-11-26 09:39:10||139.14||139.14||139.14||139.14|0
1732613960000|2024-11-26 09:39:20||139.09||139.14||139.14||139.09|2
1732613970000|2024-11-26 09:39:30|139.27|139.09|139.22|139.14|139.27|139.14|139.22|139.09|21
1732613980000|2024-11-26 09:39:40||139.09||139.14||139.14||139.09|0
1732613990000|2024-11-26 09:39:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|0
1732614000000|2024-11-26 09:40:00|139.22|139.04|139.12|139.04|139.22|139.04|139.12|139.04|7
1732614010000|2024-11-26 09:40:10||138.99||138.99||139.04||138.99|4
1732614020000|2024-11-26 09:40:20|139.07|139.04|139.12|139.04|139.12|139.04|139.07|138.99|0
1732614030000|2024-11-26 09:40:30|||||||||9
1732614040000|2024-11-26 09:40:40|139.17||139.17||139.17||139.12||1
1732614050000|2024-11-26 09:40:50|139.12||139.12||139.12||139.12||0
1732614060000|2024-11-26 09:41:00|139.17||139.12||139.17||139.12||0
1732614080000|2024-11-26 09:41:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|0
1732614100000|2024-11-26 09:41:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|5
1732614120000|2024-11-26 09:42:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|17
1732614130000|2024-11-26 09:42:10|139.22|139.14|139.22|139.09|139.22|139.14|139.22|139.09|2
1732614140000|2024-11-26 09:42:20|139.17|139.14|139.17|139.09|139.22|139.14|139.17|139.09|6
1732614150000|2024-11-26 09:42:30|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.09|0
1732614170000|2024-11-26 09:42:50|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|5
1732614180000|2024-11-26 09:43:00|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|1
1732614200000|2024-11-26 09:43:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|16
1732614220000|2024-11-26 09:43:40||139.14||139.14||139.19||139.14|12
1732614230000|2024-11-26 09:43:50|139.22|139.19|139.22|139.14|139.22|139.19|139.22|139.14|0
1732614240000|2024-11-26 09:44:00|139.27||139.22||139.27||139.22||0
1732614250000|2024-11-26 09:44:10|139.17|139.09|139.17|139.04|139.17|139.09|139.17|139.04|71
1732614260000|2024-11-26 09:44:20||139.09||139.04||139.09||139.04|0
1732614270000|2024-11-26 09:44:30||139.09||139.09||139.09||139.09|0
1732614280000|2024-11-26 09:44:40|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|0
1732614300000|2024-11-26 09:45:00|139.07|138.99|139.02|138.89|139.07|138.99|139.02|138.89|33
1732614310000|2024-11-26 09:45:10||138.94||138.94||138.94||138.89|1
1732614320000|2024-11-26 09:45:20|139.07||139.02||139.07||139.02||31
1732614350000|2024-11-26 09:45:50|||||||||1
1732614420000|2024-11-26 09:47:00|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|6
1732614430000|2024-11-26 09:47:10|139.02|138.94|138.92|138.84|139.02|138.94|138.92|138.84|666
1732614440000|2024-11-26 09:47:20|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|53
1732614450000|2024-11-26 09:47:30|||||||||27
1732614460000|2024-11-26 09:47:40||138.79||138.79||138.79||138.79|7
1732614470000|2024-11-26 09:47:50||138.84||138.84||138.84||138.84|7
1732614490000|2024-11-26 09:48:10|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|186
1732614500000|2024-11-26 09:48:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|16
1732614510000|2024-11-26 09:48:30|||||||||827
1732614530000|2024-11-26 09:48:50|138.72|138.64|138.77|138.64|138.77|138.64|138.72|138.64|4
1732614540000|2024-11-26 09:49:00|138.82|138.69|138.82|138.74|138.82|138.74|138.82|138.69|14
1732614550000|2024-11-26 09:49:10|||||||||825
1732614570000|2024-11-26 09:49:30|||||||||18
1732614580000|2024-11-26 09:49:40|138.87||138.82||138.87||138.82||1
1732614590000|2024-11-26 09:49:50|138.87||138.82||138.87||138.82||22
1732614600000|2024-11-26 09:50:00|138.87|138.79|138.87|138.74|138.87|138.79|138.82|138.74|15
1732614610000|2024-11-26 09:50:10|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.74|4
1732614630000|2024-11-26 09:50:30|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|98
1732614640000|2024-11-26 09:50:40|138.87||138.82||138.87||138.82||1
1732614650000|2024-11-26 09:50:50|138.87||138.82||138.87||138.82||0
1732614660000|2024-11-26 09:51:00||138.69||138.74||138.74||138.69|16
1732614670000|2024-11-26 09:51:10|||||||||1
1732614690000|2024-11-26 09:51:30||138.69||138.74||138.74||138.69|15
1732614710000|2024-11-26 09:51:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|329
1732614720000|2024-11-26 09:52:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|178
1732614730000|2024-11-26 09:52:10|||||||||1
1732614740000|2024-11-26 09:52:20|139.02||138.97||139.02||138.97||24
1732614750000|2024-11-26 09:52:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|1
1732614760000|2024-11-26 09:52:40||138.89||138.94||138.94||138.89|6
1732614780000|2024-11-26 09:53:00|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|9
1732614790000|2024-11-26 09:53:10|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.99|0
1732614810000|2024-11-26 09:53:30|139.12||139.07||139.12||139.07||3
1732614820000|2024-11-26 09:53:40|139.12||139.07||139.12||139.07||0
1732614840000|2024-11-26 09:54:00|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|13
1732614850000|2024-11-26 09:54:10|139.07|138.89|139.02|138.94|139.07|138.94|139.02|138.89|18
1732614890000|2024-11-26 09:54:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|5
1732614910000|2024-11-26 09:55:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.89|5
1732614920000|2024-11-26 09:55:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|18
1732614930000|2024-11-26 09:55:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|0
1732614950000|2024-11-26 09:55:50|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|7
1732614960000|2024-11-26 09:56:00|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|10
1732614970000|2024-11-26 09:56:10|139.02||139.02||139.02||139.02||0
1732614980000|2024-11-26 09:56:20|138.97||138.97||138.97||138.97||0
1732615020000|2024-11-26 09:57:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|45
1732615030000|2024-11-26 09:57:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|10
1732615040000|2024-11-26 09:57:20|138.92|138.84|138.92|138.79|138.92|138.84|138.87|138.79|12
1732615050000|2024-11-26 09:57:30||138.84||138.79||138.84||138.79|6
1732615060000|2024-11-26 09:57:40|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|0
1732615080000|2024-11-26 09:58:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732615100000|2024-11-26 09:58:20|||||||||25
1732615130000|2024-11-26 09:58:50|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|31
1732615140000|2024-11-26 09:59:00||138.84||138.84||138.84||138.84|0
1732615160000|2024-11-26 09:59:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|12
1732615170000|2024-11-26 09:59:30|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|12
1732615180000|2024-11-26 09:59:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1732615190000|2024-11-26 09:59:50||138.84||138.84||138.84||138.84|0
1732615200000|2024-11-26 10:00:00|139.02|138.89|139.02|138.89|139.02|138.94|139.02|138.84|9
1732615210000|2024-11-26 10:00:10||138.94||138.94||138.94||138.89|0
1732615230000|2024-11-26 10:00:30|139.07||139.07||139.07||139.02||2
1732615240000|2024-11-26 10:00:40|139.02||139.02||139.07||139.02||0
1732615260000|2024-11-26 10:01:00|139.07||139.02||139.07||139.02||0
1732615280000|2024-11-26 10:01:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|0
1732615300000|2024-11-26 10:01:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1732615310000|2024-11-26 10:01:50||138.99||138.99||138.99||138.99|0
1732615320000|2024-11-26 10:02:00||139.04||139.04||139.04||138.99|0
1732615330000|2024-11-26 10:02:10||138.99||139.04||139.04||138.99|0
1732615340000|2024-11-26 10:02:20||138.99||139.04||139.04||138.99|0
1732615350000|2024-11-26 10:02:30||138.99||139.04||139.04||138.99|0
1732615360000|2024-11-26 10:02:40||138.99||138.99||139.04||138.99|22
1732615370000|2024-11-26 10:02:50||139.04||139.04||139.04||139.04|0
1732615380000|2024-11-26 10:03:00|139.07|138.94|139.07|138.94|139.07|138.94|139.02|138.94|23
1732615390000|2024-11-26 10:03:10|139.02|138.89|139.02|138.94|139.02|138.94|139.02|138.89|0
1732615400000|2024-11-26 10:03:20|139.07|138.99|139.07|138.94|139.07|138.99|139.07|138.94|0
1732615410000|2024-11-26 10:03:30|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|0
1732615430000|2024-11-26 10:03:50|139.07||139.07||139.07||139.02||1
1732615440000|2024-11-26 10:04:00|139.02||139.07||139.07||139.02||0
1732615450000|2024-11-26 10:04:10|139.02||139.02||139.02||139.02||0
1732615460000|2024-11-26 10:04:20|139.07||139.02||139.07||139.02||0
1732615470000|2024-11-26 10:04:30|139.07||139.02||139.07||139.02||2300
1732615490000|2024-11-26 10:04:50|||||||||15
1732615500000|2024-11-26 10:05:00||138.89||138.94||138.94||138.89|7
1732615530000|2024-11-26 10:05:30|||||||||1000
1732615540000|2024-11-26 10:05:40|139.07||139.07||139.07||139.02||13
1732615550000|2024-11-26 10:05:50|139.02|138.89|138.97|138.89|139.02|138.89|138.97|138.89|9
1732615560000|2024-11-26 10:06:00|||||||||60
1732615570000|2024-11-26 10:06:10|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|14
1732615620000|2024-11-26 10:07:00|||||||||59
1732615640000|2024-11-26 10:07:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|58
1732615650000|2024-11-26 10:07:30||138.84||138.89||138.89||138.84|0
1732615660000|2024-11-26 10:07:40||138.84||138.89||138.89||138.84|7
1732615670000|2024-11-26 10:07:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732615680000|2024-11-26 10:08:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|148
1732615690000|2024-11-26 10:08:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|103
1732615700000|2024-11-26 10:08:20|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|53
1732615710000|2024-11-26 10:08:30|||||||||3
1732615730000|2024-11-26 10:08:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|129
1732615740000|2024-11-26 10:09:00|||||||||36
1732615750000|2024-11-26 10:09:10|||||||||29
1732615760000|2024-11-26 10:09:20|||||||||3
1732615780000|2024-11-26 10:09:40|||||||||8
1732615800000|2024-11-26 10:10:00|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|149
1732615820000|2024-11-26 10:10:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|56
1732615830000|2024-11-26 10:10:30|||||||||60
1732615840000|2024-11-26 10:10:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|57
1732615850000|2024-11-26 10:10:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|27
1732615870000|2024-11-26 10:11:10|138.77|138.69|138.72|138.59|138.77|138.69|138.67|138.59|158
1732615880000|2024-11-26 10:11:20|138.67||138.67||138.67||138.67||0
1732615900000|2024-11-26 10:11:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|63
1732615910000|2024-11-26 10:11:50|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|67
1732615920000|2024-11-26 10:12:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.54|22
1732615930000|2024-11-26 10:12:10||138.54||138.59||138.59||138.54|12
1732615940000|2024-11-26 10:12:20||138.54||138.59||138.59||138.54|54
1732615950000|2024-11-26 10:12:30|138.62|138.54|138.67|138.54|138.67|138.59|138.62|138.54|43
1732615960000|2024-11-26 10:12:40|138.62||138.62||138.62||138.62||0
1732615970000|2024-11-26 10:12:50|||||||||12
1732615980000|2024-11-26 10:13:00|||||||||15
1732616000000|2024-11-26 10:13:20|138.57|138.49|138.57|138.49|138.62|138.49|138.57|138.49|143
1732616020000|2024-11-26 10:13:40|||||||||23
1732616030000|2024-11-26 10:13:50|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|60
1732616040000|2024-11-26 10:14:00|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|33
1732616050000|2024-11-26 10:14:10|||||||||4
1732616060000|2024-11-26 10:14:20|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|48
1732616070000|2024-11-26 10:14:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|34
1732616080000|2024-11-26 10:14:40|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|111
1732616100000|2024-11-26 10:15:00|138.62|138.54|138.72|138.64|138.72|138.64|138.62|138.54|122
1732616110000|2024-11-26 10:15:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|80
1732616120000|2024-11-26 10:15:20|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|293
1732616140000|2024-11-26 10:15:40|138.72|138.64|138.72|138.64|138.72|138.69|138.72|138.64|46
1732616150000|2024-11-26 10:15:50|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|42
1732616160000|2024-11-26 10:16:00|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.69|0
1732616170000|2024-11-26 10:16:10||138.64||138.69||138.69||138.64|2
1732616180000|2024-11-26 10:16:20|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|38
1732616190000|2024-11-26 10:16:30||138.74||138.74||138.74||138.74|0
1732616210000|2024-11-26 10:16:50|||||||||2
1732616220000|2024-11-26 10:17:00|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|69
1732616250000|2024-11-26 10:17:30|||||||||17
1732616300000|2024-11-26 10:18:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|26
1732616350000|2024-11-26 10:19:10|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|31
1732616360000|2024-11-26 10:19:20|138.82||138.77||138.82||138.77||0
1732616400000|2024-11-26 10:20:00||138.64||138.64||138.64||138.64|35
1732616420000|2024-11-26 10:20:20|138.72|138.69|138.72|138.59|138.77|138.69|138.67|138.59|351
1732616430000|2024-11-26 10:20:30|138.67|138.64|138.72|138.64|138.72|138.64|138.67|138.64|50
1732616440000|2024-11-26 10:20:40||138.59||138.64||138.64||138.59|0
1732616460000|2024-11-26 10:21:00|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|32
1732616470000|2024-11-26 10:21:10|138.67|138.59|138.72|138.59|138.72|138.59|138.67|138.59|1
1732616480000|2024-11-26 10:21:20|138.67||138.67||138.72||138.67||0
1732616490000|2024-11-26 10:21:30|138.72||138.67||138.72||138.67||0
1732616500000|2024-11-26 10:21:40|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|32
1732616520000|2024-11-26 10:22:00|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|2
1732616530000|2024-11-26 10:22:10|138.77||138.72||138.77||138.72||6
1732616590000|2024-11-26 10:23:10|||||||||22
1732616600000|2024-11-26 10:23:20|||||||||42
1732616610000|2024-11-26 10:23:30|138.77||138.72||138.77||138.72||6
1732616620000|2024-11-26 10:23:40|138.77||138.77||138.77||138.72||0
1732616630000|2024-11-26 10:23:50|138.72||138.72||138.72||138.72||0
1732616650000|2024-11-26 10:24:10|||||||||1
1732616670000|2024-11-26 10:24:30|||||||||2
1732616690000|2024-11-26 10:24:50|138.77||138.72||138.77||138.72||21
1732616700000|2024-11-26 10:25:00|138.67|138.59|138.72|138.59|138.72|138.59|138.67|138.59|9
1732616710000|2024-11-26 10:25:10|138.67||138.67||138.67||138.67||12
1732616720000|2024-11-26 10:25:20|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|18
1732616730000|2024-11-26 10:25:30|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|27
1732616740000|2024-11-26 10:25:40|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|3
1732616750000|2024-11-26 10:25:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|2
1732616760000|2024-11-26 10:26:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|8
1732616770000|2024-11-26 10:26:10|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|7
1732616790000|2024-11-26 10:26:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|351
1732616820000|2024-11-26 10:27:00|||||||||37
1732616830000|2024-11-26 10:27:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|4
1732616840000|2024-11-26 10:27:20|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|20
1732616850000|2024-11-26 10:27:30|138.57||138.57||138.57||138.57||0
1732616860000|2024-11-26 10:27:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|26
1732616870000|2024-11-26 10:27:50||138.49||138.54||138.54||138.49|68
1732616880000|2024-11-26 10:28:00|138.57|138.49|138.57|138.49|138.62|138.49|138.57|138.49|0
1732616890000|2024-11-26 10:28:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|1
1732616900000|2024-11-26 10:28:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|0
1732616910000|2024-11-26 10:28:30|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|17
1732616920000|2024-11-26 10:28:40||138.54||138.54||138.54||138.54|1
1732616940000|2024-11-26 10:29:00|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|7
1732616950000|2024-11-26 10:29:10|138.67||138.67||138.67||138.67||62
1732616960000|2024-11-26 10:29:20|138.62|138.59|138.67|138.54|138.67|138.59|138.62|138.54|0
1732616970000|2024-11-26 10:29:30|138.62||138.62||138.67||138.62||0
1732616980000|2024-11-26 10:29:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|12
1732617040000|2024-11-26 10:30:40|||||||||1
1732617060000|2024-11-26 10:31:00|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|32
1732617070000|2024-11-26 10:31:10|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|33
1732617080000|2024-11-26 10:31:20|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|0
1732617100000|2024-11-26 10:31:40|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|13
1732617110000|2024-11-26 10:31:50|138.67||138.62||138.67||138.62||0
1732617120000|2024-11-26 10:32:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|19
1732617140000|2024-11-26 10:32:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|25
1732617150000|2024-11-26 10:32:30||138.59||138.64||138.64||138.59|0
1732617180000|2024-11-26 10:33:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|2
1732617190000|2024-11-26 10:33:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|23
1732617200000|2024-11-26 10:33:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1732617220000|2024-11-26 10:33:40|138.72||138.72||138.72||138.72||1
1732617230000|2024-11-26 10:33:50|138.67|138.64|138.72|138.64|138.72|138.64|138.67|138.64|12
1732617240000|2024-11-26 10:34:00|138.67|138.59|138.67|138.59|138.67|138.64|138.67|138.59|51
1732617250000|2024-11-26 10:34:10|138.72||138.67||138.72||138.67||0
1732617260000|2024-11-26 10:34:20|||||||||1
1732617270000|2024-11-26 10:34:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|0
1732617280000|2024-11-26 10:34:40|138.67|138.59|138.67|138.59|138.72|138.59|138.67|138.59|4
1732617310000|2024-11-26 10:35:10||138.54||138.54||138.54||138.54|75
1732617320000|2024-11-26 10:35:20||138.59||138.59||138.59||138.59|0
1732617330000|2024-11-26 10:35:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|35
1732617340000|2024-11-26 10:35:40|138.77|138.69|138.77|138.64|138.77|138.69|138.72|138.64|14
1732617350000|2024-11-26 10:35:50|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.69|0
1732617360000|2024-11-26 10:36:00||138.64||138.69||138.69||138.64|10
1732617370000|2024-11-26 10:36:10|||||||||5
1732617380000|2024-11-26 10:36:20|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|3
1732617390000|2024-11-26 10:36:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|2
1732617420000|2024-11-26 10:37:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|3
1732617430000|2024-11-26 10:37:10|138.82||138.82||138.82||138.82||74
1732617440000|2024-11-26 10:37:20|138.77||138.77||138.77||138.77||0
1732617460000|2024-11-26 10:37:40|||||||||1
1732617470000|2024-11-26 10:37:50|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|6
1732617480000|2024-11-26 10:38:00|138.77||138.77||138.77||138.72||0
1732617490000|2024-11-26 10:38:10|138.72||138.72||138.77||138.72||0
1732617500000|2024-11-26 10:38:20|138.77||138.72||138.77||138.72||7
1732617510000|2024-11-26 10:38:30||138.59||138.64||138.64||138.59|8
1732617540000|2024-11-26 10:39:00||138.59||138.64||138.64||138.59|2
1732617550000|2024-11-26 10:39:10|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1732617560000|2024-11-26 10:39:20||138.54||138.59||138.59||138.54|0
1732617570000|2024-11-26 10:39:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|697
1732617580000|2024-11-26 10:39:40|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|215
1732617590000|2024-11-26 10:39:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|155
1732617600000|2024-11-26 10:40:00|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|12
1732617610000|2024-11-26 10:40:10|||||||||25
1732617620000|2024-11-26 10:40:20|138.72|138.64|138.72|138.59|138.72|138.64|138.72|138.59|476
1732617630000|2024-11-26 10:40:30||138.64||138.59||138.64||138.59|0
1732617640000|2024-11-26 10:40:40||138.64||138.64||138.64||138.64|0
1732617650000|2024-11-26 10:40:50|138.67|138.59|138.67|138.59|138.67|138.64|138.67|138.59|18
1732617660000|2024-11-26 10:41:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|50
1732617680000|2024-11-26 10:41:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|205
1732617690000|2024-11-26 10:41:30|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|23
1732617700000|2024-11-26 10:41:40|138.67||138.62||138.67||138.62||0
1732617710000|2024-11-26 10:41:50|138.67||138.62||138.67||138.62||0
1732617720000|2024-11-26 10:42:00||138.49||138.54||138.54||138.49|2
1732617730000|2024-11-26 10:42:10|138.67||138.62||138.67||138.62||12
1732617740000|2024-11-26 10:42:20|138.67|138.59|138.67|138.54|138.67|138.59|138.62|138.54|6
1732617750000|2024-11-26 10:42:30|138.62|138.59|138.62|138.54|138.62|138.59|138.62|138.54|0
1732617760000|2024-11-26 10:42:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1732617780000|2024-11-26 10:43:00|138.72||138.67||138.72||138.67||8
1732617810000|2024-11-26 10:43:30|138.72|138.64|138.72|138.64|138.77|138.64|138.67|138.64|2
1732617820000|2024-11-26 10:43:40|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|1
1732617860000|2024-11-26 10:44:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|1
1732617890000|2024-11-26 10:44:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|5
1732617900000|2024-11-26 10:45:00|138.92||138.92||138.92||138.92||0
1732617910000|2024-11-26 10:45:10|138.87||138.92||138.92||138.87||0
1732617920000|2024-11-26 10:45:20||138.84||138.84||138.84||138.84|0
1732617940000|2024-11-26 10:45:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|237
1732617950000|2024-11-26 10:45:50|||||||||37
1732617980000|2024-11-26 10:46:20|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|114
1732617990000|2024-11-26 10:46:30|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.74|200
1732618000000|2024-11-26 10:46:40|||||||||40
1732618010000|2024-11-26 10:46:50|||||||||32
1732618030000|2024-11-26 10:47:10|||||||||126
1732618050000|2024-11-26 10:47:30|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|77
1732618060000|2024-11-26 10:47:40|138.92||138.87||138.92||138.87||0
1732618070000|2024-11-26 10:47:50|||||||||1
1732618080000|2024-11-26 10:48:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|88
1732618090000|2024-11-26 10:48:10|138.87|138.79|138.87|138.74|138.87|138.79|138.87|138.74|33
1732618100000|2024-11-26 10:48:20|138.82|138.79|138.82|138.74|138.87|138.79|138.82|138.74|36
1732618110000|2024-11-26 10:48:30|138.87|138.79|138.87|138.74|138.87|138.79|138.82|138.74|30
1732618120000|2024-11-26 10:48:40|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.74|95
1732618140000|2024-11-26 10:49:00|||||||||46
1732618160000|2024-11-26 10:49:20||138.74||138.79||138.79||138.74|0
1732618190000|2024-11-26 10:49:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|165
1732618240000|2024-11-26 10:50:40|138.92||138.92||138.92||138.87||2
1732618250000|2024-11-26 10:50:50|138.87||138.87||138.92||138.87||0
1732618260000|2024-11-26 10:51:00|138.92||138.87||138.92||138.87||0
1732618270000|2024-11-26 10:51:10|138.92||138.92||138.92||138.87||10
1732618280000|2024-11-26 10:51:20|138.87||138.87||138.92||138.87||0
1732618290000|2024-11-26 10:51:30|138.92||138.87||138.92||138.87||0
1732618300000|2024-11-26 10:51:40|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.84|12
1732618320000|2024-11-26 10:52:00|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|20
1732618330000|2024-11-26 10:52:10|139.02||138.97||139.02||138.97||0
1732618340000|2024-11-26 10:52:20|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|1
1732618360000|2024-11-26 10:52:40||138.89||138.94||138.94||138.89|4
1732618370000|2024-11-26 10:52:50||138.89||138.94||138.94||138.89|0
1732618390000|2024-11-26 10:53:10|139.07|138.99|139.07|138.94|139.07|138.99|139.07|138.94|17
1732618400000|2024-11-26 10:53:20|139.02|138.99|139.07|138.94|139.07|138.99|139.02|138.94|0
1732618410000|2024-11-26 10:53:30|139.02||139.02||139.07||139.02||0
1732618420000|2024-11-26 10:53:40|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.99|0
1732618450000|2024-11-26 10:54:10|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|4
1732618460000|2024-11-26 10:54:20|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.99|3
1732618530000|2024-11-26 10:55:30|139.02|138.94|139.07|138.94|139.07|138.99|139.02|138.94|65
1732618540000|2024-11-26 10:55:40||138.99||138.99||138.99||138.99|0
1732618560000|2024-11-26 10:56:00||138.94||138.99||138.99||138.94|6
1732618570000|2024-11-26 10:56:10||138.94||138.99||138.99||138.94|0
1732618600000|2024-11-26 10:56:40|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|1
1732618610000|2024-11-26 10:56:50|139.07||139.02||139.07||139.02||0
1732618620000|2024-11-26 10:57:00|139.07||139.07||139.07||139.07||0
1732618630000|2024-11-26 10:57:10||138.99||138.99||138.99||138.94|0
1732618640000|2024-11-26 10:57:20||138.94||138.99||138.99||138.94|0
1732618650000|2024-11-26 10:57:30||138.94||138.94||138.99||138.94|5
1732618660000|2024-11-26 10:57:40||138.99||138.99||138.99||138.94|0
1732618670000|2024-11-26 10:57:50|139.02|138.94|139.07|138.94|139.07|138.99|139.02|138.94|0
1732618680000|2024-11-26 10:58:00||138.99||138.99||138.99||138.94|0
1732618720000|2024-11-26 10:58:40||138.94||138.94||138.94||138.94|0
1732618730000|2024-11-26 10:58:50||138.99||138.99||138.99||138.99|0
1732618740000|2024-11-26 10:59:00||138.94||138.99||138.99||138.94|0
1732618750000|2024-11-26 10:59:10|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|0
1732618780000|2024-11-26 10:59:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1732618800000|2024-11-26 11:00:00|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|39
1732618810000|2024-11-26 11:00:10|||||||||1
1732618830000|2024-11-26 11:00:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|9
1732618880000|2024-11-26 11:01:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|6
1732618940000|2024-11-26 11:02:20|||||||||1
1732618950000|2024-11-26 11:02:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|49
1732618970000|2024-11-26 11:02:50|138.97||138.92||138.97||138.92||23
1732618980000|2024-11-26 11:03:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|7
1732618990000|2024-11-26 11:03:10|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|3
1732619000000|2024-11-26 11:03:20||138.84||138.89||138.89||138.84|8
1732619010000|2024-11-26 11:03:30|139.02||139.02||139.02||138.97||0
1732619020000|2024-11-26 11:03:40|138.97||138.97||138.97||138.97||0
1732619030000|2024-11-26 11:03:50|139.02||138.97||139.02||138.97||0
1732619040000|2024-11-26 11:04:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732619050000|2024-11-26 11:04:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1732619070000|2024-11-26 11:04:30||138.84||138.89||138.89||138.84|1
1732619080000|2024-11-26 11:04:40||138.84||138.89||138.89||138.84|0
1732619110000|2024-11-26 11:05:10|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|100
1732619170000|2024-11-26 11:06:10|||||||||3
1732619190000|2024-11-26 11:06:30|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|23
1732619210000|2024-11-26 11:06:50|139.02||139.02||139.02||139.02||0
1732619220000|2024-11-26 11:07:00||138.94||138.94||138.94||138.94|0
1732619250000|2024-11-26 11:07:30|139.07||139.07||139.07||139.07||2
1732619260000|2024-11-26 11:07:40||138.99||138.99||138.99||138.99|0
1732619290000|2024-11-26 11:08:10|139.12||139.07||139.12||139.07||8
1732619330000|2024-11-26 11:08:50||138.94||138.99||138.99||138.94|27
1732619360000|2024-11-26 11:09:20|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|0
1732619370000|2024-11-26 11:09:30|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.94|7
1732619380000|2024-11-26 11:09:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|2
1732619390000|2024-11-26 11:09:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1732619400000|2024-11-26 11:10:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|35
1732619420000|2024-11-26 11:10:20|139.07||139.07||139.07||139.07||1
1732619430000|2024-11-26 11:10:30|139.02||139.07||139.07||139.02||1080
1732619440000|2024-11-26 11:10:40|139.02||139.02||139.07||139.02||0
1732619450000|2024-11-26 11:10:50|139.07||139.02||139.07||139.02||0
1732619460000|2024-11-26 11:11:00|139.07||139.07||139.07||139.02||1
1732619470000|2024-11-26 11:11:10|139.02||139.02||139.02||139.02||0
1732619500000|2024-11-26 11:11:40|139.07||139.02||139.07||139.02||0
1732619510000|2024-11-26 11:11:50||138.89||138.94||138.94||138.89|4
1732619520000|2024-11-26 11:12:00|||||||||3
1732619530000|2024-11-26 11:12:10|138.97|138.89|139.02|138.89|139.02|138.94|138.97|138.89|471
1732619540000|2024-11-26 11:12:20||138.94||138.89||138.94||138.89|3
1732619550000|2024-11-26 11:12:30||138.94||138.89||138.94||138.89|0
1732619560000|2024-11-26 11:12:40|138.97|138.94|138.97|138.89|138.97|138.94|138.97|138.89|1
1732619570000|2024-11-26 11:12:50|139.02||138.97||139.02||138.97||0
1732619590000|2024-11-26 11:13:10|||||||||1
1732619630000|2024-11-26 11:13:50|139.02||139.02||139.02||139.02||5
1732619640000|2024-11-26 11:14:00||138.94||138.94||138.94||138.89|4
1732619650000|2024-11-26 11:14:10|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|124
1732619670000|2024-11-26 11:14:30|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|7
1732619680000|2024-11-26 11:14:40||138.84||138.84||138.84||138.84|0
1732619690000|2024-11-26 11:14:50||138.79||138.84||138.84||138.79|0
1732619700000|2024-11-26 11:15:00||138.79||138.84||138.84||138.79|0
1732619720000|2024-11-26 11:15:20|138.97||138.92||138.97||138.92||4
1732619740000|2024-11-26 11:15:40|||||||||6
1732619760000|2024-11-26 11:16:00|138.97||138.92||138.97||138.92||5
1732619770000|2024-11-26 11:16:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|3
1732619780000|2024-11-26 11:16:20|||||||||10
1732619810000|2024-11-26 11:16:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|9
1732619820000|2024-11-26 11:17:00|138.87|138.79|138.87|138.79|138.87|138.84|138.87|138.79|0
1732619840000|2024-11-26 11:17:20|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|228
1732619860000|2024-11-26 11:17:40|||||||||28
1732619880000|2024-11-26 11:18:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|15
1732619910000|2024-11-26 11:18:30|138.87|138.79|138.87|138.79|138.87|138.84|138.87|138.79|0
1732619920000|2024-11-26 11:18:40|138.92||138.87||138.92||138.87||0
1732619940000|2024-11-26 11:19:00|138.92||138.87||138.92||138.87||0
1732619950000|2024-11-26 11:19:10|138.92||138.87||138.92||138.87||0
1732619960000|2024-11-26 11:19:20|138.92||138.87||138.92||138.87||0
1732619980000|2024-11-26 11:19:40|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|24
1732619990000|2024-11-26 11:19:50|||||||||2
1732620030000|2024-11-26 11:20:30|||||||||15
1732620070000|2024-11-26 11:21:10|138.92||138.92||138.92||138.92||25
1732620080000|2024-11-26 11:21:20||138.84||138.79||138.84||138.79|0
1732620090000|2024-11-26 11:21:30||138.84||138.84||138.84||138.79|19
1732620120000|2024-11-26 11:22:00|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.79|2
1732620150000|2024-11-26 11:22:30|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|34
1732620160000|2024-11-26 11:22:40||138.74||138.74||138.74||138.74|0
1732620170000|2024-11-26 11:22:50||138.79||138.74||138.79||138.74|4
1732620180000|2024-11-26 11:23:00||138.79||138.74||138.79||138.74|0
1732620190000|2024-11-26 11:23:10||138.79||138.74||138.79||138.74|0
1732620200000|2024-11-26 11:23:20|138.82||138.82||138.87||138.82||1
1732620210000|2024-11-26 11:23:30|138.87|138.79|138.87|138.74|138.87|138.79|138.87|138.74|11
1732620220000|2024-11-26 11:23:40||138.79||138.74||138.79||138.74|0
1732620230000|2024-11-26 11:23:50||138.79||138.74||138.79||138.74|8
1732620240000|2024-11-26 11:24:00||138.79||138.74||138.79||138.74|0
1732620260000|2024-11-26 11:24:20||138.79||138.79||138.79||138.79|0
1732620270000|2024-11-26 11:24:30||138.74||138.74||138.79||138.74|4
1732620280000|2024-11-26 11:24:40||138.79||138.79||138.79||138.79|0
1732620300000|2024-11-26 11:25:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|9
1732620320000|2024-11-26 11:25:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|7
1732620340000|2024-11-26 11:25:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|2
1732620370000|2024-11-26 11:26:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|13
1732620380000|2024-11-26 11:26:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|1
1732620390000|2024-11-26 11:26:30|138.97||138.97||138.97||138.92||1
1732620400000|2024-11-26 11:26:40|138.92||138.92||138.97||138.92||0
1732620480000|2024-11-26 11:28:00|139.02|138.89|138.97|138.89|139.02|138.89|138.97|138.89|12
1732620520000|2024-11-26 11:28:40|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|28
1732620550000|2024-11-26 11:29:10|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|1
1732620560000|2024-11-26 11:29:20||138.84||138.79||138.84||138.79|0
1732620580000|2024-11-26 11:29:40|138.87|138.74|138.87|138.79|138.92|138.79|138.87|138.74|0
1732620610000|2024-11-26 11:30:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|0
1732620620000|2024-11-26 11:30:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|10
1732620640000|2024-11-26 11:30:40|||||||||1
1732620650000|2024-11-26 11:30:50|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|4
1732620660000|2024-11-26 11:31:00||138.74||138.74||138.79||138.74|0
1732620670000|2024-11-26 11:31:10||138.79||138.79||138.79||138.79|0
1732620690000|2024-11-26 11:31:30||138.74||138.79||138.79||138.74|0
1732620700000|2024-11-26 11:31:40||138.74||138.79||138.79||138.74|10
1732620710000|2024-11-26 11:31:50||138.74||138.79||138.79||138.74|0
1732620720000|2024-11-26 11:32:00||138.74||138.79||138.79||138.74|0
1732620730000|2024-11-26 11:32:10||138.74||138.74||138.79||138.74|0
1732620770000|2024-11-26 11:32:50||138.79||138.74||138.79||138.74|1170
1732620790000|2024-11-26 11:33:10||138.79||138.74||138.79||138.74|0
1732620800000|2024-11-26 11:33:20||138.79||138.79||138.79||138.79|6
1732620830000|2024-11-26 11:33:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|8
1732620860000|2024-11-26 11:34:20||138.79||138.79||138.79||138.79|15
1732620870000|2024-11-26 11:34:30|138.87||138.87||138.92||138.87||1
1732620900000|2024-11-26 11:35:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|3
1732620910000|2024-11-26 11:35:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|5
1732620960000|2024-11-26 11:36:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|552
1732620980000|2024-11-26 11:36:20|||||||||73
1732621010000|2024-11-26 11:36:50|139.07||139.07||139.07||139.07||35
1732621020000|2024-11-26 11:37:00|139.02||139.07||139.07||139.02||1
1732621030000|2024-11-26 11:37:10|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|57
1732621050000|2024-11-26 11:37:30|||||||||105
1732621060000|2024-11-26 11:37:40|||||||||47
1732621090000|2024-11-26 11:38:10|||||||||46
1732621100000|2024-11-26 11:38:20|||||||||238
1732621110000|2024-11-26 11:38:30|||||||||34
1732621120000|2024-11-26 11:38:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|315
1732621130000|2024-11-26 11:38:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|172
1732621150000|2024-11-26 11:39:10|||||||||131
1732621180000|2024-11-26 11:39:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|10
1732621210000|2024-11-26 11:40:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|35
1732621220000|2024-11-26 11:40:20||138.74||138.74||138.74||138.74|0
1732621230000|2024-11-26 11:40:30|138.82|138.79|138.82|138.74|138.87|138.79|138.82|138.74|293
1732621240000|2024-11-26 11:40:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|0
1732621270000|2024-11-26 11:41:10|||||||||150
1732621290000|2024-11-26 11:41:30|138.92||138.87||138.92||138.87||13
1732621330000|2024-11-26 11:42:10|138.92||138.87||138.92||138.87||12
1732621340000|2024-11-26 11:42:20|||||||||10
1732621350000|2024-11-26 11:42:30|||||||||150
1732621360000|2024-11-26 11:42:40||138.74||138.74||138.79||138.74|16
1732621370000|2024-11-26 11:42:50||138.79||138.79||138.79||138.79|0
1732621380000|2024-11-26 11:43:00|138.92||138.87||138.92||138.87||162
1732621390000|2024-11-26 11:43:10|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|32
1732621430000|2024-11-26 11:43:50||138.74||138.79||138.79||138.74|11
1732621460000|2024-11-26 11:44:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|26
1732621470000|2024-11-26 11:44:30|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|11
1732621480000|2024-11-26 11:44:40|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|171
1732621500000|2024-11-26 11:45:00|138.82|138.74|138.87|138.74|138.87|138.79|138.82|138.74|267
1732621510000|2024-11-26 11:45:10||138.79||138.74||138.79||138.74|0
1732621520000|2024-11-26 11:45:20|138.92|138.79|138.92|138.79|138.92|138.79|138.92|138.79|210
1732621540000|2024-11-26 11:45:40|138.87||138.87||138.87||138.87||0
1732621590000|2024-11-26 11:46:30|||||||||8
1732621610000|2024-11-26 11:46:50|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|17
1732621620000|2024-11-26 11:47:00|138.82|138.79|138.82|138.74|138.82|138.79|138.82|138.74|0
1732621680000|2024-11-26 11:48:00|||||||||2
1732621750000|2024-11-26 11:49:10|||||||||50
1732621800000|2024-11-26 11:50:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|32
1732621820000|2024-11-26 11:50:20||138.74||138.79||138.79||138.74|2
1732621830000|2024-11-26 11:50:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732621840000|2024-11-26 11:50:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|53
1732621850000|2024-11-26 11:50:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|402
1732621860000|2024-11-26 11:51:00|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|33
1732621870000|2024-11-26 11:51:10|138.82||138.82||138.82||138.77||0
1732621890000|2024-11-26 11:51:30||138.74||138.74||138.74||138.74|0
1732621900000|2024-11-26 11:51:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|161
1732621940000|2024-11-26 11:52:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|24
1732621950000|2024-11-26 11:52:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|20
1732621960000|2024-11-26 11:52:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|20
1732621970000|2024-11-26 11:52:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732622000000|2024-11-26 11:53:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|123
1732622010000|2024-11-26 11:53:30|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|589
1732622020000|2024-11-26 11:53:40|||||||||68
1732622030000|2024-11-26 11:53:50||138.89||138.94||138.94||138.89|0
1732622050000|2024-11-26 11:54:10|139.07||139.07||139.07||139.07||93
1732622060000|2024-11-26 11:54:20|139.02||139.02||139.07||139.02||0
1732622070000|2024-11-26 11:54:30|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|137
1732622080000|2024-11-26 11:54:40|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|130
1732622090000|2024-11-26 11:54:50|138.97||138.97||139.02||138.97||0
1732622100000|2024-11-26 11:55:00|139.02|138.84|138.97|138.89|139.02|138.89|138.97|138.84|54
1732622120000|2024-11-26 11:55:20|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|67
1732622130000|2024-11-26 11:55:30||138.84||138.84||138.89||138.84|0
1732622140000|2024-11-26 11:55:40||138.89||138.84||138.89||138.84|9
1732622150000|2024-11-26 11:55:50||138.89||138.89||138.89||138.84|0
1732622160000|2024-11-26 11:56:00|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|52
1732622170000|2024-11-26 11:56:10|138.92||138.92||138.92||138.92||1
1732622180000|2024-11-26 11:56:20|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|13
1732622260000|2024-11-26 11:57:40|||||||||22
1732622280000|2024-11-26 11:58:00|138.97||138.92||138.97||138.92||46
1732622290000|2024-11-26 11:58:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1013
1732622310000|2024-11-26 11:58:30|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|223
1732622320000|2024-11-26 11:58:40|||||||||27
1732622350000|2024-11-26 11:59:10|138.97||138.97||138.97||138.97||23
1732622360000|2024-11-26 11:59:20||138.89||138.89||138.89||138.89|0
1732622380000|2024-11-26 11:59:40|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|15
1732622390000|2024-11-26 11:59:50|138.92|138.89|138.92|138.84|138.92|138.89|138.92|138.84|0
1732622400000|2024-11-26 12:00:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|16
1732622450000|2024-11-26 12:00:50|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.84|23
1732622460000|2024-11-26 12:01:00|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.79|35
1732622500000|2024-11-26 12:01:40|||||||||2
1732622520000|2024-11-26 12:02:00|138.92||138.87||138.92||138.87||18
1732622530000|2024-11-26 12:02:10|||||||||6
1732622540000|2024-11-26 12:02:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|0
1732622550000|2024-11-26 12:02:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|1
1732622600000|2024-11-26 12:03:20|138.92||138.87||138.92||138.87||0
1732622610000|2024-11-26 12:03:30|138.92||138.87||138.92||138.87||0
1732622630000|2024-11-26 12:03:50|138.92||138.87||138.92||138.87||0
1732622640000|2024-11-26 12:04:00|138.92||138.87||138.92||138.87||0
1732622690000|2024-11-26 12:04:50|138.92||138.92||138.92||138.92||10
1732622700000|2024-11-26 12:05:00|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|3
1732622720000|2024-11-26 12:05:20||138.74||138.79||138.79||138.74|31
1732622730000|2024-11-26 12:05:30|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|95
1732622770000|2024-11-26 12:06:10||138.69||138.74||138.74||138.69|18
1732622800000|2024-11-26 12:06:40|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|2
1732622810000|2024-11-26 12:06:50|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|0
1732622820000|2024-11-26 12:07:00|138.77||138.77||138.82||138.77||0
1732622830000|2024-11-26 12:07:10||138.64||138.69||138.69||138.64|0
1732622840000|2024-11-26 12:07:20||138.64||138.69||138.69||138.64|13
1732622850000|2024-11-26 12:07:30|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|0
1732622860000|2024-11-26 12:07:40|138.77||138.72||138.77||138.72||11
1732622870000|2024-11-26 12:07:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|0
1732622930000|2024-11-26 12:08:50||138.64||138.64||138.64||138.64|32
1732622940000|2024-11-26 12:09:00||138.69||138.69||138.69||138.64|5
1732622960000|2024-11-26 12:09:20|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|15
1732622970000|2024-11-26 12:09:30||138.64||138.64||138.69||138.64|26
1732622980000|2024-11-26 12:09:40|138.72|138.69|138.72|138.64|138.72|138.69|138.72|138.64|8
1732623000000|2024-11-26 12:10:00|138.77||138.77||138.77||138.72||29
1732623010000|2024-11-26 12:10:10||138.69||138.69||138.69||138.69|10
1732623020000|2024-11-26 12:10:20|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|4
1732623030000|2024-11-26 12:10:30|138.77||138.77||138.82||138.77||0
1732623040000|2024-11-26 12:10:40|138.82||138.77||138.82||138.77||0
1732623050000|2024-11-26 12:10:50|138.82||138.82||138.82||138.82||3
1732623060000|2024-11-26 12:11:00|138.77||138.82||138.82||138.77||8
1732623070000|2024-11-26 12:11:10||138.74||138.74||138.74||138.74|0
1732623080000|2024-11-26 12:11:20|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|27
1732623090000|2024-11-26 12:11:30|138.82||138.77||138.82||138.77||0
1732623100000|2024-11-26 12:11:40|||||||||1
1732623110000|2024-11-26 12:11:50|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.74|7
1732623120000|2024-11-26 12:12:00||138.69||138.69||138.69||138.69|0
1732623130000|2024-11-26 12:12:10||138.74||138.74||138.74||138.69|4
1732623140000|2024-11-26 12:12:20||138.69||138.74||138.74||138.69|0
1732623170000|2024-11-26 12:12:50|138.87|138.69|138.82|138.74|138.87|138.74|138.82|138.69|4
1732623180000|2024-11-26 12:13:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|4
1732623200000|2024-11-26 12:13:20|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|106
1732623220000|2024-11-26 12:13:40|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|11
1732623230000|2024-11-26 12:13:50||138.74||138.79||138.79||138.74|0
1732623240000|2024-11-26 12:14:00||138.74||138.74||138.79||138.74|0
1732623250000|2024-11-26 12:14:10|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.74|8
1732623260000|2024-11-26 12:14:20||138.74||138.79||138.79||138.74|0
1732623270000|2024-11-26 12:14:30|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|23
1732623280000|2024-11-26 12:14:40|138.97|138.89|138.97|138.84|138.97|138.89|138.97|138.84|9
1732623290000|2024-11-26 12:14:50||138.89||138.84||138.89||138.84|0
1732623300000|2024-11-26 12:15:00|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.84|5
1732623320000|2024-11-26 12:15:20|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|8
1732623330000|2024-11-26 12:15:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|24
1732623340000|2024-11-26 12:15:40|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|232
1732623350000|2024-11-26 12:15:50|138.97||138.97||138.97||138.97||0
1732623360000|2024-11-26 12:16:00|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|8
1732623400000|2024-11-26 12:16:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|19
1732623410000|2024-11-26 12:16:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|24
1732623420000|2024-11-26 12:17:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|25
1732623450000|2024-11-26 12:17:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|14
1732623460000|2024-11-26 12:17:40|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|8
1732623470000|2024-11-26 12:17:50|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|52
1732623480000|2024-11-26 12:18:00|139.02|138.94|139.02|138.89|139.02|138.94|139.02|138.89|8
1732623490000|2024-11-26 12:18:10|138.97|138.94|139.02|138.89|139.02|138.94|138.97|138.89|0
1732623500000|2024-11-26 12:18:20|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.89|16
1732623510000|2024-11-26 12:18:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|3
1732623520000|2024-11-26 12:18:40||138.94||138.99||138.99||138.94|1
1732623530000|2024-11-26 12:18:50||138.94||138.99||138.99||138.94|25
1732623540000|2024-11-26 12:19:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|15
1732623570000|2024-11-26 12:19:30||138.94||138.99||138.99||138.94|60
1732623580000|2024-11-26 12:19:40|139.12|139.04|139.12|139.04|139.12|139.04|139.07|138.99|180
1732623590000|2024-11-26 12:19:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|90
1732623600000|2024-11-26 12:20:00|139.12||139.07||139.12||139.07||0
1732623620000|2024-11-26 12:20:20|139.12||139.12||139.12||139.12||151
1732623630000|2024-11-26 12:20:30|139.07||139.07||139.12||139.07||0
1732623640000|2024-11-26 12:20:40|||||||||1
1732623650000|2024-11-26 12:20:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|1
1732623660000|2024-11-26 12:21:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|9
1732623700000|2024-11-26 12:21:40|||||||||30
1732623710000|2024-11-26 12:21:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|20
1732623720000|2024-11-26 12:22:00|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|16
1732623730000|2024-11-26 12:22:10|139.17||139.17||139.17||139.12||1
1732623750000|2024-11-26 12:22:30||139.09||139.09||139.09||139.04|2
1732623760000|2024-11-26 12:22:40||139.04||139.09||139.09||139.04|3
1732623780000|2024-11-26 12:23:00|||||||||19
1732623790000|2024-11-26 12:23:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|142
1732623800000|2024-11-26 12:23:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|99
1732623810000|2024-11-26 12:23:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|217
1732623820000|2024-11-26 12:23:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|139
1732623830000|2024-11-26 12:23:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|65
1732623860000|2024-11-26 12:24:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|24
1732623870000|2024-11-26 12:24:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732623880000|2024-11-26 12:24:40||138.79||138.84||138.84||138.79|29
1732623890000|2024-11-26 12:24:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|100
1732623900000|2024-11-26 12:25:00|||||||||203
1732623910000|2024-11-26 12:25:10|138.92||138.92||138.92||138.92||35
1732623920000|2024-11-26 12:25:20|138.87||138.87||138.92||138.87||0
1732623940000|2024-11-26 12:25:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|9
1732623960000|2024-11-26 12:26:00|138.97||138.97||138.97||138.97||16
1732623970000|2024-11-26 12:26:10|138.92||138.92||138.97||138.92||0
1732623980000|2024-11-26 12:26:20|||||||||1860
1732624010000|2024-11-26 12:26:50|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|27
1732624020000|2024-11-26 12:27:00|138.87||138.92||138.92||138.87||0
1732624030000|2024-11-26 12:27:10|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|3
1732624070000|2024-11-26 12:27:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|13
1732624080000|2024-11-26 12:28:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.74|2
1732624090000|2024-11-26 12:28:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|33
1732624100000|2024-11-26 12:28:20|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|8
1732624110000|2024-11-26 12:28:30||138.79||138.79||138.84||138.79|2
1732624120000|2024-11-26 12:28:40||138.84||138.84||138.84||138.79|0
1732624130000|2024-11-26 12:28:50||138.79||138.84||138.84||138.79|0
1732624140000|2024-11-26 12:29:00||138.79||138.79||138.84||138.79|0
1732624150000|2024-11-26 12:29:10||138.84||138.84||138.84||138.79|0
1732624160000|2024-11-26 12:29:20||138.79||138.79||138.79||138.79|0
1732624170000|2024-11-26 12:29:30||138.84||138.84||138.84||138.84|0
1732624180000|2024-11-26 12:29:40|138.97||138.92||138.97||138.92||3
1732624190000|2024-11-26 12:29:50|138.97||138.92||138.97||138.92||362
1732624200000|2024-11-26 12:30:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|1
1732624210000|2024-11-26 12:30:10|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|30
1732624220000|2024-11-26 12:30:20|138.92||138.92||138.97||138.92||0
1732624260000|2024-11-26 12:31:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|45
1732624290000|2024-11-26 12:31:30||138.84||138.89||138.89||138.84|27
1732624310000|2024-11-26 12:31:50||138.84||138.84||138.84||138.84|0
1732624320000|2024-11-26 12:32:00||138.89||138.89||138.89||138.84|0
1732624330000|2024-11-26 12:32:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|19
1732624350000|2024-11-26 12:32:30|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|19
1732624360000|2024-11-26 12:32:40|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|33
1732624390000|2024-11-26 12:33:10|139.07||139.07||139.07||139.07||0
1732624400000|2024-11-26 12:33:20||138.99||138.99||138.99||138.94|8
1732624410000|2024-11-26 12:33:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|71
1732624430000|2024-11-26 12:33:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|8
1732624440000|2024-11-26 12:34:00|139.12||139.12||139.12||139.12||7
1732624450000|2024-11-26 12:34:10|139.07|138.94|139.02|138.94|139.07|138.94|139.02|138.94|36
1732624460000|2024-11-26 12:34:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|5600
1732624470000|2024-11-26 12:34:30|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|31
1732624480000|2024-11-26 12:34:40||138.94||138.94||138.99||138.94|27
1732624490000|2024-11-26 12:34:50||138.99||138.99||138.99||138.94|0
1732624500000|2024-11-26 12:35:00|139.12||139.07||139.12||139.07||4
1732624540000|2024-11-26 12:35:40|139.12||139.07||139.12||139.07||1
1732624570000|2024-11-26 12:36:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|31
1732624590000|2024-11-26 12:36:30|139.07||139.02||139.07||139.02||0
1732624600000|2024-11-26 12:36:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|0
1732624620000|2024-11-26 12:37:00||138.94||138.99||138.99||138.94|11
1732624630000|2024-11-26 12:37:10|||||||||4
1732624640000|2024-11-26 12:37:20|139.12||139.07||139.12||139.07||3
1732624650000|2024-11-26 12:37:30|139.12||139.12||139.12||139.12||0
1732624660000|2024-11-26 12:37:40|139.07||139.07||139.07||139.07||0
1732624670000|2024-11-26 12:37:50|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|23
1732624680000|2024-11-26 12:38:00|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|0
1732624690000|2024-11-26 12:38:10|||||||||11
1732624720000|2024-11-26 12:38:40|139.12||139.12||139.12||139.12||1
1732624730000|2024-11-26 12:38:50|139.07||139.07||139.12||139.07||0
1732624750000|2024-11-26 12:39:10|||||||||4
1732624770000|2024-11-26 12:39:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|59
1732624790000|2024-11-26 12:39:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|183
1732624820000|2024-11-26 12:40:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|55
1732624860000|2024-11-26 12:41:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|5
1732624870000|2024-11-26 12:41:10|||||||||10
1732624880000|2024-11-26 12:41:20|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|8
1732624930000|2024-11-26 12:42:10|||||||||1
1732624940000|2024-11-26 12:42:20|139.17||139.12||139.17||139.12||8
1732624950000|2024-11-26 12:42:30|139.17||139.12||139.17||139.12||0
1732624960000|2024-11-26 12:42:40|||||||||1
1732625010000|2024-11-26 12:43:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|8
1732625020000|2024-11-26 12:43:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|25
1732625050000|2024-11-26 12:44:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|2
1732625070000|2024-11-26 12:44:30|||||||||8
1732625080000|2024-11-26 12:44:40||139.04||139.04||139.04||139.04|3
1732625090000|2024-11-26 12:44:50||139.09||139.09||139.09||139.04|11
1732625100000|2024-11-26 12:45:00|139.12|139.04|139.17|139.04|139.17|139.09|139.12|139.04|1
1732625110000|2024-11-26 12:45:10|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.09|37
1732625130000|2024-11-26 12:45:30|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|61
1732625140000|2024-11-26 12:45:40|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|35
1732625150000|2024-11-26 12:45:50||139.09||139.09||139.09||139.09|0
1732625180000|2024-11-26 12:46:20|||||||||40
1732625220000|2024-11-26 12:47:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|4
1732625240000|2024-11-26 12:47:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|227
1732625260000|2024-11-26 12:47:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|40
1732625270000|2024-11-26 12:47:50|139.22|139.14|139.22|139.09|139.22|139.14|139.22|139.09|1
1732625280000|2024-11-26 12:48:00|139.17||139.17||139.17||139.17||0
1732625290000|2024-11-26 12:48:10|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|9
1732625310000|2024-11-26 12:48:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1732625320000|2024-11-26 12:48:40||139.09||139.09||139.09||139.09|5
1732625330000|2024-11-26 12:48:50||139.14||139.09||139.14||139.09|9
1732625340000|2024-11-26 12:49:00||139.14||139.14||139.14||139.14|0
1732625360000|2024-11-26 12:49:20||139.09||139.14||139.14||139.09|18
1732625370000|2024-11-26 12:49:30||139.09||139.14||139.14||139.09|0
1732625380000|2024-11-26 12:49:40||139.09||139.09||139.14||139.09|0
1732625390000|2024-11-26 12:49:50||139.14||139.14||139.14||139.09|1
1732625410000|2024-11-26 12:50:10|139.17|139.09|139.22|139.09|139.22|139.14|139.17|139.09|24
1732625420000|2024-11-26 12:50:20|139.17||139.17||139.17||139.17||0
1732625430000|2024-11-26 12:50:30|139.22||139.17||139.22||139.17||0
1732625440000|2024-11-26 12:50:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|1
1732625460000|2024-11-26 12:51:00|||||||||10
1732625490000|2024-11-26 12:51:30|||||||||1
1732625500000|2024-11-26 12:51:40|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|15
1732625520000|2024-11-26 12:52:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|57
1732625560000|2024-11-26 12:52:40||139.24||139.24||139.24||139.24|12
1732625570000|2024-11-26 12:52:50||139.29||139.24||139.29||139.24|1
1732625580000|2024-11-26 12:53:00|139.32|139.29|139.32|139.24|139.37|139.29|139.32|139.24|9
1732625590000|2024-11-26 12:53:10|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|2
1732625600000|2024-11-26 12:53:20||139.34||139.29||139.34||139.29|0
1732625610000|2024-11-26 12:53:30|139.37||139.37||139.37||139.37||0
1732625730000|2024-11-26 12:55:30|||||||||11
1732625760000|2024-11-26 12:56:00|||||||||23
1732625770000|2024-11-26 12:56:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|44
1732625780000|2024-11-26 12:56:20|139.37|139.29|139.42|139.29|139.42|139.34|139.37|139.29|25
1732625790000|2024-11-26 12:56:30|139.37||139.37||139.37||139.37||1
1732625840000|2024-11-26 12:57:20|139.42||139.37||139.42||139.37||23
1732625850000|2024-11-26 12:57:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|0
1732625860000|2024-11-26 12:57:40||139.29||139.34||139.34||139.29|0
1732625880000|2024-11-26 12:58:00|139.47||139.42||139.47||139.42||23
1732625890000|2024-11-26 12:58:10|139.47||139.47||139.47||139.47||3
1732625900000|2024-11-26 12:58:20|139.42|139.39|139.47|139.34|139.47|139.39|139.42|139.34|0
1732625910000|2024-11-26 12:58:30||139.39||139.39||139.39||139.34|0
1732625920000|2024-11-26 12:58:40|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|17
1732625940000|2024-11-26 12:59:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|15
1732625980000|2024-11-26 12:59:40|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|6
1732626000000|2024-11-26 13:00:00|139.42|139.34|139.47|139.34|139.47|139.39|139.42|139.34|48
1732626010000|2024-11-26 13:00:10|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.39|0
1732626020000|2024-11-26 13:00:20|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|4
1732626030000|2024-11-26 13:00:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|49
1732626050000|2024-11-26 13:00:50|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.29|295
1732626060000|2024-11-26 13:01:00|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|202
1732626070000|2024-11-26 13:01:10|139.47|139.39|139.37|139.29|139.47|139.39|139.22|139.14|287
1732626080000|2024-11-26 13:01:20|139.42|139.24|139.47|139.34|139.47|139.39|139.37|139.24|53
1732626090000|2024-11-26 13:01:30|139.42|139.39|139.47|139.34|139.47|139.39|139.42|139.34|65
1732626100000|2024-11-26 13:01:40|139.42|139.39|139.32|139.24|139.52|139.44|139.32|139.24|884
1732626110000|2024-11-26 13:01:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|16
1732626120000|2024-11-26 13:02:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|172
1732626140000|2024-11-26 13:02:20|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|5
1732626160000|2024-11-26 13:02:40|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|78
1732626170000|2024-11-26 13:02:50|139.32|139.24|139.37|139.24|139.37|139.29|139.32|139.24|39
1732626180000|2024-11-26 13:03:00||139.29||139.24||139.29||139.24|0
1732626190000|2024-11-26 13:03:10|139.32||139.32||139.37||139.32||7
1732626200000|2024-11-26 13:03:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|151
1732626210000|2024-11-26 13:03:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|50
1732626220000|2024-11-26 13:03:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|86
1732626230000|2024-11-26 13:03:50||139.24||139.24||139.29||139.24|19
1732626240000|2024-11-26 13:04:00||139.29||139.29||139.29||139.29|3
1732626250000|2024-11-26 13:04:10|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|85
1732626260000|2024-11-26 13:04:20|139.47||139.42||139.47||139.42||41
1732626280000|2024-11-26 13:04:40|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|25
1732626290000|2024-11-26 13:04:50|139.42||139.42||139.42||139.37||0
1732626300000|2024-11-26 13:05:00|139.37|139.34|139.37|139.29|139.42|139.34|139.37|139.29|0
1732626310000|2024-11-26 13:05:10|||||||||6
1732626320000|2024-11-26 13:05:20|139.42||139.37||139.42||139.37||16
1732626340000|2024-11-26 13:05:40|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|2
1732626350000|2024-11-26 13:05:50||139.34||139.34||139.34||139.29|0
1732626370000|2024-11-26 13:06:10||139.29||139.34||139.34||139.29|0
1732626380000|2024-11-26 13:06:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|38
1732626390000|2024-11-26 13:06:30||139.39||139.44||139.44||139.39|0
1732626400000|2024-11-26 13:06:40|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|0
1732626410000|2024-11-26 13:06:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|3
1732626420000|2024-11-26 13:07:00|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|132
1732626430000|2024-11-26 13:07:10||139.34||139.34||139.34||139.34|0
1732626460000|2024-11-26 13:07:40||139.29||139.29||139.29||139.29|2
1732626470000|2024-11-26 13:07:50||139.34||139.29||139.34||139.29|0
1732626480000|2024-11-26 13:08:00||139.34||139.34||139.34||139.29|0
1732626520000|2024-11-26 13:08:40|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|4
1732626530000|2024-11-26 13:08:50||139.39||139.39||139.39||139.34|0
1732626550000|2024-11-26 13:09:10|139.42|139.34|139.47|139.34|139.47|139.39|139.42|139.34|1
1732626570000|2024-11-26 13:09:30||139.39||139.34||139.39||139.34|0
1732626580000|2024-11-26 13:09:40|139.42||139.47||139.47||139.42||0
1732626590000|2024-11-26 13:09:50|139.42||139.42||139.47||139.42||0
1732626630000|2024-11-26 13:10:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|3
1732626640000|2024-11-26 13:10:40|139.42|139.34|139.42|139.34|139.47|139.39|139.42|139.34|0
1732626650000|2024-11-26 13:10:50|139.47||139.42||139.47||139.42||0
1732626660000|2024-11-26 13:11:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|58
1732626680000|2024-11-26 13:11:20|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|1
1732626690000|2024-11-26 13:11:30||139.19||139.24||139.24||139.19|0
1732626700000|2024-11-26 13:11:40|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|133
1732626710000|2024-11-26 13:11:50|139.22||139.22||139.22||139.22||0
1732626760000|2024-11-26 13:12:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|21
1732626800000|2024-11-26 13:13:20|||||||||8
1732626810000|2024-11-26 13:13:30||139.04||139.04||139.04||139.04|0
1732626820000|2024-11-26 13:13:40||139.09||139.09||139.09||139.04|0
1732626830000|2024-11-26 13:13:50||139.04||139.09||139.09||139.04|0
1732626850000|2024-11-26 13:14:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1732626860000|2024-11-26 13:14:20||139.09||139.14||139.14||139.09|0
1732626870000|2024-11-26 13:14:30||139.09||139.09||139.14||139.09|0
1732626880000|2024-11-26 13:14:40||139.14||139.14||139.14||139.09|0
1732626900000|2024-11-26 13:15:00|139.27||139.22||139.27||139.22||188
1732626930000|2024-11-26 13:15:30|||||||||52
1732626960000|2024-11-26 13:16:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|9
1732626980000|2024-11-26 13:16:20|139.32||139.27||139.32||139.27||0
1732626990000|2024-11-26 13:16:30|139.32||139.32||139.32||139.32||0
1732627000000|2024-11-26 13:16:40|139.27||139.27||139.32||139.27||0
1732627010000|2024-11-26 13:16:50|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|26
1732627020000|2024-11-26 13:17:00|139.22||139.22||139.27||139.22||0
1732627050000|2024-11-26 13:17:30|139.27||139.22||139.27||139.22||19
1732627070000|2024-11-26 13:17:50||139.09||139.09||139.09||139.09|46
1732627080000|2024-11-26 13:18:00||139.14||139.14||139.14||139.14|0
1732627110000|2024-11-26 13:18:30|||||||||26
1732627120000|2024-11-26 13:18:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.14|1
1732627130000|2024-11-26 13:18:50|||||||||150
1732627140000|2024-11-26 13:19:00|139.32||139.27||139.32||139.27||0
1732627150000|2024-11-26 13:19:10|139.22|139.14|139.27|139.14|139.27|139.14|139.22|139.14|43
1732627160000|2024-11-26 13:19:20|139.22||139.22||139.22||139.22||0
1732627180000|2024-11-26 13:19:40|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|17
1732627190000|2024-11-26 13:19:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|2
1732627200000|2024-11-26 13:20:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|0
1732627210000|2024-11-26 13:20:10|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|20
1732627240000|2024-11-26 13:20:40||139.14||139.19||139.19||139.14|3
1732627250000|2024-11-26 13:20:50||139.14||139.19||139.19||139.14|0
1732627270000|2024-11-26 13:21:10|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|31
1732627280000|2024-11-26 13:21:20|139.22|139.19|139.22|139.14|139.22|139.19|139.22|139.14|17
1732627290000|2024-11-26 13:21:30|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|4
1732627300000|2024-11-26 13:21:40|139.17|139.14|139.17|139.09|139.17|139.14|139.17|139.09|9
1732627310000|2024-11-26 13:21:50|||||||||25
1732627320000|2024-11-26 13:22:00|||||||||16
1732627380000|2024-11-26 13:23:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.09|27
1732627390000|2024-11-26 13:23:10|139.17|139.09|139.17|139.09|139.17|139.14|139.17|139.09|0
1732627500000|2024-11-26 13:25:00|||||||||8
1732627530000|2024-11-26 13:25:30|||||||||11
1732627540000|2024-11-26 13:25:40|139.22||139.22||139.22||139.17||0
1732627550000|2024-11-26 13:25:50||139.14||139.14||139.14||139.14|0
1732627590000|2024-11-26 13:26:30|||||||||1
1732627600000|2024-11-26 13:26:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|4
1732627640000|2024-11-26 13:27:20|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|14
1732627650000|2024-11-26 13:27:30|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|1
1732627660000|2024-11-26 13:27:40|139.27||139.27||139.27||139.27||0
1732627670000|2024-11-26 13:27:50||139.19||139.14||139.19||139.14|0
1732627680000|2024-11-26 13:28:00|139.22|139.19|139.22|139.14|139.22|139.19|139.22|139.14|0
1732627710000|2024-11-26 13:28:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|3
1732627730000|2024-11-26 13:28:50|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|12
1732627740000|2024-11-26 13:29:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|266
1732627750000|2024-11-26 13:29:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|264
1732627760000|2024-11-26 13:29:20|||||||||82
1732627770000|2024-11-26 13:29:30|||||||||25
1732627780000|2024-11-26 13:29:40|||||||||119
1732627790000|2024-11-26 13:29:50|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|14
1732627810000|2024-11-26 13:30:10|139.22||139.17||139.22||139.17||17
1732627820000|2024-11-26 13:30:20|139.22||139.17||139.22||139.17||0
1732627830000|2024-11-26 13:30:30|139.22||139.22||139.22||139.17||1
1732627840000|2024-11-26 13:30:40|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|6
1732627850000|2024-11-26 13:30:50||139.09||139.09||139.09||139.09|11
1732627860000|2024-11-26 13:31:00|139.17||139.17||139.17||139.17||9
1732627880000|2024-11-26 13:31:20|||||||||1
1732627890000|2024-11-26 13:31:30|139.22||139.22||139.22||139.22||1
1732627900000|2024-11-26 13:31:40|139.17||139.22||139.22||139.17||0
1732627910000|2024-11-26 13:31:50|139.17||139.17||139.17||139.17||0
1732627920000|2024-11-26 13:32:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1732627940000|2024-11-26 13:32:20|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|3
1732627950000|2024-11-26 13:32:30||139.09||139.09||139.09||139.09|0
1732627960000|2024-11-26 13:32:40||139.14||139.14||139.14||139.09|0
1732628000000|2024-11-26 13:33:20|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|10
1732628030000|2024-11-26 13:33:50||139.09||139.09||139.14||139.09|0
1732628040000|2024-11-26 13:34:00|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|0
1732628050000|2024-11-26 13:34:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|0
1732628060000|2024-11-26 13:34:20|139.22||139.17||139.22||139.17||0
1732628120000|2024-11-26 13:35:20|||||||||30
1732628130000|2024-11-26 13:35:30|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|115
1732628150000|2024-11-26 13:35:50|139.27||139.27||139.27||139.27||3
1732628160000|2024-11-26 13:36:00|139.22||139.22||139.22||139.22||0
1732628170000|2024-11-26 13:36:10|||||||||10
1732628180000|2024-11-26 13:36:20|139.27||139.22||139.27||139.22||0
1732628190000|2024-11-26 13:36:30|||||||||15
1732628200000|2024-11-26 13:36:40|139.27||139.27||139.27||139.27||2
1732628210000|2024-11-26 13:36:50|139.22||139.22||139.22||139.22||0
1732628240000|2024-11-26 13:37:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|7
1732628250000|2024-11-26 13:37:30|139.22|139.04|139.17|139.04|139.22|139.09|139.12|139.04|293
1732628270000|2024-11-26 13:37:50||139.09||139.09||139.09||139.09|502
1732628300000|2024-11-26 13:38:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|36
1732628310000|2024-11-26 13:38:30|139.17||139.12||139.17||139.12||5
1732628320000|2024-11-26 13:38:40|139.17||139.12||139.17||139.12||2
1732628330000|2024-11-26 13:38:50|139.17||139.17||139.17||139.12||0
1732628340000|2024-11-26 13:39:00|139.12|139.09|139.22|139.09|139.22|139.09|139.12|139.09|35
1732628350000|2024-11-26 13:39:10|139.17||139.17||139.17||139.17||0
1732628390000|2024-11-26 13:39:50|||||||||21
1732628400000|2024-11-26 13:40:00|139.22|139.14|139.27|139.19|139.27|139.19|139.17|139.14|33
1732628410000|2024-11-26 13:40:10||139.14||139.19||139.19||139.14|0
1732628460000|2024-11-26 13:41:00|139.22|139.14|139.22|139.14|139.22|139.19|139.22|139.14|4
1732628480000|2024-11-26 13:41:20|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|107
1732628490000|2024-11-26 13:41:30|139.22||139.22||139.22||139.22||1
1732628500000|2024-11-26 13:41:40|||||||||23
1732628520000|2024-11-26 13:42:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|9
1732628530000|2024-11-26 13:42:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1732628540000|2024-11-26 13:42:20|139.27|139.09|139.22|139.14|139.27|139.14|139.22|139.09|0
1732628580000|2024-11-26 13:43:00|||||||||1
1732628600000|2024-11-26 13:43:20|139.27||139.22||139.27||139.22||1
1732628640000|2024-11-26 13:44:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.14|265
1732628650000|2024-11-26 13:44:10|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|0
1732628660000|2024-11-26 13:44:20|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.19|10
1732628670000|2024-11-26 13:44:30||139.14||139.14||139.14||139.14|0
1732628680000|2024-11-26 13:44:40||139.19||139.19||139.19||139.19|0
1732628690000|2024-11-26 13:44:50|139.32||139.27||139.32||139.27||0
1732628700000|2024-11-26 13:45:00|139.32||139.27||139.32||139.27||0
1732628720000|2024-11-26 13:45:20|||||||||400
1732628730000|2024-11-26 13:45:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|8
1732628760000|2024-11-26 13:46:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|2
1732628770000|2024-11-26 13:46:10|||||||||5
1732628790000|2024-11-26 13:46:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|150
1732628800000|2024-11-26 13:46:40|139.17|139.09|139.17|139.09|139.17|139.14|139.17|139.09|5
1732628810000|2024-11-26 13:46:50|139.22||139.22||139.22||139.17||0
1732628820000|2024-11-26 13:47:00|139.17|139.14|139.17|139.09|139.22|139.14|139.17|139.09|6
1732628900000|2024-11-26 13:48:20||139.04||139.09||139.09||139.04|26
1732628920000|2024-11-26 13:48:40|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|3
1732628930000|2024-11-26 13:48:50|139.12||139.12||139.12||139.12||0
1732628990000|2024-11-26 13:49:50|139.17||139.12||139.17||139.12||2
1732629010000|2024-11-26 13:50:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|6
1732629020000|2024-11-26 13:50:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|20
1732629050000|2024-11-26 13:50:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|22
1732629060000|2024-11-26 13:51:00||139.09||139.09||139.14||139.09|21
1732629070000|2024-11-26 13:51:10|139.17|139.14|139.22|139.09|139.22|139.14|139.17|139.09|0
1732629080000|2024-11-26 13:51:20|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.09|0
1732629130000|2024-11-26 13:52:10|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|14
1732629140000|2024-11-26 13:52:20||139.19||139.19||139.19||139.19|0
1732629150000|2024-11-26 13:52:30||139.14||139.19||139.19||139.14|0
1732629160000|2024-11-26 13:52:40|139.22|139.14|139.22|139.14|139.27|139.14|139.22|139.14|0
1732629170000|2024-11-26 13:52:50|139.27||139.27||139.27||139.22||2
1732629180000|2024-11-26 13:53:00|139.22||139.22||139.27||139.22||0
1732629190000|2024-11-26 13:53:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|5
1732629210000|2024-11-26 13:53:30||139.04||139.04||139.04||139.04|4
1732629220000|2024-11-26 13:53:40||139.09||139.09||139.09||139.09|30
1732629230000|2024-11-26 13:53:50||139.04||139.04||139.04||139.04|11
1732629240000|2024-11-26 13:54:00||139.09||139.09||139.09||139.09|0
1732629280000|2024-11-26 13:54:40||139.04||139.04||139.04||139.04|2
1732629290000|2024-11-26 13:54:50||139.09||139.09||139.09||139.09|0
1732629300000|2024-11-26 13:55:00||139.04||139.04||139.09||139.04|0
1732629310000|2024-11-26 13:55:10||139.09||139.09||139.09||139.04|0
1732629320000|2024-11-26 13:55:20|||||||||90
1732629330000|2024-11-26 13:55:30||139.04||139.09||139.09||139.04|2110
1732629340000|2024-11-26 13:55:40||139.04||139.09||139.09||139.04|0
1732629350000|2024-11-26 13:55:50|||||||||4
1732629370000|2024-11-26 13:56:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|0
1732629380000|2024-11-26 13:56:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|0
1732629410000|2024-11-26 13:56:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|3
1732629420000|2024-11-26 13:57:00|139.17||139.12||139.17||139.12||6
1732629430000|2024-11-26 13:57:10|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|4
1732629440000|2024-11-26 13:57:20||139.04||139.04||139.04||139.04|0
1732629450000|2024-11-26 13:57:30||139.09||139.09||139.09||139.09|0
1732629470000|2024-11-26 13:57:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|3
1732629560000|2024-11-26 13:59:20|||||||||31
1732629570000|2024-11-26 13:59:30|||||||||1
1732629620000|2024-11-26 14:00:20|139.27||139.27||139.27||139.27||3
1732629630000|2024-11-26 14:00:30|139.22|139.19|139.27|139.14|139.27|139.19|139.22|139.14|2
1732629640000|2024-11-26 14:00:40|139.22||139.22||139.27||139.22||0
1732629650000|2024-11-26 14:00:50|139.27||139.22||139.27||139.22||0
1732629660000|2024-11-26 14:01:00|139.27||139.22||139.27||139.22||0
1732629670000|2024-11-26 14:01:10|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|0
1732629680000|2024-11-26 14:01:20|139.17||139.22||139.22||139.17||5
1732629690000|2024-11-26 14:01:30|139.17||139.22||139.22||139.17||0
1732629700000|2024-11-26 14:01:40|139.17||139.22||139.22||139.17||0
1732629710000|2024-11-26 14:01:50|139.17||139.22||139.22||139.17||0
1732629720000|2024-11-26 14:02:00|139.17||139.17||139.22||139.17||0
1732629760000|2024-11-26 14:02:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|41
1732629770000|2024-11-26 14:02:50|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|230
1732629790000|2024-11-26 14:03:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|27
1732629800000|2024-11-26 14:03:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|3
1732629810000|2024-11-26 14:03:30|||||||||1
1732629820000|2024-11-26 14:03:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|35
1732629830000|2024-11-26 14:03:50|139.22|139.14|139.22|139.09|139.22|139.14|139.17|139.09|30
1732629840000|2024-11-26 14:04:00|139.17||139.22||139.22||139.17||0
1732629850000|2024-11-26 14:04:10||139.14||139.14||139.14||139.14|0
1732629860000|2024-11-26 14:04:20||139.09||139.09||139.09||139.09|3
1732629870000|2024-11-26 14:04:30||139.14||139.14||139.14||139.14|0
1732629900000|2024-11-26 14:05:00|||||||||1
1732629910000|2024-11-26 14:05:10|||||||||6
1732629960000|2024-11-26 14:06:00|||||||||100
1732629990000|2024-11-26 14:06:30|||||||||8
1732630020000|2024-11-26 14:07:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|71
1732630060000|2024-11-26 14:07:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|18
1732630070000|2024-11-26 14:07:50||139.09||139.14||139.14||139.09|1
1732630100000|2024-11-26 14:08:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|17
1732630140000|2024-11-26 14:09:00|||||||||3
1732630240000|2024-11-26 14:10:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|66
1732630310000|2024-11-26 14:11:50|||||||||2
1732630370000|2024-11-26 14:12:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|91
1732630380000|2024-11-26 14:13:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|78
1732630400000|2024-11-26 14:13:20||139.14||139.14||139.14||139.14|8
1732630410000|2024-11-26 14:13:30|139.22||139.22||139.22||139.22||0
1732630420000|2024-11-26 14:13:40|139.27||139.27||139.27||139.27||0
1732630430000|2024-11-26 14:13:50||139.19||139.19||139.19||139.19|0
1732630450000|2024-11-26 14:14:10||139.14||139.14||139.19||139.14|10
1732630460000|2024-11-26 14:14:20||139.19||139.19||139.19||139.19|960
1732630470000|2024-11-26 14:14:30|||||||||25
1732630520000|2024-11-26 14:15:20|||||||||240
1732630530000|2024-11-26 14:15:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|330
1732630550000|2024-11-26 14:15:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|16
1732630560000|2024-11-26 14:16:00|139.22||139.22||139.22||139.17||0
1732630570000|2024-11-26 14:16:10|139.17||139.17||139.22||139.17||0
1732630590000|2024-11-26 14:16:30|||||||||10000
1732630650000|2024-11-26 14:17:30|||||||||78
1732630670000|2024-11-26 14:17:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|15
1732630700000|2024-11-26 14:18:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|28
1732630720000|2024-11-26 14:18:40|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|66
1732630750000|2024-11-26 14:19:10|||||||||126
1732630770000|2024-11-26 14:19:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|13
1732630780000|2024-11-26 14:19:40||139.04||139.09||139.09||139.04|17
1732630800000|2024-11-26 14:20:00||139.04||139.09||139.09||139.04|0
1732630810000|2024-11-26 14:20:10||139.04||139.04||139.09||139.04|0
1732630820000|2024-11-26 14:20:20||139.09||139.09||139.09||139.09|0
1732630870000|2024-11-26 14:21:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|4
1732630920000|2024-11-26 14:22:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|37
1732630960000|2024-11-26 14:22:40|139.22||139.17||139.22||139.17||29
1732630970000|2024-11-26 14:22:50|139.22||139.22||139.22||139.22||9
1732630980000|2024-11-26 14:23:00|139.17||139.17||139.22||139.17||8
1732630990000|2024-11-26 14:23:10|139.22|139.14|139.22|139.09|139.22|139.14|139.22|139.09|9
1732631000000|2024-11-26 14:23:20||139.14||139.14||139.14||139.14|0
1732631040000|2024-11-26 14:24:00|||||||||6
1732631090000|2024-11-26 14:24:50||139.09||139.09||139.14||139.09|14
1732631100000|2024-11-26 14:25:00|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|1
1732631110000|2024-11-26 14:25:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|6
1732631120000|2024-11-26 14:25:20|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.09|0
1732631160000|2024-11-26 14:26:00|||||||||7
1732631200000|2024-11-26 14:26:40|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|56
1732631210000|2024-11-26 14:26:50|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|22
1732631280000|2024-11-26 14:28:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|773
1732631300000|2024-11-26 14:28:20|||||||||1
1732631310000|2024-11-26 14:28:30|||||||||1
1732631390000|2024-11-26 14:29:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|52
1732631400000|2024-11-26 14:30:00|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|337
1732631410000|2024-11-26 14:30:10|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|2
1732631430000|2024-11-26 14:30:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|10238
1732631440000|2024-11-26 14:30:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|138.99|2
1732631450000|2024-11-26 14:30:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|7
1732631460000|2024-11-26 14:31:00|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|18
1732631470000|2024-11-26 14:31:10|139.07|139.04|139.12|139.04|139.12|139.04|139.07|138.99|39
1732631500000|2024-11-26 14:31:40|139.07|138.99|139.02|138.94|139.07|139.04|139.02|138.94|27
1732631510000|2024-11-26 14:31:50|138.97|138.89|138.97|138.89|138.97|138.94|138.97|138.89|7
1732631520000|2024-11-26 14:32:00|||||||||56
1732631530000|2024-11-26 14:32:10|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|65
1732631540000|2024-11-26 14:32:20|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|42
1732631560000|2024-11-26 14:32:40|||||||||25
1732631570000|2024-11-26 14:32:50|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|18
1732631580000|2024-11-26 14:33:00|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.89|202
1732631590000|2024-11-26 14:33:10|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|358
1732631610000|2024-11-26 14:33:30|||||||||25000
1732631620000|2024-11-26 14:33:40||138.84||138.89||138.89||138.84|21
1732631630000|2024-11-26 14:33:50||138.84||138.84||138.84||138.84|0
1732631640000|2024-11-26 14:34:00|138.92|138.89|138.92|138.84|138.92|138.89|138.92|138.84|0
1732631650000|2024-11-26 14:34:10|||||||||1
1732631660000|2024-11-26 14:34:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|13
1732631700000|2024-11-26 14:35:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|35
1732631710000|2024-11-26 14:35:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|16
1732631720000|2024-11-26 14:35:20|||||||||1
1732631730000|2024-11-26 14:35:30|139.02||138.97||139.02||138.97||111
1732631760000|2024-11-26 14:36:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|74
1732631770000|2024-11-26 14:36:10|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|31
1732631780000|2024-11-26 14:36:20|139.02|138.89|139.07|138.99|139.07|138.99|138.97|138.89|39
1732631800000|2024-11-26 14:36:40||138.94||138.94||138.94||138.94|1
1732631810000|2024-11-26 14:36:50|139.02|138.99|139.07|138.94|139.07|138.99|139.02|138.94|1
1732631820000|2024-11-26 14:37:00|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.94|600
1732631830000|2024-11-26 14:37:10||138.94||138.99||138.99||138.94|0
1732631850000|2024-11-26 14:37:30||138.94||138.99||138.99||138.94|0
1732631870000|2024-11-26 14:37:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|111
1732631880000|2024-11-26 14:38:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|22
1732631890000|2024-11-26 14:38:10||138.84||138.89||138.89||138.84|0
1732631900000|2024-11-26 14:38:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732631920000|2024-11-26 14:38:40|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|37
1732631930000|2024-11-26 14:38:50|138.97||138.92||138.97||138.92||0
1732631940000|2024-11-26 14:39:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|12
1732631950000|2024-11-26 14:39:10|||||||||25
1732631970000|2024-11-26 14:39:30|||||||||2
1732631980000|2024-11-26 14:39:40|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|25
1732632010000|2024-11-26 14:40:10|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|11
1732632020000|2024-11-26 14:40:20|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|3
1732632030000|2024-11-26 14:40:30|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|6
1732632050000|2024-11-26 14:40:50|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|4
1732632060000|2024-11-26 14:41:00|138.97||138.92||138.97||138.92||6
1732632100000|2024-11-26 14:41:40|138.97|138.89|138.97|138.84|138.97|138.89|138.92|138.84|618
1732632110000|2024-11-26 14:41:50|138.92|138.89|139.02|138.94|139.02|138.94|138.92|138.89|642
1732632120000|2024-11-26 14:42:00||138.89||138.94||138.94||138.89|28
1732632130000|2024-11-26 14:42:10|||||||||1
1732632140000|2024-11-26 14:42:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|7
1732632150000|2024-11-26 14:42:30|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|1
1732632160000|2024-11-26 14:42:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|5
1732632170000|2024-11-26 14:42:50|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|21
1732632180000|2024-11-26 14:43:00|139.07|139.04|139.07|138.99|139.07|139.04|139.07|138.99|17
1732632190000|2024-11-26 14:43:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|30
1732632280000|2024-11-26 14:44:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|16
1732632290000|2024-11-26 14:44:50|||||||||57
1732632300000|2024-11-26 14:45:00||138.94||138.94||138.94||138.94|2
1732632310000|2024-11-26 14:45:10|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.94|0
1732632320000|2024-11-26 14:45:20|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|3
1732632340000|2024-11-26 14:45:40|||||||||32
1732632350000|2024-11-26 14:45:50|||||||||34
1732632360000|2024-11-26 14:46:00|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|67
1732632370000|2024-11-26 14:46:10|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|5
1732632380000|2024-11-26 14:46:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|9
1732632400000|2024-11-26 14:46:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|10
1732632410000|2024-11-26 14:46:50|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|17
1732632420000|2024-11-26 14:47:00|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|4
1732632430000|2024-11-26 14:47:10||138.94||138.94||138.99||138.94|4
1732632440000|2024-11-26 14:47:20||138.99||138.99||138.99||138.94|0
1732632460000|2024-11-26 14:47:40|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|25
1732632470000|2024-11-26 14:47:50|139.12||139.12||139.12||139.07||12
1732632480000|2024-11-26 14:48:00||139.04||139.04||139.04||139.04|3
1732632490000|2024-11-26 14:48:10||138.99||139.04||139.04||138.99|0
1732632500000|2024-11-26 14:48:20||138.99||139.04||139.04||138.99|2
1732632510000|2024-11-26 14:48:30|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.99|1
1732632520000|2024-11-26 14:48:40||139.04||139.04||139.04||139.04|0
1732632540000|2024-11-26 14:49:00|139.17||139.12||139.17||139.12||10
1732632550000|2024-11-26 14:49:10|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.09|5
1732632560000|2024-11-26 14:49:20||139.04||139.09||139.09||139.04|0
1732632570000|2024-11-26 14:49:30||139.04||139.09||139.09||139.04|0
1732632600000|2024-11-26 14:50:00|139.12|139.04|139.12|139.04|139.12|139.09|139.12|139.04|17
1732632610000|2024-11-26 14:50:10|139.17||139.12||139.17||139.12||0
1732632620000|2024-11-26 14:50:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|11
1732632630000|2024-11-26 14:50:30||139.04||139.09||139.09||139.04|0
1732632640000|2024-11-26 14:50:40|139.22||139.22||139.22||139.22||14
1732632650000|2024-11-26 14:50:50||139.14||139.14||139.14||139.14|1
1732632680000|2024-11-26 14:51:20||139.09||139.14||139.14||139.09|23
1732632710000|2024-11-26 14:51:50||139.09||139.14||139.14||139.09|5
1732632740000|2024-11-26 14:52:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|9
1732632760000|2024-11-26 14:52:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|9
1732632810000|2024-11-26 14:53:30|||||||||8
1732632820000|2024-11-26 14:53:40|||||||||2470
1732632850000|2024-11-26 14:54:10|||||||||47
1732632870000|2024-11-26 14:54:30|||||||||2
1732632880000|2024-11-26 14:54:40||139.19||139.24||139.24||139.19|40
1732632890000|2024-11-26 14:54:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|2
1732632900000|2024-11-26 14:55:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|12
1732632910000|2024-11-26 14:55:10|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|43
1732632920000|2024-11-26 14:55:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|10
1732632940000|2024-11-26 14:55:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1732632960000|2024-11-26 14:56:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|26
1732632990000|2024-11-26 14:56:30|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|11
1732633000000|2024-11-26 14:56:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|153
1732633020000|2024-11-26 14:57:00|||||||||2
1732633060000|2024-11-26 14:57:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|25
1732633080000|2024-11-26 14:58:00|||||||||8
1732633120000|2024-11-26 14:58:40|||||||||3
1732633140000|2024-11-26 14:59:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|22
1732633170000|2024-11-26 14:59:30||139.19||139.19||139.19||139.19|26
1732633180000|2024-11-26 14:59:40|139.27||139.32||139.32||139.27||12
1732633210000|2024-11-26 15:00:10|139.27|139.09|139.17|139.09|139.27|139.09|139.17|139.09|42
1732633220000|2024-11-26 15:00:20|139.22|139.14|139.22|139.09|139.22|139.14|139.22|139.09|23
1732633230000|2024-11-26 15:00:30||139.14||139.09||139.14||139.09|4
1732633240000|2024-11-26 15:00:40|139.17||139.17||139.17||139.17||0
1732633250000|2024-11-26 15:00:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|25
1732633260000|2024-11-26 15:01:00|139.17|139.09|139.22|139.09|139.22|139.14|139.17|139.09|60
1732633270000|2024-11-26 15:01:10|139.17||139.22||139.22||139.17||18
1732633280000|2024-11-26 15:01:20|139.17||139.17||139.17||139.17||0
1732633300000|2024-11-26 15:01:40|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.14|22
1732633310000|2024-11-26 15:01:50|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|32
1732633320000|2024-11-26 15:02:00|139.27|139.14|139.27|139.14|139.27|139.14|139.27|139.14|10
1732633330000|2024-11-26 15:02:10|139.22||139.22||139.27||139.22||0
1732633340000|2024-11-26 15:02:20|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|115
1732633350000|2024-11-26 15:02:30|139.17|139.14|139.22|139.14|139.22|139.14|139.17|139.14|5
1732633360000|2024-11-26 15:02:40|139.17|139.09|139.17|139.09|139.22|139.14|139.17|139.09|2
1732633380000|2024-11-26 15:03:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|6
1732633400000|2024-11-26 15:03:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|17
1732633410000|2024-11-26 15:03:30|139.02|138.94|139.02|138.94|139.02|138.99|139.02|138.94|36
1732633420000|2024-11-26 15:03:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|11
1732633430000|2024-11-26 15:03:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|10
1732633440000|2024-11-26 15:04:00|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|17
1732633480000|2024-11-26 15:04:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|22
1732633490000|2024-11-26 15:04:50||138.79||138.79||138.79||138.79|16
1732633500000|2024-11-26 15:05:00|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|32
1732633520000|2024-11-26 15:05:20||138.74||138.79||138.79||138.74|20
1732633530000|2024-11-26 15:05:30||138.74||138.79||138.79||138.74|0
1732633540000|2024-11-26 15:05:40|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|66
1732633550000|2024-11-26 15:05:50|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|1
1732633560000|2024-11-26 15:06:00|138.92|138.84|138.92|138.84|138.92|138.89|138.92|138.84|38
1732633570000|2024-11-26 15:06:10|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|23
1732633580000|2024-11-26 15:06:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|17
1732633590000|2024-11-26 15:06:30|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|23
1732633610000|2024-11-26 15:06:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|89
1732633620000|2024-11-26 15:07:00|||||||||9
1732633640000|2024-11-26 15:07:20|||||||||7
1732633650000|2024-11-26 15:07:30|||||||||30
1732633660000|2024-11-26 15:07:40||138.74||138.79||138.79||138.74|104
1732633670000|2024-11-26 15:07:50|||||||||40
1732633680000|2024-11-26 15:08:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|185
1732633690000|2024-11-26 15:08:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|26
1732633700000|2024-11-26 15:08:20|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|80
1732633710000|2024-11-26 15:08:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|20
1732633720000|2024-11-26 15:08:40||138.74||138.79||138.79||138.74|150
1732633730000|2024-11-26 15:08:50||138.74||138.79||138.79||138.74|50
1732633740000|2024-11-26 15:09:00|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|42
1732633750000|2024-11-26 15:09:10|||||||||50
1732633760000|2024-11-26 15:09:20|138.87|138.79|138.87|138.74|138.87|138.79|138.82|138.74|181
1732633770000|2024-11-26 15:09:30|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.79|3
1732633790000|2024-11-26 15:09:50|||||||||83
1732633800000|2024-11-26 15:10:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|6
1732633820000|2024-11-26 15:10:20|||||||||4
1732633830000|2024-11-26 15:10:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|61
1732633840000|2024-11-26 15:10:40|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|47
1732633850000|2024-11-26 15:10:50|138.82|138.74|138.82|138.69|138.82|138.74|138.77|138.69|4
1732633860000|2024-11-26 15:11:00|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.74|0
1732633870000|2024-11-26 15:11:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|8
1732633890000|2024-11-26 15:11:30|138.92||138.87||138.92||138.87||4
1732633910000|2024-11-26 15:11:50|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|28
1732633920000|2024-11-26 15:12:00||138.74||138.74||138.79||138.74|2
1732633930000|2024-11-26 15:12:10||138.79||138.79||138.79||138.79|0
1732633940000|2024-11-26 15:12:20|||||||||27
1732633950000|2024-11-26 15:12:30|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|13
1732633990000|2024-11-26 15:13:10|||||||||7
1732634020000|2024-11-26 15:13:40|||||||||1
1732634050000|2024-11-26 15:14:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|67
1732634070000|2024-11-26 15:14:30|||||||||1
1732634090000|2024-11-26 15:14:50|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|36
1732634100000|2024-11-26 15:15:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|75
1732634120000|2024-11-26 15:15:20|||||||||2000
1732634130000|2024-11-26 15:15:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|40
1732634140000|2024-11-26 15:15:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|78
1732634150000|2024-11-26 15:15:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|177
1732634160000|2024-11-26 15:16:00|||||||||71
1732634170000|2024-11-26 15:16:10|||||||||3
1732634180000|2024-11-26 15:16:20|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|67
1732634190000|2024-11-26 15:16:30|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|11
1732634200000|2024-11-26 15:16:40|138.87|138.79|138.87|138.79|138.92|138.79|138.82|138.74|1865
1732634210000|2024-11-26 15:16:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|105
1732634230000|2024-11-26 15:17:10|138.82|138.74|138.87|138.74|138.87|138.79|138.82|138.74|107
1732634240000|2024-11-26 15:17:20|138.82|138.69|138.77|138.69|138.87|138.69|138.77|138.69|18
1732634250000|2024-11-26 15:17:30|||||||||25
1732634260000|2024-11-26 15:17:40|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|23
1732634280000|2024-11-26 15:18:00||138.59||138.64||138.64||138.59|7
1732634290000|2024-11-26 15:18:10|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|140
1732634300000|2024-11-26 15:18:20|||||||||1
1732634310000|2024-11-26 15:18:30|||||||||52
1732634320000|2024-11-26 15:18:40|||||||||3
1732634350000|2024-11-26 15:19:10|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|43
1732634400000|2024-11-26 15:20:00|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|157
1732634410000|2024-11-26 15:20:10|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.69|16
1732634420000|2024-11-26 15:20:20|||||||||9
1732634430000|2024-11-26 15:20:30|||||||||53
1732634440000|2024-11-26 15:20:40|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|31
1732634450000|2024-11-26 15:20:50|138.77|138.74|138.77|138.69|138.77|138.74|138.77|138.69|0
1732634480000|2024-11-26 15:21:20|||||||||30
1732634500000|2024-11-26 15:21:40|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|103
1732634510000|2024-11-26 15:21:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|17
1732634520000|2024-11-26 15:22:00|||||||||300
1732634530000|2024-11-26 15:22:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.64|169
1732634550000|2024-11-26 15:22:30|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|11
1732634570000|2024-11-26 15:22:50||138.59||138.59||138.59||138.59|18
1732634580000|2024-11-26 15:23:00|138.67||138.67||138.67||138.67||0
1732634590000|2024-11-26 15:23:10||138.54||138.59||138.59||138.54|6
1732634610000|2024-11-26 15:23:30||138.54||138.59||138.59||138.54|10
1732634640000|2024-11-26 15:24:00||138.54||138.59||138.59||138.54|12
1732634680000|2024-11-26 15:24:40|||||||||16
1732634690000|2024-11-26 15:24:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|8
1732634710000|2024-11-26 15:25:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|50
1732634730000|2024-11-26 15:25:30|||||||||50
1732634750000|2024-11-26 15:25:50|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|62
1732634760000|2024-11-26 15:26:00|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.34|19
1732634770000|2024-11-26 15:26:10|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|29
1732634780000|2024-11-26 15:26:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|1
1732634800000|2024-11-26 15:26:40|||||||||1
1732634820000|2024-11-26 15:27:00|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|88
1732634830000|2024-11-26 15:27:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|281
1732634840000|2024-11-26 15:27:20|||||||||4
1732634880000|2024-11-26 15:28:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|233
1732634890000|2024-11-26 15:28:10|138.42||138.42||138.42||138.37||213
1732634900000|2024-11-26 15:28:20||138.34||138.34||138.34||138.34|0
1732634910000|2024-11-26 15:28:30||138.29||138.34||138.34||138.29|27
1732634920000|2024-11-26 15:28:40|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|111
1732634930000|2024-11-26 15:28:50|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|22
1732634940000|2024-11-26 15:29:00|||||||||98
1732634950000|2024-11-26 15:29:10|||||||||311
1732634960000|2024-11-26 15:29:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|189
1732634970000|2024-11-26 15:29:30|138.57|138.34|138.57|138.49|138.57|138.49|138.52|138.34|669
1732634980000|2024-11-26 15:29:40|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|105
1732634990000|2024-11-26 15:29:50|||||||||58
1732635000000|2024-11-26 15:30:00|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|338
1732635020000|2024-11-26 15:30:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|55
1732635030000|2024-11-26 15:30:30|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|8
1732635040000|2024-11-26 15:30:40|||||||||1
1732635060000|2024-11-26 15:31:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|73
1732635080000|2024-11-26 15:31:20||138.34||138.39||138.39||138.34|30
1732635090000|2024-11-26 15:31:30|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|30
1732635100000|2024-11-26 15:31:40||138.34||138.39||138.39||138.34|7
1732635110000|2024-11-26 15:31:50||138.34||138.39||138.39||138.34|9
1732635120000|2024-11-26 15:32:00|||||||||3
1732635170000|2024-11-26 15:32:50|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|33
1732635180000|2024-11-26 15:33:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|127
1732635200000|2024-11-26 15:33:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|110
1732635210000|2024-11-26 15:33:30|||||||||32
1732635220000|2024-11-26 15:33:40|||||||||5
1732635250000|2024-11-26 15:34:10|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|131
1732635260000|2024-11-26 15:34:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|13
1732635270000|2024-11-26 15:34:30|||||||||2
1732635290000|2024-11-26 15:34:50|||||||||1
1732635310000|2024-11-26 15:35:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|36
1732635320000|2024-11-26 15:35:20|||||||||2
1732635340000|2024-11-26 15:35:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|19
1732635350000|2024-11-26 15:35:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|21
1732635360000|2024-11-26 15:36:00|||||||||1
1732635380000|2024-11-26 15:36:20|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|104
1732635390000|2024-11-26 15:36:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|61
1732635400000|2024-11-26 15:36:40|138.62|138.54|138.67|138.54|138.67|138.54|138.62|138.54|28
1732635410000|2024-11-26 15:36:50|138.62|138.59|138.62|138.54|138.62|138.59|138.62|138.54|1
1732635420000|2024-11-26 15:37:00|138.67||138.62||138.67||138.62||3
1732635450000|2024-11-26 15:37:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|50
1732635460000|2024-11-26 15:37:40|||||||||1
1732635470000|2024-11-26 15:37:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|47
1732635500000|2024-11-26 15:38:20|||||||||3
1732635510000|2024-11-26 15:38:30|138.57|138.49|138.57|138.49|138.57|138.54|138.57|138.49|6
1732635520000|2024-11-26 15:38:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|17
1732635530000|2024-11-26 15:38:50|||||||||28
1732635540000|2024-11-26 15:39:00|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|160
1732635550000|2024-11-26 15:39:10|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|80
1732635560000|2024-11-26 15:39:20|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|8
1732635570000|2024-11-26 15:39:30|||||||||1
1732635580000|2024-11-26 15:39:40|138.62|138.54|138.67|138.54|138.67|138.59|138.62|138.54|25
1732635590000|2024-11-26 15:39:50||138.59||138.59||138.59||138.54|0
1732635600000|2024-11-26 15:40:00|||||||||1
1732635630000|2024-11-26 15:40:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|78
1732635660000|2024-11-26 15:41:00|138.77||138.77||138.77||138.77||24
1732635670000|2024-11-26 15:41:10||138.69||138.69||138.69||138.69|4
1732635690000|2024-11-26 15:41:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|93
1732635700000|2024-11-26 15:41:40|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|32
1732635740000|2024-11-26 15:42:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|50
1732635760000|2024-11-26 15:42:40|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|116
1732635800000|2024-11-26 15:43:20|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|219
1732635810000|2024-11-26 15:43:30|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|6
1732635840000|2024-11-26 15:44:00|||||||||35
1732635850000|2024-11-26 15:44:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|11
1732635860000|2024-11-26 15:44:20|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|45
1732635890000|2024-11-26 15:44:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|41
1732635900000|2024-11-26 15:45:00|138.72|138.64|138.72|138.59|138.72|138.64|138.67|138.59|108
1732635910000|2024-11-26 15:45:10|138.67|138.64|138.67|138.59|138.72|138.64|138.67|138.59|23
1732635960000|2024-11-26 15:46:00|||||||||373
1732635970000|2024-11-26 15:46:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|12
1732635990000|2024-11-26 15:46:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|13
1732636000000|2024-11-26 15:46:40|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|144
1732636020000|2024-11-26 15:47:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|31
1732636030000|2024-11-26 15:47:10|138.57|138.49|138.57|138.49|138.57|138.54|138.57|138.49|28
1732636050000|2024-11-26 15:47:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|24
1732636080000|2024-11-26 15:48:00|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|29
1732636130000|2024-11-26 15:48:50|||||||||1
1732636140000|2024-11-26 15:49:00|||||||||1
1732636150000|2024-11-26 15:49:10|||||||||1
1732636160000|2024-11-26 15:49:20|||||||||1
1732636170000|2024-11-26 15:49:30|||||||||51
1732636180000|2024-11-26 15:49:40|||||||||10
1732636190000|2024-11-26 15:49:50|||||||||37
1732636200000|2024-11-26 15:50:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|1
1732636210000|2024-11-26 15:50:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|63
1732636220000|2024-11-26 15:50:20|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|26
1732636230000|2024-11-26 15:50:30|138.57|138.54|138.57|138.49|138.57|138.54|138.57|138.49|2
1732636250000|2024-11-26 15:50:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|41
1732636260000|2024-11-26 15:51:00|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|44
1732636270000|2024-11-26 15:51:10|138.47|138.44|138.52|138.44|138.52|138.44|138.47|138.39|31
1732636290000|2024-11-26 15:51:30|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|1
1732636300000|2024-11-26 15:51:40||138.34||138.39||138.39||138.34|33
1732636310000|2024-11-26 15:51:50|||||||||1
1732636320000|2024-11-26 15:52:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|3
1732636330000|2024-11-26 15:52:10|||||||||2
1732636340000|2024-11-26 15:52:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|26
1732636370000|2024-11-26 15:52:50|||||||||1
1732636380000|2024-11-26 15:53:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|66
1732636390000|2024-11-26 15:53:10|||||||||1
1732636400000|2024-11-26 15:53:20|||||||||3
1732636410000|2024-11-26 15:53:30|||||||||139
1732636420000|2024-11-26 15:53:40|||||||||4
1732636440000|2024-11-26 15:54:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|42
1732636450000|2024-11-26 15:54:10|138.57||138.52||138.57||138.52||158
1732636460000|2024-11-26 15:54:20|||||||||1
1732636470000|2024-11-26 15:54:30|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|55
1732636480000|2024-11-26 15:54:40|||||||||27
1732636490000|2024-11-26 15:54:50|||||||||224
1732636500000|2024-11-26 15:55:00|||||||||9
1732636530000|2024-11-26 15:55:30|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|180
1732636540000|2024-11-26 15:55:40||138.49||138.49||138.49||138.49|0
1732636550000|2024-11-26 15:55:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|16
1732636560000|2024-11-26 15:56:00|||||||||1
1732636570000|2024-11-26 15:56:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|77
1732636580000|2024-11-26 15:56:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|71
1732636600000|2024-11-26 15:56:40|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|54
1732636660000|2024-11-26 15:57:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|24
1732636700000|2024-11-26 15:58:20|138.52||138.47||138.52||138.47||52
1732636740000|2024-11-26 15:59:00|138.42|138.34|138.47|138.34|138.47|138.39|138.42|138.34|192
1732636750000|2024-11-26 15:59:10|138.42||138.42||138.47||138.42||0
1732636770000|2024-11-26 15:59:30|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|12
1732636790000|2024-11-26 15:59:50|||||||||68
1732636800000|2024-11-26 16:00:00|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|16
1732636810000|2024-11-26 16:00:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|97
1732636820000|2024-11-26 16:00:20||138.24||138.29||138.29||138.24|15
1732636830000|2024-11-26 16:00:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|165
1732636850000|2024-11-26 16:00:50|138.37||138.37||138.37||138.37||49
1732636860000|2024-11-26 16:01:00|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|19
1732636870000|2024-11-26 16:01:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|133
1732636880000|2024-11-26 16:01:20|||||||||325
1732636890000|2024-11-26 16:01:30||138.24||138.24||138.29||138.24|438
1732636900000|2024-11-26 16:01:40||138.29||138.29||138.29||138.29|102
1732636910000|2024-11-26 16:01:50|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|101
1732636920000|2024-11-26 16:02:00|138.42||138.37||138.42||138.37||190
1732636930000|2024-11-26 16:02:10|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|87
1732636940000|2024-11-26 16:02:20|||||||||18
1732636950000|2024-11-26 16:02:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|24
1732636960000|2024-11-26 16:02:40|138.37|138.29|138.42|138.29|138.42|138.34|138.37|138.29|29
1732636970000|2024-11-26 16:02:50||138.34||138.34||138.34||138.29|0
1732636980000|2024-11-26 16:03:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|12
1732637010000|2024-11-26 16:03:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|65
1732637020000|2024-11-26 16:03:40|||||||||2
1732637030000|2024-11-26 16:03:50|||||||||22
1732637070000|2024-11-26 16:04:30|||||||||77
1732637090000|2024-11-26 16:04:50|||||||||31
1732637100000|2024-11-26 16:05:00||138.19||138.24||138.24||138.19|14
1732637110000|2024-11-26 16:05:10|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|22
1732637120000|2024-11-26 16:05:20||138.19||138.19||138.24||138.19|0
1732637130000|2024-11-26 16:05:30|138.27||138.27||138.32||138.27||0
1732637140000|2024-11-26 16:05:40|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|87
1732637150000|2024-11-26 16:05:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|581
1732637160000|2024-11-26 16:06:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|66
1732637170000|2024-11-26 16:06:10|||||||||9
1732637180000|2024-11-26 16:06:20|||||||||28
1732637200000|2024-11-26 16:06:40|||||||||5
1732637220000|2024-11-26 16:07:00|||||||||1
1732637230000|2024-11-26 16:07:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|41
1732637240000|2024-11-26 16:07:20|||||||||152
1732637250000|2024-11-26 16:07:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|49
1732637260000|2024-11-26 16:07:40|||||||||24
1732637270000|2024-11-26 16:07:50|||||||||45
1732637280000|2024-11-26 16:08:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|116
1732637290000|2024-11-26 16:08:10|||||||||98
1732637300000|2024-11-26 16:08:20|||||||||236
1732637310000|2024-11-26 16:08:30|||||||||34
1732637320000|2024-11-26 16:08:40|||||||||5
1732637330000|2024-11-26 16:08:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|186
1732637340000|2024-11-26 16:09:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|183
1732637370000|2024-11-26 16:09:30|||||||||375
1732637390000|2024-11-26 16:09:50|||||||||4
1732637400000|2024-11-26 16:10:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|120
1732637420000|2024-11-26 16:10:20|||||||||328
1732637430000|2024-11-26 16:10:30|138.17|138.09|138.17|138.04|138.17|138.09|138.12|138.04|6
1732637440000|2024-11-26 16:10:40|138.12|138.09|138.12|138.04|138.12|138.09|138.12|138.04|24
1732637450000|2024-11-26 16:10:50|138.17|138.09|138.17|138.04|138.17|138.09|138.12|138.04|28
1732637460000|2024-11-26 16:11:00|138.12|138.09|138.12|138.04|138.12|138.09|138.12|138.04|12
1732637470000|2024-11-26 16:11:10|||||||||7
1732637480000|2024-11-26 16:11:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|20
1732637510000|2024-11-26 16:11:50|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|54
1732637530000|2024-11-26 16:12:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|50
1732637540000|2024-11-26 16:12:20|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|13
1732637550000|2024-11-26 16:12:30|138.12|138.09|138.07|137.99|138.17|138.09|138.07|137.99|53
1732637560000|2024-11-26 16:12:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|17
1732637570000|2024-11-26 16:12:50|||||||||29
1732637580000|2024-11-26 16:13:00|138.17|138.09|138.17|138.04|138.17|138.09|138.17|138.04|34
1732637590000|2024-11-26 16:13:10||138.09||138.09||138.09||138.04|1
1732637610000|2024-11-26 16:13:30|138.12|138.04|138.12|138.04|138.12|138.09|138.12|138.04|22
1732637620000|2024-11-26 16:13:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|42
1732637640000|2024-11-26 16:14:00||138.04||138.04||138.09||138.04|23
1732637650000|2024-11-26 16:14:10||138.09||138.09||138.09||138.04|1
1732637670000|2024-11-26 16:14:30|||||||||2
1732637690000|2024-11-26 16:14:50|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|29
1732637700000|2024-11-26 16:15:00|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.09|30
1732637730000|2024-11-26 16:15:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|18
1732637740000|2024-11-26 16:15:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|10
1732637750000|2024-11-26 16:15:50|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|74
1732637760000|2024-11-26 16:16:00|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|70
1732637770000|2024-11-26 16:16:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|0
1732637780000|2024-11-26 16:16:20|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|237
1732637790000|2024-11-26 16:16:30|||||||||7
1732637800000|2024-11-26 16:16:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|280
1732637810000|2024-11-26 16:16:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|41
1732637820000|2024-11-26 16:17:00|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|26
1732637830000|2024-11-26 16:17:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|12
1732637840000|2024-11-26 16:17:20|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|88
1732637850000|2024-11-26 16:17:30|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|167
1732637860000|2024-11-26 16:17:40|138.37||138.32||138.37||138.32||85
1732637870000|2024-11-26 16:17:50|||||||||27
1732637890000|2024-11-26 16:18:10|138.27|138.19|138.27|138.19|138.32|138.24|138.27|138.19|418
1732637900000|2024-11-26 16:18:20|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.19|131
1732637910000|2024-11-26 16:18:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|7
1732637920000|2024-11-26 16:18:40|138.32||138.27||138.32||138.27||1860
1732637930000|2024-11-26 16:18:50|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|130
1732637940000|2024-11-26 16:19:00|||||||||1
1732637950000|2024-11-26 16:19:10|||||||||200
1732637960000|2024-11-26 16:19:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1761
1732637970000|2024-11-26 16:19:30|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|285
1732637980000|2024-11-26 16:19:40|138.42|138.34|138.42|138.34|138.42|138.34|138.37|138.29|215
1732637990000|2024-11-26 16:19:50|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|43
1732638010000|2024-11-26 16:20:10|||||||||2
1732638020000|2024-11-26 16:20:20|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|155
1732638030000|2024-11-26 16:20:30|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|32
1732638040000|2024-11-26 16:20:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|2
1732638060000|2024-11-26 16:21:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|44
1732638070000|2024-11-26 16:21:10|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|47
1732638080000|2024-11-26 16:21:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1
1732638090000|2024-11-26 16:21:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|17
1732638100000|2024-11-26 16:21:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|145
1732638120000|2024-11-26 16:22:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|377
1732638130000|2024-11-26 16:22:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|62
1732638140000|2024-11-26 16:22:20|||||||||2
1732638150000|2024-11-26 16:22:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|239
1732638160000|2024-11-26 16:22:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|155
1732638170000|2024-11-26 16:22:50|||||||||349
1732638180000|2024-11-26 16:23:00|||||||||57
1732638190000|2024-11-26 16:23:10|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|77
1732638200000|2024-11-26 16:23:20|||||||||442
1732638210000|2024-11-26 16:23:30|||||||||50
1732638220000|2024-11-26 16:23:40|138.42|138.34|138.42|138.34|138.42|138.39|138.42|138.34|12
1732638240000|2024-11-26 16:24:00|||||||||13
1732638260000|2024-11-26 16:24:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|113
1732638270000|2024-11-26 16:24:30|138.42|138.34|138.42|138.34|138.42|138.39|138.42|138.34|2
1732638280000|2024-11-26 16:24:40|||||||||10
1732638290000|2024-11-26 16:24:50|||||||||1
1732638300000|2024-11-26 16:25:00|||||||||2
1732638310000|2024-11-26 16:25:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|911
1732638330000|2024-11-26 16:25:30|||||||||48
1732638340000|2024-11-26 16:25:40|||||||||909
1732638350000|2024-11-26 16:25:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|70
1732638370000|2024-11-26 16:26:10|138.37|138.29|138.37|138.29|138.42|138.29|138.37|138.29|97
1732638400000|2024-11-26 16:26:40|||||||||4
1732638410000|2024-11-26 16:26:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|401
1732638420000|2024-11-26 16:27:00|||||||||3
1732638430000|2024-11-26 16:27:10|||||||||55
1732638440000|2024-11-26 16:27:20|||||||||6
1732638450000|2024-11-26 16:27:30|||||||||6
1732638460000|2024-11-26 16:27:40|||||||||46
1732638470000|2024-11-26 16:27:50|||||||||29
1732638480000|2024-11-26 16:28:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|746
1732638490000|2024-11-26 16:28:10|||||||||75
1732638500000|2024-11-26 16:28:20|||||||||680
1732638510000|2024-11-26 16:28:30|||||||||15
1732638520000|2024-11-26 16:28:40|||||||||11
1732638530000|2024-11-26 16:28:50|||||||||45
1732638540000|2024-11-26 16:29:00|||||||||18
1732638550000|2024-11-26 16:29:10|||||||||43
1732638560000|2024-11-26 16:29:20|||||||||12
1732638570000|2024-11-26 16:29:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|593
1732638580000|2024-11-26 16:29:40|||||||||38
1732638590000|2024-11-26 16:29:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|189
1732638600000|2024-11-26 16:30:00|138.42||138.37||138.42||138.37||341
1732638610000|2024-11-26 16:30:10|||||||||4
1732638620000|2024-11-26 16:30:20|||||||||28
1732638630000|2024-11-26 16:30:30|||||||||24
1732638640000|2024-11-26 16:30:40|||||||||32
1732638650000|2024-11-26 16:30:50|||||||||2
1732638660000|2024-11-26 16:31:00|||||||||80
1732638670000|2024-11-26 16:31:10|||||||||128
1732638680000|2024-11-26 16:31:20|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|552
1732638690000|2024-11-26 16:31:30|||||||||296
1732638700000|2024-11-26 16:31:40|||||||||170
1732638710000|2024-11-26 16:31:50|||||||||81
1732638720000|2024-11-26 16:32:00|||||||||43
1732638730000|2024-11-26 16:32:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|475
1732638740000|2024-11-26 16:32:20|||||||||71
1732638750000|2024-11-26 16:32:30|||||||||80
1732638760000|2024-11-26 16:32:40|||||||||59
1732638770000|2024-11-26 16:32:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|271
1732638780000|2024-11-26 16:33:00|||||||||122
1732638790000|2024-11-26 16:33:10|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|603
1732638800000|2024-11-26 16:33:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|831
1732638810000|2024-11-26 16:33:30|||||||||146
1732638820000|2024-11-26 16:33:40|||||||||148
1732638830000|2024-11-26 16:33:50|||||||||101
1732638840000|2024-11-26 16:34:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|598
1732638850000|2024-11-26 16:34:10|||||||||115
1732638860000|2024-11-26 16:34:20|||||||||164
1732638870000|2024-11-26 16:34:30|138.32||138.27||138.32||138.27||534
1732638880000|2024-11-26 16:34:40|||||||||580
1732638890000|2024-11-26 16:34:50|||||||||1011
1732638900000|2024-11-26 16:35:00|||||||||111
1732638910000|2024-11-26 16:35:10|||||||||97
1732638930000|2024-11-26 16:35:30|138.22|138.14|138.22|138.14|138.27|138.19|138.22|138.14|517
1732638940000|2024-11-26 16:35:40|138.27||138.27||138.27||138.27||29
1732638950000|2024-11-26 16:35:50|138.22|138.19|138.22|138.14|138.27|138.19|138.22|138.14|289
1732638960000|2024-11-26 16:36:00|138.27|138.19|138.27|138.14|138.27|138.19|138.27|138.14|81
1732638970000|2024-11-26 16:36:10|138.22||138.27||138.27||138.22||98
1732638980000|2024-11-26 16:36:20||138.19||138.19||138.19||138.14|69
1732639000000|2024-11-26 16:36:40||138.14||138.14||138.14||138.14|1294
1732639010000|2024-11-26 16:36:50|||||||||100
1732639020000|2024-11-26 16:37:00||138.19||138.19||138.19||138.14|483
1732639030000|2024-11-26 16:37:10|||||||||13
1732639040000|2024-11-26 16:37:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|983
1732639050000|2024-11-26 16:37:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|106
1732639060000|2024-11-26 16:37:40|||||||||4
1732639070000|2024-11-26 16:37:50|||||||||3
1732639080000|2024-11-26 16:38:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|434
1732639090000|2024-11-26 16:38:10|||||||||4
1732639100000|2024-11-26 16:38:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|42
1732639110000|2024-11-26 16:38:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|134
1732639120000|2024-11-26 16:38:40|||||||||4
1732639130000|2024-11-26 16:38:50|||||||||137
1732639140000|2024-11-26 16:39:00||138.29||138.34||138.34||138.29|134
1732639170000|2024-11-26 16:39:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|64
1732639190000|2024-11-26 16:39:50|||||||||27
1732639200000|2024-11-26 16:40:00|||||||||56
1732639220000|2024-11-26 16:40:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|134
1732639230000|2024-11-26 16:40:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|29
1732639260000|2024-11-26 16:41:00|138.42||138.42||138.42||138.42||261
1732639270000|2024-11-26 16:41:10|138.37||138.37||138.37||138.37||0
1732639290000|2024-11-26 16:41:30||138.24||138.24||138.24||138.24|127
1732639300000|2024-11-26 16:41:40|138.32||138.32||138.32||138.32||0
1732639340000|2024-11-26 16:42:20|||||||||25
1732639370000|2024-11-26 16:42:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|5
1732639380000|2024-11-26 16:43:00|||||||||26
1732639410000|2024-11-26 16:43:30|||||||||6
1732639430000|2024-11-26 16:43:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|49
1732639440000|2024-11-26 16:44:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|67
1732639470000|2024-11-26 16:44:30|||||||||23
1732639500000|2024-11-26 16:45:00|||||||||4
1732639510000|2024-11-26 16:45:10|138.32|138.24|138.32|138.19|138.32|138.24|138.32|138.19|621
1732639520000|2024-11-26 16:45:20||138.24||138.24||138.24||138.19|125
1732639540000|2024-11-26 16:45:40|||||||||28
1732639560000|2024-11-26 16:46:00|||||||||6
1732639580000|2024-11-26 16:46:20|||||||||1
1732639590000|2024-11-26 16:46:30|||||||||4
1732639600000|2024-11-26 16:46:40|||||||||1
1732639680000|2024-11-26 16:48:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|113
1732639690000|2024-11-26 16:48:10|||||||||5
1732639700000|2024-11-26 16:48:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|530
1732639800000|2024-11-26 16:50:00|||||||||2
1732639810000|2024-11-26 16:50:10|||||||||100
1732639880000|2024-11-26 16:51:20|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|250
1732639900000|2024-11-26 16:51:40||138.09||138.14||138.14||138.09|150
1732639910000|2024-11-26 16:51:50|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|52
1732639940000|2024-11-26 16:52:20|||||||||120
1732639960000|2024-11-26 16:52:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|300
1732639970000|2024-11-26 16:52:50|138.17|138.09|138.27|138.19|138.27|138.19|138.17|138.09|462
1732640020000|2024-11-26 16:53:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|168
1732640050000|2024-11-26 16:54:10|||||||||2
1732640060000|2024-11-26 16:54:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|78
1732640170000|2024-11-26 16:56:10|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|1094
1732640200000|2024-11-26 16:56:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|273
1732640230000|2024-11-26 16:57:10||137.99||137.99||137.99||137.99|61
1732640240000|2024-11-26 16:57:20|138.07||138.07||138.12||138.07||0
1732640250000|2024-11-26 16:57:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|16
1732640270000|2024-11-26 16:57:50|||||||||2
1732640330000|2024-11-26 16:58:50|||||||||160
1732640340000|2024-11-26 16:59:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|116
1732640380000|2024-11-26 16:59:40|138.12||138.07||138.12||138.07||36
1732640400000|2024-11-26 17:00:00|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|171
1732640410000|2024-11-26 17:00:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|102
1732640420000|2024-11-26 17:00:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|318
1732640480000|2024-11-26 17:01:20||137.94||137.94||137.94||137.94|0
1732640490000|2024-11-26 17:01:30|138.02||138.02||138.02||138.02||0
1732640510000|2024-11-26 17:01:50||137.89||137.89||137.89||137.89|100
1732640520000|2024-11-26 17:02:00||137.94||137.89||137.94||137.89|0
1732640530000|2024-11-26 17:02:10||137.94||137.89||137.94||137.89|0
1732640540000|2024-11-26 17:02:20|137.97||137.97||138.02||137.97||0
1732640550000|2024-11-26 17:02:30|138.02||137.97||138.02||137.97||0
1732640570000|2024-11-26 17:02:50|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|168
1732640580000|2024-11-26 17:03:00|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|504
1732640590000|2024-11-26 17:03:10|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|593
1732640640000|2024-11-26 17:04:00|137.97||137.92||137.97||137.92||23
1732640680000|2024-11-26 17:04:40|137.97||137.92||137.97||137.92||6
1732640690000|2024-11-26 17:04:50|137.97||137.92||137.97||137.92||0
1732640700000|2024-11-26 17:05:00|137.97||137.92||137.97||137.92||0
1732640710000|2024-11-26 17:05:10|137.97||137.92||137.97||137.92||0
1732640730000|2024-11-26 17:05:30|||||||||10
1732640740000|2024-11-26 17:05:40|137.97||137.92||137.97||137.92||4
1732640750000|2024-11-26 17:05:50|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|12
1732640760000|2024-11-26 17:06:00||137.84||137.84||137.84||137.84|0
1732640770000|2024-11-26 17:06:10|137.92|137.89|137.97|137.89|137.97|137.89|137.92|137.89|12
1732640780000|2024-11-26 17:06:20||137.84||137.89||137.89||137.84|38
1732640790000|2024-11-26 17:06:30||137.84||137.89||137.89||137.84|4
1732640800000|2024-11-26 17:06:40||137.84||137.84||137.84||137.84|0
1732640810000|2024-11-26 17:06:50|137.92|137.89|137.97|137.89|137.97|137.89|137.92|137.89|0
1732640820000|2024-11-26 17:07:00||137.84||137.89||137.89||137.84|0
1732640870000|2024-11-26 17:07:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|42
1732640910000|2024-11-26 17:08:30|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|36
1732640920000|2024-11-26 17:08:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|36
1732640930000|2024-11-26 17:08:50||137.99||138.04||138.04||137.99|0
1732640950000|2024-11-26 17:09:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|4
1732641020000|2024-11-26 17:10:20||137.94||137.99||137.99||137.94|0
1732641060000|2024-11-26 17:11:00||137.94||137.94||137.94||137.94|0
1732641070000|2024-11-26 17:11:10||137.99||137.99||137.99||137.99|2
1732641100000|2024-11-26 17:11:40||137.94||137.94||137.94||137.94|0
1732641120000|2024-11-26 17:12:00||137.99||137.99||137.99||137.94|0
1732641160000|2024-11-26 17:12:40||137.94||137.99||137.99||137.94|0
1732641170000|2024-11-26 17:12:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|6
1732641240000|2024-11-26 17:14:00|||||||||2
1732641260000|2024-11-26 17:14:20||137.89||137.89||137.89||137.89|80
1732641270000|2024-11-26 17:14:30|137.97|137.94|137.97|137.89|137.97|137.94|137.97|137.89|0
1732641300000|2024-11-26 17:15:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|44
1732641310000|2024-11-26 17:15:10|137.97|137.89|137.92|137.84|137.97|137.89|137.92|137.84|379
1732641330000|2024-11-26 17:15:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.84|1
1732641340000|2024-11-26 17:15:40||137.84||137.89||137.89||137.84|0
1732641350000|2024-11-26 17:15:50||137.84||137.84||137.89||137.84|29
1732641360000|2024-11-26 17:16:00||137.89||137.89||137.89||137.89|0
1732641370000|2024-11-26 17:16:10|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|260
1732641380000|2024-11-26 17:16:20|137.97|137.89|137.97|137.84|137.97|137.89|137.97|137.84|76
1732641390000|2024-11-26 17:16:30||137.89||137.89||137.89||137.84|0
1732641430000|2024-11-26 17:17:10|138.02||137.97||138.02||137.97||0
1732641440000|2024-11-26 17:17:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|10
1732641450000|2024-11-26 17:17:30||137.89||137.89||137.94||137.89|0
1732641460000|2024-11-26 17:17:40||137.94||137.94||137.94||137.94|0
1732641490000|2024-11-26 17:18:10|||||||||1
1732641600000|2024-11-26 17:20:00|138.07||138.02||138.07||138.02||0
1732641640000|2024-11-26 17:20:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|0
1732641660000|2024-11-26 17:21:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|50
1732641670000|2024-11-26 17:21:10|138.07||138.07||138.07||138.02||4
1732641680000|2024-11-26 17:21:20|138.02||138.02||138.07||138.02||0
1732641770000|2024-11-26 17:22:50|||||||||12
1732641800000|2024-11-26 17:23:20|||||||||10
1732641820000|2024-11-26 17:23:40|137.97|137.89|138.02|137.89|138.02|137.89|137.97|137.89|39
1732641830000|2024-11-26 17:23:50||137.94||137.94||137.94||137.94|0
1732641850000|2024-11-26 17:24:10||137.89||137.89||137.89||137.89|0
1732641860000|2024-11-26 17:24:20|137.97||137.97||137.97||137.97||0
1732641960000|2024-11-26 17:26:00|||||||||100
1732641980000|2024-11-26 17:26:20|||||||||154
1732641990000|2024-11-26 17:26:30|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|129
1732642030000|2024-11-26 17:27:10|137.97|137.89|137.97|137.84|137.97|137.89|137.97|137.84|21
1732642040000|2024-11-26 17:27:20||137.89||137.84||137.89||137.84|12
1732642050000|2024-11-26 17:27:30||137.89||137.84||137.89||137.84|42
1732642060000|2024-11-26 17:27:40|137.92||137.97||137.97||137.92||51
1732642070000|2024-11-26 17:27:50|137.92||137.97||137.97||137.92||48
1732642080000|2024-11-26 17:28:00||137.89||137.89||137.89||137.89|0
1732642100000|2024-11-26 17:28:20|||||||||40
1732642110000|2024-11-26 17:28:30||137.84||137.84||137.84||137.84|110
1732642130000|2024-11-26 17:28:50||137.89||137.89||137.89||137.89|12
1732642180000|2024-11-26 17:29:40|||||||||36
1732642190000|2024-11-26 17:29:50|||||||||77
1732642220000|2024-11-26 17:30:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|1
1732642250000|2024-11-26 17:30:50|137.97|137.89|137.97|137.89|138.02|137.89|137.97|137.89|23
1732642280000|2024-11-26 17:31:20|||||||||2
1732642350000|2024-11-26 17:32:30|||||||||1
1732642360000|2024-11-26 17:32:40|138.02||138.02||138.02||138.02||8
1732642370000|2024-11-26 17:32:50|137.97||137.97||137.97||137.97||0
1732642380000|2024-11-26 17:33:00|138.02||138.02||138.02||137.97||1
1732642390000|2024-11-26 17:33:10||137.94||137.94||137.94||137.89|0
1732642430000|2024-11-26 17:33:50|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|5
1732642460000|2024-11-26 17:34:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|53
1732642470000|2024-11-26 17:34:30|137.97|137.89|138.02|137.89|138.02|137.89|137.97|137.89|7
1732642490000|2024-11-26 17:34:50||137.94||137.94||137.94||137.94|0
1732642570000|2024-11-26 17:36:10|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|49
1732642580000|2024-11-26 17:36:20|||||||||1
1732642600000|2024-11-26 17:36:40|138.02||137.97||138.02||137.97||10
1732642610000|2024-11-26 17:36:50|||||||||1
1732642620000|2024-11-26 17:37:00|||||||||2
1732642630000|2024-11-26 17:37:10|||||||||2
1732642640000|2024-11-26 17:37:20|||||||||6
1732642650000|2024-11-26 17:37:30|||||||||2
1732642660000|2024-11-26 17:37:40|||||||||1
1732642670000|2024-11-26 17:37:50|||||||||8
1732642680000|2024-11-26 17:38:00||137.84||137.84||137.84||137.84|151
1732642690000|2024-11-26 17:38:10|137.92|137.89|137.97|137.89|137.97|137.89|137.92|137.89|6
1732642700000|2024-11-26 17:38:20|||||||||1
1732642710000|2024-11-26 17:38:30|||||||||7
1732642730000|2024-11-26 17:38:50|||||||||4
1732642740000|2024-11-26 17:39:00|||||||||2
1732642760000|2024-11-26 17:39:20|||||||||2
1732642770000|2024-11-26 17:39:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|9
1732642790000|2024-11-26 17:39:50|||||||||3
1732642800000|2024-11-26 17:40:00|137.97|137.89|138.02|137.89|138.02|137.94|137.97|137.89|4
1732642810000|2024-11-26 17:40:10|137.97||138.02||138.02||137.97||1
1732642820000|2024-11-26 17:40:20|137.97|137.94|138.02|137.94|138.02|137.94|137.97|137.94|500
1732642830000|2024-11-26 17:40:30|||||||||1
1732642840000|2024-11-26 17:40:40|||||||||2
1732642850000|2024-11-26 17:40:50|||||||||1
1732642860000|2024-11-26 17:41:00|||||||||1
1732642870000|2024-11-26 17:41:10|||||||||2
1732642880000|2024-11-26 17:41:20|||||||||11
1732642890000|2024-11-26 17:41:30|||||||||3
1732642900000|2024-11-26 17:41:40|||||||||2
1732642910000|2024-11-26 17:41:50|||||||||1
1732642920000|2024-11-26 17:42:00|||||||||4
1732642930000|2024-11-26 17:42:10|||||||||1
1732642940000|2024-11-26 17:42:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|7
1732642950000|2024-11-26 17:42:30|||||||||2
1732642970000|2024-11-26 17:42:50|||||||||364
1732642980000|2024-11-26 17:43:00|||||||||1
1732642990000|2024-11-26 17:43:10|||||||||1
1732643000000|2024-11-26 17:43:20|||||||||1
1732643010000|2024-11-26 17:43:30||137.94||137.94||137.94||137.94|36
1732643020000|2024-11-26 17:43:40|138.02||138.07||138.07||138.02||8
1732643030000|2024-11-26 17:43:50|138.02|137.99|138.07|137.94|138.07|137.99|138.02|137.94|1
1732643040000|2024-11-26 17:44:00|138.02||138.07||138.07||138.02||1
1732643050000|2024-11-26 17:44:10|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|1
1732643060000|2024-11-26 17:44:20|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|1
1732643070000|2024-11-26 17:44:30|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|8
1732643090000|2024-11-26 17:44:50|||||||||2
1732643100000|2024-11-26 17:45:00|||||||||2
1732643110000|2024-11-26 17:45:10|||||||||1
1732643120000|2024-11-26 17:45:20||137.94||137.94||137.94||137.94|7
1732643130000|2024-11-26 17:45:30|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|2
1732643140000|2024-11-26 17:45:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|5
1732643150000|2024-11-26 17:45:50|138.07||138.07||138.07||138.07||11
1732643160000|2024-11-26 17:46:00|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|1
1732643170000|2024-11-26 17:46:10|||||||||1
1732643180000|2024-11-26 17:46:20|||||||||2
1732643190000|2024-11-26 17:46:30|||||||||1
1732643200000|2024-11-26 17:46:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|5
1732643210000|2024-11-26 17:46:50|||||||||1
1732643230000|2024-11-26 17:47:10|||||||||6
1732643240000|2024-11-26 17:47:20|||||||||2
1732643250000|2024-11-26 17:47:30|||||||||1
1732643260000|2024-11-26 17:47:40|||||||||6
1732643270000|2024-11-26 17:47:50|||||||||1
1732643280000|2024-11-26 17:48:00|138.07||138.07||138.07||138.07||19
1732643290000|2024-11-26 17:48:10|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|10
1732643300000|2024-11-26 17:48:20|||||||||1
1732643310000|2024-11-26 17:48:30|||||||||2
1732643320000|2024-11-26 17:48:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|5
1732643340000|2024-11-26 17:49:00|||||||||2
1732643350000|2024-11-26 17:49:10|||||||||1
1732643360000|2024-11-26 17:49:20|||||||||4
1732643370000|2024-11-26 17:49:30|||||||||2
1732643380000|2024-11-26 17:49:40|||||||||2
1732643400000|2024-11-26 17:50:00|||||||||3
1732643410000|2024-11-26 17:50:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|19
1732643420000|2024-11-26 17:50:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|25
1732643430000|2024-11-26 17:50:30|||||||||1
1732643440000|2024-11-26 17:50:40|||||||||2
1732643450000|2024-11-26 17:50:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|5
1732643460000|2024-11-26 17:51:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|5
1732643470000|2024-11-26 17:51:10|||||||||1
1732643480000|2024-11-26 17:51:20|||||||||2
1732643490000|2024-11-26 17:51:30|||||||||2
1732643500000|2024-11-26 17:51:40|||||||||2
1732643510000|2024-11-26 17:51:50|||||||||1
1732643520000|2024-11-26 17:52:00|||||||||1
1732643530000|2024-11-26 17:52:10|||||||||2
1732643540000|2024-11-26 17:52:20|||||||||2
1732643550000|2024-11-26 17:52:30|||||||||1
1732643570000|2024-11-26 17:52:50|||||||||3
1732643580000|2024-11-26 17:53:00|||||||||2
1732643590000|2024-11-26 17:53:10|||||||||14
1732643600000|2024-11-26 17:53:20|138.07||138.07||138.07||138.07||6
1732643610000|2024-11-26 17:53:30|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|68
1732643620000|2024-11-26 17:53:40|||||||||1
1732643630000|2024-11-26 17:53:50|||||||||1
1732643640000|2024-11-26 17:54:00|||||||||2
1732643650000|2024-11-26 17:54:10|||||||||1
1732643670000|2024-11-26 17:54:30|||||||||3
1732643680000|2024-11-26 17:54:40|||||||||1
1732643690000|2024-11-26 17:54:50|||||||||2
1732643700000|2024-11-26 17:55:00|||||||||1
1732643710000|2024-11-26 17:55:10|||||||||1
1732643720000|2024-11-26 17:55:20||137.94||137.94||137.94||137.94|35
1732643730000|2024-11-26 17:55:30||137.99||137.94||137.99||137.94|2
1732643740000|2024-11-26 17:55:40|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|1
1732643750000|2024-11-26 17:55:50|||||||||2
1732643760000|2024-11-26 17:56:00|||||||||1
1732643770000|2024-11-26 17:56:10|||||||||2
1732643780000|2024-11-26 17:56:20|||||||||4
1732643790000|2024-11-26 17:56:30|||||||||1
1732643800000|2024-11-26 17:56:40||137.94||137.99||137.99||137.94|6
1732643810000|2024-11-26 17:56:50|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|3
1732643820000|2024-11-26 17:57:00|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.94|4
1732643830000|2024-11-26 17:57:10||137.94||137.99||137.99||137.94|1
1732643840000|2024-11-26 17:57:20|||||||||1
1732643850000|2024-11-26 17:57:30|||||||||1
1732643860000|2024-11-26 17:57:40||137.94||137.94||137.94||137.94|2
1732643870000|2024-11-26 17:57:50|138.02||138.07||138.07||138.02||1
1732643880000|2024-11-26 17:58:00|138.02||138.02||138.02||138.02||5
1732643890000|2024-11-26 17:58:10|||||||||1
1732643910000|2024-11-26 17:58:30|||||||||6
1732643920000|2024-11-26 17:58:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|13
1732643930000|2024-11-26 17:58:50|||||||||1
1732643950000|2024-11-26 17:59:10|||||||||3
1732643960000|2024-11-26 17:59:20|||||||||1
1732643970000|2024-11-26 17:59:30|||||||||2
1732643980000|2024-11-26 17:59:40|||||||||3
1732643990000|2024-11-26 17:59:50||137.94||137.99||137.99||137.94|1
1732644000000|2024-11-26 18:00:00||137.94||137.94||137.94||137.94|3
1732644010000|2024-11-26 18:00:10|138.02||138.07||138.07||138.02||4
1732644020000|2024-11-26 18:00:20|138.02||138.07||138.07||138.02||2
1732644030000|2024-11-26 18:00:30|138.02||138.07||138.07||138.02||4
1732644040000|2024-11-26 18:00:40|138.02||138.07||138.07||138.02||2
1732644050000|2024-11-26 18:00:50|138.02||138.07||138.07||138.02||2
1732644060000|2024-11-26 18:01:00|138.02||138.07||138.07||138.02||2
1732644070000|2024-11-26 18:01:10|138.02||138.07||138.07||138.02||1
1732644080000|2024-11-26 18:01:20|138.02||138.07||138.07||138.02||1
1732644090000|2024-11-26 18:01:30|138.02||138.02||138.02||138.02||0
1732644100000|2024-11-26 18:01:40|||||||||4
1732644120000|2024-11-26 18:02:00|||||||||2
1732644130000|2024-11-26 18:02:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|6
1732644140000|2024-11-26 18:02:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|19
1732644160000|2024-11-26 18:02:40|||||||||2
1732644170000|2024-11-26 18:02:50|||||||||2
1732644190000|2024-11-26 18:03:10|||||||||4
1732644200000|2024-11-26 18:03:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|68
1732644210000|2024-11-26 18:03:30|||||||||1
1732644220000|2024-11-26 18:03:40|||||||||1
1732644240000|2024-11-26 18:04:00|||||||||2
1732644250000|2024-11-26 18:04:10|||||||||2
1732644260000|2024-11-26 18:04:20|||||||||1
1732644270000|2024-11-26 18:04:30|||||||||9
1732644280000|2024-11-26 18:04:40|||||||||1
1732644290000|2024-11-26 18:04:50|||||||||1
1732644310000|2024-11-26 18:05:10|||||||||4
1732644320000|2024-11-26 18:05:20|||||||||9
1732644330000|2024-11-26 18:05:30|||||||||1
1732644350000|2024-11-26 18:05:50|||||||||9
1732644360000|2024-11-26 18:06:00|||||||||3
1732644370000|2024-11-26 18:06:10|||||||||2
1732644380000|2024-11-26 18:06:20|||||||||8
1732644390000|2024-11-26 18:06:30|||||||||1
1732644400000|2024-11-26 18:06:40|||||||||1
1732644420000|2024-11-26 18:07:00|||||||||3
1732644430000|2024-11-26 18:07:10|||||||||2
1732644440000|2024-11-26 18:07:20|||||||||9
1732644450000|2024-11-26 18:07:30|||||||||10
1732644470000|2024-11-26 18:07:50|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|10
1732644480000|2024-11-26 18:08:00|138.12||138.07||138.12||138.07||2
1732644490000|2024-11-26 18:08:10|||||||||3
1732644500000|2024-11-26 18:08:20|||||||||3
1732644510000|2024-11-26 18:08:30|||||||||3
1732644520000|2024-11-26 18:08:40|||||||||4
1732644540000|2024-11-26 18:09:00|||||||||4
1732644550000|2024-11-26 18:09:10|138.02|137.94|138.07|137.94|138.07|137.99|138.02|137.94|288
1732644560000|2024-11-26 18:09:20|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|5
1732644570000|2024-11-26 18:09:30||137.94||137.94||137.99||137.94|2
1732644580000|2024-11-26 18:09:40|138.02|137.99|138.07|137.94|138.07|137.99|138.02|137.94|2
1732644590000|2024-11-26 18:09:50|138.02||138.07||138.07||138.02||4
1732644600000|2024-11-26 18:10:00|138.02|137.99|137.97|137.89|138.07|137.99|137.97|137.89|371
1732644610000|2024-11-26 18:10:10|||||||||2
1732644620000|2024-11-26 18:10:20|||||||||2
1732644630000|2024-11-26 18:10:30|||||||||1
1732644650000|2024-11-26 18:10:50|||||||||3
1732644670000|2024-11-26 18:11:10|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|37
1732644680000|2024-11-26 18:11:20|||||||||1
1732644700000|2024-11-26 18:11:40|||||||||2
1732644710000|2024-11-26 18:11:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|14
1732644720000|2024-11-26 18:12:00||137.94||137.94||137.94||137.94|3
1732644730000|2024-11-26 18:12:10|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|2
1732644740000|2024-11-26 18:12:20||137.94||137.94||137.94||137.94|1
1732644750000|2024-11-26 18:12:30|138.02||138.02||138.02||138.02||1
1732644760000|2024-11-26 18:12:40|||||||||1
1732644770000|2024-11-26 18:12:50|||||||||4
1732644780000|2024-11-26 18:13:00|138.07||138.07||138.07||138.07||4
1732644790000|2024-11-26 18:13:10|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|2
1732644800000|2024-11-26 18:13:20|||||||||2
1732644810000|2024-11-26 18:13:30||137.94||137.94||137.94||137.94|9
1732644820000|2024-11-26 18:13:40|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|2
1732644840000|2024-11-26 18:14:00|||||||||4
1732644850000|2024-11-26 18:14:10|||||||||2
1732644860000|2024-11-26 18:14:20|||||||||2
1732644870000|2024-11-26 18:14:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|4
1732644880000|2024-11-26 18:14:40|||||||||2
1732644900000|2024-11-26 18:15:00|||||||||7
1732644910000|2024-11-26 18:15:10|||||||||2
1732644920000|2024-11-26 18:15:20|||||||||2
1732644930000|2024-11-26 18:15:30|138.07||138.07||138.07||138.07||9
1732644940000|2024-11-26 18:15:40|138.02||138.07||138.07||138.02||2
1732644950000|2024-11-26 18:15:50|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|14
1732644960000|2024-11-26 18:16:00|||||||||1
1732644980000|2024-11-26 18:16:20|||||||||2
1732644990000|2024-11-26 18:16:30|||||||||2
1732645000000|2024-11-26 18:16:40||137.94||137.94||137.94||137.94|2
1732645010000|2024-11-26 18:16:50|138.02||138.02||138.02||138.02||1
1732645020000|2024-11-26 18:17:00|||||||||1
1732645030000|2024-11-26 18:17:10|||||||||1
1732645050000|2024-11-26 18:17:30|||||||||9
1732645060000|2024-11-26 18:17:40|||||||||1
1732645070000|2024-11-26 18:17:50|||||||||1
1732645090000|2024-11-26 18:18:10|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|121
1732645100000|2024-11-26 18:18:20|||||||||1
1732645110000|2024-11-26 18:18:30|||||||||10
1732645120000|2024-11-26 18:18:40|||||||||283
1732645130000|2024-11-26 18:18:50|||||||||2
1732645140000|2024-11-26 18:19:00|||||||||1
1732645160000|2024-11-26 18:19:20|||||||||1
1732645170000|2024-11-26 18:19:30|138.02||137.97||138.02||137.97||27
1732645180000|2024-11-26 18:19:40|138.02||137.97||138.02||137.97||1
1732645190000|2024-11-26 18:19:50|138.02||138.02||138.02||137.97||5
1732645200000|2024-11-26 18:20:00|137.97||137.97||138.02||137.97||2
1732645210000|2024-11-26 18:20:10|||||||||2
1732645230000|2024-11-26 18:20:30|||||||||2
1732645240000|2024-11-26 18:20:40|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|4
1732645260000|2024-11-26 18:21:00|||||||||6
1732645270000|2024-11-26 18:21:10|||||||||17
1732645280000|2024-11-26 18:21:20|||||||||8
1732645300000|2024-11-26 18:21:40|||||||||2
1732645310000|2024-11-26 18:21:50|||||||||1
1732645320000|2024-11-26 18:22:00||137.84||137.89||137.89||137.84|6
1732645330000|2024-11-26 18:22:10||137.84||137.89||137.89||137.84|1
1732645340000|2024-11-26 18:22:20|||||||||1
1732645350000|2024-11-26 18:22:30|||||||||1
1732645370000|2024-11-26 18:22:50|||||||||8
1732645380000|2024-11-26 18:23:00|||||||||14
1732645390000|2024-11-26 18:23:10|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|7
1732645400000|2024-11-26 18:23:20|137.97|137.89|137.97|137.89|138.02|137.89|137.97|137.89|8
1732645410000|2024-11-26 18:23:30|||||||||2
1732645420000|2024-11-26 18:23:40|||||||||22
1732645430000|2024-11-26 18:23:50|||||||||1
1732645440000|2024-11-26 18:24:00|||||||||1
1732645450000|2024-11-26 18:24:10|||||||||2
1732645460000|2024-11-26 18:24:20|||||||||2
1732645470000|2024-11-26 18:24:30|||||||||2
1732645480000|2024-11-26 18:24:40|||||||||2
1732645500000|2024-11-26 18:25:00|||||||||3
1732645520000|2024-11-26 18:25:20|||||||||2
1732645540000|2024-11-26 18:25:40|||||||||29
1732645550000|2024-11-26 18:25:50|||||||||2
1732645560000|2024-11-26 18:26:00|||||||||1
1732645570000|2024-11-26 18:26:10|||||||||2
1732645580000|2024-11-26 18:26:20|||||||||2
1732645590000|2024-11-26 18:26:30|||||||||1
1732645620000|2024-11-26 18:27:00|||||||||11
1732645630000|2024-11-26 18:27:10|||||||||2
1732645650000|2024-11-26 18:27:30|||||||||23
1732645660000|2024-11-26 18:27:40|||||||||1
1732645670000|2024-11-26 18:27:50|||||||||1
1732645690000|2024-11-26 18:28:10|||||||||7
1732645700000|2024-11-26 18:28:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|125
1732645710000|2024-11-26 18:28:30|||||||||1
1732645730000|2024-11-26 18:28:50|||||||||2
1732645740000|2024-11-26 18:29:00|||||||||2
1732645750000|2024-11-26 18:29:10|||||||||1
1732645760000|2024-11-26 18:29:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|143
1732645780000|2024-11-26 18:29:40|||||||||3
1732645790000|2024-11-26 18:29:50|||||||||1
1732645800000|2024-11-26 18:30:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|14
1732645820000|2024-11-26 18:30:20|||||||||4
1732645830000|2024-11-26 18:30:30|||||||||2
1732645840000|2024-11-26 18:30:40|||||||||1
1732645850000|2024-11-26 18:30:50|||||||||2
1732645860000|2024-11-26 18:31:00|||||||||1
1732645870000|2024-11-26 18:31:10|||||||||7
1732645880000|2024-11-26 18:31:20|||||||||2
1732645890000|2024-11-26 18:31:30|||||||||1
1732645900000|2024-11-26 18:31:40|||||||||1
1732645910000|2024-11-26 18:31:50|||||||||2
1732645920000|2024-11-26 18:32:00|||||||||1
1732645930000|2024-11-26 18:32:10|||||||||1
1732645940000|2024-11-26 18:32:20|||||||||6
1732645950000|2024-11-26 18:32:30|||||||||3
1732645970000|2024-11-26 18:32:50|||||||||3
1732645980000|2024-11-26 18:33:00|||||||||11
1732645990000|2024-11-26 18:33:10|||||||||1
1732646000000|2024-11-26 18:33:20|||||||||1
1732646010000|2024-11-26 18:33:30|||||||||1
1732646030000|2024-11-26 18:33:50|||||||||4
1732646040000|2024-11-26 18:34:00|||||||||2
1732646050000|2024-11-26 18:34:10|||||||||2
1732646060000|2024-11-26 18:34:20|||||||||2
1732646070000|2024-11-26 18:34:30|||||||||2
1732646080000|2024-11-26 18:34:40|||||||||1
1732646090000|2024-11-26 18:34:50|||||||||6
1732646100000|2024-11-26 18:35:00|||||||||2
1732646120000|2024-11-26 18:35:20|||||||||4
1732646130000|2024-11-26 18:35:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|712
1732646160000|2024-11-26 18:36:00|||||||||4
1732646190000|2024-11-26 18:36:30|||||||||4
1732646230000|2024-11-26 18:37:10|||||||||4
1732646260000|2024-11-26 18:37:40|||||||||4
1732646290000|2024-11-26 18:38:10|||||||||4
1732646310000|2024-11-26 18:38:30|||||||||4
1732646330000|2024-11-26 18:38:50|||||||||4
1732646350000|2024-11-26 18:39:10|||||||||4
1732646370000|2024-11-26 18:39:30|||||||||4
1732646380000|2024-11-26 18:39:40||137.84||137.84||137.84||137.84|23
1732646390000|2024-11-26 18:39:50|137.92||137.92||137.92||137.92||3
1732646400000|2024-11-26 18:40:00|||||||||1
1732646420000|2024-11-26 18:40:20|137.97||137.97||137.97||137.97||33
1732646440000|2024-11-26 18:40:40||137.89||137.89||137.89||137.89|0
1732646510000|2024-11-26 18:41:50|||||||||10
1732646530000|2024-11-26 18:42:10|138.02||137.97||138.02||137.97||28
1732646550000|2024-11-26 18:42:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|1
1732646610000|2024-11-26 18:43:30|||||||||4
1732646760000|2024-11-26 18:46:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|35
1732646830000|2024-11-26 18:47:10|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|63
1732646880000|2024-11-26 18:48:00|||||||||8
1732646910000|2024-11-26 18:48:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|10
1732646950000|2024-11-26 18:49:10|||||||||1
1732647090000|2024-11-26 18:51:30|||||||||5
1732647380000|2024-11-26 18:56:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|286
1732647400000|2024-11-26 18:56:40|||||||||219
1732647410000|2024-11-26 18:56:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|36
1732647430000|2024-11-26 18:57:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|478
1732647480000|2024-11-26 18:58:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|108
1732647500000|2024-11-26 18:58:20|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|59
1732647530000|2024-11-26 18:58:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|43
1732647550000|2024-11-26 18:59:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|112
1732647570000|2024-11-26 18:59:30|||||||||35
1732647650000|2024-11-26 19:00:50|||||||||21
1732647670000|2024-11-26 19:01:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|133
1732647690000|2024-11-26 19:01:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|126
1732647710000|2024-11-26 19:01:50|||||||||63
1732647720000|2024-11-26 19:02:00|||||||||5
1732647730000|2024-11-26 19:02:10||138.09||138.09||138.09||138.09|1
1732647740000|2024-11-26 19:02:20|138.17||138.17||138.17||138.17||0
1732647790000|2024-11-26 19:03:10|||||||||21
1732647810000|2024-11-26 19:03:30|||||||||11
1732647850000|2024-11-26 19:04:10|||||||||15
1732647900000|2024-11-26 19:05:00|||||||||11
1732647920000|2024-11-26 19:05:20|||||||||62
1732647930000|2024-11-26 19:05:30|||||||||12
1732647970000|2024-11-26 19:06:10|||||||||122
1732648010000|2024-11-26 19:06:50|||||||||263
1732648040000|2024-11-26 19:07:20|138.12|138.04|138.12|137.99|138.12|138.04|138.12|137.99|66
1732648050000|2024-11-26 19:07:30|138.07||138.07||138.07||138.07||0
1732648080000|2024-11-26 19:08:00|||||||||7
1732648100000|2024-11-26 19:08:20|||||||||7
1732648120000|2024-11-26 19:08:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|7
1732648140000|2024-11-26 19:09:00|||||||||7
1732648160000|2024-11-26 19:09:20|||||||||14
1732648180000|2024-11-26 19:09:40|||||||||1
1732648190000|2024-11-26 19:09:50|||||||||2
1732648200000|2024-11-26 19:10:00||137.89||137.89||137.89||137.89|4
1732648210000|2024-11-26 19:10:10|137.97||137.97||137.97||137.97||1
1732648220000|2024-11-26 19:10:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|20
1732648240000|2024-11-26 19:10:40|||||||||2
1732648250000|2024-11-26 19:10:50|||||||||1
1732648260000|2024-11-26 19:11:00|138.07|137.99|138.07|137.94|138.07|137.99|138.07|137.94|1
1732648290000|2024-11-26 19:11:30||137.99||137.94||137.99||137.94|0
1732648300000|2024-11-26 19:11:40|138.02||138.07||138.07||138.02||0
1732648310000|2024-11-26 19:11:50|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|0
1732648500000|2024-11-26 19:15:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|12
1732648520000|2024-11-26 19:15:20|138.07||138.07||138.07||138.07||6
1732648530000|2024-11-26 19:15:30|138.02||138.02||138.02||138.02||0
1732648540000|2024-11-26 19:15:40|138.07||138.07||138.07||138.07||10
1732648560000|2024-11-26 19:16:00|138.02||138.02||138.02||138.02||0
1732648670000|2024-11-26 19:17:50||137.89||137.89||137.89||137.89|0
1732648680000|2024-11-26 19:18:00|137.97||137.97||137.97||137.97||0
1732648700000|2024-11-26 19:18:20|||||||||11
1732648880000|2024-11-26 19:21:20|||||||||3
1732648930000|2024-11-26 19:22:10|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.89|17
1732648940000|2024-11-26 19:22:20||137.89||137.89||137.94||137.89|0
1732648950000|2024-11-26 19:22:30||137.94||137.94||137.94||137.94|0
1732648960000|2024-11-26 19:22:40|||||||||1
1732649030000|2024-11-26 19:23:50||137.89||137.89||137.94||137.89|0
1732649040000|2024-11-26 19:24:00||137.94||137.94||137.94||137.94|0
1732649220000|2024-11-26 19:27:00|138.07||138.07||138.07||138.07||31
1732649250000|2024-11-26 19:27:30||137.99||137.99||137.99||137.99|0
1732649280000|2024-11-26 19:28:00|||||||||27
1732649310000|2024-11-26 19:28:30|||||||||2
1732649330000|2024-11-26 19:28:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|32
1732649390000|2024-11-26 19:29:50||137.99||137.99||138.04||137.99|4
1732649410000|2024-11-26 19:30:10|138.07||138.07||138.07||138.07||26
1732649470000|2024-11-26 19:31:10|||||||||8
1732649480000|2024-11-26 19:31:20|||||||||18
1732649500000|2024-11-26 19:31:40|138.12||138.12||138.12||138.12||27
1732649520000|2024-11-26 19:32:00||138.04||138.04||138.04||138.04|0
1732649530000|2024-11-26 19:32:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|17
1732649550000|2024-11-26 19:32:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|21
1732649610000|2024-11-26 19:33:30|||||||||4
1732649650000|2024-11-26 19:34:10|||||||||19
1732649660000|2024-11-26 19:34:20|||||||||8
1732649670000|2024-11-26 19:34:30|||||||||8
1732649690000|2024-11-26 19:34:50|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|27
1732649700000|2024-11-26 19:35:00|||||||||7
1732649710000|2024-11-26 19:35:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|16
1732649720000|2024-11-26 19:35:20|||||||||16
1732649750000|2024-11-26 19:35:50|||||||||26
1732649760000|2024-11-26 19:36:00||137.99||137.99||137.99||137.99|26
1732649770000|2024-11-26 19:36:10||138.04||138.04||138.04||138.04|11
1732649780000|2024-11-26 19:36:20|||||||||3
1732649790000|2024-11-26 19:36:30|||||||||13
1732649810000|2024-11-26 19:36:50|||||||||22
1732649820000|2024-11-26 19:37:00|||||||||21
1732649840000|2024-11-26 19:37:20|||||||||22
1732649860000|2024-11-26 19:37:40|||||||||22
1732649880000|2024-11-26 19:38:00|||||||||32
1732649890000|2024-11-26 19:38:10|||||||||7
1732649910000|2024-11-26 19:38:30|||||||||24
1732649920000|2024-11-26 19:38:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|20
1732649930000|2024-11-26 19:38:50|||||||||9
1732649960000|2024-11-26 19:39:20|||||||||38
1732649980000|2024-11-26 19:39:40|||||||||27
1732649990000|2024-11-26 19:39:50|138.22||138.22||138.22||138.22||8
1732650000000|2024-11-26 19:40:00|||||||||1
1732650010000|2024-11-26 19:40:10|138.17||138.17||138.17||138.17||1
1732650020000|2024-11-26 19:40:20|||||||||2
1732650030000|2024-11-26 19:40:30|||||||||1
1732650040000|2024-11-26 19:40:40|||||||||1
1732650050000|2024-11-26 19:40:50|||||||||3
1732650060000|2024-11-26 19:41:00|||||||||18
1732650100000|2024-11-26 19:41:40||138.04||138.04||138.04||138.04|1
1732650110000|2024-11-26 19:41:50|138.12||138.12||138.12||138.12||0
1732650130000|2024-11-26 19:42:10|||||||||18
1732650150000|2024-11-26 19:42:30||137.99||137.99||137.99||137.99|8
1732650190000|2024-11-26 19:43:10|||||||||16
1732650210000|2024-11-26 19:43:30|138.07||138.07||138.07||138.07||0
1732650230000|2024-11-26 19:43:50|||||||||2
1732650260000|2024-11-26 19:44:20|||||||||17
1732650300000|2024-11-26 19:45:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|24
1732650320000|2024-11-26 19:45:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|25
1732650380000|2024-11-26 19:46:20|||||||||15
1732650420000|2024-11-26 19:47:00|||||||||6
1732650430000|2024-11-26 19:47:10|||||||||17
1732650460000|2024-11-26 19:47:40|||||||||1
1732650500000|2024-11-26 19:48:20|||||||||16
1732650520000|2024-11-26 19:48:40|||||||||3
1732650530000|2024-11-26 19:48:50|138.12||138.12||138.12||138.12||14
1732650540000|2024-11-26 19:49:00||138.04||138.04||138.04||138.04|0
1732650560000|2024-11-26 19:49:20|||||||||7
1732650590000|2024-11-26 19:49:50|||||||||5
1732650620000|2024-11-26 19:50:20|||||||||16
1732650650000|2024-11-26 19:50:50|||||||||1
1732650670000|2024-11-26 19:51:10|||||||||7
1732650680000|2024-11-26 19:51:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|25
1732650750000|2024-11-26 19:52:30|||||||||14
1732650780000|2024-11-26 19:53:00|||||||||5
1732650800000|2024-11-26 19:53:20|||||||||16
1732650850000|2024-11-26 19:54:10|||||||||14
1732650890000|2024-11-26 19:54:50|||||||||6
1732650900000|2024-11-26 19:55:00|||||||||18
1732650930000|2024-11-26 19:55:30|||||||||8
1732650970000|2024-11-26 19:56:10|||||||||23
1732651040000|2024-11-26 19:57:20|||||||||18
1732651060000|2024-11-26 19:57:40|||||||||6
1732651090000|2024-11-26 19:58:10||137.94||137.94||137.94||137.94|12
1732651100000|2024-11-26 19:58:20|138.02||138.02||138.02||138.02||5
1732651140000|2024-11-26 19:59:00|||||||||5
1732651160000|2024-11-26 19:59:20|||||||||1
1732651170000|2024-11-26 19:59:30|||||||||4
1732651200000|2024-11-26 20:00:00|||||||||4
1732651210000|2024-11-26 20:00:10|||||||||5
1732651230000|2024-11-26 20:00:30|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|209
1732651260000|2024-11-26 20:01:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|137.99|27
1732651270000|2024-11-26 20:01:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|24
1732651280000|2024-11-26 20:01:20|138.12||138.12||138.12||138.12||17
1732651300000|2024-11-26 20:01:40|138.07||138.07||138.07||138.07||2
1732651310000|2024-11-26 20:01:50|||||||||6
1732651340000|2024-11-26 20:02:20|||||||||18
1732651410000|2024-11-26 20:03:30|||||||||36
1732651460000|2024-11-26 20:04:20|||||||||6
1732651470000|2024-11-26 20:04:30|||||||||18
1732651490000|2024-11-26 20:04:50|138.12|138.04|138.12|137.99|138.12|138.04|138.12|137.99|23
1732651500000|2024-11-26 20:05:00|138.07||138.07||138.07||138.07||0
1732651550000|2024-11-26 20:05:50|||||||||6
1732651590000|2024-11-26 20:06:30|||||||||23
1732651600000|2024-11-26 20:06:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|19
1732651610000|2024-11-26 20:06:50||137.99||138.04||138.04||137.99|5
1732651620000|2024-11-26 20:07:00||137.99||137.99||137.99||137.99|0
1732651630000|2024-11-26 20:07:10|138.07||138.07||138.07||138.07||0
1732651640000|2024-11-26 20:07:20|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|6
1732651650000|2024-11-26 20:07:30|138.07|137.99|138.07|137.99|138.07|138.04|138.07|137.99|0
1732651670000|2024-11-26 20:07:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|23
1732651750000|2024-11-26 20:09:10||137.99||137.99||137.99||137.99|0
1732651760000|2024-11-26 20:09:20||138.04||137.99||138.04||137.99|18
1732651770000|2024-11-26 20:09:30|||||||||6
1732651780000|2024-11-26 20:09:40||138.04||138.04||138.04||138.04|0
1732651810000|2024-11-26 20:10:10|||||||||6
1732651830000|2024-11-26 20:10:30||137.99||137.99||137.99||137.99|14
1732651840000|2024-11-26 20:10:40||138.04||138.04||138.04||138.04|2
1732651850000|2024-11-26 20:10:50|||||||||9
1732651870000|2024-11-26 20:11:10||137.99||138.04||138.04||137.99|0
1732651880000|2024-11-26 20:11:20||137.99||138.04||138.04||137.99|15
1732651920000|2024-11-26 20:12:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|1
1732651930000|2024-11-26 20:12:10|||||||||16
1732651970000|2024-11-26 20:12:50|||||||||9
1732651990000|2024-11-26 20:13:10|||||||||17
1732652030000|2024-11-26 20:13:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|23
1732652040000|2024-11-26 20:14:00||137.99||137.99||137.99||137.99|0
1732652050000|2024-11-26 20:14:10||138.04||138.04||138.04||138.04|0
1732652110000|2024-11-26 20:15:10|||||||||17
1732652120000|2024-11-26 20:15:20|||||||||13
1732652160000|2024-11-26 20:16:00|||||||||16
1732652170000|2024-11-26 20:16:10|||||||||6
1732652210000|2024-11-26 20:16:50|||||||||16
1732652220000|2024-11-26 20:17:00|||||||||15
1732652280000|2024-11-26 20:18:00|||||||||16
1732652300000|2024-11-26 20:18:20|||||||||12
1732652330000|2024-11-26 20:18:50|||||||||14
1732652370000|2024-11-26 20:19:30|||||||||15
1732652380000|2024-11-26 20:19:40|||||||||17
1732652400000|2024-11-26 20:20:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|52
1732652420000|2024-11-26 20:20:20|||||||||12
1732652440000|2024-11-26 20:20:40|||||||||17
1732652450000|2024-11-26 20:20:50|||||||||4
1732652470000|2024-11-26 20:21:10|||||||||14
1732652510000|2024-11-26 20:21:50|||||||||24
1732652540000|2024-11-26 20:22:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|191
1732652620000|2024-11-26 20:23:40|||||||||8
1732652670000|2024-11-26 20:24:30|138.07|137.99|138.02|137.94|138.07|137.99|138.02|137.94|34
1732652690000|2024-11-26 20:24:50|138.07||138.07||138.07||138.07||12
1732652700000|2024-11-26 20:25:00||137.99||137.94||137.99||137.94|0
1732652720000|2024-11-26 20:25:20|||||||||15
1732652730000|2024-11-26 20:25:30|138.02||138.02||138.02||138.02||0
1732652740000|2024-11-26 20:25:40|138.07||138.07||138.07||138.07||8
1732652750000|2024-11-26 20:25:50||137.99||137.99||137.99||137.99|19
1732652810000|2024-11-26 20:26:50||137.94||137.94||137.94||137.94|15
1732652830000|2024-11-26 20:27:10|138.02||138.02||138.02||138.02||0
1732652840000|2024-11-26 20:27:20|||||||||22
1732652860000|2024-11-26 20:27:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|29
1732652870000|2024-11-26 20:27:50||137.94||137.94||137.94||137.94|0
1732652890000|2024-11-26 20:28:10||137.99||137.99||137.99||137.99|0
1732652900000|2024-11-26 20:28:20||137.94||137.94||137.94||137.94|0
1732652930000|2024-11-26 20:28:50|138.02||138.02||138.02||138.02||0
1732652970000|2024-11-26 20:29:30|||||||||37
1732653000000|2024-11-26 20:30:00|||||||||1
1732653010000|2024-11-26 20:30:10|||||||||18
1732653020000|2024-11-26 20:30:20|||||||||2
1732653030000|2024-11-26 20:30:30|||||||||1
1732653040000|2024-11-26 20:30:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|87
1732653050000|2024-11-26 20:30:50|||||||||1
1732653060000|2024-11-26 20:31:00|||||||||2
1732653070000|2024-11-26 20:31:10|||||||||1
1732653080000|2024-11-26 20:31:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|27
1732653110000|2024-11-26 20:31:50|||||||||2
1732653120000|2024-11-26 20:32:00|||||||||30
1732653130000|2024-11-26 20:32:10|||||||||1
1732653140000|2024-11-26 20:32:20|||||||||1
1732653150000|2024-11-26 20:32:30|||||||||2
1732653160000|2024-11-26 20:32:40|||||||||4
1732653190000|2024-11-26 20:33:10|||||||||27
1732653200000|2024-11-26 20:33:20|||||||||12
1732653210000|2024-11-26 20:33:30|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|37
1732653220000|2024-11-26 20:33:40|||||||||1
1732653230000|2024-11-26 20:33:50|||||||||1
1732653240000|2024-11-26 20:34:00|||||||||2
1732653250000|2024-11-26 20:34:10|||||||||1
1732653260000|2024-11-26 20:34:20|||||||||1
1732653270000|2024-11-26 20:34:30|||||||||2
1732653280000|2024-11-26 20:34:40|||||||||1
1732653290000|2024-11-26 20:34:50|||||||||4
1732653300000|2024-11-26 20:35:00|||||||||1
1732653310000|2024-11-26 20:35:10|||||||||3
1732653320000|2024-11-26 20:35:20|||||||||72
1732653330000|2024-11-26 20:35:30|||||||||21
1732653340000|2024-11-26 20:35:40|||||||||24
1732653350000|2024-11-26 20:35:50|||||||||1
1732653360000|2024-11-26 20:36:00|||||||||1
1732653370000|2024-11-26 20:36:10|||||||||1
1732653380000|2024-11-26 20:36:20|||||||||23
1732653400000|2024-11-26 20:36:40|||||||||23
1732653410000|2024-11-26 20:36:50|||||||||2
1732653420000|2024-11-26 20:37:00|||||||||1
1732653430000|2024-11-26 20:37:10||137.94||137.94||137.94||137.94|20
1732653490000|2024-11-26 20:38:10||137.99||137.94||137.99||137.94|22
1732653500000|2024-11-26 20:38:20|138.02||138.02||138.02||138.02||9
1732653510000|2024-11-26 20:38:30|||||||||3
1732653660000|2024-11-26 20:41:00|||||||||14
1732653670000|2024-11-26 20:41:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|42
1732653700000|2024-11-26 20:41:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|13
1732653710000|2024-11-26 20:41:50|||||||||7
1732653740000|2024-11-26 20:42:20|138.07||138.07||138.07||138.07||22
1732653750000|2024-11-26 20:42:30||137.99||137.99||137.99||137.99|24
1732653820000|2024-11-26 20:43:40|||||||||22
1732653870000|2024-11-26 20:44:30|||||||||12
1732653880000|2024-11-26 20:44:40|||||||||24
1732653900000|2024-11-26 20:45:00|138.12|138.04|138.12|137.99|138.12|138.04|138.12|137.99|59
1732653940000|2024-11-26 20:45:40|138.07||138.07||138.07||138.07||0
1732653960000|2024-11-26 20:46:00|||||||||2
1732653970000|2024-11-26 20:46:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|59
1732653990000|2024-11-26 20:46:30|||||||||3
1732654020000|2024-11-26 20:47:00|||||||||2
1732654050000|2024-11-26 20:47:30|||||||||35
1732654110000|2024-11-26 20:48:30|||||||||68
1732654140000|2024-11-26 20:49:00||137.99||137.99||138.04||137.99|36
1732654160000|2024-11-26 20:49:20||138.04||137.99||138.04||137.99|21
1732654170000|2024-11-26 20:49:30|138.07||138.07||138.07||138.07||0
1732654200000|2024-11-26 20:50:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|52
1732654210000|2024-11-26 20:50:10||137.99||138.04||138.04||137.99|0
1732654250000|2024-11-26 20:50:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|25
1732654280000|2024-11-26 20:51:20|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|56
1732654290000|2024-11-26 20:51:30||137.99||137.99||137.99||137.99|0
1732654340000|2024-11-26 20:52:20|||||||||26
1732654360000|2024-11-26 20:52:40|||||||||27
1732654400000|2024-11-26 20:53:20|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|124
1732654440000|2024-11-26 20:54:00|||||||||2
1732654470000|2024-11-26 20:54:30|||||||||23
1732654480000|2024-11-26 20:54:40|||||||||32
1732654490000|2024-11-26 20:54:50|||||||||37
1732654510000|2024-11-26 20:55:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|42
1732654530000|2024-11-26 20:55:30|||||||||24
1732654560000|2024-11-26 20:56:00|||||||||3
1732654570000|2024-11-26 20:56:10|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|25
1732654610000|2024-11-26 20:56:50|||||||||24
1732654640000|2024-11-26 20:57:20|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|16
1732654650000|2024-11-26 20:57:30|||||||||24
1732654680000|2024-11-26 20:58:00|||||||||1
1732654690000|2024-11-26 20:58:10||137.84||137.84||137.84||137.84|11
1732654700000|2024-11-26 20:58:20||137.89||137.89||137.89||137.89|6
1732654710000|2024-11-26 20:58:30|||||||||9
1732654740000|2024-11-26 20:59:00|||||||||14
1732654790000|2024-11-26 20:59:50||137.84||137.84||137.84||137.84|19
1732690860000|2024-11-27 07:01:00|137.94|137.87|137.94|137.87|137.94|137.87|137.94|137.87|0
1732690910000|2024-11-27 07:01:50|137.82|137.74|137.82|137.69|137.82|137.74|137.82|137.69|0
1732690990000|2024-11-27 07:03:10|137.77||137.77||137.77||137.77||0
1732691000000|2024-11-27 07:03:20|137.82|137.74|137.87|137.74|137.87|137.74|137.82|137.74|15
1732691030000|2024-11-27 07:03:50|137.92|137.79|137.87|137.74|137.92|137.79|137.87|137.74|81
1732691120000|2024-11-27 07:05:20|137.92|137.79|137.92|137.79|137.92|137.79|137.92|137.79|0
1732691130000|2024-11-27 07:05:30||137.84||137.84||137.84||137.84|0
1732691140000|2024-11-27 07:05:40|||||||||5
1732691150000|2024-11-27 07:05:50|137.97||137.97||137.97||137.97||0
1732691160000|2024-11-27 07:06:00|137.92|137.79|137.92|137.79|137.92|137.79|137.92|137.79|1
1732691170000|2024-11-27 07:06:10|137.87||137.87||137.87||137.87||0
1732691180000|2024-11-27 07:06:20||137.74||137.74||137.74||137.74|0
1732691200000|2024-11-27 07:06:40|137.92|137.79|137.92|137.79|137.92|137.79|137.87|137.79|0
1732691210000|2024-11-27 07:06:50|137.87||137.92||137.92||137.87||0
1732691230000|2024-11-27 07:07:10|137.87||137.87||137.87||137.87||0
1732691240000|2024-11-27 07:07:20||137.74||137.74||137.74||137.74|1
1732691250000|2024-11-27 07:07:30|137.82||137.82||137.82||137.82||0
1732691290000|2024-11-27 07:08:10|137.92|137.79|137.92|137.79|137.92|137.79|137.92|137.79|10
1732691330000|2024-11-27 07:08:50|137.87||137.87||137.87||137.87||0
1732691340000|2024-11-27 07:09:00|137.77|137.69|137.82|137.69|137.82|137.69|137.77|137.69|104
1732691400000|2024-11-27 07:10:00|137.77||137.77||137.77||137.77||0
1732691410000|2024-11-27 07:10:10|||||||||4
1732691420000|2024-11-27 07:10:20||137.64||137.64||137.64||137.64|5
1732691430000|2024-11-27 07:10:30|137.82|137.69|137.67|137.59|137.82|137.69|137.67|137.59|255
1732691440000|2024-11-27 07:10:40|137.62|137.54|137.67|137.54|137.67|137.54|137.62|137.54|9
1732691450000|2024-11-27 07:10:50||137.59||137.59||137.59||137.59|0
1732691460000|2024-11-27 07:11:00|137.72|137.64|137.72|137.59|137.72|137.64|137.72|137.59|21
1732691470000|2024-11-27 07:11:10||137.64||137.64||137.64||137.64|0
1732691480000|2024-11-27 07:11:20||137.59||137.64||137.64||137.59|0
1732691490000|2024-11-27 07:11:30|137.77||137.77||137.77||137.77||0
1732691500000|2024-11-27 07:11:40||137.69||137.69||137.69||137.69|0
1732691520000|2024-11-27 07:12:00||137.64||137.69||137.69||137.64|0
1732691550000|2024-11-27 07:12:30|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|1
1732691560000|2024-11-27 07:12:40|137.87|137.79|137.87|137.74|137.87|137.79|137.82|137.74|0
1732691570000|2024-11-27 07:12:50||137.79||137.79||137.79||137.79|0
1732691580000|2024-11-27 07:13:00|137.92||137.92||137.92||137.92||0
1732691590000|2024-11-27 07:13:10||137.84||137.79||137.84||137.79|2
1732691600000|2024-11-27 07:13:20|137.87|137.84|137.97|137.84|137.97|137.84|137.87|137.84|2
1732691630000|2024-11-27 07:13:50|137.92||137.97||137.97||137.92||2
1732691640000|2024-11-27 07:14:00|138.02|137.89|137.97|137.84|138.02|137.89|137.97|137.84|52
1732691660000|2024-11-27 07:14:20|137.92||137.92||137.92||137.92||0
1732691670000|2024-11-27 07:14:30||137.79||137.79||137.79||137.79|0
1732691690000|2024-11-27 07:14:50|137.87||137.92||137.92||137.87||0
1732691710000|2024-11-27 07:15:10|137.87||137.87||137.87||137.87||0
1732691730000|2024-11-27 07:15:30||137.74||137.74||137.74||137.74|1
1732691760000|2024-11-27 07:16:00|137.92|137.79|137.92|137.79|137.92|137.79|137.87|137.79|0
1732691770000|2024-11-27 07:16:10||137.84||137.84||137.84||137.84|0
1732691820000|2024-11-27 07:17:00|137.97||137.97||137.97||137.97||1
1732691860000|2024-11-27 07:17:40||137.89||137.89||137.89||137.89|0
1732691870000|2024-11-27 07:17:50|138.02||138.02||138.02||138.02||0
1732691880000|2024-11-27 07:18:00|137.97||137.97||137.97||137.97||0
1732691900000|2024-11-27 07:18:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|2
1732691910000|2024-11-27 07:18:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|5
1732691920000|2024-11-27 07:18:40|138.02||138.02||138.02||138.02||0
1732691940000|2024-11-27 07:19:00|138.07|137.94|138.07|137.94|138.07|137.94|138.07|137.94|31
1732691980000|2024-11-27 07:19:40||137.99||137.99||137.99||137.99|0
1732692000000|2024-11-27 07:20:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|137.99|3
1732692010000|2024-11-27 07:20:10||137.99||137.99||138.04||137.99|0
1732692020000|2024-11-27 07:20:20||138.04||137.99||138.04||137.99|0
1732692040000|2024-11-27 07:20:40|138.07||138.07||138.07||138.07||0
1732692050000|2024-11-27 07:20:50|138.12||138.12||138.12||138.12||0
1732692090000|2024-11-27 07:21:30|138.07|137.94|137.97|137.84|138.07|137.94|137.97|137.84|72
1732692120000|2024-11-27 07:22:00||137.89||137.89||137.89||137.89|0
1732692130000|2024-11-27 07:22:10|138.02||138.02||138.02||138.02||32
1732692150000|2024-11-27 07:22:30|137.97||137.97||137.97||137.97||0
1732692160000|2024-11-27 07:22:40|138.02||137.97||138.02||137.97||0
1732692180000|2024-11-27 07:23:00||137.84||137.89||137.89||137.84|0
1732692200000|2024-11-27 07:23:20||137.84||137.84||137.84||137.84|0
1732692220000|2024-11-27 07:23:40|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|75
1732692230000|2024-11-27 07:23:50|137.92|137.84|137.97|137.84|137.97|137.84|137.92|137.84|30
1732692260000|2024-11-27 07:24:20|137.92||137.92||137.92||137.92||0
1732692280000|2024-11-27 07:24:40|137.87|137.79|137.92|137.79|137.92|137.79|137.87|137.79|21
1732692330000|2024-11-27 07:25:30|137.87||137.87||137.87||137.87||0
1732692340000|2024-11-27 07:25:40|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|8
1732692360000|2024-11-27 07:26:00|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|42
1732692370000|2024-11-27 07:26:10||137.74||137.74||137.74||137.74|27
1732692380000|2024-11-27 07:26:20|137.82||137.82||137.82||137.82||0
1732692390000|2024-11-27 07:26:30|||||||||50
1732692420000|2024-11-27 07:27:00|137.87||137.87||137.87||137.87||50
1732692450000|2024-11-27 07:27:30|137.82|137.79|137.87|137.79|137.87|137.79|137.82|137.79|3
1732692460000|2024-11-27 07:27:40||137.74||137.74||137.74||137.74|1
1732692480000|2024-11-27 07:28:00||137.79||137.79||137.79||137.79|0
1732692530000|2024-11-27 07:28:50||137.74||137.74||137.74||137.74|0
1732692540000|2024-11-27 07:29:00||137.79||137.74||137.79||137.74|0
1732692550000|2024-11-27 07:29:10||137.79||137.74||137.79||137.74|0
1732692570000|2024-11-27 07:29:30||137.79||137.79||137.79||137.79|0
1732692590000|2024-11-27 07:29:50|137.92||137.92||137.92||137.92||1
1732692620000|2024-11-27 07:30:20|137.87|137.84|137.87|137.79|137.87|137.84|137.87|137.79|35
1732692630000|2024-11-27 07:30:30||137.74||137.74||137.74||137.74|0
1732692650000|2024-11-27 07:30:50|137.92|137.79|137.92|137.79|137.92|137.79|137.92|137.79|0
1732692720000|2024-11-27 07:32:00|137.97|137.84|137.97|137.84|137.97|137.84|137.97|137.84|23
1732692760000|2024-11-27 07:32:40||137.89||137.89||137.89||137.89|0
1732692770000|2024-11-27 07:32:50||137.84||137.84||137.89||137.84|0
1732692790000|2024-11-27 07:33:10||137.89||137.89||137.89||137.84|0
1732692800000|2024-11-27 07:33:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|0
1732692810000|2024-11-27 07:33:30|138.07|137.99|138.07|137.94|138.07|137.99|138.07|137.94|5
1732692820000|2024-11-27 07:33:40|138.02||138.07||138.07||138.02||2
1732692840000|2024-11-27 07:34:00|138.12|137.99|138.17|138.04|138.17|138.09|138.12|137.94|72
1732692870000|2024-11-27 07:34:30|138.12|137.99|138.12|137.99|138.12|137.99|138.12|137.99|2
1732692890000|2024-11-27 07:34:50|138.07|137.94|138.07|137.94|138.07|137.94|138.07|137.94|0
1732693070000|2024-11-27 07:37:50|||||||||1
1732693200000|2024-11-27 07:40:00|138.02|137.89|138.02|137.89|138.02|137.89|138.02|137.89|16
1732693260000|2024-11-27 07:41:00|137.97|137.94|138.02|137.89|138.02|137.94|137.97|137.89|5
1732693270000|2024-11-27 07:41:10||137.94||137.89||137.94||137.89|0
1732693320000|2024-11-27 07:42:00|137.97||137.97||137.97||137.97||0
1732693500000|2024-11-27 07:45:00||137.84||137.84||137.84||137.84|2
1732693510000|2024-11-27 07:45:10||137.89||137.89||137.89||137.89|0
1732693570000|2024-11-27 07:46:10||137.84||137.84||137.84||137.84|6
1732693590000|2024-11-27 07:46:30|137.92||137.92||137.92||137.92||0
1732693620000|2024-11-27 07:47:00|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|5
1732693650000|2024-11-27 07:47:30|137.82|137.74|137.77|137.64|137.87|137.74|137.77|137.64|242
1732693660000|2024-11-27 07:47:40||137.69||137.69||137.69||137.69|0
1732693680000|2024-11-27 07:48:00|137.87|137.74|137.87|137.79|137.87|137.79|137.87|137.74|116
1732693710000|2024-11-27 07:48:30|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|28
1732693720000|2024-11-27 07:48:40||137.69||137.69||137.69||137.69|4
1732693750000|2024-11-27 07:49:10|137.72|137.59|137.72|137.64|137.72|137.64|137.72|137.59|217
1732693780000|2024-11-27 07:49:40|||||||||11
1732693790000|2024-11-27 07:49:50|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|41
1732693800000|2024-11-27 07:50:00|137.67|137.59|137.67|137.54|137.67|137.59|137.67|137.54|11
1732693810000|2024-11-27 07:50:10|137.62||137.62||137.62||137.62||0
1732693830000|2024-11-27 07:50:30|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|11
1732693840000|2024-11-27 07:50:40||137.54||137.54||137.54||137.54|0
1732693880000|2024-11-27 07:51:20|137.62|137.49|137.62|137.49|137.62|137.49|137.62|137.49|7
1732693890000|2024-11-27 07:51:30|137.57||137.57||137.62||137.57||9
1732693900000|2024-11-27 07:51:40|137.52|137.39|137.52|137.39|137.52|137.39|137.52|137.39|35
1732693910000|2024-11-27 07:51:50||137.44||137.44||137.44||137.44|4
1732693920000|2024-11-27 07:52:00|137.57|137.49|137.57|137.44|137.57|137.49|137.57|137.44|288
1732693930000|2024-11-27 07:52:10||137.49||137.49||137.49||137.49|5
1732693960000|2024-11-27 07:52:40|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|18
1732693980000|2024-11-27 07:53:00|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|0
1732694000000|2024-11-27 07:53:20|137.72|137.64|137.72|137.59|137.72|137.64|137.72|137.59|12
1732694010000|2024-11-27 07:53:30|137.67||137.67||137.67||137.67||0
1732694030000|2024-11-27 07:53:50||137.54||137.54||137.54||137.54|56
1732694040000|2024-11-27 07:54:00||137.59||137.54||137.59||137.54|10
1732694050000|2024-11-27 07:54:10|137.62|137.49|137.57|137.49|137.62|137.49|137.57|137.49|18
1732694060000|2024-11-27 07:54:20|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|0
1732694080000|2024-11-27 07:54:40|137.67||137.67||137.67||137.67||0
1732694100000|2024-11-27 07:55:00||137.59||137.59||137.59||137.59|0
1732694110000|2024-11-27 07:55:10||137.54||137.54||137.54||137.54|0
1732694120000|2024-11-27 07:55:20||137.59||137.59||137.59||137.59|0
1732694180000|2024-11-27 07:56:20||137.54||137.59||137.59||137.54|0
1732694200000|2024-11-27 07:56:40||137.54||137.54||137.54||137.54|0
1732694220000|2024-11-27 07:57:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|31
1732694240000|2024-11-27 07:57:20|137.67|137.59|137.72|137.59|137.72|137.59|137.67|137.59|26
1732694250000|2024-11-27 07:57:30|137.67||137.72||137.72||137.67||0
1732694260000|2024-11-27 07:57:40|137.67|137.64|137.72|137.64|137.72|137.64|137.67|137.64|32
1732694290000|2024-11-27 07:58:10|137.77|137.69|137.82|137.74|137.82|137.74|137.77|137.69|45
1732694300000|2024-11-27 07:58:20|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|12
1732694310000|2024-11-27 07:58:30||137.64||137.64||137.69||137.64|0
1732694330000|2024-11-27 07:58:50||137.69||137.69||137.69||137.69|0
1732694350000|2024-11-27 07:59:10|137.82|137.64|137.82|137.74|137.82|137.74|137.77|137.64|23
1732694370000|2024-11-27 07:59:30|137.77|137.69|137.72|137.59|137.77|137.69|137.72|137.59|11
1732694380000|2024-11-27 07:59:40|137.67|137.64|137.72|137.64|137.72|137.64|137.67|137.59|3
1732694390000|2024-11-27 07:59:50|137.67|137.59|137.57|137.44|137.67|137.59|137.52|137.44|257
1732694400000|2024-11-27 08:00:00|137.62|137.49|137.47|137.39|137.62|137.49|137.47|137.34|296
1732694410000|2024-11-27 08:00:10|137.52|137.44|137.47|137.39|137.52|137.44|137.47|137.39|42
1732694420000|2024-11-27 08:00:20|137.42|137.34|137.32|137.24|137.47|137.34|137.32|137.24|142
1732694430000|2024-11-27 08:00:30|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|82
1732694440000|2024-11-27 08:00:40|137.17|137.09|137.17|137.09|137.22|137.09|137.17|137.09|55
1732694450000|2024-11-27 08:00:50|137.12|137.04|137.17|137.04|137.17|137.09|137.12|137.04|55
1732694460000|2024-11-27 08:01:00|137.12|137.09|137.17|137.09|137.22|137.14|137.12|137.04|280
1732694470000|2024-11-27 08:01:10|137.22|137.14|137.27|137.14|137.27|137.19|137.22|137.14|37
1732694480000|2024-11-27 08:01:20|137.22|137.19|137.22|137.09|137.27|137.19|137.22|137.09|3
1732694490000|2024-11-27 08:01:30|137.27|137.14|137.22|137.14|137.27|137.19|137.22|137.09|128
1732694500000|2024-11-27 08:01:40|137.27|137.19|137.17|137.04|137.32|137.24|137.12|137.04|693
1732694510000|2024-11-27 08:01:50|137.12|137.09|137.12|137.04|137.17|137.09|137.12|137.04|9
1732694520000|2024-11-27 08:02:00|137.17|137.09|137.17|137.09|137.17|137.09|137.12|137.09|11
1732694530000|2024-11-27 08:02:10|137.12|137.04|137.12|136.99|137.12|137.09|137.07|136.99|23
1732694540000|2024-11-27 08:02:20|137.07|137.04|137.02|136.89|137.07|137.04|136.97|136.89|67
1732694550000|2024-11-27 08:02:30|137.07|136.94|137.07|136.94|137.07|136.99|137.07|136.89|0
1732694560000|2024-11-27 08:02:40|137.02|136.99|137.02|136.94|137.07|136.99|137.02|136.94|7
1732694570000|2024-11-27 08:02:50|136.97|136.89|136.97|136.89|137.07|136.94|136.97|136.89|263
1732694580000|2024-11-27 08:03:00|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|212
1732694590000|2024-11-27 08:03:10|136.92|136.84|136.87|136.79|136.97|136.84|136.87|136.79|139
1732694600000|2024-11-27 08:03:20|136.92|136.74|136.97|136.89|136.97|136.89|136.92|136.74|412
1732694610000|2024-11-27 08:03:30|||||||||57
1732694620000|2024-11-27 08:03:40|137.02|136.94|136.97|136.89|137.07|136.99|136.97|136.89|284
1732694630000|2024-11-27 08:03:50|137.02||136.97||137.02||136.97||38
1732694640000|2024-11-27 08:04:00|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|151
1732694650000|2024-11-27 08:04:10|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|7
1732694660000|2024-11-27 08:04:20|137.12|137.04|137.17|137.09|137.22|137.09|137.12|137.04|381
1732694670000|2024-11-27 08:04:30|137.22|137.14|137.22|137.09|137.22|137.14|137.17|137.09|82
1732694680000|2024-11-27 08:04:40|137.27|137.14|137.32|137.24|137.32|137.24|137.27|137.09|226
1732694690000|2024-11-27 08:04:50|137.27|137.19|137.27|137.19|137.32|137.24|137.27|137.19|129
1732694700000|2024-11-27 08:05:00|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|43
1732694710000|2024-11-27 08:05:10|137.27|137.19|137.27|137.14|137.27|137.24|137.27|137.14|45
1732694720000|2024-11-27 08:05:20|137.22|137.19|137.17|137.09|137.27|137.19|137.17|137.09|85
1732694730000|2024-11-27 08:05:30|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|3
1732694740000|2024-11-27 08:05:40|137.22|137.14|137.22|137.14|137.27|137.14|137.22|137.14|120
1732694750000|2024-11-27 08:05:50|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|8
1732694760000|2024-11-27 08:06:00|137.17|137.09|137.12|136.99|137.17|137.09|137.07|136.99|80
1732694770000|2024-11-27 08:06:10|137.17|137.04|137.17|137.04|137.17|137.09|137.12|136.99|9
1732694780000|2024-11-27 08:06:20|137.22|137.09|137.22|137.14|137.22|137.14|137.17|137.09|10
1732694790000|2024-11-27 08:06:30|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|7
1732694800000|2024-11-27 08:06:40|137.27|137.19|137.27|137.19|137.27|137.19|137.22|137.14|10
1732694810000|2024-11-27 08:06:50|||||||||9
1732694820000|2024-11-27 08:07:00|137.22|137.14|137.22|137.09|137.27|137.14|137.17|137.09|12
1732694830000|2024-11-27 08:07:10|137.27|137.14|137.22|137.14|137.27|137.14|137.22|137.14|2
1732694840000|2024-11-27 08:07:20|||||||||4
1732694850000|2024-11-27 08:07:30|137.27|137.19|137.32|137.24|137.32|137.24|137.22|137.19|4
1732694860000|2024-11-27 08:07:40|137.27|137.19|137.27|137.19|137.32|137.24|137.27|137.19|3
1732694870000|2024-11-27 08:07:50|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|9
1732694880000|2024-11-27 08:08:00|137.22|137.14|137.22|137.14|137.22|137.14|137.17|137.09|6
1732694890000|2024-11-27 08:08:10||137.09||137.14||137.14||137.09|2
1732694900000|2024-11-27 08:08:20|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.14|103
1732694910000|2024-11-27 08:08:30|137.32|137.24|137.32|137.19|137.32|137.24|137.27|137.19|4
1732694920000|2024-11-27 08:08:40||137.24||137.24||137.24||137.19|4
1732694930000|2024-11-27 08:08:50|137.27|137.19|137.32|137.24|137.37|137.24|137.27|137.19|11
1732694940000|2024-11-27 08:09:00|137.27|137.19|137.32|137.19|137.32|137.24|137.27|137.19|7
1732694950000|2024-11-27 08:09:10|137.27|137.24|137.32|137.24|137.32|137.24|137.27|137.24|4
1732694960000|2024-11-27 08:09:20||137.19||137.24||137.24||137.19|0
1732694970000|2024-11-27 08:09:30|137.37||137.37||137.37||137.32||3
1732694980000|2024-11-27 08:09:40|137.32|137.19|137.32|137.19|137.37|137.19|137.27|137.19|0
1732694990000|2024-11-27 08:09:50||137.24||137.24||137.24||137.24|0
1732695000000|2024-11-27 08:10:00|137.27|137.19|137.12|137.04|137.27|137.19|137.12|137.04|87
1732695010000|2024-11-27 08:10:10|137.17|137.09|137.17|137.09|137.17|137.09|137.12|137.04|45
1732695020000|2024-11-27 08:10:20|137.12|137.04|137.12|137.04|137.17|137.04|137.12|137.04|12
1732695030000|2024-11-27 08:10:30|137.07|136.99|137.07|136.99|137.12|137.04|137.07|136.99|153
1732695040000|2024-11-27 08:10:40|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|269
1732695050000|2024-11-27 08:10:50|137.02|136.94|136.97|136.89|137.07|136.94|136.97|136.89|17
1732695060000|2024-11-27 08:11:00|136.92|136.84|136.82|136.74|136.92|136.84|136.82|136.74|308
1732695070000|2024-11-27 08:11:10|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|121
1732695080000|2024-11-27 08:11:20|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.64|79
1732695090000|2024-11-27 08:11:30|136.82|136.74|136.82|136.69|136.82|136.74|136.77|136.69|13
1732695100000|2024-11-27 08:11:40|136.77|136.74|136.82|136.74|136.82|136.74|136.77|136.69|331
1732695110000|2024-11-27 08:11:50|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|59
1732695120000|2024-11-27 08:12:00|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|4
1732695130000|2024-11-27 08:12:10|136.62|136.54|136.67|136.54|136.67|136.59|136.62|136.54|320
1732695140000|2024-11-27 08:12:20|136.72|136.59|136.67|136.59|136.72|136.64|136.67|136.59|20
1732695150000|2024-11-27 08:12:30|136.72|136.64|136.72|136.64|136.77|136.64|136.72|136.64|13
1732695160000|2024-11-27 08:12:40|136.77|136.69|136.77|136.64|136.77|136.69|136.77|136.64|19
1732695170000|2024-11-27 08:12:50|136.72|136.59|136.77|136.64|136.77|136.69|136.72|136.59|346
1732695180000|2024-11-27 08:13:00|136.72|136.69|136.77|136.69|136.77|136.69|136.72|136.64|24
1732695190000|2024-11-27 08:13:10|136.82|136.74|136.62|136.54|136.82|136.74|136.62|136.54|731
1732695200000|2024-11-27 08:13:20|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|27
1732695210000|2024-11-27 08:13:30|136.72|136.64|136.87|136.74|136.87|136.74|136.67|136.59|230
1732695220000|2024-11-27 08:13:40|136.82|136.79|136.87|136.74|136.87|136.79|136.82|136.74|16
1732695230000|2024-11-27 08:13:50|136.92|136.79|136.87|136.79|136.92|136.79|136.87|136.74|3
1732695240000|2024-11-27 08:14:00|136.82|136.74|136.87|136.74|136.87|136.79|136.77|136.69|257
1732695250000|2024-11-27 08:14:10|136.82|136.69|136.82|136.69|136.87|136.74|136.77|136.69|46
1732695260000|2024-11-27 08:14:20|136.77|136.74|136.77|136.69|136.82|136.74|136.77|136.69|1
1732695270000|2024-11-27 08:14:30|136.72|136.64|136.82|136.69|136.82|136.69|136.72|136.64|4
1732695280000|2024-11-27 08:14:40|136.77|136.74|136.82|136.69|136.82|136.74|136.77|136.69|13
1732695290000|2024-11-27 08:14:50|136.77|136.74|136.82|136.69|136.82|136.74|136.77|136.69|5
1732695300000|2024-11-27 08:15:00|136.77|136.64|136.72|136.59|136.77|136.69|136.67|136.59|399
1732695310000|2024-11-27 08:15:10|136.67|136.54|136.67|136.59|136.72|136.59|136.67|136.54|20
1732695320000|2024-11-27 08:15:20|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|17
1732695330000|2024-11-27 08:15:30|136.72|136.64|136.72|136.64|136.72|136.64|136.67|136.59|16
1732695340000|2024-11-27 08:15:40|136.77|136.69|136.77|136.69|136.77|136.69|136.72|136.64|40
1732695350000|2024-11-27 08:15:50|136.82|136.64|136.77|136.69|136.82|136.69|136.77|136.64|176
1732695360000|2024-11-27 08:16:00|136.72|136.64|136.87|136.79|136.92|136.84|136.72|136.64|652
1732695370000|2024-11-27 08:16:10|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|15
1732695380000|2024-11-27 08:16:20|136.92||136.87||136.92||136.87||45
1732695390000|2024-11-27 08:16:30|136.92|136.74|136.87|136.74|136.92|136.79|136.87|136.74|178
1732695400000|2024-11-27 08:16:40|136.82|136.79|136.92|136.84|136.92|136.84|136.82|136.79|10
1732695410000|2024-11-27 08:16:50|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|173
1732695420000|2024-11-27 08:17:00|137.07|136.89|137.02|136.94|137.07|136.94|136.92|136.84|141
1732695430000|2024-11-27 08:17:10|137.07|136.99|137.07|136.99|137.07|136.99|137.02|136.94|1
1732695440000|2024-11-27 08:17:20|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|35
1732695450000|2024-11-27 08:17:30|137.12|137.04|137.17|137.04|137.17|137.09|137.12|137.04|2
1732695460000|2024-11-27 08:17:40||137.09||137.09||137.09||137.09|0
1732695470000|2024-11-27 08:17:50||137.04||137.09||137.09||137.04|0
1732695480000|2024-11-27 08:18:00|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|317
1732695490000|2024-11-27 08:18:10|137.22|137.14|137.27|137.19|137.27|137.19|137.22|137.14|48
1732695500000|2024-11-27 08:18:20|137.22|137.14|137.27|137.19|137.27|137.19|137.22|137.14|174
1732695510000|2024-11-27 08:18:30|137.32|137.24|137.37|137.29|137.37|137.29|137.32|137.24|102
1732695520000|2024-11-27 08:18:40|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|18
1732695530000|2024-11-27 08:18:50|137.37|137.29|137.37|137.29|137.37|137.29|137.32|137.24|59
1732695540000|2024-11-27 08:19:00|137.32|137.24|137.37|137.29|137.37|137.29|137.27|137.19|20
1732695550000|2024-11-27 08:19:10|137.32|137.24|137.27|137.19|137.37|137.29|137.27|137.19|6
1732695560000|2024-11-27 08:19:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|78
1732695570000|2024-11-27 08:19:30|||||||||17
1732695580000|2024-11-27 08:19:40|137.27|137.19|137.17|137.09|137.27|137.19|137.17|137.09|52
1732695590000|2024-11-27 08:19:50|137.22|137.14|137.22|137.09|137.22|137.14|137.17|137.09|152
1732695600000|2024-11-27 08:20:00|137.27|137.14|137.27|137.19|137.42|137.34|137.22|137.14|563
1732695610000|2024-11-27 08:20:10|137.32|137.24|137.37|137.29|137.37|137.29|137.32|137.24|17
1732695620000|2024-11-27 08:20:20|137.47|137.39|137.52|137.39|137.52|137.44|137.42|137.34|546
1732695630000|2024-11-27 08:20:30|137.47|137.44|137.47|137.39|137.52|137.44|137.42|137.34|360
1732695640000|2024-11-27 08:20:40|137.42|137.34|137.37|137.29|137.42|137.39|137.37|137.29|205
1732695650000|2024-11-27 08:20:50|137.32|137.24|137.32|137.24|137.37|137.29|137.27|137.19|217
1732695660000|2024-11-27 08:21:00|137.27|137.19|137.42|137.34|137.42|137.34|137.27|137.19|21
1732695670000|2024-11-27 08:21:10|137.47|137.39|137.47|137.39|137.52|137.44|137.42|137.34|179
1732695680000|2024-11-27 08:21:20|137.52|137.44|137.42|137.34|137.52|137.44|137.37|137.29|314
1732695690000|2024-11-27 08:21:30|137.47|137.39|137.52|137.44|137.52|137.44|137.42|137.34|36
1732695700000|2024-11-27 08:21:40|137.47|137.39|137.42|137.34|137.47|137.44|137.42|137.34|6
1732695710000|2024-11-27 08:21:50|137.47|137.39|137.42|137.34|137.47|137.39|137.42|137.29|10
1732695720000|2024-11-27 08:22:00|137.47|137.39|137.32|137.24|137.47|137.39|137.32|137.24|16
1732695730000|2024-11-27 08:22:10|137.37|137.29|137.42|137.34|137.47|137.34|137.37|137.29|66
1732695740000|2024-11-27 08:22:20|137.47|137.39|137.42|137.29|137.47|137.39|137.37|137.29|51
1732695750000|2024-11-27 08:22:30|137.37||137.37||137.37||137.37||4
1732695760000|2024-11-27 08:22:40|137.42|137.24|137.37|137.29|137.42|137.29|137.32|137.24|60
1732695770000|2024-11-27 08:22:50|137.42|137.24|137.47|137.39|137.47|137.39|137.42|137.24|4
1732695780000|2024-11-27 08:23:00|137.42|137.34|137.47|137.34|137.47|137.39|137.42|137.34|2
1732695790000|2024-11-27 08:23:10||137.39||137.34||137.39||137.34|1
1732695800000|2024-11-27 08:23:20|137.42|137.39|137.42|137.34|137.47|137.39|137.42|137.34|11
1732695810000|2024-11-27 08:23:30|137.47|137.39|137.42|137.34|137.47|137.39|137.42|137.34|23
1732695820000|2024-11-27 08:23:40|137.47|137.39|137.42|137.34|137.47|137.39|137.42|137.34|12
1732695830000|2024-11-27 08:23:50|137.37|137.29|137.37|137.29|137.42|137.29|137.37|137.29|21
1732695840000|2024-11-27 08:24:00|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.29|14
1732695850000|2024-11-27 08:24:10|137.42|137.24|137.32|137.24|137.42|137.24|137.32|137.24|4
1732695860000|2024-11-27 08:24:20||137.19||137.19||137.24||137.19|0
1732695870000|2024-11-27 08:24:30|137.27|137.24|137.22|137.14|137.27|137.24|137.22|137.14|24
1732695880000|2024-11-27 08:24:40|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|8
1732695890000|2024-11-27 08:24:50|137.27|137.19|137.32|137.19|137.32|137.24|137.22|137.14|120
1732695900000|2024-11-27 08:25:00|137.37|137.24|137.37|137.29|137.47|137.39|137.37|137.24|336
1732695910000|2024-11-27 08:25:10|137.42||137.37||137.42||137.37||3
1732695920000|2024-11-27 08:25:20|137.32|137.24|137.27|137.19|137.32|137.24|137.22|137.14|123
1732695930000|2024-11-27 08:25:30|137.22|137.14|137.27|137.19|137.32|137.19|137.22|137.14|10
1732695940000|2024-11-27 08:25:40|137.32|137.14|137.32|137.19|137.32|137.19|137.27|137.14|291
1732695950000|2024-11-27 08:25:50|137.27|137.24|137.27|137.19|137.32|137.24|137.27|137.19|2
1732695960000|2024-11-27 08:26:00|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|7
1732695970000|2024-11-27 08:26:10|137.32|137.24|137.32|137.24|137.37|137.29|137.27|137.24|28
1732695980000|2024-11-27 08:26:20|137.27|137.19|137.37|137.29|137.37|137.29|137.27|137.19|24
1732695990000|2024-11-27 08:26:30||137.24||137.29||137.29||137.24|11
1732696000000|2024-11-27 08:26:40|137.32|137.24|137.42|137.34|137.42|137.34|137.32|137.24|79
1732696010000|2024-11-27 08:26:50|137.37|137.29|137.47|137.34|137.47|137.34|137.37|137.29|4
1732696020000|2024-11-27 08:27:00|137.42|137.39|137.47|137.39|137.47|137.39|137.42|137.34|50
1732696030000|2024-11-27 08:27:10||137.49||137.49||137.49||137.49|0
1732696040000|2024-11-27 08:27:20|137.52|137.44|137.57|137.44|137.57|137.49|137.52|137.44|58
1732696050000|2024-11-27 08:27:30|137.52|137.39|137.57|137.49|137.57|137.49|137.52|137.39|46
1732696060000|2024-11-27 08:27:40|137.52|137.44|137.52|137.44|137.57|137.49|137.52|137.44|38
1732696070000|2024-11-27 08:27:50|137.57|137.54|137.62|137.54|137.62|137.54|137.52|137.54|285
1732696080000|2024-11-27 08:28:00|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|19
1732696090000|2024-11-27 08:28:10|137.52|137.44|137.52|137.44|137.52|137.49|137.52|137.44|4
1732696100000|2024-11-27 08:28:20|137.47|137.39|137.47|137.39|137.52|137.44|137.47|137.39|28
1732696110000|2024-11-27 08:28:30|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.29|47
1732696120000|2024-11-27 08:28:40||137.24||137.29||137.29||137.24|6
1732696130000|2024-11-27 08:28:50|||||||||1
1732696140000|2024-11-27 08:29:00|137.32|137.24|137.22|137.14|137.32|137.24|137.22|137.14|32
1732696150000|2024-11-27 08:29:10|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|36
1732696160000|2024-11-27 08:29:20|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|51
1732696170000|2024-11-27 08:29:30|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|64
1732696180000|2024-11-27 08:29:40||137.14||137.19||137.19||137.14|1
1732696190000|2024-11-27 08:29:50|137.32|137.24|137.32|137.24|137.32|137.24|137.27|137.19|5
1732696200000|2024-11-27 08:30:00|137.37|137.29|137.32|137.24|137.42|137.34|137.32|137.19|55
1732696210000|2024-11-27 08:30:10|||||||||19
1732696220000|2024-11-27 08:30:20||137.19||137.24||137.24||137.19|0
1732696230000|2024-11-27 08:30:30|137.27|137.19|137.27|137.19|137.27|137.24|137.27|137.19|69
1732696240000|2024-11-27 08:30:40|137.32|137.14|137.27|137.19|137.32|137.19|137.22|137.14|26
1732696250000|2024-11-27 08:30:50|137.22|137.14|137.17|137.04|137.22|137.14|137.17|137.04|32
1732696260000|2024-11-27 08:31:00|137.12||137.12||137.17||137.12||30
1732696270000|2024-11-27 08:31:10|137.17|137.09|137.17|137.09|137.17|137.09|137.12|137.09|64
1732696280000|2024-11-27 08:31:20|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|60
1732696290000|2024-11-27 08:31:30|137.22|137.14|137.22|137.14|137.27|137.19|137.17|137.09|108
1732696300000|2024-11-27 08:31:40|137.27|137.19|137.22|137.14|137.27|137.19|137.17|137.09|99
1732696310000|2024-11-27 08:31:50|137.17|137.09|137.22|137.14|137.27|137.14|137.17|137.09|66
1732696320000|2024-11-27 08:32:00|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|130
1732696330000|2024-11-27 08:32:10|137.12|137.04|137.17|137.09|137.22|137.09|137.12|137.04|127
1732696340000|2024-11-27 08:32:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.09|122
1732696350000|2024-11-27 08:32:30|137.27||137.22||137.27||137.22||43
1732696360000|2024-11-27 08:32:40|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.14|6
1732696370000|2024-11-27 08:32:50|137.22|137.14|137.27|137.19|137.27|137.19|137.22|137.14|35
1732696380000|2024-11-27 08:33:00|137.22|137.14|137.17|137.09|137.27|137.14|137.17|137.09|39
1732696390000|2024-11-27 08:33:10|137.22|137.04|137.22|137.09|137.22|137.09|137.22|137.04|92
1732696400000|2024-11-27 08:33:20|137.17||137.17||137.17||137.17||0
1732696410000|2024-11-27 08:33:30|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|66
1732696420000|2024-11-27 08:33:40|137.27|137.24|137.32|137.24|137.32|137.24|137.22|137.24|12
1732696430000|2024-11-27 08:33:50|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|3
1732696440000|2024-11-27 08:34:00|137.17|137.09|137.17|137.09|137.17|137.14|137.17|137.09|102
1732696450000|2024-11-27 08:34:10|137.22|137.14|137.22|137.14|137.27|137.19|137.22|137.14|190
1732696460000|2024-11-27 08:34:20|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|20
1732696470000|2024-11-27 08:34:30|137.27|137.19|137.27|137.14|137.27|137.19|137.27|137.14|32
1732696480000|2024-11-27 08:34:40|137.22||137.22||137.27||137.22||3
1732696490000|2024-11-27 08:34:50|137.27|137.19|137.37|137.29|137.37|137.29|137.27|137.19|17
1732696500000|2024-11-27 08:35:00|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|35
1732696510000|2024-11-27 08:35:10|137.32|137.24|137.32|137.24|137.32|137.24|137.27|137.24|31
1732696520000|2024-11-27 08:35:20|137.37|137.29|137.37|137.29|137.42|137.34|137.37|137.29|6
1732696530000|2024-11-27 08:35:30|137.42|137.34|137.47|137.39|137.47|137.39|137.37|137.29|10
1732696540000|2024-11-27 08:35:40|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.29|0
1732696550000|2024-11-27 08:35:50|137.47||137.42||137.47||137.42||3
1732696560000|2024-11-27 08:36:00|137.37|137.29|137.37|137.29|137.37|137.29|137.32|137.24|8
1732696570000|2024-11-27 08:36:10|137.42|137.34|137.42|137.29|137.42|137.34|137.37|137.29|20
1732696580000|2024-11-27 08:36:20|137.37|137.34|137.37|137.29|137.37|137.34|137.37|137.29|0
1732696600000|2024-11-27 08:36:40|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.24|13
1732696610000|2024-11-27 08:36:50|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|1
1732696620000|2024-11-27 08:37:00|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|9
1732696630000|2024-11-27 08:37:10|137.32|137.24|137.22|137.14|137.32|137.24|137.22|137.14|298
1732696640000|2024-11-27 08:37:20|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|21
1732696650000|2024-11-27 08:37:30||137.09||137.14||137.14||137.09|0
1732696660000|2024-11-27 08:37:40||137.09||137.14||137.14||137.09|0
1732696680000|2024-11-27 08:38:00|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|54
1732696690000|2024-11-27 08:38:10|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|70
1732696700000|2024-11-27 08:38:20|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|7
1732696720000|2024-11-27 08:38:40|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.09|19
1732696740000|2024-11-27 08:39:00|137.32|137.24|137.32|137.19|137.32|137.24|137.27|137.19|203
1732696750000|2024-11-27 08:39:10|137.27||137.27||137.27||137.27||0
1732696760000|2024-11-27 08:39:20|137.22|137.14|137.27|137.19|137.27|137.19|137.22|137.14|12
1732696770000|2024-11-27 08:39:30|137.22|137.14|137.27|137.19|137.32|137.19|137.22|137.14|21
1732696780000|2024-11-27 08:39:40|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|5
1732696790000|2024-11-27 08:39:50|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|0
1732696800000|2024-11-27 08:40:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|9
1732696810000|2024-11-27 08:40:10|137.17|137.09|137.22|137.09|137.22|137.09|137.17|137.09|17
1732696820000|2024-11-27 08:40:20|137.17|137.14|137.22|137.09|137.22|137.14|137.17|137.09|11
1732696830000|2024-11-27 08:40:30|137.17|137.14|137.12|137.04|137.17|137.14|137.12|136.99|7
1732696840000|2024-11-27 08:40:40||136.99||137.04||137.04||136.99|0
1732696850000|2024-11-27 08:40:50|137.17||137.12||137.17||137.12||25
1732696860000|2024-11-27 08:41:00|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|34
1732696870000|2024-11-27 08:41:10|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|7
1732696880000|2024-11-27 08:41:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|33
1732696890000|2024-11-27 08:41:30|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|1
1732696900000|2024-11-27 08:41:40|137.22|137.14|137.22|137.09|137.22|137.14|137.17|137.09|6
1732696910000|2024-11-27 08:41:50||137.14||137.14||137.14||137.09|6
1732696920000|2024-11-27 08:42:00|137.17|137.09|137.12|136.99|137.17|137.09|137.07|136.99|31
1732696930000|2024-11-27 08:42:10|137.07|137.04|137.12|136.99|137.12|137.04|137.07|136.99|20
1732696940000|2024-11-27 08:42:20|137.07||137.07||137.07||137.07||0
1732696950000|2024-11-27 08:42:30|137.12||137.07||137.12||137.07||14
1732696960000|2024-11-27 08:42:40|137.12|137.04|137.12|137.04|137.17|137.09|137.12|137.04|0
1732696970000|2024-11-27 08:42:50|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|3
1732696980000|2024-11-27 08:43:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|292
1732696990000|2024-11-27 08:43:10|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|80
1732697000000|2024-11-27 08:43:20|137.02||136.97||137.02||136.97||1
1732697010000|2024-11-27 08:43:30|137.02||137.02||137.02||136.97||7
1732697020000|2024-11-27 08:43:40|136.97|136.84|136.92|136.84|136.97|136.84|136.92|136.84|2
1732697040000|2024-11-27 08:44:00|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|81
1732697050000|2024-11-27 08:44:10|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|32
1732697060000|2024-11-27 08:44:20|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.74|0
1732697070000|2024-11-27 08:44:30|136.87|136.84|136.92|136.84|136.97|136.84|136.87|136.84|7
1732697080000|2024-11-27 08:44:40|||||||||2
1732697090000|2024-11-27 08:44:50|136.97|136.79|136.97|136.89|136.97|136.89|136.92|136.79|8
1732697100000|2024-11-27 08:45:00|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|29
1732697110000|2024-11-27 08:45:10|136.92|136.84|136.82|136.74|136.92|136.84|136.82|136.74|35
1732697120000|2024-11-27 08:45:20|136.87|136.79|136.82|136.74|136.87|136.79|136.77|136.69|525
1732697130000|2024-11-27 08:45:30|136.77|136.69|136.87|136.79|136.87|136.79|136.77|136.69|69
1732697140000|2024-11-27 08:45:40|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.74|21
1732697150000|2024-11-27 08:45:50|136.92||136.92||136.92||136.87||1
1732697160000|2024-11-27 08:46:00|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.79|101
1732697170000|2024-11-27 08:46:10|136.97|136.89|137.02|136.89|137.02|136.89|136.97|136.89|33
1732697180000|2024-11-27 08:46:20||136.94||136.89||136.94||136.89|3
1732697190000|2024-11-27 08:46:30|136.97|136.94|137.02|136.89|137.02|136.94|136.97|136.89|7
1732697200000|2024-11-27 08:46:40|136.97|136.94|137.02|136.94|137.02|136.94|136.97|136.89|277
1732697210000|2024-11-27 08:46:50|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|11
1732697220000|2024-11-27 08:47:00|136.97|136.89|137.07|136.94|137.07|136.99|136.97|136.89|99
1732697230000|2024-11-27 08:47:10|137.02|136.99|137.02|136.94|137.07|136.99|137.02|136.94|10
1732697240000|2024-11-27 08:47:20|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.94|29
1732697250000|2024-11-27 08:47:30|137.12|137.04|137.07|136.94|137.12|137.04|137.07|136.94|22
1732697260000|2024-11-27 08:47:40||136.99||136.99||136.99||136.94|0
1732697270000|2024-11-27 08:47:50|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|7
1732697280000|2024-11-27 08:48:00|137.12|136.94|137.12|137.04|137.12|137.04|137.12|136.94|27
1732697290000|2024-11-27 08:48:10|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|71
1732697300000|2024-11-27 08:48:20|137.22|137.14|137.27|137.14|137.27|137.14|137.22|137.14|30
1732697310000|2024-11-27 08:48:30|137.22|137.19|137.27|137.19|137.27|137.19|137.22|137.19|388
1732697320000|2024-11-27 08:48:40|137.32||137.27||137.32||137.27||60
1732697330000|2024-11-27 08:48:50|137.22|137.14|137.22|137.14|137.22|137.19|137.22|137.14|38
1732697340000|2024-11-27 08:49:00|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|23
1732697350000|2024-11-27 08:49:10|||||||||39
1732697360000|2024-11-27 08:49:20|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|1
1732697370000|2024-11-27 08:49:30|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|7
1732697380000|2024-11-27 08:49:40|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|86
1732697390000|2024-11-27 08:49:50|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|10
1732697400000|2024-11-27 08:50:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|1
1732697410000|2024-11-27 08:50:10||136.99||137.04||137.04||136.99|3
1732697420000|2024-11-27 08:50:20|137.07|136.99|137.02|136.94|137.12|136.99|137.02|136.94|25
1732697430000|2024-11-27 08:50:30|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|2
1732697440000|2024-11-27 08:50:40||136.84||136.89||136.89||136.84|6
1732697450000|2024-11-27 08:50:50|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|9
1732697460000|2024-11-27 08:51:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|44
1732697470000|2024-11-27 08:51:10|||||||||5
1732697480000|2024-11-27 08:51:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|14
1732697490000|2024-11-27 08:51:30|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|7
1732697500000|2024-11-27 08:51:40|137.12|136.94|137.07|136.94|137.12|136.94|137.02|136.94|1
1732697510000|2024-11-27 08:51:50||136.99||136.99||136.99||136.94|0
1732697520000|2024-11-27 08:52:00|137.12|137.04|137.12|136.99|137.12|137.04|137.12|136.99|7
1732697530000|2024-11-27 08:52:10|137.07|137.04|137.17|137.04|137.17|137.04|137.07|136.99|1
1732697540000|2024-11-27 08:52:20|137.12||137.12||137.12||137.12||0
1732697550000|2024-11-27 08:52:30|||||||||57
1732697570000|2024-11-27 08:52:50|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|96
1732697580000|2024-11-27 08:53:00|137.22|137.14|137.22|137.14|137.27|137.19|137.22|137.14|78
1732697610000|2024-11-27 08:53:30|137.17|137.09|137.22|137.09|137.22|137.14|137.17|137.09|376
1732697620000|2024-11-27 08:53:40|137.17||137.17||137.17||137.17||0
1732697630000|2024-11-27 08:53:50|137.12|137.04|137.12|137.04|137.17|137.04|137.12|137.04|3
1732697640000|2024-11-27 08:54:00|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|6
1732697650000|2024-11-27 08:54:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|22
1732697660000|2024-11-27 08:54:20|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|12
1732697670000|2024-11-27 08:54:30||136.89||136.94||136.94||136.89|2
1732697680000|2024-11-27 08:54:40|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|25
1732697690000|2024-11-27 08:54:50||136.94||136.94||136.99||136.94|7
1732697700000|2024-11-27 08:55:00|137.02|136.99|137.02|136.94|137.07|136.99|137.02|136.94|0
1732697710000|2024-11-27 08:55:10||136.89||136.94||136.94||136.89|0
1732697720000|2024-11-27 08:55:20|137.07|136.99|137.07|136.99|137.12|137.04|137.07|136.99|44
1732697730000|2024-11-27 08:55:30|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|1
1732697740000|2024-11-27 08:55:40|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|1
1732697750000|2024-11-27 08:55:50|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|54
1732697760000|2024-11-27 08:56:00|136.87|136.79|136.92|136.79|136.92|136.84|136.87|136.79|36
1732697770000|2024-11-27 08:56:10||136.84||136.84||136.84||136.84|0
1732697780000|2024-11-27 08:56:20|||||||||1
1732697790000|2024-11-27 08:56:30|136.87|136.79|136.87|136.79|136.92|136.84|136.87|136.79|0
1732697800000|2024-11-27 08:56:40|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|32
1732697820000|2024-11-27 08:57:00|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|22
1732697830000|2024-11-27 08:57:10|136.82|136.74|136.87|136.79|136.87|136.79|136.82|136.74|2
1732697840000|2024-11-27 08:57:20|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|33
1732697850000|2024-11-27 08:57:30||136.79||136.84||136.84||136.79|1
1732697860000|2024-11-27 08:57:40|136.87|136.79|136.87|136.79|136.87|136.84|136.87|136.79|0
1732697870000|2024-11-27 08:57:50|136.82|136.74|136.82|136.74|136.87|136.79|136.82|136.74|0
1732697880000|2024-11-27 08:58:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|6
1732697910000|2024-11-27 08:58:30|136.92|136.84|136.92|136.79|136.97|136.84|136.92|136.79|20
1732697920000|2024-11-27 08:58:40||136.84||136.84||136.84||136.79|0
1732697930000|2024-11-27 08:58:50||136.79||136.84||136.84||136.79|0
1732697940000|2024-11-27 08:59:00|136.97|136.89|137.07|136.99|137.07|136.99|136.97|136.89|139
1732697950000|2024-11-27 08:59:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|149
1732697960000|2024-11-27 08:59:20|137.07||137.07||137.07||137.02||0
1732697970000|2024-11-27 08:59:30|137.02||137.02||137.02||137.02||0
1732697990000|2024-11-27 08:59:50|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.94|54
1732698000000|2024-11-27 09:00:00|137.12|136.94|137.12|137.04|137.12|137.04|137.12|136.94|60
1732698010000|2024-11-27 09:00:10||136.99||137.04||137.04||136.99|20
1732698020000|2024-11-27 09:00:20|137.07|136.99|137.07|136.99|137.07|137.04|137.07|136.99|0
1732698030000|2024-11-27 09:00:30|136.97|136.89|136.97|136.89|137.02|136.94|136.97|136.84|39
1732698040000|2024-11-27 09:00:40|137.02|136.94|137.02|136.89|137.02|136.94|136.97|136.89|17
1732698050000|2024-11-27 09:00:50|136.97|136.94|136.97|136.89|136.97|136.94|136.97|136.89|7
1732698060000|2024-11-27 09:01:00|136.92|136.84|136.97|136.89|136.97|136.89|136.92|136.84|6
1732698070000|2024-11-27 09:01:10|||||||||1
1732698080000|2024-11-27 09:01:20|136.92|136.84|136.92|136.79|136.92|136.84|136.92|136.79|14
1732698090000|2024-11-27 09:01:30|136.87||136.87||136.87||136.87||0
1732698100000|2024-11-27 09:01:40|136.92|136.84|136.92|136.79|136.92|136.84|136.92|136.79|31
1732698110000|2024-11-27 09:01:50||136.84||136.84||136.84||136.79|3
1732698120000|2024-11-27 09:02:00|136.97|136.89|136.97|136.84|136.97|136.89|136.97|136.84|13
1732698130000|2024-11-27 09:02:10||136.89||136.89||136.89||136.84|0
1732698140000|2024-11-27 09:02:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|110
1732698150000|2024-11-27 09:02:30|137.07|136.89|137.02|136.94|137.07|136.94|136.97|136.89|49
1732698160000|2024-11-27 09:02:40||136.89||136.94||136.94||136.89|0
1732698170000|2024-11-27 09:02:50|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|5
1732698180000|2024-11-27 09:03:00|137.07|136.89|137.02|136.94|137.07|136.94|137.02|136.89|54
1732698190000|2024-11-27 09:03:10|136.97|136.89|137.02|136.89|137.02|136.94|136.97|136.89|24
1732698200000|2024-11-27 09:03:20|137.07|136.94|137.07|136.99|137.07|136.99|137.07|136.94|1
1732698210000|2024-11-27 09:03:30|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|12
1732698220000|2024-11-27 09:03:40||136.94||136.99||136.99||136.94|29
1732698240000|2024-11-27 09:04:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|215
1732698250000|2024-11-27 09:04:10|||||||||25
1732698260000|2024-11-27 09:04:20|||||||||26
1732698270000|2024-11-27 09:04:30|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|30
1732698280000|2024-11-27 09:04:40|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|14
1732698290000|2024-11-27 09:04:50||137.04||137.09||137.09||137.04|4
1732698300000|2024-11-27 09:05:00|137.22|137.14|137.22|137.14|137.27|137.19|137.22|137.09|94
1732698310000|2024-11-27 09:05:10|137.17|137.09|137.22|137.09|137.22|137.09|137.17|137.09|3
1732698320000|2024-11-27 09:05:20|137.17|137.14|137.22|137.14|137.22|137.14|137.17|137.09|2
1732698330000|2024-11-27 09:05:30|137.27|137.09|137.22|137.14|137.27|137.14|137.22|137.09|7
1732698340000|2024-11-27 09:05:40|||||||||106
1732698350000|2024-11-27 09:05:50|||||||||27
1732698360000|2024-11-27 09:06:00|137.27|137.19|137.27|137.19|137.32|137.24|137.27|137.19|181
1732698380000|2024-11-27 09:06:20|137.22|137.14|137.22|137.14|137.27|137.14|137.22|137.14|11
1732698390000|2024-11-27 09:06:30|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|0
1732698400000|2024-11-27 09:06:40|137.22|137.14|137.22|137.14|137.27|137.14|137.22|137.14|2
1732698410000|2024-11-27 09:06:50|137.17|137.09|137.22|137.14|137.27|137.14|137.17|137.09|274
1732698420000|2024-11-27 09:07:00|137.27|137.19|137.27|137.19|137.27|137.19|137.22|137.14|158
1732698430000|2024-11-27 09:07:10||137.14||137.19||137.19||137.14|34
1732698460000|2024-11-27 09:07:40|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|16
1732698470000|2024-11-27 09:07:50|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|1
1732698480000|2024-11-27 09:08:00|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|13
1732698500000|2024-11-27 09:08:20|137.12|137.04|137.12|137.04|137.12|137.04|137.12|136.99|20
1732698520000|2024-11-27 09:08:40|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|0
1732698530000|2024-11-27 09:08:50|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|9
1732698560000|2024-11-27 09:09:20|137.12|137.04|137.12|136.99|137.12|137.04|137.12|136.99|8
1732698570000|2024-11-27 09:09:30|137.17|137.04|137.22|137.09|137.22|137.14|137.17|137.04|29
1732698580000|2024-11-27 09:09:40|137.17|137.14|137.22|137.14|137.27|137.14|137.17|137.14|9
1732698590000|2024-11-27 09:09:50|137.27||137.22||137.27||137.22||0
1732698620000|2024-11-27 09:10:20|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|25
1732698630000|2024-11-27 09:10:30|137.12|137.04|137.17|137.04|137.17|137.09|137.12|137.04|162
1732698640000|2024-11-27 09:10:40||137.09||137.09||137.09||137.04|6
1732698650000|2024-11-27 09:10:50|137.12|137.04|137.12|137.04|137.17|137.04|137.12|137.04|10
1732698660000|2024-11-27 09:11:00|137.17|136.99|137.17|137.04|137.17|137.09|137.17|136.99|7
1732698670000|2024-11-27 09:11:10|137.12|137.09|137.07|136.99|137.12|137.09|137.07|136.99|6
1732698710000|2024-11-27 09:11:50|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|28
1732698720000|2024-11-27 09:12:00|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.04|12
1732698740000|2024-11-27 09:12:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|17
1732698750000|2024-11-27 09:12:30||137.09||137.14||137.14||137.09|56
1732698760000|2024-11-27 09:12:40|137.17|137.09|137.22|137.09|137.22|137.09|137.17|137.09|36
1732698770000|2024-11-27 09:12:50|137.17|137.14|137.27|137.19|137.27|137.19|137.17|137.14|98
1732698780000|2024-11-27 09:13:00|137.22|137.14|137.22|137.14|137.22|137.19|137.22|137.14|0
1732698790000|2024-11-27 09:13:10||137.09||137.14||137.14||137.09|37
1732698810000|2024-11-27 09:13:30|137.27|137.19|137.27|137.19|137.32|137.24|137.27|137.19|31
1732698820000|2024-11-27 09:13:40|137.32||137.32||137.32||137.32||3
1732698830000|2024-11-27 09:13:50|137.27|137.24|137.32|137.24|137.32|137.24|137.27|137.24|123
1732698840000|2024-11-27 09:14:00|137.22|137.14|137.17|137.09|137.22|137.14|137.12|137.04|251
1732698850000|2024-11-27 09:14:10||137.04||137.09||137.09||137.04|499
1732698860000|2024-11-27 09:14:20|||||||||21
1732698870000|2024-11-27 09:14:30|137.12|137.04|137.22|137.09|137.22|137.09|137.12|137.04|62
1732698880000|2024-11-27 09:14:40|137.17||137.17||137.17||137.17||0
1732698900000|2024-11-27 09:15:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|69
1732698910000|2024-11-27 09:15:10|137.17|137.09|137.17|137.09|137.17|137.09|137.12|137.09|6
1732698920000|2024-11-27 09:15:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.09|11
1732698940000|2024-11-27 09:15:40|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|4
1732698950000|2024-11-27 09:15:50|137.32|137.24|137.32|137.19|137.32|137.24|137.32|137.19|17
1732698960000|2024-11-27 09:16:00||137.24||137.24||137.24||137.24|0
1732698980000|2024-11-27 09:16:20|||||||||2
1732699000000|2024-11-27 09:16:40|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|166
1732699010000|2024-11-27 09:16:50|137.32|137.24|137.37|137.24|137.37|137.29|137.32|137.24|25
1732699020000|2024-11-27 09:17:00|137.32|137.29|137.37|137.29|137.37|137.29|137.32|137.29|58
1732699030000|2024-11-27 09:17:10|137.42|137.34|137.42|137.29|137.42|137.34|137.37|137.29|18
1732699040000|2024-11-27 09:17:20|137.37||137.37||137.37||137.37||0
1732699050000|2024-11-27 09:17:30|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.19|112
1732699070000|2024-11-27 09:17:50|137.27|137.19|137.32|137.24|137.32|137.24|137.27|137.19|2
1732699080000|2024-11-27 09:18:00|137.27|137.19|137.27|137.19|137.32|137.19|137.27|137.19|1
1732699090000|2024-11-27 09:18:10|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|22
1732699110000|2024-11-27 09:18:30|||||||||28
1732699120000|2024-11-27 09:18:40|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|5
1732699130000|2024-11-27 09:18:50|137.22|137.14|137.22|137.14|137.22|137.19|137.22|137.14|296
1732699140000|2024-11-27 09:19:00|137.17|137.09|137.17|137.09|137.22|137.09|137.17|137.09|34
1732699150000|2024-11-27 09:19:10|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|1
1732699170000|2024-11-27 09:19:30|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|2
1732699180000|2024-11-27 09:19:40|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|10
1732699190000|2024-11-27 09:19:50|137.27|137.14|137.27|137.14|137.27|137.19|137.27|137.14|25
1732699200000|2024-11-27 09:20:00||137.19||137.19||137.19||137.19|0
1732699210000|2024-11-27 09:20:10|137.22|137.14|137.22|137.14|137.27|137.14|137.22|137.14|3
1732699240000|2024-11-27 09:20:40|137.17|137.04|137.17|137.09|137.17|137.09|137.12|137.04|178
1732699260000|2024-11-27 09:21:00|137.12|137.04|137.12|137.04|137.17|137.04|137.12|137.04|4
1732699270000|2024-11-27 09:21:10|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|6
1732699290000|2024-11-27 09:21:30|137.17|137.09|137.17|137.04|137.17|137.09|137.17|137.04|13
1732699300000|2024-11-27 09:21:40|137.12|137.09|137.12|137.04|137.12|137.09|137.12|137.04|0
1732699310000|2024-11-27 09:21:50|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|32
1732699320000|2024-11-27 09:22:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|137
1732699350000|2024-11-27 09:22:30|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|42
1732699360000|2024-11-27 09:22:40|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|273
1732699370000|2024-11-27 09:22:50|136.92|136.79|136.92|136.84|136.92|136.84|136.92|136.79|282
1732699380000|2024-11-27 09:23:00|136.97|136.89|137.02|136.89|137.02|136.94|136.97|136.89|223
1732699390000|2024-11-27 09:23:10|136.97|136.94|137.07|136.94|137.07|136.94|136.97|136.94|31
1732699400000|2024-11-27 09:23:20|137.02|136.99|137.02|136.94|137.02|136.99|137.02|136.94|0
1732699410000|2024-11-27 09:23:30|137.07||137.02||137.07||137.02||7
1732699420000|2024-11-27 09:23:40|137.07|136.99|137.07|136.94|137.07|136.99|137.07|136.94|7
1732699430000|2024-11-27 09:23:50|137.02|136.99|137.02|136.94|137.02|136.99|137.02|136.94|56
1732699450000|2024-11-27 09:24:10|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|29
1732699460000|2024-11-27 09:24:20|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|48
1732699470000|2024-11-27 09:24:30||136.94||136.99||136.99||136.94|1
1732699480000|2024-11-27 09:24:40|137.02|136.94|137.02|136.94|137.02|136.99|137.02|136.94|1
1732699490000|2024-11-27 09:24:50|||||||||13
1732699500000|2024-11-27 09:25:00|137.07|136.89|137.07|136.94|137.07|136.99|137.07|136.89|23
1732699510000|2024-11-27 09:25:10|137.02|136.99|137.07|136.99|137.07|136.99|137.02|136.94|0
1732699520000|2024-11-27 09:25:20|137.02|136.94|137.02|136.94|137.02|136.99|137.02|136.94|0
1732699530000|2024-11-27 09:25:30|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|0
1732699550000|2024-11-27 09:25:50|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|11
1732699570000|2024-11-27 09:26:10|136.97|136.89|136.97|136.89|136.97|136.89|136.92|136.84|33
1732699580000|2024-11-27 09:26:20|||||||||5
1732699590000|2024-11-27 09:26:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|60
1732699610000|2024-11-27 09:26:50|136.97||136.92||136.97||136.92||4
1732699620000|2024-11-27 09:27:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|17
1732699630000|2024-11-27 09:27:10|136.92|136.84|136.92|136.79|136.92|136.84|136.92|136.79|8
1732699640000|2024-11-27 09:27:20|136.87|136.84|136.87|136.79|136.87|136.84|136.87|136.79|0
1732699650000|2024-11-27 09:27:30|||||||||30
1732699660000|2024-11-27 09:27:40|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|254
1732699690000|2024-11-27 09:28:10|136.92|136.84|136.92|136.84|136.97|136.84|136.92|136.84|51
1732699700000|2024-11-27 09:28:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.84|4
1732699710000|2024-11-27 09:28:30|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|81
1732699720000|2024-11-27 09:28:40|||||||||69
1732699730000|2024-11-27 09:28:50|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|8
1732699740000|2024-11-27 09:29:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|34
1732699770000|2024-11-27 09:29:30|||||||||16
1732699790000|2024-11-27 09:29:50|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|29
1732699800000|2024-11-27 09:30:00|||||||||72
1732699820000|2024-11-27 09:30:20|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|29
1732699830000|2024-11-27 09:30:30|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|149
1732699840000|2024-11-27 09:30:40|||||||||50
1732699850000|2024-11-27 09:30:50|137.02|136.94|137.02|136.94|137.07|136.94|137.02|136.89|482
1732699860000|2024-11-27 09:31:00|136.97|136.89|136.97|136.89|136.97|136.94|136.92|136.84|462
1732699870000|2024-11-27 09:31:10|||||||||106
1732699880000|2024-11-27 09:31:20|136.92|136.84|136.97|136.89|136.97|136.89|136.92|136.84|909
1732699890000|2024-11-27 09:31:30|136.92|136.84|136.82|136.74|136.92|136.84|136.82|136.74|121
1732699900000|2024-11-27 09:31:40|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|2
1732699910000|2024-11-27 09:31:50|136.82|136.74|136.82|136.74|136.87|136.79|136.82|136.74|145
1732699920000|2024-11-27 09:32:00|136.77|136.69|136.82|136.69|136.82|136.74|136.77|136.69|226
1732699930000|2024-11-27 09:32:10|136.77|136.74|136.77|136.69|136.77|136.74|136.77|136.64|11
1732699940000|2024-11-27 09:32:20||136.64||136.69||136.69||136.64|14
1732699950000|2024-11-27 09:32:30||136.64||136.69||136.69||136.64|1
1732699980000|2024-11-27 09:33:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|8
1732700000000|2024-11-27 09:33:20|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|52
1732700010000|2024-11-27 09:33:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|6
1732700020000|2024-11-27 09:33:40|136.82|136.74|136.77|136.69|136.82|136.79|136.77|136.69|302
1732700030000|2024-11-27 09:33:50|136.72|136.64|136.72|136.59|136.72|136.64|136.72|136.59|18
1732700040000|2024-11-27 09:34:00|136.67|136.64|136.72|136.59|136.72|136.64|136.67|136.59|1
1732700050000|2024-11-27 09:34:10|136.67|136.64|136.72|136.64|136.72|136.64|136.67|136.59|47
1732700060000|2024-11-27 09:34:20|136.67|136.59|136.67|136.59|136.72|136.59|136.67|136.59|1
1732700070000|2024-11-27 09:34:30|136.72|136.64|136.72|136.64|136.72|136.64|136.67|136.64|6
1732700080000|2024-11-27 09:34:40|136.77|136.54|136.67|136.54|136.77|136.54|136.62|136.54|358
1732700090000|2024-11-27 09:34:50||136.59||136.59||136.59||136.59|4
1732700110000|2024-11-27 09:35:10|136.62|136.54|136.62|136.49|136.62|136.54|136.57|136.49|13
1732700120000|2024-11-27 09:35:20|136.57|136.54|136.62|136.49|136.62|136.54|136.57|136.49|4
1732700130000|2024-11-27 09:35:30|136.57||136.62||136.62||136.57||8
1732700140000|2024-11-27 09:35:40|136.67|136.54|136.67|136.54|136.67|136.54|136.62|136.54|33
1732700150000|2024-11-27 09:35:50|136.62|136.59|136.67|136.59|136.67|136.59|136.62|136.54|0
1732700160000|2024-11-27 09:36:00|136.62|136.54|136.62|136.54|136.62|136.54|136.57|136.49|219
1732700170000|2024-11-27 09:36:10|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|0
1732700180000|2024-11-27 09:36:20|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|37
1732700190000|2024-11-27 09:36:30||136.49||136.54||136.54||136.49|29
1732700200000|2024-11-27 09:36:40||136.49||136.54||136.54||136.49|0
1732700220000|2024-11-27 09:37:00|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|6
1732700230000|2024-11-27 09:37:10|136.62|136.54|136.67|136.59|136.72|136.59|136.62|136.54|48
1732700240000|2024-11-27 09:37:20|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|0
1732700250000|2024-11-27 09:37:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|112
1732700270000|2024-11-27 09:37:50|136.82|136.74|136.87|136.79|136.87|136.79|136.82|136.74|84
1732700280000|2024-11-27 09:38:00|136.82|136.74|136.87|136.79|136.87|136.79|136.82|136.74|64
1732700290000|2024-11-27 09:38:10|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|1
1732700310000|2024-11-27 09:38:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|0
1732700320000|2024-11-27 09:38:40|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.79|0
1732700330000|2024-11-27 09:38:50|136.87|136.84|136.87|136.79|136.87|136.84|136.87|136.79|0
1732700340000|2024-11-27 09:39:00|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|7
1732700350000|2024-11-27 09:39:10|136.82|136.74|136.77|136.69|136.82|136.74|136.77|136.69|301
1732700360000|2024-11-27 09:39:20|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|17
1732700370000|2024-11-27 09:39:30|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|47
1732700390000|2024-11-27 09:39:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|199
1732700400000|2024-11-27 09:40:00|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|417
1732700410000|2024-11-27 09:40:10|||||||||105
1732700420000|2024-11-27 09:40:20|136.72|136.64|136.72|136.64|136.77|136.69|136.72|136.64|93
1732700450000|2024-11-27 09:40:50|136.67|136.59|136.67|136.54|136.67|136.59|136.62|136.54|199
1732700460000|2024-11-27 09:41:00|136.62||136.62||136.67||136.62||148
1732700470000|2024-11-27 09:41:10|136.67|136.59|136.67|136.54|136.67|136.59|136.67|136.54|130
1732700480000|2024-11-27 09:41:20|136.62|136.59|136.62|136.54|136.67|136.59|136.62|136.54|349
1732700490000|2024-11-27 09:41:30||136.49||136.49||136.54||136.49|50
1732700500000|2024-11-27 09:41:40|136.57|136.54|136.57|136.49|136.62|136.54|136.57|136.49|73
1732700510000|2024-11-27 09:41:50|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.49|25
1732700520000|2024-11-27 09:42:00|||||||||68
1732700530000|2024-11-27 09:42:10|136.67|136.59|136.72|136.59|136.72|136.64|136.67|136.54|135
1732700540000|2024-11-27 09:42:20|136.67|136.64|136.67|136.59|136.67|136.64|136.67|136.59|282
1732700550000|2024-11-27 09:42:30|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|19
1732700560000|2024-11-27 09:42:40|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|73
1732700570000|2024-11-27 09:42:50|||||||||4
1732700580000|2024-11-27 09:43:00|||||||||1097
1732700600000|2024-11-27 09:43:20|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|34
1732700630000|2024-11-27 09:43:50|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|256
1732700640000|2024-11-27 09:44:00|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|126
1732700650000|2024-11-27 09:44:10|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|12
1732700660000|2024-11-27 09:44:20|||||||||7
1732700670000|2024-11-27 09:44:30|136.62||136.62||136.62||136.62||38
1732700680000|2024-11-27 09:44:40|136.57||136.62||136.62||136.57||0
1732700690000|2024-11-27 09:44:50|136.57|136.44|136.57|136.44|136.62|136.44|136.57|136.44|96
1732700700000|2024-11-27 09:45:00||136.49||136.49||136.49||136.44|2
1732700710000|2024-11-27 09:45:10|136.52|136.44|136.52|136.44|136.57|136.49|136.52|136.44|108
1732700720000|2024-11-27 09:45:20|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|48
1732700730000|2024-11-27 09:45:30|136.67|136.54|136.62|136.54|136.67|136.54|136.62|136.54|192
1732700750000|2024-11-27 09:45:50|136.67|136.59|136.67|136.59|136.67|136.59|136.62|136.54|224
1732700760000|2024-11-27 09:46:00|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|20
1732700770000|2024-11-27 09:46:10|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|22
1732700780000|2024-11-27 09:46:20|136.72||136.72||136.72||136.67||10
1732700790000|2024-11-27 09:46:30|136.67|136.64|136.67|136.59|136.72|136.64|136.67|136.59|22
1732700800000|2024-11-27 09:46:40|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|18
1732700810000|2024-11-27 09:46:50|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|19
1732700820000|2024-11-27 09:47:00|136.72|136.64|136.72|136.59|136.77|136.64|136.67|136.59|92
1732700830000|2024-11-27 09:47:10||136.64||136.64||136.64||136.64|0
1732700840000|2024-11-27 09:47:20||136.59||136.64||136.64||136.59|228
1732700860000|2024-11-27 09:47:40|136.77||136.72||136.77||136.72||10
1732700870000|2024-11-27 09:47:50|136.77||136.77||136.77||136.77||7
1732700880000|2024-11-27 09:48:00|136.72||136.72||136.72||136.72||0
1732700890000|2024-11-27 09:48:10|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|100
1732700930000|2024-11-27 09:48:50|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|57
1732700950000|2024-11-27 09:49:10|136.77|136.69|136.82|136.74|136.87|136.79|136.77|136.69|357
1732700960000|2024-11-27 09:49:20|136.77|136.69|136.77|136.69|136.82|136.74|136.77|136.69|0
1732700970000|2024-11-27 09:49:30|136.82||136.77||136.82||136.77||0
1732700980000|2024-11-27 09:49:40|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|0
1732700990000|2024-11-27 09:49:50|136.77|136.69|136.77|136.69|136.82|136.74|136.77|136.69|21
1732701000000|2024-11-27 09:50:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.69|51
1732701010000|2024-11-27 09:50:10|136.87|136.79|136.87|136.74|136.87|136.79|136.82|136.74|1
1732701020000|2024-11-27 09:50:20|136.82|136.79|136.82|136.74|136.87|136.79|136.82|136.69|0
1732701030000|2024-11-27 09:50:30||136.69||136.74||136.74||136.69|0
1732701040000|2024-11-27 09:50:40|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|8
1732701050000|2024-11-27 09:50:50|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|1
1732701070000|2024-11-27 09:51:10|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|8
1732701080000|2024-11-27 09:51:20|136.82||136.82||136.82||136.82||1
1732701090000|2024-11-27 09:51:30|136.77|136.74|136.82|136.74|136.82|136.74|136.77|136.74|3
1732701100000|2024-11-27 09:51:40|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|13
1732701110000|2024-11-27 09:51:50|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|7
1732701120000|2024-11-27 09:52:00|136.77|136.69|136.77|136.69|136.82|136.69|136.77|136.69|0
1732701130000|2024-11-27 09:52:10|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|0
1732701160000|2024-11-27 09:52:40|136.82|136.74|136.82|136.69|136.82|136.74|136.82|136.69|2
1732701170000|2024-11-27 09:52:50||136.74||136.74||136.74||136.69|0
1732701180000|2024-11-27 09:53:00|136.77|136.69|136.82|136.74|136.87|136.74|136.77|136.69|99
1732701190000|2024-11-27 09:53:10|136.87||136.82||136.87||136.82||0
1732701200000|2024-11-27 09:53:20|136.87||136.82||136.87||136.82||1
1732701240000|2024-11-27 09:54:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|56
1732701290000|2024-11-27 09:54:50|||||||||2
1732701310000|2024-11-27 09:55:10|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|41
1732701330000|2024-11-27 09:55:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|66
1732701360000|2024-11-27 09:56:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.84|1090
1732701370000|2024-11-27 09:56:10|||||||||2
1732701380000|2024-11-27 09:56:20|137.02|136.94|137.02|136.89|137.02|136.94|137.02|136.89|52
1732701390000|2024-11-27 09:56:30|136.97|136.94|137.02|136.94|137.02|136.94|136.97|136.89|10
1732701400000|2024-11-27 09:56:40||136.89||136.89||136.94||136.89|0
1732701410000|2024-11-27 09:56:50|136.97|136.94|137.02|136.89|137.02|136.94|136.97|136.89|8
1732701420000|2024-11-27 09:57:00|136.97|136.94|137.02|136.89|137.02|136.94|136.97|136.89|0
1732701430000|2024-11-27 09:57:10|136.97|136.84|136.97|136.89|136.97|136.89|136.97|136.84|0
1732701440000|2024-11-27 09:57:20||136.84||136.89||136.89||136.84|36
1732701480000|2024-11-27 09:58:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|35
1732701490000|2024-11-27 09:58:10|136.87|136.79|136.87|136.79|136.92|136.84|136.87|136.79|59
1732701500000|2024-11-27 09:58:20|136.92|136.84|136.92|136.79|136.92|136.84|136.92|136.79|3
1732701510000|2024-11-27 09:58:30|136.97|136.84|136.97|136.89|136.97|136.89|136.97|136.79|16
1732701550000|2024-11-27 09:59:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|4
1732701560000|2024-11-27 09:59:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|7
1732701570000|2024-11-27 09:59:30|137.07|136.94|137.02|136.94|137.07|136.94|137.02|136.94|267
1732701580000|2024-11-27 09:59:40|||||||||18
1732701590000|2024-11-27 09:59:50|137.07||137.02||137.07||137.02||1
1732701610000|2024-11-27 10:00:10|137.07|136.99|137.12|136.99|137.12|136.99|137.07|136.99|99
1732701620000|2024-11-27 10:00:20|137.07|137.04|137.12|136.99|137.12|137.04|137.07|136.99|99
1732701630000|2024-11-27 10:00:30|137.07|137.04|137.07|136.99|137.12|137.04|137.07|136.99|14
1732701640000|2024-11-27 10:00:40|||||||||50
1732701650000|2024-11-27 10:00:50|||||||||25
1732701660000|2024-11-27 10:01:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|35
1732701670000|2024-11-27 10:01:10||136.99||137.04||137.04||136.99|0
1732701690000|2024-11-27 10:01:30|137.07|136.99|137.07|136.99|137.07|137.04|137.07|136.99|11
1732701700000|2024-11-27 10:01:40|137.12||137.12||137.12||137.12||2
1732701710000|2024-11-27 10:01:50|137.07||137.07||137.07||137.07||9
1732701720000|2024-11-27 10:02:00|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|69
1732701730000|2024-11-27 10:02:10|136.92|136.84|136.92|136.84|136.92|136.89|136.92|136.84|8
1732701740000|2024-11-27 10:02:20|136.97||136.92||136.97||136.92||4
1732701750000|2024-11-27 10:02:30|||||||||10
1732701760000|2024-11-27 10:02:40|136.97||136.92||136.97||136.92||3
1732701770000|2024-11-27 10:02:50|136.97|136.89|136.92|136.84|136.97|136.89|136.92|136.84|1
1732701790000|2024-11-27 10:03:10|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|31
1732701800000|2024-11-27 10:03:20||136.74||136.74||136.74||136.74|1
1732701810000|2024-11-27 10:03:30|136.82||136.82||136.82||136.82||0
1732701830000|2024-11-27 10:03:50|||||||||2
1732701840000|2024-11-27 10:04:00|136.87|136.79|136.87|136.74|136.87|136.79|136.87|136.74|23
1732701850000|2024-11-27 10:04:10|136.82|136.79|136.87|136.79|136.87|136.79|136.82|136.74|0
1732701870000|2024-11-27 10:04:30||136.74||136.74||136.74||136.74|59
1732701880000|2024-11-27 10:04:40||136.79||136.79||136.79||136.74|0
1732701890000|2024-11-27 10:04:50||136.74||136.74||136.79||136.74|0
1732701900000|2024-11-27 10:05:00||136.79||136.79||136.79||136.74|0
1732701950000|2024-11-27 10:05:50|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|32
1732701970000|2024-11-27 10:06:10|136.92||136.92||136.92||136.87||1
1732701980000|2024-11-27 10:06:20|136.87|136.74|136.87|136.79|136.87|136.79|136.87|136.74|1
1732701990000|2024-11-27 10:06:30||136.74||136.74||136.74||136.74|0
1732702000000|2024-11-27 10:06:40||136.79||136.79||136.79||136.74|0
1732702010000|2024-11-27 10:06:50|136.92||136.87||136.92||136.87||0
1732702020000|2024-11-27 10:07:00|136.92||136.87||136.92||136.87||0
1732702030000|2024-11-27 10:07:10|136.92||136.87||136.92||136.87||0
1732702040000|2024-11-27 10:07:20|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|0
1732702050000|2024-11-27 10:07:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|34
1732702060000|2024-11-27 10:07:40|136.92||136.92||136.92||136.87||15
1732702070000|2024-11-27 10:07:50|136.87|136.84|136.92|136.79|136.92|136.84|136.87|136.79|0
1732702080000|2024-11-27 10:08:00|136.87||136.87||136.87||136.87||0
1732702090000|2024-11-27 10:08:10|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|106
1732702100000|2024-11-27 10:08:20|136.87||136.87||136.87||136.87||9
1732702110000|2024-11-27 10:08:30|136.82||136.87||136.87||136.82||0
1732702120000|2024-11-27 10:08:40|136.82||136.87||136.87||136.82||0
1732702130000|2024-11-27 10:08:50|136.82||136.82||136.87||136.82||0
1732702140000|2024-11-27 10:09:00|||||||||39
1732702160000|2024-11-27 10:09:20|136.77|136.69|136.87|136.74|136.87|136.79|136.77|136.69|7
1732702170000|2024-11-27 10:09:30|136.82||136.82||136.87||136.82||1080
1732702180000|2024-11-27 10:09:40|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|1
1732702190000|2024-11-27 10:09:50|136.82||136.77||136.82||136.77||9
1732702200000|2024-11-27 10:10:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.69|1
1732702210000|2024-11-27 10:10:10|||||||||1
1732702220000|2024-11-27 10:10:20||136.69||136.74||136.74||136.69|0
1732702230000|2024-11-27 10:10:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.64|20
1732702240000|2024-11-27 10:10:40|136.82|136.74|136.82|136.74|136.82|136.74|136.77|136.74|0
1732702260000|2024-11-27 10:11:00||136.69||136.74||136.74||136.69|6
1732702280000|2024-11-27 10:11:20||136.69||136.69||136.74||136.69|0
1732702290000|2024-11-27 10:11:30||136.74||136.74||136.74||136.74|0
1732702300000|2024-11-27 10:11:40|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|34
1732702310000|2024-11-27 10:11:50||136.74||136.74||136.79||136.74|0
1732702320000|2024-11-27 10:12:00||136.79||136.79||136.79||136.79|0
1732702330000|2024-11-27 10:12:10|136.92|136.84|136.92|136.79|136.92|136.84|136.87|136.79|15
1732702340000|2024-11-27 10:12:20|136.87||136.87||136.92||136.87||0
1732702350000|2024-11-27 10:12:30|136.92||136.92||136.92||136.87||4
1732702360000|2024-11-27 10:12:40|136.87||136.87||136.92||136.87||0
1732702370000|2024-11-27 10:12:50|136.92||136.92||136.92||136.87||0
1732702380000|2024-11-27 10:13:00|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|0
1732702400000|2024-11-27 10:13:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|20
1732702420000|2024-11-27 10:13:40|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|161
1732702430000|2024-11-27 10:13:50|136.92|136.84|136.97|136.89|136.97|136.89|136.92|136.84|32
1732702440000|2024-11-27 10:14:00|136.92|136.84|136.97|136.89|136.97|136.89|136.92|136.84|89
1732702450000|2024-11-27 10:14:10|137.02|136.94|137.02|136.89|137.02|136.94|136.97|136.89|46
1732702460000|2024-11-27 10:14:20|136.97||136.97||136.97||136.97||0
1732702470000|2024-11-27 10:14:30|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|55
1732702480000|2024-11-27 10:14:40|136.97|136.89|136.97|136.89|137.02|136.94|136.97|136.89|19
1732702510000|2024-11-27 10:15:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|2
1732702520000|2024-11-27 10:15:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|2
1732702550000|2024-11-27 10:15:50|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.89|47
1732702560000|2024-11-27 10:16:00|136.97|136.89|136.97|136.89|137.02|136.89|136.97|136.89|0
1732702570000|2024-11-27 10:16:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|0
1732702590000|2024-11-27 10:16:30|||||||||1
1732702600000|2024-11-27 10:16:40|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|5
1732702620000|2024-11-27 10:17:00|||||||||149
1732702630000|2024-11-27 10:17:10|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.84|1
1732702640000|2024-11-27 10:17:20|136.92|136.84|136.97|136.84|136.97|136.89|136.92|136.84|7
1732702650000|2024-11-27 10:17:30|136.92||136.92||136.97||136.92||0
1732702660000|2024-11-27 10:17:40||136.79||136.79||136.79||136.79|6
1732702670000|2024-11-27 10:17:50||136.84||136.84||136.84||136.84|0
1732702680000|2024-11-27 10:18:00|136.87|136.79|136.87|136.74|136.87|136.79|136.87|136.74|6
1732702690000|2024-11-27 10:18:10||136.79||136.79||136.79||136.74|0
1732702700000|2024-11-27 10:18:20|||||||||7
1732702710000|2024-11-27 10:18:30||136.74||136.79||136.79||136.74|0
1732702720000|2024-11-27 10:18:40|136.82|136.74|136.87|136.74|136.87|136.79|136.82|136.74|7
1732702730000|2024-11-27 10:18:50|136.82|136.79|136.87|136.79|136.87|136.79|136.82|136.79|27
1732702740000|2024-11-27 10:19:00|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|21
1732702750000|2024-11-27 10:19:10|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|49
1732702770000|2024-11-27 10:19:30|136.87||136.87||136.87||136.82||64
1732702780000|2024-11-27 10:19:40|136.82||136.82||136.82||136.82||0
1732702790000|2024-11-27 10:19:50|136.87||136.82||136.87||136.82||0
1732702930000|2024-11-27 10:22:10|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|10
1732702940000|2024-11-27 10:22:20|||||||||33
1732703020000|2024-11-27 10:23:40|||||||||24
1732703050000|2024-11-27 10:24:10|||||||||1
1732703090000|2024-11-27 10:24:50|||||||||60
1732703130000|2024-11-27 10:25:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|18
1732703140000|2024-11-27 10:25:40|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|16
1732703150000|2024-11-27 10:25:50|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|40
1732703160000|2024-11-27 10:26:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|1
1732703180000|2024-11-27 10:26:20|136.97|136.89|136.97|136.84|136.97|136.89|136.97|136.84|23
1732703190000|2024-11-27 10:26:30||136.89||136.89||136.89||136.84|1
1732703200000|2024-11-27 10:26:40||136.84||136.84||136.89||136.84|0
1732703210000|2024-11-27 10:26:50|136.92|136.89|136.92|136.84|136.92|136.89|136.92|136.84|0
1732703220000|2024-11-27 10:27:00|136.97|136.89|136.92|136.84|136.97|136.89|136.92|136.84|12
1732703240000|2024-11-27 10:27:20|||||||||21
1732703250000|2024-11-27 10:27:30|136.97|136.89|136.97|136.84|136.97|136.89|136.97|136.84|3
1732703260000|2024-11-27 10:27:40|136.92||136.92||136.92||136.92||0
1732703270000|2024-11-27 10:27:50|136.97|136.89|136.92|136.84|136.97|136.89|136.92|136.84|4
1732703300000|2024-11-27 10:28:20|||||||||46
1732703310000|2024-11-27 10:28:30|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|19
1732703330000|2024-11-27 10:28:50||136.79||136.84||136.84||136.79|8
1732703340000|2024-11-27 10:29:00||136.79||136.79||136.84||136.79|9
1732703350000|2024-11-27 10:29:10|136.87||136.87||136.87||136.87||0
1732703360000|2024-11-27 10:29:20|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|1
1732703380000|2024-11-27 10:29:40||136.79||136.84||136.84||136.79|0
1732703390000|2024-11-27 10:29:50|||||||||5
1732703400000|2024-11-27 10:30:00|136.97|136.89|136.97|136.89|136.97|136.89|136.92|136.89|18
1732703410000|2024-11-27 10:30:10|137.02|136.94|137.02|136.94|137.02|136.94|136.97|136.94|3
1732703420000|2024-11-27 10:30:20||136.89||136.94||136.94||136.89|0
1732703440000|2024-11-27 10:30:40||136.89||136.89||136.94||136.89|41
1732703450000|2024-11-27 10:30:50|136.97||136.97||136.97||136.97||0
1732703460000|2024-11-27 10:31:00|137.02||137.02||137.02||136.97||7
1732703470000|2024-11-27 10:31:10|136.97|136.94|137.02|136.89|137.02|136.94|136.97|136.89|0
1732703480000|2024-11-27 10:31:20||136.94||136.94||136.94||136.89|0
1732703490000|2024-11-27 10:31:30|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|1
1732703530000|2024-11-27 10:32:10|||||||||136
1732703540000|2024-11-27 10:32:20|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|27
1732703550000|2024-11-27 10:32:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|27
1732703560000|2024-11-27 10:32:40|||||||||35
1732703570000|2024-11-27 10:32:50|||||||||1
1732703580000|2024-11-27 10:33:00|||||||||21
1732703590000|2024-11-27 10:33:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|8
1732703620000|2024-11-27 10:33:40||136.79||136.84||136.84||136.79|0
1732703640000|2024-11-27 10:34:00||136.79||136.84||136.84||136.79|0
1732703650000|2024-11-27 10:34:10||136.79||136.79||136.79||136.79|0
1732703660000|2024-11-27 10:34:20|136.87|136.84|136.87|136.79|136.87|136.84|136.87|136.79|0
1732703670000|2024-11-27 10:34:30|||||||||1
1732703680000|2024-11-27 10:34:40|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|50
1732703690000|2024-11-27 10:34:50|136.87|136.79|136.87|136.74|136.87|136.79|136.87|136.74|92
1732703700000|2024-11-27 10:35:00|136.82||136.82||136.82||136.82||2941
1732703750000|2024-11-27 10:35:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|6
1732703760000|2024-11-27 10:36:00|136.82||136.77||136.82||136.77||17
1732703780000|2024-11-27 10:36:20|136.82|136.74|136.77|136.69|136.82|136.74|136.77|136.69|12
1732703800000|2024-11-27 10:36:40|||||||||1
1732703810000|2024-11-27 10:36:50|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|1
1732703840000|2024-11-27 10:37:20|||||||||1501
1732703860000|2024-11-27 10:37:40|136.77||136.72||136.77||136.72||12
1732703870000|2024-11-27 10:37:50|||||||||6000
1732703920000|2024-11-27 10:38:40|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|15
1732703930000|2024-11-27 10:38:50|136.77|136.69|136.77|136.64|136.77|136.69|136.77|136.64|4
1732703940000|2024-11-27 10:39:00|136.72||136.72||136.72||136.72||2
1732703950000|2024-11-27 10:39:10|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|7
1732703960000|2024-11-27 10:39:20|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|19
1732704000000|2024-11-27 10:40:00|136.67|136.59|136.72|136.64|136.72|136.64|136.67|136.59|16
1732704020000|2024-11-27 10:40:20|136.67|136.59|136.67|136.59|136.67|136.64|136.67|136.59|7
1732704060000|2024-11-27 10:41:00|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.59|88
1732704080000|2024-11-27 10:41:20|||||||||349
1732704090000|2024-11-27 10:41:30|136.67|136.59|136.72|136.64|136.72|136.64|136.67|136.59|9
1732704110000|2024-11-27 10:41:50|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|2
1732704130000|2024-11-27 10:42:10|136.62|136.54|136.67|136.54|136.67|136.54|136.62|136.54|161
1732704140000|2024-11-27 10:42:20|136.62||136.62||136.67||136.62||3
1732704150000|2024-11-27 10:42:30|136.67||136.62||136.67||136.62||1
1732704160000|2024-11-27 10:42:40|136.67|136.59|136.62|136.54|136.67|136.59|136.62|136.54|9
1732704180000|2024-11-27 10:43:00|136.67|136.59|136.67|136.54|136.67|136.59|136.67|136.54|3
1732704190000|2024-11-27 10:43:10|136.62|136.59|136.62|136.54|136.62|136.59|136.62|136.54|0
1732704220000|2024-11-27 10:43:40|136.57|136.49|136.52|136.44|136.57|136.49|136.52|136.44|24
1732704230000|2024-11-27 10:43:50|||||||||2
1732704240000|2024-11-27 10:44:00|||||||||1
1732704270000|2024-11-27 10:44:30||136.39||136.44||136.44||136.39|5
1732704280000|2024-11-27 10:44:40||136.39||136.39||136.39||136.39|1
1732704290000|2024-11-27 10:44:50||136.44||136.44||136.44||136.44|0
1732704310000|2024-11-27 10:45:10|136.62|136.54|136.62|136.49|136.62|136.54|136.62|136.49|782
1732704320000|2024-11-27 10:45:20|136.57|136.54|136.57|136.49|136.57|136.54|136.57|136.49|11
1732704340000|2024-11-27 10:45:40|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|9
1732704350000|2024-11-27 10:45:50|136.47|136.39|136.52|136.39|136.52|136.44|136.47|136.39|21
1732704360000|2024-11-27 10:46:00|136.47||136.47||136.47||136.47||6
1732704380000|2024-11-27 10:46:20|||||||||1
1732704390000|2024-11-27 10:46:30|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|109
1732704400000|2024-11-27 10:46:40|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|100
1732704410000|2024-11-27 10:46:50||136.34||136.34||136.39||136.34|2
1732704420000|2024-11-27 10:47:00|136.42|136.39|136.42|136.34|136.42|136.39|136.42|136.34|2
1732704430000|2024-11-27 10:47:10|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|37
1732704450000|2024-11-27 10:47:30|136.42|136.34|136.42|136.34|136.42|136.34|136.37|136.29|283
1732704460000|2024-11-27 10:47:40|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|4
1732704470000|2024-11-27 10:47:50|136.42|136.34|136.37|136.29|136.42|136.34|136.37|136.29|21
1732704480000|2024-11-27 10:48:00|||||||||103
1732704490000|2024-11-27 10:48:10|136.32|136.24|136.37|136.29|136.37|136.29|136.32|136.24|75
1732704500000|2024-11-27 10:48:20|136.42|136.34|136.37|136.29|136.42|136.34|136.37|136.29|154
1732704530000|2024-11-27 10:48:50|136.42|136.34|136.37|136.29|136.42|136.34|136.37|136.29|378
1732704540000|2024-11-27 10:49:00||136.24||136.29||136.29||136.24|12
1732704570000|2024-11-27 10:49:30|||||||||6
1732704580000|2024-11-27 10:49:40|||||||||4
1732704590000|2024-11-27 10:49:50|136.32|136.24|136.32|136.24|136.32|136.24|136.32|136.24|81
1732704620000|2024-11-27 10:50:20|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|79
1732704630000|2024-11-27 10:50:30|||||||||28
1732704660000|2024-11-27 10:51:00|||||||||1
1732704670000|2024-11-27 10:51:10|||||||||1
1732704680000|2024-11-27 10:51:20|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|15
1732704690000|2024-11-27 10:51:30|136.37|136.29|136.42|136.34|136.42|136.34|136.37|136.29|550
1732704700000|2024-11-27 10:51:40|136.37|136.29|136.42|136.34|136.42|136.34|136.37|136.29|6
1732704710000|2024-11-27 10:51:50|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|0
1732704780000|2024-11-27 10:53:00|136.42|136.34|136.37|136.29|136.42|136.34|136.37|136.29|19
1732704790000|2024-11-27 10:53:10|||||||||3
1732704800000|2024-11-27 10:53:20|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.29|2
1732704810000|2024-11-27 10:53:30|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|1
1732704820000|2024-11-27 10:53:40|136.42||136.37||136.42||136.37||1
1732704860000|2024-11-27 10:54:20|136.42|136.34|136.42|136.34|136.42|136.34|136.37|136.29|146
1732704870000|2024-11-27 10:54:30||136.29||136.34||136.34||136.29|12
1732704880000|2024-11-27 10:54:40|136.47|136.39|136.47|136.34|136.47|136.39|136.42|136.34|156
1732704890000|2024-11-27 10:54:50|136.42||136.42||136.42||136.42||0
1732704900000|2024-11-27 10:55:00|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|6
1732704910000|2024-11-27 10:55:10|136.52|136.44|136.57|136.49|136.57|136.49|136.52|136.44|44
1732704920000|2024-11-27 10:55:20|136.62|136.54|136.57|136.49|136.62|136.54|136.57|136.49|18
1732704940000|2024-11-27 10:55:40|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|2
1732704950000|2024-11-27 10:55:50|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|16
1732704960000|2024-11-27 10:56:00||136.44||136.49||136.49||136.44|1
1732704970000|2024-11-27 10:56:10|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|0
1732705000000|2024-11-27 10:56:40|136.47|136.39|136.52|136.44|136.52|136.44|136.47|136.39|30
1732705010000|2024-11-27 10:56:50|136.47|136.39|136.47|136.39|136.47|136.44|136.47|136.39|5
1732705020000|2024-11-27 10:57:00|||||||||1
1732705040000|2024-11-27 10:57:20|136.52|136.44|136.52|136.44|136.52|136.44|136.47|136.44|12
1732705050000|2024-11-27 10:57:30|136.47|136.39|136.47|136.39|136.52|136.44|136.47|136.39|7
1732705070000|2024-11-27 10:57:50|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|43
1732705080000|2024-11-27 10:58:00|136.47|136.39|136.52|136.44|136.52|136.44|136.47|136.39|941
1732705090000|2024-11-27 10:58:10|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|14
1732705100000|2024-11-27 10:58:20|136.62|136.54|136.57|136.49|136.62|136.54|136.57|136.49|85
1732705110000|2024-11-27 10:58:30|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|15
1732705130000|2024-11-27 10:58:50||136.49||136.54||136.54||136.49|144
1732705140000|2024-11-27 10:59:00||136.49||136.49||136.49||136.49|316
1732705150000|2024-11-27 10:59:10|136.57|136.54|136.62|136.49|136.62|136.54|136.57|136.49|2
1732705160000|2024-11-27 10:59:20||136.54||136.54||136.54||136.49|0
1732705170000|2024-11-27 10:59:30|136.57|136.49|136.57|136.49|136.62|136.49|136.57|136.49|27
1732705190000|2024-11-27 10:59:50|136.52|136.44|136.57|136.44|136.57|136.49|136.52|136.44|6
1732705200000|2024-11-27 11:00:00|136.52|136.49|136.57|136.49|136.57|136.49|136.52|136.49|2
1732705220000|2024-11-27 11:00:20|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|34
1732705230000|2024-11-27 11:00:30||136.39||136.39||136.39||136.39|0
1732705240000|2024-11-27 11:00:40|136.47|136.44|136.47|136.39|136.47|136.44|136.47|136.39|7
1732705280000|2024-11-27 11:01:20|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.39|16
1732705290000|2024-11-27 11:01:30|136.47|136.39|136.47|136.39|136.52|136.39|136.47|136.39|6
1732705320000|2024-11-27 11:02:00|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|63
1732705330000|2024-11-27 11:02:10|136.47|136.39|136.47|136.39|136.52|136.44|136.47|136.39|21
1732705350000|2024-11-27 11:02:30|||||||||30
1732705360000|2024-11-27 11:02:40|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|30
1732705380000|2024-11-27 11:03:00|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|24
1732705400000|2024-11-27 11:03:20|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|36
1732705420000|2024-11-27 11:03:40|136.47|136.39|136.52|136.44|136.52|136.44|136.47|136.39|51
1732705430000|2024-11-27 11:03:50|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|371
1732705440000|2024-11-27 11:04:00||136.34||136.34||136.34||136.34|6
1732705450000|2024-11-27 11:04:10|136.42||136.42||136.47||136.42||1
1732705460000|2024-11-27 11:04:20|||||||||4
1732705480000|2024-11-27 11:04:40|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|3
1732705490000|2024-11-27 11:04:50|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|3
1732705500000|2024-11-27 11:05:00|||||||||3
1732705530000|2024-11-27 11:05:30|136.47|136.39|136.42|136.34|136.47|136.39|136.42|136.34|31
1732705540000|2024-11-27 11:05:40|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|13
1732705550000|2024-11-27 11:05:50|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|2
1732705580000|2024-11-27 11:06:20|136.47||136.42||136.47||136.42||44
1732705590000|2024-11-27 11:06:30|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|3
1732705610000|2024-11-27 11:06:50|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|28
1732705620000|2024-11-27 11:07:00|||||||||21
1732705630000|2024-11-27 11:07:10|136.47|136.39|136.42|136.34|136.47|136.39|136.42|136.34|62
1732705680000|2024-11-27 11:08:00|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|109
1732705690000|2024-11-27 11:08:10|||||||||13
1732705700000|2024-11-27 11:08:20|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|14
1732705710000|2024-11-27 11:08:30|||||||||26
1732705720000|2024-11-27 11:08:40|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|1
1732705730000|2024-11-27 11:08:50|136.42||136.37||136.42||136.37||4
1732705780000|2024-11-27 11:09:40|136.42|136.34|136.37|136.29|136.42|136.34|136.37|136.29|38
1732705790000|2024-11-27 11:09:50|136.42|136.34|136.37|136.29|136.42|136.34|136.37|136.29|5
1732705800000|2024-11-27 11:10:00|||||||||24
1732705810000|2024-11-27 11:10:10|||||||||3
1732705820000|2024-11-27 11:10:20|||||||||2
1732705900000|2024-11-27 11:11:40|136.32|136.24|136.32|136.24|136.32|136.24|136.32|136.19|89
1732705910000|2024-11-27 11:11:50|136.27|136.19|136.32|136.19|136.32|136.24|136.27|136.19|6
1732705920000|2024-11-27 11:12:00||136.24||136.19||136.24||136.19|7
1732705930000|2024-11-27 11:12:10||136.24||136.24||136.24||136.24|0
1732705940000|2024-11-27 11:12:20||136.19||136.19||136.24||136.19|7
1732705950000|2024-11-27 11:12:30||136.24||136.24||136.24||136.19|0
1732705970000|2024-11-27 11:12:50||136.19||136.19||136.24||136.19|0
1732705980000|2024-11-27 11:13:00|136.27|136.24|136.27|136.19|136.27|136.24|136.27|136.19|0
1732706000000|2024-11-27 11:13:20|136.22|136.14|136.22|136.14|136.22|136.14|136.22|136.14|20
1732706010000|2024-11-27 11:13:30||136.09||136.09||136.09||136.09|7
1732706020000|2024-11-27 11:13:40||136.14||136.09||136.14||136.09|0
1732706030000|2024-11-27 11:13:50|136.17||136.17||136.17||136.17||15
1732706040000|2024-11-27 11:14:00|||||||||32
1732706050000|2024-11-27 11:14:10||136.04||136.09||136.09||136.04|41
1732706060000|2024-11-27 11:14:20||136.04||136.09||136.09||136.04|2
1732706090000|2024-11-27 11:14:50|136.12|136.04|136.12|136.04|136.12|136.04|136.12|136.04|1
1732706140000|2024-11-27 11:15:40|||||||||126
1732706150000|2024-11-27 11:15:50|136.07|135.99|136.07|135.99|136.07|135.99|136.07|135.99|111
1732706160000|2024-11-27 11:16:00|||||||||4
1732706170000|2024-11-27 11:16:10|136.02|135.94|136.02|135.94|136.07|135.99|136.02|135.94|154
1732706180000|2024-11-27 11:16:20|||||||||108
1732706190000|2024-11-27 11:16:30|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|128
1732706210000|2024-11-27 11:16:50|136.17|136.09|136.12|136.04|136.17|136.09|136.12|136.04|101
1732706230000|2024-11-27 11:17:10|136.17|136.09|136.17|136.09|136.17|136.09|136.17|136.04|14
1732706240000|2024-11-27 11:17:20|136.12|136.04|136.17|136.04|136.17|136.09|136.12|136.04|2
1732706250000|2024-11-27 11:17:30|136.12|136.09|136.12|136.04|136.12|136.09|136.12|136.04|7
1732706320000|2024-11-27 11:18:40|||||||||1
1732706360000|2024-11-27 11:19:20|136.17|136.09|136.17|136.09|136.17|136.09|136.17|136.09|21
1732706410000|2024-11-27 11:20:10|||||||||60
1732706420000|2024-11-27 11:20:20|136.22|136.14|136.17|136.09|136.22|136.14|136.17|136.09|1
1732706430000|2024-11-27 11:20:30|136.22|136.14|136.22|136.14|136.22|136.14|136.22|136.14|13
1732706450000|2024-11-27 11:20:50|136.17|136.09|136.17|136.09|136.17|136.09|136.17|136.09|34
1732706460000|2024-11-27 11:21:00|136.22|136.14|136.17|136.09|136.22|136.14|136.17|136.09|24
1732706480000|2024-11-27 11:21:20|136.12|136.04|136.12|135.99|136.12|136.04|136.07|135.99|158
1732706490000|2024-11-27 11:21:30||136.04||136.04||136.04||136.04|1
1732706500000|2024-11-27 11:21:40|136.07|135.99|136.07|135.99|136.07|135.99|136.07|135.99|29
1732706510000|2024-11-27 11:21:50|136.12|136.04|136.12|136.04|136.12|136.04|136.12|136.04|29
1732706520000|2024-11-27 11:22:00||135.99||136.04||136.04||135.99|0
1732706560000|2024-11-27 11:22:40|136.17||136.12||136.17||136.12||32
1732706580000|2024-11-27 11:23:00|136.07|135.99|136.07|135.99|136.07|135.99|136.07|135.99|5
1732706590000|2024-11-27 11:23:10|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|54
1732706600000|2024-11-27 11:23:20|136.07|135.99|136.07|135.94|136.07|135.99|136.07|135.94|20
1732706610000|2024-11-27 11:23:30||135.99||135.99||135.99||135.94|0
1732706620000|2024-11-27 11:23:40|136.12|136.04|136.07|135.99|136.12|136.04|136.07|135.99|41
1732706630000|2024-11-27 11:23:50|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|51
1732706640000|2024-11-27 11:24:00||135.89||135.89||135.89||135.89|4
1732706650000|2024-11-27 11:24:10||135.94||135.94||135.94||135.89|28
1732706660000|2024-11-27 11:24:20||135.89||135.89||135.94||135.89|0
1732706670000|2024-11-27 11:24:30||135.94||135.89||135.94||135.89|0
1732706680000|2024-11-27 11:24:40||135.94||135.89||135.94||135.89|0
1732706690000|2024-11-27 11:24:50||135.94||135.94||135.94||135.94|0
1732706730000|2024-11-27 11:25:30|||||||||15
1732706740000|2024-11-27 11:25:40|136.07|135.99|136.07|135.99|136.07|135.99|136.07|135.94|11
1732706760000|2024-11-27 11:26:00||135.94||135.94||135.99||135.94|1
1732706770000|2024-11-27 11:26:10|136.02|135.99|136.07|135.99|136.07|135.99|136.02|135.99|2
1732706780000|2024-11-27 11:26:20||135.94||135.94||135.99||135.94|0
1732706790000|2024-11-27 11:26:30||135.99||135.99||135.99||135.94|0
1732706800000|2024-11-27 11:26:40||135.94||135.99||135.99||135.94|0
1732706810000|2024-11-27 11:26:50|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|0
1732706820000|2024-11-27 11:27:00|136.07||136.02||136.07||136.02||1
1732706830000|2024-11-27 11:27:10|136.07||136.02||136.07||136.02||3
1732706840000|2024-11-27 11:27:20|136.07||136.02||136.07||136.02||2
1732706850000|2024-11-27 11:27:30|||||||||10
1732706870000|2024-11-27 11:27:50|136.07||136.02||136.07||136.02||13
1732706880000|2024-11-27 11:28:00|136.07|135.99|136.02|135.94|136.07|135.99|136.02|135.94|11
1732706890000|2024-11-27 11:28:10|136.07|135.99|136.07|135.94|136.07|135.99|136.02|135.94|5
1732706900000|2024-11-27 11:28:20|136.02|135.99|136.02|135.94|136.02|135.99|136.02|135.94|0
1732706910000|2024-11-27 11:28:30|136.07||136.02||136.07||136.02||44
1732706920000|2024-11-27 11:28:40|136.07|135.99|136.07|135.99|136.07|135.99|136.07|135.99|2
1732706940000|2024-11-27 11:29:00||135.94||135.94||135.94||135.94|65
1732706950000|2024-11-27 11:29:10|136.02|135.99|136.02|135.94|136.02|135.99|136.02|135.94|1
1732706960000|2024-11-27 11:29:20|||||||||64
1732706990000|2024-11-27 11:29:50||135.89||135.89||135.89||135.89|10
1732707000000|2024-11-27 11:30:00|135.97||136.02||136.02||135.97||32
1732707010000|2024-11-27 11:30:10||135.94||135.94||135.94||135.89|0
1732707020000|2024-11-27 11:30:20|135.97|135.89|135.97|135.89|135.97|135.94|135.97|135.89|0
1732707030000|2024-11-27 11:30:30|136.02|135.94|136.02|135.94|136.02|135.94|135.97|135.89|3
1732707040000|2024-11-27 11:30:40|136.07|135.99|136.07|135.99|136.07|135.99|136.07|135.99|182
1732707050000|2024-11-27 11:30:50|136.12|136.04|136.12|136.04|136.12|136.04|136.12|136.04|161
1732707060000|2024-11-27 11:31:00|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|233
1732707070000|2024-11-27 11:31:10|136.17|136.09|136.17|136.04|136.17|136.09|136.17|136.04|42
1732707080000|2024-11-27 11:31:20|136.12|136.09|136.12|136.04|136.12|136.09|136.12|136.04|32
1732707090000|2024-11-27 11:31:30|136.17||136.17||136.17||136.17||2
1732707100000|2024-11-27 11:31:40||136.09||136.09||136.09||136.09|0
1732707110000|2024-11-27 11:31:50|136.27|136.14|136.22|136.14|136.27|136.14|136.22|136.14|474
1732707120000|2024-11-27 11:32:00|136.27||136.22||136.27||136.22||97
1732707130000|2024-11-27 11:32:10|||||||||1
1732707150000|2024-11-27 11:32:30|||||||||14
1732707160000|2024-11-27 11:32:40||136.09||136.14||136.14||136.09|1
1732707170000|2024-11-27 11:32:50|136.17|136.09|136.22|136.14|136.22|136.14|136.17|136.09|13
1732707180000|2024-11-27 11:33:00|136.27|136.19|136.27|136.19|136.27|136.19|136.27|136.19|24
1732707220000|2024-11-27 11:33:40||136.14||136.19||136.19||136.14|21
1732707230000|2024-11-27 11:33:50|136.22|136.14|136.22|136.14|136.22|136.14|136.22|136.14|1
1732707240000|2024-11-27 11:34:00|136.27||136.22||136.27||136.22||0
1732707250000|2024-11-27 11:34:10|136.27|136.19|136.27|136.19|136.27|136.19|136.27|136.14|7
1732707260000|2024-11-27 11:34:20||136.14||136.14||136.14||136.14|25
1732707270000|2024-11-27 11:34:30||136.19||136.19||136.19||136.14|7
1732707280000|2024-11-27 11:34:40|136.32||136.27||136.32||136.27||79
1732707290000|2024-11-27 11:34:50|136.32|136.24|136.32|136.24|136.32|136.24|136.27|136.24|8
1732707300000|2024-11-27 11:35:00|136.37||136.32||136.37||136.32||0
1732707310000|2024-11-27 11:35:10|136.37|136.29|136.32|136.24|136.37|136.29|136.32|136.24|3
1732707320000|2024-11-27 11:35:20|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|165
1732707340000|2024-11-27 11:35:40|136.42|136.34|136.42|136.29|136.42|136.34|136.42|136.29|27
1732707350000|2024-11-27 11:35:50|136.37|136.34|136.42|136.29|136.42|136.34|136.37|136.29|13
1732707360000|2024-11-27 11:36:00|136.37|136.24|136.37|136.29|136.42|136.29|136.37|136.24|13
1732707370000|2024-11-27 11:36:10|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|35
1732707380000|2024-11-27 11:36:20|||||||||66
1732707390000|2024-11-27 11:36:30|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|1
1732707400000|2024-11-27 11:36:40|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.44|549
1732707410000|2024-11-27 11:36:50||136.44||136.44||136.49||136.44|22
1732707420000|2024-11-27 11:37:00|136.52||136.57||136.57||136.52||56
1732707430000|2024-11-27 11:37:10|136.52||136.52||136.57||136.52||27
1732707450000|2024-11-27 11:37:30|136.57|136.49|136.57|136.49|136.57|136.49|136.52|136.44|526
1732707470000|2024-11-27 11:37:50|136.52|136.44|136.57|136.44|136.57|136.49|136.52|136.44|29
1732707480000|2024-11-27 11:38:00||136.49||136.49||136.49||136.49|0
1732707500000|2024-11-27 11:38:20|136.52|136.44|136.57|136.49|136.57|136.49|136.52|136.44|28
1732707510000|2024-11-27 11:38:30||136.44||136.44||136.44||136.44|3
1732707520000|2024-11-27 11:38:40||136.49||136.49||136.49||136.44|0
1732707530000|2024-11-27 11:38:50|||||||||8
1732707550000|2024-11-27 11:39:10|||||||||125
1732707560000|2024-11-27 11:39:20||136.44||136.44||136.44||136.44|46
1732707570000|2024-11-27 11:39:30|136.52|136.49|136.57|136.49|136.57|136.49|136.52|136.44|231
1732707600000|2024-11-27 11:40:00||136.44||136.49||136.49||136.44|13
1732707630000|2024-11-27 11:40:30|||||||||5
1732707640000|2024-11-27 11:40:40|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|20
1732707680000|2024-11-27 11:41:20|136.57|136.49|136.52|136.44|136.57|136.49|136.52|136.44|67
1732707750000|2024-11-27 11:42:30|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|168
1732707760000|2024-11-27 11:42:40|136.42|136.34|136.42|136.29|136.42|136.34|136.32|136.24|123
1732707770000|2024-11-27 11:42:50|136.37|136.34|136.42|136.34|136.42|136.34|136.37|136.34|7
1732707780000|2024-11-27 11:43:00|||||||||11
1732707790000|2024-11-27 11:43:10|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|35
1732707800000|2024-11-27 11:43:20||136.34||136.34||136.39||136.34|0
1732707810000|2024-11-27 11:43:30|136.42||136.42||136.42||136.42||0
1732707830000|2024-11-27 11:43:50|136.37|136.29|136.42|136.29|136.42|136.29|136.37|136.29|11
1732707840000|2024-11-27 11:44:00|136.47|136.34|136.47|136.39|136.47|136.39|136.47|136.29|109
1732707860000|2024-11-27 11:44:20|136.52||136.52||136.52||136.47||24
1732707870000|2024-11-27 11:44:30|136.47||136.47||136.47||136.47||0
1732707890000|2024-11-27 11:44:50|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|43
1732707900000|2024-11-27 11:45:00|136.57|136.49|136.62|136.54|136.62|136.54|136.57|136.49|159
1732707910000|2024-11-27 11:45:10|||||||||51
1732707930000|2024-11-27 11:45:30|||||||||11
1732707940000|2024-11-27 11:45:40|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|28
1732707950000|2024-11-27 11:45:50|136.62|136.54|136.67|136.59|136.67|136.59|136.62|136.54|226
1732707960000|2024-11-27 11:46:00|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|303
1732707970000|2024-11-27 11:46:10||136.49||136.49||136.54||136.49|8
1732707980000|2024-11-27 11:46:20|136.57||136.62||136.62||136.57||3
1732707990000|2024-11-27 11:46:30|136.67|136.54|136.62|136.54|136.67|136.59|136.62|136.54|118
1732708000000|2024-11-27 11:46:40|136.67||136.67||136.67||136.62||2
1732708010000|2024-11-27 11:46:50|136.62||136.62||136.62||136.62||0
1732708020000|2024-11-27 11:47:00|||||||||2
1732708030000|2024-11-27 11:47:10||136.49||136.49||136.49||136.49|1
1732708040000|2024-11-27 11:47:20|136.57|136.54|136.62|136.54|136.62|136.54|136.57|136.54|0
1732708050000|2024-11-27 11:47:30||136.49||136.49||136.49||136.49|1
1732708060000|2024-11-27 11:47:40|136.57||136.62||136.62||136.57||0
1732708070000|2024-11-27 11:47:50|136.57||136.57||136.57||136.57||0
1732708080000|2024-11-27 11:48:00|||||||||7
1732708090000|2024-11-27 11:48:10|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|3
1732708100000|2024-11-27 11:48:20||136.49||136.54||136.54||136.49|3
1732708140000|2024-11-27 11:49:00|136.67||136.67||136.67||136.67||12
1732708150000|2024-11-27 11:49:10|136.62||136.62||136.62||136.62||7
1732708160000|2024-11-27 11:49:20|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|2
1732708170000|2024-11-27 11:49:30|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|131
1732708180000|2024-11-27 11:49:40|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|4
1732708190000|2024-11-27 11:49:50|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|189
1732708230000|2024-11-27 11:50:30|136.67|136.59|136.67|136.54|136.67|136.59|136.62|136.54|7
1732708240000|2024-11-27 11:50:40|136.62||136.62||136.67||136.62||0
1732708250000|2024-11-27 11:50:50|136.67||136.62||136.67||136.62||2
1732708260000|2024-11-27 11:51:00|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|8
1732708280000|2024-11-27 11:51:20|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|1
1732708290000|2024-11-27 11:51:30|136.67|136.59|136.67|136.59|136.72|136.59|136.67|136.59|3
1732708300000|2024-11-27 11:51:40|136.72||136.72||136.72||136.67||1
1732708310000|2024-11-27 11:51:50||136.64||136.64||136.64||136.64|0
1732708320000|2024-11-27 11:52:00|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|1
1732708330000|2024-11-27 11:52:10|136.72||136.72||136.72||136.72||2
1732708340000|2024-11-27 11:52:20||136.64||136.64||136.64||136.64|0
1732708350000|2024-11-27 11:52:30||136.59||136.64||136.64||136.59|9
1732708380000|2024-11-27 11:53:00|||||||||7
1732708390000|2024-11-27 11:53:10|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|433
1732708400000|2024-11-27 11:53:20|||||||||127
1732708470000|2024-11-27 11:54:30|||||||||78
1732708490000|2024-11-27 11:54:50||136.69||136.74||136.74||136.69|34
1732708500000|2024-11-27 11:55:00|136.87||136.82||136.87||136.82||0
1732708510000|2024-11-27 11:55:10|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.74|0
1732708530000|2024-11-27 11:55:30||136.74||136.74||136.79||136.74|6
1732708540000|2024-11-27 11:55:40||136.79||136.79||136.79||136.79|0
1732708550000|2024-11-27 11:55:50|136.92|136.84|136.92|136.79|136.92|136.84|136.87|136.79|19
1732708560000|2024-11-27 11:56:00|136.87||136.87||136.92||136.87||0
1732708570000|2024-11-27 11:56:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|99
1732708610000|2024-11-27 11:56:50|136.87|136.79|136.87|136.79|136.92|136.84|136.87|136.79|585
1732708620000|2024-11-27 11:57:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|8
1732708640000|2024-11-27 11:57:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|119
1732708660000|2024-11-27 11:57:40|||||||||8
1732708680000|2024-11-27 11:58:00|||||||||2
1732708690000|2024-11-27 11:58:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|131
1732708700000|2024-11-27 11:58:20|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|627
1732708710000|2024-11-27 11:58:30|||||||||125
1732708720000|2024-11-27 11:58:40|||||||||39
1732708730000|2024-11-27 11:58:50|||||||||63
1732708740000|2024-11-27 11:59:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|66
1732708750000|2024-11-27 11:59:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|17
1732708760000|2024-11-27 11:59:20|||||||||1
1732708770000|2024-11-27 11:59:30|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|128
1732708780000|2024-11-27 11:59:40|137.07|136.99|137.07|136.99|137.07|136.99|137.02|136.94|14
1732708790000|2024-11-27 11:59:50|||||||||2
1732708800000|2024-11-27 12:00:00|||||||||25
1732708810000|2024-11-27 12:00:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|25
1732708820000|2024-11-27 12:00:20|||||||||291
1732708830000|2024-11-27 12:00:30|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|90
1732708860000|2024-11-27 12:01:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|0
1732708870000|2024-11-27 12:01:10|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|4
1732708880000|2024-11-27 12:01:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|0
1732708890000|2024-11-27 12:01:30|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.89|0
1732708900000|2024-11-27 12:01:40||136.89||136.89||136.89||136.89|4
1732708910000|2024-11-27 12:01:50||136.94||136.94||136.94||136.89|0
1732708940000|2024-11-27 12:02:20|||||||||144
1732708960000|2024-11-27 12:02:40|||||||||1
1732708980000|2024-11-27 12:03:00|136.97|136.89|136.97|136.89|137.02|136.94|136.97|136.89|209
1732708990000|2024-11-27 12:03:10|137.02||136.97||137.02||136.97||1
1732709000000|2024-11-27 12:03:20|137.02|136.94|137.02|136.94|137.02|136.94|136.97|136.94|47
1732709010000|2024-11-27 12:03:30|||||||||113
1732709020000|2024-11-27 12:03:40|||||||||19
1732709030000|2024-11-27 12:03:50|136.97|136.89|137.02|136.89|137.02|136.89|136.97|136.89|0
1732709040000|2024-11-27 12:04:00|136.97||136.97||136.97||136.97||140
1732709050000|2024-11-27 12:04:10|136.92|136.84|136.97|136.84|136.97|136.89|136.92|136.84|8
1732709060000|2024-11-27 12:04:20|136.92||136.97||136.97||136.92||10
1732709070000|2024-11-27 12:04:30|136.92||136.92||136.92||136.92||0
1732709110000|2024-11-27 12:05:10|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|6
1732709120000|2024-11-27 12:05:20|136.92||136.87||136.92||136.87||11
1732709130000|2024-11-27 12:05:30|136.92|136.84|136.92|136.79|136.92|136.84|136.87|136.79|38
1732709140000|2024-11-27 12:05:40||136.84||136.79||136.84||136.79|2
1732709150000|2024-11-27 12:05:50|136.87|136.84|136.87|136.79|136.87|136.84|136.87|136.79|8
1732709160000|2024-11-27 12:06:00|136.92|136.84|136.92|136.79|136.92|136.84|136.87|136.79|2
1732709170000|2024-11-27 12:06:10|136.87||136.87||136.92||136.87||0
1732709210000|2024-11-27 12:06:50|136.92|136.84|136.97|136.89|136.97|136.89|136.92|136.84|62
1732709230000|2024-11-27 12:07:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|4
1732709260000|2024-11-27 12:07:40|||||||||3
1732709270000|2024-11-27 12:07:50|||||||||1
1732709290000|2024-11-27 12:08:10|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|5
1732709300000|2024-11-27 12:08:20|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|43
1732709310000|2024-11-27 12:08:30|||||||||59
1732709340000|2024-11-27 12:09:00|136.87|136.79|136.87|136.79|136.87|136.84|136.87|136.79|46
1732709370000|2024-11-27 12:09:30|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|2959
1732709380000|2024-11-27 12:09:40|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|9
1732709390000|2024-11-27 12:09:50|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|3
1732709400000|2024-11-27 12:10:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|137
1732709410000|2024-11-27 12:10:10|136.87|136.79|136.92|136.79|136.92|136.84|136.87|136.79|155
1732709420000|2024-11-27 12:10:20|136.87||136.87||136.92||136.87||0
1732709450000|2024-11-27 12:10:50|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|50
1732709460000|2024-11-27 12:11:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|1
1732709470000|2024-11-27 12:11:10||136.74||136.79||136.79||136.74|0
1732709480000|2024-11-27 12:11:20||136.74||136.74||136.79||136.74|0
1732709490000|2024-11-27 12:11:30|136.82|136.79|136.87|136.74|136.87|136.79|136.82|136.74|0
1732709500000|2024-11-27 12:11:40||136.79||136.74||136.79||136.74|0
1732709510000|2024-11-27 12:11:50||136.79||136.79||136.79||136.79|0
1732709520000|2024-11-27 12:12:00||136.74||136.79||136.79||136.74|0
1732709530000|2024-11-27 12:12:10|136.82|136.74|136.82|136.74|136.87|136.74|136.82|136.74|1
1732709570000|2024-11-27 12:12:50|136.77|136.69|136.77|136.69|136.82|136.69|136.77|136.69|16
1732709580000|2024-11-27 12:13:00|136.82||136.77||136.82||136.77||0
1732709600000|2024-11-27 12:13:20|136.82||136.77||136.82||136.77||0
1732709620000|2024-11-27 12:13:40|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|2
1732709630000|2024-11-27 12:13:50|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|58
1732709640000|2024-11-27 12:14:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|2
1732709700000|2024-11-27 12:15:00|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|9
1732709750000|2024-11-27 12:15:50|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|5
1732709760000|2024-11-27 12:16:00|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|45
1732709770000|2024-11-27 12:16:10|136.87||136.87||136.87||136.82||0
1732709780000|2024-11-27 12:16:20|136.82||136.87||136.87||136.82||0
1732709790000|2024-11-27 12:16:30|136.82||136.82||136.82||136.82||0
1732709820000|2024-11-27 12:17:00|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|2
1732709840000|2024-11-27 12:17:20|136.72|136.64|136.77|136.64|136.77|136.69|136.72|136.64|195
1732709850000|2024-11-27 12:17:30|136.72|136.69|136.77|136.69|136.77|136.69|136.72|136.69|4
1732709870000|2024-11-27 12:17:50||136.64||136.69||136.69||136.64|25
1732709880000|2024-11-27 12:18:00|||||||||1
1732709900000|2024-11-27 12:18:20|136.82|136.74|136.82|136.74|136.82|136.74|136.77|136.74|6
1732709910000|2024-11-27 12:18:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|16
1732709930000|2024-11-27 12:18:50|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|1
1732709940000|2024-11-27 12:19:00|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|28
1732710000000|2024-11-27 12:20:00|||||||||23
1732710010000|2024-11-27 12:20:10|136.77|136.69|136.82|136.69|136.82|136.74|136.77|136.69|14
1732710020000|2024-11-27 12:20:20||136.74||136.74||136.74||136.69|0
1732710060000|2024-11-27 12:21:00|136.87||136.87||136.87||136.87||29
1732710070000|2024-11-27 12:21:10|136.82||136.87||136.87||136.82||7
1732710080000|2024-11-27 12:21:20||136.79||136.79||136.79||136.79|0
1732710090000|2024-11-27 12:21:30|||||||||25
1732710100000|2024-11-27 12:21:40|||||||||1
1732710110000|2024-11-27 12:21:50|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|36
1732710130000|2024-11-27 12:22:10|||||||||4
1732710180000|2024-11-27 12:23:00||136.79||136.84||136.84||136.79|20
1732710200000|2024-11-27 12:23:20|136.87|136.79|136.92|136.79|136.92|136.84|136.87|136.79|9
1732710210000|2024-11-27 12:23:30|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|6
1732710280000|2024-11-27 12:24:40|||||||||1
1732710290000|2024-11-27 12:24:50|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|24
1732710310000|2024-11-27 12:25:10|136.92||136.92||136.92||136.92||6
1732710320000|2024-11-27 12:25:20||136.84||136.84||136.84||136.84|0
1732710340000|2024-11-27 12:25:40|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|37
1732710350000|2024-11-27 12:25:50|136.92||136.92||136.92||136.87||12
1732710360000|2024-11-27 12:26:00|136.87||136.87||136.87||136.87||0
1732710370000|2024-11-27 12:26:10|136.92|136.84|136.92|136.84|136.92|136.84|136.87|136.79|7
1732710380000|2024-11-27 12:26:20|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|2
1732710390000|2024-11-27 12:26:30|||||||||1250
1732710400000|2024-11-27 12:26:40|||||||||10
1732710420000|2024-11-27 12:27:00|136.82|136.74|136.82|136.74|136.87|136.74|136.82|136.74|1
1732710430000|2024-11-27 12:27:10|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|4
1732710440000|2024-11-27 12:27:20|136.87||136.82||136.87||136.82||0
1732710480000|2024-11-27 12:28:00|||||||||1
1732710490000|2024-11-27 12:28:10|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|6
1732710540000|2024-11-27 12:29:00|136.72|136.64|136.77|136.64|136.77|136.69|136.72|136.64|11
1732710550000|2024-11-27 12:29:10|136.72|136.69|136.77|136.69|136.77|136.69|136.72|136.64|0
1732710560000|2024-11-27 12:29:20|136.87|136.64|136.87|136.79|136.87|136.79|136.82|136.64|206
1732710590000|2024-11-27 12:29:50|136.92||136.87||136.92||136.87||0
1732710600000|2024-11-27 12:30:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|21
1732710620000|2024-11-27 12:30:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|61
1732710630000|2024-11-27 12:30:30|||||||||61
1732710640000|2024-11-27 12:30:40|||||||||12
1732710650000|2024-11-27 12:30:50|||||||||33
1732710690000|2024-11-27 12:31:30|||||||||2
1732710710000|2024-11-27 12:31:50|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|41
1732710720000|2024-11-27 12:32:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|5
1732710730000|2024-11-27 12:32:10|||||||||10
1732710740000|2024-11-27 12:32:20|||||||||9
1732710770000|2024-11-27 12:32:50|||||||||3
1732710800000|2024-11-27 12:33:20|||||||||1
1732710820000|2024-11-27 12:33:40|||||||||1
1732710830000|2024-11-27 12:33:50|||||||||3
1732710840000|2024-11-27 12:34:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|49
1732710850000|2024-11-27 12:34:10|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|26
1732710860000|2024-11-27 12:34:20|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|279
1732710910000|2024-11-27 12:35:10|136.97|136.89|137.02|136.89|137.02|136.89|136.97|136.89|3
1732710920000|2024-11-27 12:35:20|136.97|136.94|136.97|136.89|137.02|136.94|136.97|136.89|19
1732710930000|2024-11-27 12:35:30|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.89|9
1732710940000|2024-11-27 12:35:40||136.89||136.94||136.94||136.89|1
1732710960000|2024-11-27 12:36:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|2
1732710970000|2024-11-27 12:36:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|72
1732710980000|2024-11-27 12:36:20|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|131
1732710990000|2024-11-27 12:36:30|136.92||136.92||136.92||136.92||1
1732711000000|2024-11-27 12:36:40||136.84||136.84||136.84||136.79|2
1732711010000|2024-11-27 12:36:50|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|15
1732711020000|2024-11-27 12:37:00||136.84||136.89||136.89||136.84|6
1732711030000|2024-11-27 12:37:10|136.92|136.84|136.92|136.84|136.97|136.84|136.92|136.84|0
1732711040000|2024-11-27 12:37:20|||||||||150
1732711070000|2024-11-27 12:37:50|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|24
1732711080000|2024-11-27 12:38:00|136.92|136.74|136.82|136.74|136.92|136.74|136.82|136.74|1
1732711090000|2024-11-27 12:38:10|136.87|136.79|136.87|136.74|136.87|136.79|136.82|136.74|8
1732711100000|2024-11-27 12:38:20||136.79||136.79||136.79||136.79|0
1732711130000|2024-11-27 12:38:50|||||||||1
1732711140000|2024-11-27 12:39:00|136.82|136.74|136.87|136.74|136.87|136.74|136.82|136.74|8
1732711150000|2024-11-27 12:39:10|136.82|136.79|136.87|136.74|136.87|136.79|136.82|136.74|173
1732711160000|2024-11-27 12:39:20|136.82||136.82||136.87||136.82||3
1732711170000|2024-11-27 12:39:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|2
1732711180000|2024-11-27 12:39:40|||||||||20
1732711210000|2024-11-27 12:40:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|9
1732711220000|2024-11-27 12:40:20|137.02|136.89|136.97|136.89|137.02|136.89|136.97|136.89|21
1732711260000|2024-11-27 12:41:00|||||||||7
1732711270000|2024-11-27 12:41:10|||||||||57
1732711300000|2024-11-27 12:41:40|||||||||202
1732711310000|2024-11-27 12:41:50|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|861
1732711320000|2024-11-27 12:42:00|||||||||8
1732711330000|2024-11-27 12:42:10|136.92|136.74|136.92|136.79|136.92|136.79|136.92|136.74|12
1732711340000|2024-11-27 12:42:20|136.87||136.92||136.92||136.87||0
1732711350000|2024-11-27 12:42:30|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|0
1732711370000|2024-11-27 12:42:50|||||||||6
1732711380000|2024-11-27 12:43:00|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|8
1732711390000|2024-11-27 12:43:10|136.92||136.87||136.92||136.87||0
1732711400000|2024-11-27 12:43:20|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|3
1732711410000|2024-11-27 12:43:30|136.87|136.79|136.92|136.79|136.92|136.84|136.87|136.79|0
1732711420000|2024-11-27 12:43:40|136.87|136.89|136.97|136.89|136.97|136.89|136.87|136.89|506
1732711430000|2024-11-27 12:43:50|||||||||4600
1732711440000|2024-11-27 12:44:00|137.02|136.84|137.02|136.94|137.02|136.94|137.02|136.84|319
1732711450000|2024-11-27 12:44:10|||||||||78
1732711460000|2024-11-27 12:44:20|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|357
1732711480000|2024-11-27 12:44:40|||||||||2
1732711490000|2024-11-27 12:44:50|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|88
1732711500000|2024-11-27 12:45:00|||||||||2
1732711510000|2024-11-27 12:45:10|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|367
1732711520000|2024-11-27 12:45:20|||||||||23
1732711540000|2024-11-27 12:45:40|||||||||31
1732711550000|2024-11-27 12:45:50|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|14
1732711560000|2024-11-27 12:46:00|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|11
1732711570000|2024-11-27 12:46:10|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|3
1732711580000|2024-11-27 12:46:20|137.12|137.04|137.12|136.99|137.12|137.04|137.12|136.99|1
1732711590000|2024-11-27 12:46:30|137.07|137.04|137.07|136.99|137.07|137.04|137.07|136.99|10
1732711610000|2024-11-27 12:46:50|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|1
1732711620000|2024-11-27 12:47:00||136.99||137.04||137.04||136.99|0
1732711630000|2024-11-27 12:47:10|137.07|136.99|137.07|136.99|137.07|137.04|137.07|136.99|0
1732711640000|2024-11-27 12:47:20|137.12||137.07||137.12||137.07||4
1732711680000|2024-11-27 12:48:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|1
1732711700000|2024-11-27 12:48:20|137.07|136.99|137.07|136.99|137.07|136.99|137.02|136.99|21
1732711710000|2024-11-27 12:48:30||136.94||136.99||136.99||136.94|2
1732711720000|2024-11-27 12:48:40|137.02|136.94|137.02|136.94|137.02|136.99|137.02|136.94|0
1732711740000|2024-11-27 12:49:00|||||||||13
1732711750000|2024-11-27 12:49:10|||||||||90
1732711760000|2024-11-27 12:49:20|||||||||6
1732711770000|2024-11-27 12:49:30|136.97|136.89|136.97|136.89|136.97|136.89|136.92|136.84|14
1732711780000|2024-11-27 12:49:40||136.84||136.89||136.89||136.84|7
1732711800000|2024-11-27 12:50:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|0
1732711810000|2024-11-27 12:50:10|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|9
1732711830000|2024-11-27 12:50:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|11
1732711840000|2024-11-27 12:50:40||136.79||136.84||136.84||136.79|0
1732711850000|2024-11-27 12:50:50|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.79|5
1732711860000|2024-11-27 12:51:00||136.84||136.84||136.84||136.84|0
1732711870000|2024-11-27 12:51:10||136.79||136.79||136.79||136.79|11
1732711880000|2024-11-27 12:51:20||136.84||136.84||136.84||136.79|0
1732711890000|2024-11-27 12:51:30||136.79||136.79||136.79||136.79|1000
1732711900000|2024-11-27 12:51:40|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|0
1732711910000|2024-11-27 12:51:50|||||||||25
1732711920000|2024-11-27 12:52:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|12
1732711930000|2024-11-27 12:52:10||136.84||136.84||136.89||136.84|3
1732711940000|2024-11-27 12:52:20||136.89||136.89||136.89||136.89|0
1732711990000|2024-11-27 12:53:10|||||||||1
1732712020000|2024-11-27 12:53:40|||||||||2
1732712040000|2024-11-27 12:54:00|136.92|136.84|136.97|136.84|136.97|136.84|136.92|136.84|4
1732712050000|2024-11-27 12:54:10|136.92||136.92||136.92||136.92||0
1732712060000|2024-11-27 12:54:20|136.97|136.89|136.97|136.89|136.97|136.89|136.92|136.89|3
1732712070000|2024-11-27 12:54:30|136.92|136.84|136.92|136.84|136.97|136.84|136.92|136.84|2
1732712080000|2024-11-27 12:54:40|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|0
1732712100000|2024-11-27 12:55:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|2
1732712120000|2024-11-27 12:55:20|136.97||136.97||136.97||136.97||15
1732712130000|2024-11-27 12:55:30|136.92|136.89|136.92|136.84|136.92|136.89|136.92|136.84|4
1732712140000|2024-11-27 12:55:40|136.97||136.92||136.97||136.92||0
1732712150000|2024-11-27 12:55:50|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|1
1732712170000|2024-11-27 12:56:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|4
1732712190000|2024-11-27 12:56:30|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|10
1732712200000|2024-11-27 12:56:40||136.79||136.84||136.84||136.79|0
1732712220000|2024-11-27 12:57:00|||||||||2
1732712240000|2024-11-27 12:57:20||136.79||136.79||136.79||136.79|10
1732712250000|2024-11-27 12:57:30|136.82|136.74|136.82|136.74|136.87|136.74|136.82|136.74|177
1732712280000|2024-11-27 12:58:00|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|5
1732712300000|2024-11-27 12:58:20|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|0
1732712310000|2024-11-27 12:58:30|136.87||136.82||136.87||136.82||1
1732712320000|2024-11-27 12:58:40|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|5
1732712350000|2024-11-27 12:59:10|136.82|136.74|136.77|136.69|136.82|136.74|136.77|136.69|10
1732712360000|2024-11-27 12:59:20|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|14
1732712370000|2024-11-27 12:59:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|7
1732712400000|2024-11-27 13:00:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|303
1732712430000|2024-11-27 13:00:30|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|24
1732712450000|2024-11-27 13:00:50|136.77|136.69|136.82|136.69|136.82|136.69|136.77|136.69|12
1732712460000|2024-11-27 13:01:00|136.77|136.74|136.77|136.69|136.77|136.74|136.77|136.69|17
1732712500000|2024-11-27 13:01:40|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|2
1732712530000|2024-11-27 13:02:10||136.69||136.69||136.69||136.69|13
1732712540000|2024-11-27 13:02:20|136.77||136.77||136.82||136.77||0
1732712570000|2024-11-27 13:02:50|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|29
1732712600000|2024-11-27 13:03:20|||||||||9
1732712610000|2024-11-27 13:03:30|136.87|136.79|136.87|136.74|136.87|136.79|136.82|136.74|38
1732712620000|2024-11-27 13:03:40|136.82|136.79|136.82|136.74|136.87|136.79|136.82|136.74|1
1732712630000|2024-11-27 13:03:50|136.87|136.79|136.92|136.79|136.92|136.79|136.82|136.79|7
1732712640000|2024-11-27 13:04:00|136.87||136.87||136.92||136.87||0
1732712650000|2024-11-27 13:04:10|||||||||1
1732712660000|2024-11-27 13:04:20|136.92||136.87||136.92||136.87||15
1732712690000|2024-11-27 13:04:50|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|1
1732712700000|2024-11-27 13:05:00|||||||||1
1732712720000|2024-11-27 13:05:20|||||||||1
1732712730000|2024-11-27 13:05:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|6
1732712750000|2024-11-27 13:05:50|136.92|136.84|136.92|136.79|136.92|136.84|136.92|136.79|23
1732712760000|2024-11-27 13:06:00|136.87||136.92||136.92||136.87||0
1732712770000|2024-11-27 13:06:10|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.79|0
1732712780000|2024-11-27 13:06:20|136.87|136.79|136.92|136.79|136.92|136.84|136.87|136.79|2
1732712790000|2024-11-27 13:06:30|136.87|136.84|136.92|136.79|136.92|136.84|136.87|136.79|18
1732712800000|2024-11-27 13:06:40||136.84||136.84||136.84||136.79|0
1732712810000|2024-11-27 13:06:50|136.87|136.79|136.92|136.79|136.92|136.84|136.87|136.79|18
1732712820000|2024-11-27 13:07:00|136.87|136.84|136.92|136.79|136.92|136.84|136.87|136.79|27
1732712830000|2024-11-27 13:07:10|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|1
1732712850000|2024-11-27 13:07:30|||||||||4
1732712860000|2024-11-27 13:07:40|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|91
1732712870000|2024-11-27 13:07:50|136.92|136.84|136.97|136.84|136.97|136.84|136.92|136.84|8
1732712880000|2024-11-27 13:08:00|136.92|136.89|136.97|136.84|136.97|136.89|136.92|136.84|1
1732712890000|2024-11-27 13:08:10||136.89||136.89||136.89||136.89|0
1732712900000|2024-11-27 13:08:20||136.84||136.84||136.84||136.84|3
1732712910000|2024-11-27 13:08:30|136.92||136.92||136.92||136.92||1
1732712920000|2024-11-27 13:08:40||136.79||136.79||136.79||136.79|11
1732712930000|2024-11-27 13:08:50||136.84||136.84||136.84||136.84|0
1732712940000|2024-11-27 13:09:00|||||||||2
1732712960000|2024-11-27 13:09:20|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|25
1732713000000|2024-11-27 13:10:00||136.84||136.89||136.89||136.84|8
1732713010000|2024-11-27 13:10:10||136.84||136.89||136.89||136.84|0
1732713020000|2024-11-27 13:10:20||136.84||136.84||136.84||136.84|0
1732713030000|2024-11-27 13:10:30|136.92||136.92||136.92||136.92||0
1732713040000|2024-11-27 13:10:40|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|4
1732713050000|2024-11-27 13:10:50|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|1
1732713070000|2024-11-27 13:11:10|136.97|136.89|136.97|136.84|136.97|136.89|136.97|136.84|2
1732713080000|2024-11-27 13:11:20||136.89||136.84||136.89||136.84|1
1732713090000|2024-11-27 13:11:30|136.92||136.92||136.97||136.92||0
1732713110000|2024-11-27 13:11:50|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.79|5
1732713120000|2024-11-27 13:12:00|136.87|136.74|136.87|136.79|136.87|136.79|136.82|136.74|18
1732713140000|2024-11-27 13:12:20|136.92||136.87||136.92||136.87||0
1732713150000|2024-11-27 13:12:30|136.92||136.87||136.92||136.87||0
1732713160000|2024-11-27 13:12:40||136.74||136.74||136.74||136.74|2
1732713170000|2024-11-27 13:12:50||136.79||136.79||136.79||136.74|0
1732713180000|2024-11-27 13:13:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|2
1732713200000|2024-11-27 13:13:20|||||||||25
1732713210000|2024-11-27 13:13:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.74|1
1732713240000|2024-11-27 13:14:00|||||||||7
1732713250000|2024-11-27 13:14:10||136.74||136.74||136.79||136.74|1
1732713260000|2024-11-27 13:14:20||136.79||136.79||136.79||136.74|0
1732713270000|2024-11-27 13:14:30|136.82|136.74|136.87|136.74|136.87|136.79|136.82|136.74|3
1732713290000|2024-11-27 13:14:50||136.79||136.74||136.79||136.74|1
1732713300000|2024-11-27 13:15:00|136.82||136.87||136.87||136.82||3
1732713310000|2024-11-27 13:15:10||136.79||136.79||136.79||136.79|0
1732713330000|2024-11-27 13:15:30|136.92||136.92||136.92||136.92||0
1732713340000|2024-11-27 13:15:40|136.87||136.87||136.92||136.87||0
1732713350000|2024-11-27 13:15:50|||||||||2
1732713360000|2024-11-27 13:16:00||136.74||136.79||136.79||136.74|9
1732713380000|2024-11-27 13:16:20|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|20
1732713390000|2024-11-27 13:16:30|136.87|136.79|136.87|136.79|136.87|136.79|136.82|136.74|26
1732713400000|2024-11-27 13:16:40|136.82|136.74|136.87|136.74|136.87|136.74|136.82|136.74|2
1732713410000|2024-11-27 13:16:50|136.82|136.69|136.82|136.69|136.82|136.69|136.77|136.69|7
1732713420000|2024-11-27 13:17:00|136.77||136.77||136.82||136.77||2
1732713430000|2024-11-27 13:17:10||136.64||136.64||136.64||136.64|2
1732713440000|2024-11-27 13:17:20|136.72||136.77||136.77||136.72||0
1732713450000|2024-11-27 13:17:30|136.72||136.72||136.72||136.72||0
1732713470000|2024-11-27 13:17:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.64|2
1732713490000|2024-11-27 13:18:10|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|4
1732713520000|2024-11-27 13:18:40|||||||||1
1732713560000|2024-11-27 13:19:20|136.77|136.69|136.77|136.64|136.77|136.69|136.77|136.64|8
1732713570000|2024-11-27 13:19:30|136.72||136.77||136.77||136.72||1
1732713580000|2024-11-27 13:19:40|136.72|136.69|136.72|136.64|136.72|136.69|136.72|136.64|6
1732713590000|2024-11-27 13:19:50|||||||||2
1732713620000|2024-11-27 13:20:20|||||||||32
1732713640000|2024-11-27 13:20:40|||||||||32
1732713650000|2024-11-27 13:20:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|18
1732713660000|2024-11-27 13:21:00|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|316
1732713670000|2024-11-27 13:21:10|||||||||32
1732713690000|2024-11-27 13:21:30|136.82||136.82||136.82||136.77||46
1732713700000|2024-11-27 13:21:40|136.77||136.77||136.77||136.77||1
1732713710000|2024-11-27 13:21:50|136.82||136.77||136.82||136.77||0
1732713720000|2024-11-27 13:22:00|136.82||136.77||136.82||136.77||0
1732713730000|2024-11-27 13:22:10|136.82||136.77||136.82||136.77||1
1732713740000|2024-11-27 13:22:20|136.82||136.77||136.82||136.77||0
1732713750000|2024-11-27 13:22:30|136.82||136.77||136.82||136.77||0
1732713760000|2024-11-27 13:22:40|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|27
1732713770000|2024-11-27 13:22:50|136.77|136.69|136.77|136.69|136.77|136.74|136.77|136.69|11
1732713780000|2024-11-27 13:23:00|136.82||136.82||136.82||136.77||0
1732713790000|2024-11-27 13:23:10||136.74||136.74||136.74||136.74|5
1732713800000|2024-11-27 13:23:20||136.69||136.74||136.74||136.69|9602
1732713840000|2024-11-27 13:24:00|||||||||32
1732713900000|2024-11-27 13:25:00|||||||||2
1732713910000|2024-11-27 13:25:10|||||||||3
1732713940000|2024-11-27 13:25:40|||||||||1
1732713960000|2024-11-27 13:26:00|136.87||136.82||136.87||136.82||81
1732713980000|2024-11-27 13:26:20|136.87||136.82||136.87||136.82||32
1732714080000|2024-11-27 13:28:00|||||||||3
1732714110000|2024-11-27 13:28:30|136.87|136.79|136.87|136.79|136.87|136.79|136.82|136.79|47
1732714130000|2024-11-27 13:28:50|||||||||1
1732714140000|2024-11-27 13:29:00|||||||||3
1732714150000|2024-11-27 13:29:10|||||||||2
1732714170000|2024-11-27 13:29:30|||||||||10
1732714180000|2024-11-27 13:29:40|||||||||1
1732714200000|2024-11-27 13:30:00|||||||||2
1732714210000|2024-11-27 13:30:10|136.92||136.92||136.92||136.92||21
1732714220000|2024-11-27 13:30:20|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|30
1732714240000|2024-11-27 13:30:40|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|31
1732714250000|2024-11-27 13:30:50|136.92||136.87||136.92||136.87||12
1732714260000|2024-11-27 13:31:00|||||||||13
1732714270000|2024-11-27 13:31:10|136.92||136.87||136.92||136.87||14
1732714310000|2024-11-27 13:31:50|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|140
1732714320000|2024-11-27 13:32:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|19
1732714330000|2024-11-27 13:32:10|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|12
1732714340000|2024-11-27 13:32:20|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|110
1732714350000|2024-11-27 13:32:30|||||||||7
1732714370000|2024-11-27 13:32:50|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|16
1732714390000|2024-11-27 13:33:10|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|21
1732714400000|2024-11-27 13:33:20|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|4
1732714410000|2024-11-27 13:33:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|3
1732714420000|2024-11-27 13:33:40|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|10
1732714430000|2024-11-27 13:33:50|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|4
1732714440000|2024-11-27 13:34:00|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.79|5
1732714450000|2024-11-27 13:34:10|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|0
1732714460000|2024-11-27 13:34:20|136.87|136.79|136.87|136.79|136.92|136.79|136.87|136.79|6
1732714470000|2024-11-27 13:34:30|||||||||3
1732714500000|2024-11-27 13:35:00|136.92||136.87||136.92||136.87||0
1732714510000|2024-11-27 13:35:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|7
1732714530000|2024-11-27 13:35:30|||||||||2
1732714540000|2024-11-27 13:35:40|136.97|136.89|136.97|136.84|136.97|136.89|136.97|136.84|7
1732714560000|2024-11-27 13:36:00||136.89||136.89||136.89||136.84|5
1732714570000|2024-11-27 13:36:10|137.02||136.97||137.02||136.97||36
1732714580000|2024-11-27 13:36:20|137.02||136.97||137.02||136.97||12
1732714590000|2024-11-27 13:36:30|||||||||2
1732714600000|2024-11-27 13:36:40||136.84||136.89||136.89||136.84|3
1732714620000|2024-11-27 13:37:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|2
1732714640000|2024-11-27 13:37:20|137.07||137.02||137.07||137.02||33
1732714660000|2024-11-27 13:37:40|||||||||2
1732714670000|2024-11-27 13:37:50|137.07|136.99|137.07|136.99|137.07|136.99|137.02|136.99|2
1732714690000|2024-11-27 13:38:10|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|12
1732714720000|2024-11-27 13:38:40|||||||||3
1732714730000|2024-11-27 13:38:50||136.94||136.99||136.99||136.94|32
1732714740000|2024-11-27 13:39:00|||||||||1
1732714750000|2024-11-27 13:39:10||136.94||136.94||136.94||136.94|29
1732714760000|2024-11-27 13:39:20|137.02||137.02||137.02||137.02||0
1732714770000|2024-11-27 13:39:30|||||||||3
1732714780000|2024-11-27 13:39:40|137.07||137.02||137.07||137.02||0
1732714790000|2024-11-27 13:39:50|137.07|136.99|137.07|136.99|137.07|136.99|137.02|136.99|3
1732714810000|2024-11-27 13:40:10|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|10
1732714820000|2024-11-27 13:40:20|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|2
1732714840000|2024-11-27 13:40:40|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|3
1732714860000|2024-11-27 13:41:00|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|26
1732714870000|2024-11-27 13:41:10|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|18
1732714890000|2024-11-27 13:41:30|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|329
1732714900000|2024-11-27 13:41:40|||||||||2
1732714910000|2024-11-27 13:41:50|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|24
1732714930000|2024-11-27 13:42:10|||||||||10
1732714950000|2024-11-27 13:42:30|||||||||2
1732714970000|2024-11-27 13:42:50|||||||||6
1732714990000|2024-11-27 13:43:10|||||||||3
1732715000000|2024-11-27 13:43:20||137.04||137.04||137.04||137.04|0
1732715010000|2024-11-27 13:43:30||137.09||137.09||137.09||137.04|0
1732715020000|2024-11-27 13:43:40||137.04||137.09||137.09||137.04|3
1732715050000|2024-11-27 13:44:10|||||||||46
1732715070000|2024-11-27 13:44:30|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|205
1732715080000|2024-11-27 13:44:40|||||||||2
1732715090000|2024-11-27 13:44:50|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|2
1732715100000|2024-11-27 13:45:00||136.99||137.04||137.04||136.99|10
1732715110000|2024-11-27 13:45:10|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|1
1732715180000|2024-11-27 13:46:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|18
1732715190000|2024-11-27 13:46:30|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|41
1732715200000|2024-11-27 13:46:40|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|23
1732715210000|2024-11-27 13:46:50|137.02|136.94|137.02|136.94|137.02|136.94|136.97|136.94|4
1732715220000|2024-11-27 13:47:00|136.97|136.89|136.97|136.89|137.02|136.89|136.97|136.89|3
1732715230000|2024-11-27 13:47:10||136.84||136.89||136.89||136.84|3
1732715240000|2024-11-27 13:47:20||136.84||136.89||136.89||136.84|0
1732715250000|2024-11-27 13:47:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|2
1732715260000|2024-11-27 13:47:40|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.84|1
1732715270000|2024-11-27 13:47:50|136.92|136.84|136.97|136.84|136.97|136.89|136.92|136.84|30
1732715280000|2024-11-27 13:48:00|136.92|136.89|136.97|136.84|136.97|136.89|136.92|136.84|20
1732715290000|2024-11-27 13:48:10||136.89||136.89||136.89||136.84|0
1732715300000|2024-11-27 13:48:20|||||||||2
1732715310000|2024-11-27 13:48:30||136.84||136.89||136.89||136.84|5
1732715320000|2024-11-27 13:48:40||136.84||136.89||136.89||136.84|0
1732715330000|2024-11-27 13:48:50|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|22
1732715340000|2024-11-27 13:49:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.89|1
1732715350000|2024-11-27 13:49:10||136.89||136.94||136.94||136.89|0
1732715370000|2024-11-27 13:49:30|136.97|136.89|137.02|136.89|137.02|136.89|136.97|136.89|4
1732715380000|2024-11-27 13:49:40|136.97||137.02||137.02||136.97||0
1732715390000|2024-11-27 13:49:50||136.94||136.94||136.94||136.89|0
1732715400000|2024-11-27 13:50:00||136.89||136.94||136.94||136.89|0
1732715410000|2024-11-27 13:50:10|137.07||137.02||137.07||137.02||0
1732715430000|2024-11-27 13:50:30|137.07||137.07||137.07||137.02||8
1732715440000|2024-11-27 13:50:40||136.99||136.99||136.99||136.99|0
1732715460000|2024-11-27 13:51:00||136.94||136.99||136.99||136.94|16
1732715470000|2024-11-27 13:51:10|137.12|137.04|137.12|137.04|137.12|137.04|137.07|137.04|2
1732715480000|2024-11-27 13:51:20||136.99||136.99||136.99||136.99|2
1732715490000|2024-11-27 13:51:30||137.04||137.04||137.04||137.04|0
1732715510000|2024-11-27 13:51:50|||||||||2
1732715540000|2024-11-27 13:52:20|137.17||137.17||137.17||137.17||0
1732715550000|2024-11-27 13:52:30|137.12||137.12||137.12||137.12||0
1732715560000|2024-11-27 13:52:40|137.17||137.12||137.17||137.12||3
1732715580000|2024-11-27 13:53:00|137.17|137.09|137.17|137.09|137.22|137.09|137.17|137.09|35
1732715590000|2024-11-27 13:53:10||137.04||137.09||137.09||137.04|9
1732715600000|2024-11-27 13:53:20|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|1
1732715640000|2024-11-27 13:54:00|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|4
1732715660000|2024-11-27 13:54:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|4
1732715680000|2024-11-27 13:54:40||136.89||136.89||136.94||136.89|12
1732715690000|2024-11-27 13:54:50|136.97||137.02||137.02||136.97||7
1732715700000|2024-11-27 13:55:00|136.97|136.84|136.92|136.84|136.97|136.84|136.92|136.84|20
1732715710000|2024-11-27 13:55:10|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|2
1732715720000|2024-11-27 13:55:20|136.97||136.92||136.97||136.92||5
1732715740000|2024-11-27 13:55:40|136.97|136.89|136.97|136.84|136.97|136.89|136.92|136.84|13
1732715750000|2024-11-27 13:55:50|136.92|136.79|136.87|136.79|136.92|136.79|136.87|136.79|154
1732715760000|2024-11-27 13:56:00|||||||||3
1732715770000|2024-11-27 13:56:10|136.82|136.74|136.82|136.74|136.87|136.74|136.82|136.74|11
1732715780000|2024-11-27 13:56:20|136.87|136.69|136.82|136.74|136.87|136.74|136.77|136.69|50
1732715790000|2024-11-27 13:56:30|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|371
1732715820000|2024-11-27 13:57:00|136.77|136.69|136.82|136.69|136.82|136.69|136.77|136.69|9
1732715830000|2024-11-27 13:57:10|136.77||136.77||136.82||136.77||0
1732715840000|2024-11-27 13:57:20|136.82|136.74|136.82|136.69|136.82|136.74|136.77|136.69|41
1732715850000|2024-11-27 13:57:30|136.77||136.77||136.77||136.77||127
1732715890000|2024-11-27 13:58:10|136.82|136.74|136.77|136.69|136.82|136.74|136.77|136.69|34
1732715900000|2024-11-27 13:58:20|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|9
1732715930000|2024-11-27 13:58:50|||||||||1
1732715950000|2024-11-27 13:59:10|||||||||1
1732715960000|2024-11-27 13:59:20|||||||||1
1732715970000|2024-11-27 13:59:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|78
1732715990000|2024-11-27 13:59:50|||||||||3402
1732716000000|2024-11-27 14:00:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|16
1732716030000|2024-11-27 14:00:30||136.69||136.74||136.74||136.69|9
1732716050000|2024-11-27 14:00:50|136.87||136.82||136.87||136.82||3
1732716060000|2024-11-27 14:01:00||136.69||136.74||136.74||136.69|9
1732716080000|2024-11-27 14:01:20|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|4
1732716090000|2024-11-27 14:01:30|136.82||136.77||136.82||136.77||0
1732716100000|2024-11-27 14:01:40|136.82||136.77||136.82||136.77||0
1732716130000|2024-11-27 14:02:10||136.64||136.69||136.69||136.64|60
1732716140000|2024-11-27 14:02:20|136.72|136.64|136.72|136.64|136.72|136.69|136.72|136.64|6
1732716150000|2024-11-27 14:02:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|2
1732716160000|2024-11-27 14:02:40|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|3
1732716170000|2024-11-27 14:02:50|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|414
1732716180000|2024-11-27 14:03:00|136.77|136.69|136.77|136.64|136.77|136.69|136.77|136.64|2
1732716190000|2024-11-27 14:03:10|136.72||136.72||136.77||136.72||0
1732716210000|2024-11-27 14:03:30||136.59||136.64||136.64||136.59|11
1732716220000|2024-11-27 14:03:40||136.59||136.64||136.64||136.59|2
1732716240000|2024-11-27 14:04:00|||||||||463
1732716250000|2024-11-27 14:04:10||136.59||136.64||136.64||136.59|0
1732716260000|2024-11-27 14:04:20|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.54|39
1732716280000|2024-11-27 14:04:40||136.54||136.59||136.59||136.54|0
1732716290000|2024-11-27 14:04:50|136.62|136.54|136.62|136.54|136.62|136.54|136.62|136.54|0
1732716300000|2024-11-27 14:05:00|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|460
1732716310000|2024-11-27 14:05:10|136.67|136.59|136.62|136.54|136.67|136.59|136.62|136.54|65
1732716340000|2024-11-27 14:05:40|136.67|136.59|136.67|136.59|136.67|136.59|136.67|136.59|14
1732716360000|2024-11-27 14:06:00||136.54||136.54||136.54||136.54|289
1732716370000|2024-11-27 14:06:10|136.62|136.59|136.62|136.54|136.67|136.59|136.62|136.54|8
1732716380000|2024-11-27 14:06:20|136.67||136.62||136.67||136.62||0
1732716400000|2024-11-27 14:06:40|||||||||86
1732716420000|2024-11-27 14:07:00|136.67||136.62||136.67||136.62||2
1732716430000|2024-11-27 14:07:10|||||||||2
1732716440000|2024-11-27 14:07:20|136.57|136.49|136.62|136.49|136.62|136.54|136.57|136.49|123
1732716450000|2024-11-27 14:07:30|136.57||136.57||136.57||136.57||0
1732716470000|2024-11-27 14:07:50|136.52|136.44|136.57|136.44|136.57|136.44|136.52|136.44|4
1732716480000|2024-11-27 14:08:00|136.52||136.52||136.52||136.52||0
1732716490000|2024-11-27 14:08:10|||||||||17
1732716500000|2024-11-27 14:08:20|136.57|136.49|136.57|136.44|136.57|136.49|136.52|136.44|8
1732716510000|2024-11-27 14:08:30|136.52|136.49|136.57|136.49|136.57|136.49|136.52|136.49|0
1732716520000|2024-11-27 14:08:40|136.52|136.44|136.57|136.44|136.57|136.44|136.52|136.44|2
1732716530000|2024-11-27 14:08:50|136.52||136.52||136.57||136.52||0
1732716550000|2024-11-27 14:09:10|136.57|136.49|136.52|136.44|136.57|136.49|136.52|136.44|11
1732716560000|2024-11-27 14:09:20|136.57||136.57||136.57||136.52||1
1732716570000|2024-11-27 14:09:30|136.52|136.49|136.57|136.44|136.57|136.49|136.52|136.44|0
1732716580000|2024-11-27 14:09:40|136.52||136.52||136.57||136.52||0
1732716590000|2024-11-27 14:09:50|136.57||136.52||136.57||136.52||1
1732716600000|2024-11-27 14:10:00|136.57||136.52||136.57||136.52||0
1732716610000|2024-11-27 14:10:10|136.57|136.49|136.57|136.49|136.57|136.49|136.57|136.49|11
1732716620000|2024-11-27 14:10:20|136.62||136.62||136.62||136.57||15
1732716630000|2024-11-27 14:10:30|136.57|136.54|136.62|136.49|136.62|136.54|136.57|136.49|5
1732716640000|2024-11-27 14:10:40|136.57||136.62||136.62||136.57||2
1732716650000|2024-11-27 14:10:50|136.57|136.54|136.62|136.49|136.62|136.54|136.57|136.49|45
1732716660000|2024-11-27 14:11:00||136.54||136.54||136.54||136.49|1
1732716670000|2024-11-27 14:11:10|136.67||136.62||136.67||136.62||0
1732716680000|2024-11-27 14:11:20|136.67|136.59|136.67|136.59|136.67|136.59|136.62|136.59|3
1732716690000|2024-11-27 14:11:30|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|1
1732716730000|2024-11-27 14:12:10|||||||||1
1732716740000|2024-11-27 14:12:20|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|24
1732716750000|2024-11-27 14:12:30|136.67|136.59|136.67|136.59|136.72|136.59|136.67|136.59|69
1732716760000|2024-11-27 14:12:40|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.59|0
1732716780000|2024-11-27 14:13:00|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|25
1732716810000|2024-11-27 14:13:30|||||||||3
1732716820000|2024-11-27 14:13:40|136.82|136.74|136.82|136.74|136.82|136.74|136.77|136.74|0
1732716830000|2024-11-27 14:13:50|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|2
1732716840000|2024-11-27 14:14:00|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|11
1732716850000|2024-11-27 14:14:10|136.82||136.77||136.82||136.77||0
1732716860000|2024-11-27 14:14:20|136.82||136.77||136.82||136.77||0
1732716870000|2024-11-27 14:14:30|136.82||136.77||136.82||136.77||0
1732716880000|2024-11-27 14:14:40|136.82||136.82||136.82||136.77||1
1732716890000|2024-11-27 14:14:50|136.77|136.74|136.82|136.74|136.82|136.74|136.77|136.69|9
1732716900000|2024-11-27 14:15:00||136.69||136.74||136.74||136.69|2
1732716930000|2024-11-27 14:15:30|136.87||136.87||136.87||136.82||19
1732716940000|2024-11-27 14:15:40|136.82|136.79|136.82|136.74|136.82|136.79|136.82|136.74|0
1732716950000|2024-11-27 14:15:50|||||||||1
1732716960000|2024-11-27 14:16:00|136.87|136.79|136.87|136.74|136.87|136.79|136.87|136.74|15
1732716970000|2024-11-27 14:16:10|136.82||136.82||136.82||136.82||0
1732716980000|2024-11-27 14:16:20|136.87||136.82||136.87||136.82||1
1732717000000|2024-11-27 14:16:40|136.87||136.82||136.87||136.82||10
1732717020000|2024-11-27 14:17:00|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|20
1732717050000|2024-11-27 14:17:30|||||||||1
1732717060000|2024-11-27 14:17:40||136.64||136.69||136.69||136.64|11
1732717070000|2024-11-27 14:17:50||136.64||136.69||136.69||136.64|48
1732717080000|2024-11-27 14:18:00|||||||||1
1732717090000|2024-11-27 14:18:10|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|0
1732717110000|2024-11-27 14:18:30|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|40
1732717130000|2024-11-27 14:18:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|4
1732717140000|2024-11-27 14:19:00||136.64||136.64||136.69||136.64|5
1732717150000|2024-11-27 14:19:10|136.72|136.69|136.72|136.64|136.72|136.69|136.72|136.64|0
1732717170000|2024-11-27 14:19:30|136.77||136.77||136.77||136.72||6
1732717180000|2024-11-27 14:19:40||136.69||136.69||136.69||136.69|0
1732717210000|2024-11-27 14:20:10|||||||||3
1732717240000|2024-11-27 14:20:40|136.82||136.77||136.82||136.77||2
1732717250000|2024-11-27 14:20:50|136.82||136.77||136.82||136.77||0
1732717280000|2024-11-27 14:21:20|||||||||2
1732717290000|2024-11-27 14:21:30|136.82||136.77||136.82||136.77||18
1732717300000|2024-11-27 14:21:40|136.82|136.74|136.82|136.74|136.82|136.74|136.77|136.74|1
1732717310000|2024-11-27 14:21:50|136.77|136.69|136.82|136.69|136.82|136.69|136.77|136.69|6
1732717320000|2024-11-27 14:22:00|136.77||136.77||136.82||136.77||0
1732717330000|2024-11-27 14:22:10|136.82|136.74|136.82|136.74|136.82|136.74|136.77|136.74|0
1732717340000|2024-11-27 14:22:20|||||||||10
1732717360000|2024-11-27 14:22:40|||||||||1
1732717370000|2024-11-27 14:22:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|5
1732717380000|2024-11-27 14:23:00|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|10
1732717400000|2024-11-27 14:23:20|||||||||10
1732717410000|2024-11-27 14:23:30|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|13
1732717440000|2024-11-27 14:24:00|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|27
1732717450000|2024-11-27 14:24:10|||||||||33
1732717460000|2024-11-27 14:24:20|||||||||21
1732717470000|2024-11-27 14:24:30|||||||||12
1732717490000|2024-11-27 14:24:50|||||||||10
1732717530000|2024-11-27 14:25:30|136.77|136.69|136.77|136.64|136.77|136.69|136.77|136.64|42
1732717540000|2024-11-27 14:25:40|136.72||136.77||136.77||136.72||0
1732717550000|2024-11-27 14:25:50|136.72||136.72||136.72||136.72||0
1732717570000|2024-11-27 14:26:10|||||||||15
1732717590000|2024-11-27 14:26:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|22
1732717600000|2024-11-27 14:26:40|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|0
1732717620000|2024-11-27 14:27:00|||||||||3
1732717640000|2024-11-27 14:27:20||136.69||136.74||136.74||136.69|5
1732717700000|2024-11-27 14:28:20|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|152
1732717710000|2024-11-27 14:28:30|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|1
1732717720000|2024-11-27 14:28:40|136.82||136.82||136.82||136.77||0
1732717730000|2024-11-27 14:28:50|136.77|136.74|136.82|136.74|136.82|136.74|136.77|136.74|16
1732717760000|2024-11-27 14:29:20|||||||||1
1732717770000|2024-11-27 14:29:30|||||||||6
1732717790000|2024-11-27 14:29:50|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|13
1732717800000|2024-11-27 14:30:00|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|36
1732717810000|2024-11-27 14:30:10|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|15
1732717820000|2024-11-27 14:30:20|136.77|136.69|136.77|136.69|136.82|136.74|136.77|136.69|82
1732717830000|2024-11-27 14:30:30|136.82|136.74|136.82|136.69|136.82|136.74|136.77|136.69|11
1732717840000|2024-11-27 14:30:40||136.74||136.74||136.74||136.74|0
1732717860000|2024-11-27 14:31:00|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.79|2
1732717870000|2024-11-27 14:31:10|136.87|136.74|136.82|136.74|136.92|136.74|136.82|136.74|8
1732717880000|2024-11-27 14:31:20|136.87||136.82||136.87||136.82||0
1732717890000|2024-11-27 14:31:30|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|11
1732717900000|2024-11-27 14:31:40||136.74||136.79||136.79||136.74|6
1732717910000|2024-11-27 14:31:50||136.74||136.79||136.79||136.74|7
1732717920000|2024-11-27 14:32:00|136.92|136.84|136.92|136.84|136.92|136.84|136.87|136.79|14
1732717930000|2024-11-27 14:32:10|136.87|136.79|136.87|136.79|136.92|136.84|136.87|136.79|9
1732717940000|2024-11-27 14:32:20|136.92||136.87||136.92||136.87||15
1732717950000|2024-11-27 14:32:30|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|27
1732717960000|2024-11-27 14:32:40|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|11
1732717980000|2024-11-27 14:33:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.79|12
1732718010000|2024-11-27 14:33:30|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|59
1732718050000|2024-11-27 14:34:10|||||||||1
1732718070000|2024-11-27 14:34:30|||||||||1
1732718090000|2024-11-27 14:34:50|136.92|136.84|136.92|136.84|136.97|136.84|136.92|136.84|3
1732718100000|2024-11-27 14:35:00|136.97||136.92||136.97||136.92||20
1732718110000|2024-11-27 14:35:10|||||||||48
1732718120000|2024-11-27 14:35:20|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|36
1732718150000|2024-11-27 14:35:50|136.87|136.79|136.87|136.74|136.87|136.79|136.82|136.74|13
1732718160000|2024-11-27 14:36:00||136.79||136.79||136.79||136.74|2
1732718170000|2024-11-27 14:36:10|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|1
1732718180000|2024-11-27 14:36:20|136.77|136.69|136.77|136.69|136.77|136.69|136.77|136.69|3
1732718190000|2024-11-27 14:36:30||136.64||136.64||136.69||136.64|0
1732718200000|2024-11-27 14:36:40|136.82|136.69|136.82|136.69|136.82|136.74|136.82|136.69|20
1732718210000|2024-11-27 14:36:50|136.87|136.74|136.92|136.79|136.92|136.79|136.87|136.74|2
1732718220000|2024-11-27 14:37:00|136.87||136.87||136.92||136.87||0
1732718230000|2024-11-27 14:37:10|136.92||136.87||136.92||136.87||0
1732718260000|2024-11-27 14:37:40|136.92||136.87||136.92||136.87||0
1732718270000|2024-11-27 14:37:50|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|0
1732718280000|2024-11-27 14:38:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|10
1732718290000|2024-11-27 14:38:10|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|11
1732718300000|2024-11-27 14:38:20|||||||||8
1732718310000|2024-11-27 14:38:30|136.87|136.79|136.92|136.79|136.92|136.79|136.87|136.79|1
1732718320000|2024-11-27 14:38:40|136.87||136.87||136.92||136.87||0
1732718330000|2024-11-27 14:38:50|||||||||1650
1732718340000|2024-11-27 14:39:00|136.92||136.92||136.92||136.87||16
1732718350000|2024-11-27 14:39:10|136.87|136.84|136.92|136.84|136.92|136.84|136.87|136.84|0
1732718380000|2024-11-27 14:39:40|||||||||1
1732718440000|2024-11-27 14:40:40|||||||||3
1732718450000|2024-11-27 14:40:50|136.97||136.92||136.97||136.92||32
1732718460000|2024-11-27 14:41:00|136.97||136.97||136.97||136.92||0
1732718470000|2024-11-27 14:41:10|136.92||136.92||136.92||136.92||0
1732718480000|2024-11-27 14:41:20|136.97||136.97||136.97||136.97||0
1732718490000|2024-11-27 14:41:30|136.92||136.92||136.92||136.92||0
1732718520000|2024-11-27 14:42:00|136.97||136.97||136.97||136.97||61
1732718530000|2024-11-27 14:42:10||136.89||136.89||136.89||136.89|20
1732718540000|2024-11-27 14:42:20|||||||||22
1732718560000|2024-11-27 14:42:40|137.02||137.02||137.02||137.02||32
1732718570000|2024-11-27 14:42:50||136.94||136.94||136.94||136.94|1
1732718580000|2024-11-27 14:43:00|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|103
1732718600000|2024-11-27 14:43:20|137.12||137.12||137.12||137.07||2
1732718610000|2024-11-27 14:43:30|137.07||137.07||137.12||137.07||0
1732718620000|2024-11-27 14:43:40|137.12||137.07||137.12||137.07||1
1732718630000|2024-11-27 14:43:50|137.12||137.07||137.12||137.07||185
1732718640000|2024-11-27 14:44:00|137.12||137.07||137.12||137.07||0
1732718650000|2024-11-27 14:44:10||136.94||136.94||136.94||136.94|21
1732718680000|2024-11-27 14:44:40|137.02||137.07||137.07||137.02||0
1732718690000|2024-11-27 14:44:50|137.02|136.99|137.12|137.04|137.12|137.04|137.02|136.99|124
1732718700000|2024-11-27 14:45:00|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|53
1732718730000|2024-11-27 14:45:30|||||||||23
1732718760000|2024-11-27 14:46:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|16
1732718770000|2024-11-27 14:46:10|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|10
1732718780000|2024-11-27 14:46:20|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|3
1732718790000|2024-11-27 14:46:30|137.12||137.07||137.12||137.07||0
1732718800000|2024-11-27 14:46:40|137.12||137.07||137.12||137.07||1
1732718810000|2024-11-27 14:46:50|||||||||50
1732718840000|2024-11-27 14:47:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|22
1732718850000|2024-11-27 14:47:30|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|160
1732718890000|2024-11-27 14:48:10|137.02|136.94|137.02|136.89|137.07|136.94|137.02|136.89|16
1732718900000|2024-11-27 14:48:20|136.97|136.94|136.97|136.89|136.97|136.94|136.97|136.89|6
1732718920000|2024-11-27 14:48:40|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|7
1732718930000|2024-11-27 14:48:50|136.97|136.89|137.02|136.94|137.07|136.99|136.97|136.89|58
1732718940000|2024-11-27 14:49:00|137.07||137.07||137.07||137.02||1
1732718950000|2024-11-27 14:49:10|137.02||137.07||137.07||137.02||4
1732718960000|2024-11-27 14:49:20|137.02||137.02||137.02||137.02||0
1732718970000|2024-11-27 14:49:30|137.07||137.02||137.07||137.02||2
1732718990000|2024-11-27 14:49:50|||||||||6
1732719000000|2024-11-27 14:50:00|||||||||25
1732719010000|2024-11-27 14:50:10|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|4
1732719020000|2024-11-27 14:50:20|||||||||1
1732719060000|2024-11-27 14:51:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|17
1732719070000|2024-11-27 14:51:10|136.97|136.89|136.97|136.89|137.02|136.94|136.97|136.89|31
1732719080000|2024-11-27 14:51:20|137.02|136.94|137.02|136.89|137.02|136.94|136.97|136.89|14
1732719090000|2024-11-27 14:51:30|136.97||136.97||137.02||136.97||8
1732719100000|2024-11-27 14:51:40|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|21
1732719110000|2024-11-27 14:51:50|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|30
1732719130000|2024-11-27 14:52:10|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|13
1732719140000|2024-11-27 14:52:20|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|12
1732719150000|2024-11-27 14:52:30|137.17|136.99|137.12|137.04|137.17|137.04|137.12|136.99|17
1732719170000|2024-11-27 14:52:50|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|17
1732719180000|2024-11-27 14:53:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|24
1732719190000|2024-11-27 14:53:10|||||||||6
1732719200000|2024-11-27 14:53:20|137.07|136.99|137.07|136.94|137.07|136.99|137.02|136.94|16
1732719210000|2024-11-27 14:53:30|137.02|136.99|137.02|136.94|137.02|136.99|137.02|136.94|9
1732719220000|2024-11-27 14:53:40|137.07||137.07||137.07||137.02||14
1732719230000|2024-11-27 14:53:50|137.02||137.07||137.07||137.02||10
1732719240000|2024-11-27 14:54:00||136.99||136.99||136.99||136.94|4
1732719250000|2024-11-27 14:54:10|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|302
1732719260000|2024-11-27 14:54:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|3
1732719300000|2024-11-27 14:55:00|||||||||5
1732719310000|2024-11-27 14:55:10|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|52
1732719330000|2024-11-27 14:55:30||136.94||136.99||136.99||136.94|10
1732719360000|2024-11-27 14:56:00|||||||||4
1732719380000|2024-11-27 14:56:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|17
1732719400000|2024-11-27 14:56:40|||||||||116
1732719410000|2024-11-27 14:56:50|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|46
1732719420000|2024-11-27 14:57:00|137.07|136.99|137.07|136.99|137.07|136.99|137.07|136.99|111
1732719430000|2024-11-27 14:57:10|||||||||1
1732719440000|2024-11-27 14:57:20|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|11
1732719470000|2024-11-27 14:57:50|137.17||137.12||137.17||137.12||2
1732719480000|2024-11-27 14:58:00|137.17|137.09|137.17|137.09|137.17|137.09|137.12|137.09|18
1732719490000|2024-11-27 14:58:10|||||||||5
1732719500000|2024-11-27 14:58:20|||||||||128
1732719510000|2024-11-27 14:58:30|137.22||137.17||137.22||137.17||2
1732719530000|2024-11-27 14:58:50|||||||||9
1732719540000|2024-11-27 14:59:00||137.04||137.04||137.04||137.04|3
1732719550000|2024-11-27 14:59:10|137.12|137.09|137.17|137.04|137.17|137.09|137.12|137.04|29
1732719570000|2024-11-27 14:59:30|137.12||137.12||137.12||137.12||0
1732719580000|2024-11-27 14:59:40|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|78
1732719590000|2024-11-27 14:59:50|137.17|137.09|137.27|137.14|137.27|137.14|137.17|137.09|5
1732719610000|2024-11-27 15:00:10|137.22||137.22||137.22||137.22||13
1732719620000|2024-11-27 15:00:20|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|11
1732719630000|2024-11-27 15:00:30|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|45
1732719640000|2024-11-27 15:00:40|137.27|137.19|137.22|137.14|137.27|137.19|137.17|137.09|140
1732719650000|2024-11-27 15:00:50|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|24
1732719660000|2024-11-27 15:01:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|24
1732719670000|2024-11-27 15:01:10|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|6
1732719690000|2024-11-27 15:01:30|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|168
1732719700000|2024-11-27 15:01:40||137.09||137.09||137.09||137.09|35
1732719710000|2024-11-27 15:01:50||137.14||137.09||137.14||137.09|109
1732719720000|2024-11-27 15:02:00||137.14||137.14||137.14||137.14|0
1732719740000|2024-11-27 15:02:20|137.27||137.27||137.27||137.22||17
1732719750000|2024-11-27 15:02:30||137.19||137.19||137.19||137.19|1
1732719760000|2024-11-27 15:02:40|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|7
1732719780000|2024-11-27 15:03:00|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|59
1732719790000|2024-11-27 15:03:10|137.17||137.12||137.17||137.12||6
1732719800000|2024-11-27 15:03:20|137.17||137.12||137.17||137.12||9
1732719810000|2024-11-27 15:03:30|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|13
1732719820000|2024-11-27 15:03:40|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|111
1732719840000|2024-11-27 15:04:00|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|164
1732719860000|2024-11-27 15:04:20|||||||||21
1732719880000|2024-11-27 15:04:40|||||||||71
1732719890000|2024-11-27 15:04:50|||||||||99
1732719900000|2024-11-27 15:05:00|||||||||8
1732719910000|2024-11-27 15:05:10|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|38
1732719930000|2024-11-27 15:05:30|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|39
1732719940000|2024-11-27 15:05:40|137.17|137.09|137.17|137.09|137.17|137.09|137.12|137.04|22
1732719960000|2024-11-27 15:06:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|3
1732719970000|2024-11-27 15:06:10|137.17|137.09|137.22|137.09|137.22|137.14|137.17|137.09|42
1732719980000|2024-11-27 15:06:20||137.14||137.14||137.14||137.09|7
1732720010000|2024-11-27 15:06:50|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|17
1732720020000|2024-11-27 15:07:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|146
1732720030000|2024-11-27 15:07:10|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|18
1732720040000|2024-11-27 15:07:20|137.27||137.22||137.27||137.22||1
1732720050000|2024-11-27 15:07:30|137.27|137.09|137.17|137.09|137.27|137.09|137.17|137.09|10
1732720060000|2024-11-27 15:07:40|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|9
1732720070000|2024-11-27 15:07:50|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|32
1732720080000|2024-11-27 15:08:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|11
1732720090000|2024-11-27 15:08:10|137.27||137.22||137.27||137.22||50
1732720100000|2024-11-27 15:08:20|||||||||1264
1732720110000|2024-11-27 15:08:30|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|13
1732720130000|2024-11-27 15:08:50|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|7
1732720140000|2024-11-27 15:09:00||137.09||137.14||137.14||137.09|57
1732720150000|2024-11-27 15:09:10|137.27|137.19|137.27|137.19|137.32|137.24|137.27|137.19|152
1732720160000|2024-11-27 15:09:20|137.32|137.24|137.32|137.24|137.32|137.24|137.27|137.24|52
1732720170000|2024-11-27 15:09:30|||||||||5
1732720180000|2024-11-27 15:09:40|137.27|137.19|137.32|137.19|137.32|137.24|137.27|137.19|57
1732720190000|2024-11-27 15:09:50||137.24||137.24||137.24||137.24|0
1732720210000|2024-11-27 15:10:10|||||||||1
1732720240000|2024-11-27 15:10:40|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|4
1732720280000|2024-11-27 15:11:20|||||||||12
1732720300000|2024-11-27 15:11:40|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|7
1732720310000|2024-11-27 15:11:50|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|18
1732720320000|2024-11-27 15:12:00|137.37|137.29|137.42|137.29|137.42|137.29|137.37|137.29|6
1732720330000|2024-11-27 15:12:10||137.34||137.34||137.34||137.34|0
1732720380000|2024-11-27 15:13:00|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|33
1732720390000|2024-11-27 15:13:10||137.29||137.34||137.34||137.29|6
1732720400000|2024-11-27 15:13:20|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|9
1732720440000|2024-11-27 15:14:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|161
1732720460000|2024-11-27 15:14:20|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|119
1732720470000|2024-11-27 15:14:30|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|18
1732720500000|2024-11-27 15:15:00|||||||||13
1732720510000|2024-11-27 15:15:10|||||||||33
1732720520000|2024-11-27 15:15:20||137.34||137.39||137.39||137.34|20
1732720530000|2024-11-27 15:15:30|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|2
1732720560000|2024-11-27 15:16:00||137.34||137.39||137.39||137.34|12
1732720570000|2024-11-27 15:16:10|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|50
1732720580000|2024-11-27 15:16:20|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|13
1732720600000|2024-11-27 15:16:40|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|36
1732720610000|2024-11-27 15:16:50|||||||||38
1732720630000|2024-11-27 15:17:10|||||||||2
1732720660000|2024-11-27 15:17:40|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|42
1732720690000|2024-11-27 15:18:10|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|48
1732720700000|2024-11-27 15:18:20|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|92
1732720710000|2024-11-27 15:18:30|137.37|137.29|137.37|137.29|137.42|137.34|137.37|137.29|19
1732720720000|2024-11-27 15:18:40|137.42||137.37||137.42||137.37||103
1732720730000|2024-11-27 15:18:50|137.42||137.37||137.42||137.37||0
1732720740000|2024-11-27 15:19:00|137.42|137.34|137.42|137.34|137.42|137.34|137.37|137.34|0
1732720750000|2024-11-27 15:19:10|137.47||137.42||137.47||137.42||18
1732720780000|2024-11-27 15:19:40|137.47||137.42||137.47||137.42||3
1732720790000|2024-11-27 15:19:50|137.47||137.42||137.47||137.42||0
1732720850000|2024-11-27 15:20:50|137.47||137.42||137.47||137.42||3
1732720860000|2024-11-27 15:21:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|16
1732720870000|2024-11-27 15:21:10|||||||||1
1732720900000|2024-11-27 15:21:40|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|45
1732720910000|2024-11-27 15:21:50|137.42|137.34|137.42|137.34|137.47|137.39|137.42|137.34|6
1732720920000|2024-11-27 15:22:00|137.47||137.42||137.47||137.42||7
1732720930000|2024-11-27 15:22:10|||||||||15
1732720940000|2024-11-27 15:22:20|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|0
1732720950000|2024-11-27 15:22:30||137.24||137.29||137.29||137.24|10
1732720960000|2024-11-27 15:22:40|||||||||2
1732720990000|2024-11-27 15:23:10|137.42|137.34|137.42|137.34|137.42|137.34|137.37|137.29|8
1732721000000|2024-11-27 15:23:20||137.29||137.34||137.34||137.29|0
1732721010000|2024-11-27 15:23:30|||||||||3
1732721020000|2024-11-27 15:23:40|||||||||1
1732721040000|2024-11-27 15:24:00|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|16
1732721050000|2024-11-27 15:24:10|137.42||137.37||137.42||137.37||0
1732721080000|2024-11-27 15:24:40|||||||||5
1732721110000|2024-11-27 15:25:10|137.42||137.37||137.42||137.37||2
1732721120000|2024-11-27 15:25:20|137.42||137.37||137.42||137.37||2
1732721130000|2024-11-27 15:25:30|137.42||137.37||137.42||137.37||1
1732721140000|2024-11-27 15:25:40|||||||||6
1732721160000|2024-11-27 15:26:00|137.42||137.37||137.42||137.37||22
1732721180000|2024-11-27 15:26:20|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|32
1732721200000|2024-11-27 15:26:40|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|9
1732721210000|2024-11-27 15:26:50|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|39
1732721220000|2024-11-27 15:27:00|137.37|137.29|137.32|137.24|137.37|137.29|137.32|137.24|411
1732721240000|2024-11-27 15:27:20|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|30
1732721260000|2024-11-27 15:27:40|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.29|20
1732721270000|2024-11-27 15:27:50|||||||||4
1732721300000|2024-11-27 15:28:20|137.42|137.34|137.42|137.29|137.42|137.34|137.37|137.29|40
1732721310000|2024-11-27 15:28:30||137.34||137.34||137.34||137.34|0
1732721360000|2024-11-27 15:29:20|137.47|137.39|137.42|137.34|137.47|137.39|137.42|137.34|11
1732721370000|2024-11-27 15:29:30||137.29||137.34||137.34||137.29|30
1732721380000|2024-11-27 15:29:40|||||||||5
1732721410000|2024-11-27 15:30:10|||||||||105
1732721420000|2024-11-27 15:30:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|11
1732721430000|2024-11-27 15:30:30|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|3
1732721440000|2024-11-27 15:30:40|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|2
1732721450000|2024-11-27 15:30:50|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|28
1732721460000|2024-11-27 15:31:00||137.34||137.34||137.34||137.34|25
1732721470000|2024-11-27 15:31:10||137.39||137.39||137.39||137.39|25
1732721510000|2024-11-27 15:31:50|||||||||2
1732721520000|2024-11-27 15:32:00|137.42|137.34|137.42|137.34|137.42|137.39|137.42|137.34|46
1732721580000|2024-11-27 15:33:00|||||||||43
1732721620000|2024-11-27 15:33:40|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|29
1732721630000|2024-11-27 15:33:50|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|73
1732721650000|2024-11-27 15:34:10|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|5
1732721670000|2024-11-27 15:34:30|||||||||2
1732721700000|2024-11-27 15:35:00|137.42|137.34|137.42|137.34|137.42|137.34|137.37|137.29|34
1732721720000|2024-11-27 15:35:20|||||||||11
1732721760000|2024-11-27 15:36:00|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|89
1732721830000|2024-11-27 15:37:10|137.47|137.39|137.42|137.34|137.47|137.39|137.42|137.34|48
1732721840000|2024-11-27 15:37:20|137.47||137.47||137.47||137.42||11
1732721850000|2024-11-27 15:37:30|137.42|137.39|137.42|137.29|137.47|137.39|137.42|137.29|93
1732721860000|2024-11-27 15:37:40||137.34||137.34||137.34||137.34|3
1732721870000|2024-11-27 15:37:50|137.47|137.39|137.42|137.34|137.47|137.39|137.37|137.29|189
1732721880000|2024-11-27 15:38:00|137.37|137.29|137.37|137.29|137.42|137.29|137.37|137.29|10
1732721890000|2024-11-27 15:38:10|137.42||137.42||137.42||137.42||21
1732721900000|2024-11-27 15:38:20||137.34||137.34||137.34||137.29|7
1732721910000|2024-11-27 15:38:30|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|51
1732721920000|2024-11-27 15:38:40|137.42||137.37||137.42||137.37||11
1732721940000|2024-11-27 15:39:00|||||||||20
1732721950000|2024-11-27 15:39:10|137.42||137.37||137.42||137.37||0
1732721970000|2024-11-27 15:39:30|137.32|137.24|137.37|137.24|137.37|137.24|137.32|137.24|32
1732721980000|2024-11-27 15:39:40|137.32|137.29|137.32|137.24|137.37|137.29|137.32|137.24|58
1732721990000|2024-11-27 15:39:50|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|199
1732722000000|2024-11-27 15:40:00|137.32|137.24|137.32|137.24|137.32|137.24|137.27|137.19|142
1732722010000|2024-11-27 15:40:10|||||||||27
1732722030000|2024-11-27 15:40:30|137.37|137.29|137.37|137.29|137.42|137.34|137.37|137.29|306
1732722040000|2024-11-27 15:40:40|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.29|16
1732722050000|2024-11-27 15:40:50|137.42|137.34|137.42|137.34|137.42|137.34|137.37|137.29|18
1732722090000|2024-11-27 15:41:30|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|615
1732722150000|2024-11-27 15:42:30|||||||||2
1732722160000|2024-11-27 15:42:40|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|31
1732722170000|2024-11-27 15:42:50|||||||||58
1732722180000|2024-11-27 15:43:00|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|90
1732722220000|2024-11-27 15:43:40|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|59
1732722230000|2024-11-27 15:43:50|137.37|137.29|137.42|137.34|137.42|137.34|137.37|137.29|35
1732722250000|2024-11-27 15:44:10|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|18
1732722300000|2024-11-27 15:45:00|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|66
1732722310000|2024-11-27 15:45:10|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|8
1732722330000|2024-11-27 15:45:30|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|25
1732722340000|2024-11-27 15:45:40|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|341
1732722360000|2024-11-27 15:46:00|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|2
1732722370000|2024-11-27 15:46:10|||||||||38
1732722380000|2024-11-27 15:46:20|||||||||17
1732722390000|2024-11-27 15:46:30|137.27|137.19|137.32|137.24|137.32|137.24|137.27|137.19|57
1732722400000|2024-11-27 15:46:40|137.27|137.19|137.32|137.24|137.37|137.24|137.27|137.19|422
1732722410000|2024-11-27 15:46:50|137.37|137.29|137.37|137.29|137.37|137.29|137.32|137.29|122
1732722420000|2024-11-27 15:47:00|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|428
1732722440000|2024-11-27 15:47:20|137.37|137.29|137.32|137.24|137.37|137.29|137.32|137.24|28
1732722450000|2024-11-27 15:47:30|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|13
1732722480000|2024-11-27 15:48:00|137.32|137.24|137.37|137.29|137.37|137.29|137.32|137.24|41
1732722490000|2024-11-27 15:48:10|137.32|137.24|137.32|137.24|137.37|137.29|137.32|137.24|47
1732722500000|2024-11-27 15:48:20|137.37|137.29|137.32|137.24|137.37|137.29|137.32|137.24|57
1732722510000|2024-11-27 15:48:30|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|781
1732722580000|2024-11-27 15:49:40|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|109
1732722590000|2024-11-27 15:49:50|||||||||1
1732722600000|2024-11-27 15:50:00|137.32|137.24|137.27|137.19|137.32|137.24|137.27|137.19|78
1732722610000|2024-11-27 15:50:10|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|26
1732722630000|2024-11-27 15:50:30|137.27|137.19|137.27|137.19|137.32|137.24|137.27|137.19|138
1732722640000|2024-11-27 15:50:40|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|13
1732722690000|2024-11-27 15:51:30|||||||||6
1732722700000|2024-11-27 15:51:40|||||||||6
1732722710000|2024-11-27 15:51:50|||||||||6
1732722720000|2024-11-27 15:52:00|||||||||97
1732722730000|2024-11-27 15:52:10|137.37|137.29|137.37|137.29|137.37|137.29|137.32|137.24|71
1732722770000|2024-11-27 15:52:50|||||||||46
1732722780000|2024-11-27 15:53:00|137.42|137.34|137.42|137.34|137.42|137.34|137.37|137.29|129
1732722790000|2024-11-27 15:53:10|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|27
1732722800000|2024-11-27 15:53:20|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|34
1732722810000|2024-11-27 15:53:30|137.47||137.42||137.47||137.42||13
1732722820000|2024-11-27 15:53:40|137.47||137.42||137.47||137.42||26
1732722830000|2024-11-27 15:53:50|137.47|137.39|137.47|137.39|137.47|137.39|137.42|137.34|144
1732722840000|2024-11-27 15:54:00||137.34||137.39||137.39||137.34|213
1732722870000|2024-11-27 15:54:30|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|136
1732722880000|2024-11-27 15:54:40|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|53
1732722900000|2024-11-27 15:55:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|72
1732722910000|2024-11-27 15:55:10|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|525
1732722920000|2024-11-27 15:55:20|||||||||4
1732722980000|2024-11-27 15:56:20|137.52|137.44|137.52|137.39|137.52|137.44|137.47|137.39|229
1732722990000|2024-11-27 15:56:30|137.47|137.44|137.52|137.39|137.52|137.44|137.47|137.39|57
1732723000000|2024-11-27 15:56:40|137.47|137.44|137.52|137.44|137.52|137.44|137.47|137.44|13
1732723040000|2024-11-27 15:57:20|||||||||27
1732723050000|2024-11-27 15:57:30|||||||||7
1732723060000|2024-11-27 15:57:40|||||||||299
1732723080000|2024-11-27 15:58:00|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|549
1732723090000|2024-11-27 15:58:10|||||||||232
1732723100000|2024-11-27 15:58:20|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|132
1732723110000|2024-11-27 15:58:30|||||||||1
1732723120000|2024-11-27 15:58:40|||||||||2
1732723130000|2024-11-27 15:58:50|||||||||27
1732723140000|2024-11-27 15:59:00|||||||||233
1732723160000|2024-11-27 15:59:20|||||||||1
1732723170000|2024-11-27 15:59:30|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|120
1732723180000|2024-11-27 15:59:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|105
1732723190000|2024-11-27 15:59:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|43
1732723200000|2024-11-27 16:00:00|137.52|137.44|137.57|137.49|137.57|137.49|137.52|137.44|105
1732723210000|2024-11-27 16:00:10|||||||||14
1732723230000|2024-11-27 16:00:30|||||||||6
1732723240000|2024-11-27 16:00:40|||||||||3
1732723250000|2024-11-27 16:00:50|||||||||13
1732723280000|2024-11-27 16:01:20|||||||||15
1732723290000|2024-11-27 16:01:30|||||||||8
1732723300000|2024-11-27 16:01:40|||||||||14
1732723310000|2024-11-27 16:01:50|137.52|137.44|137.57|137.49|137.57|137.49|137.52|137.44|163
1732723320000|2024-11-27 16:02:00|137.52|137.44|137.57|137.44|137.57|137.49|137.52|137.44|20
1732723330000|2024-11-27 16:02:10|137.52|137.49|137.52|137.44|137.57|137.49|137.52|137.44|8
1732723340000|2024-11-27 16:02:20|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|22
1732723350000|2024-11-27 16:02:30|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|118
1732723360000|2024-11-27 16:02:40|||||||||5
1732723370000|2024-11-27 16:02:50|137.57||137.57||137.57||137.57||32
1732723380000|2024-11-27 16:03:00|137.52|137.49|137.52|137.44|137.52|137.49|137.52|137.44|25
1732723390000|2024-11-27 16:03:10|137.57|137.49|137.52|137.44|137.57|137.49|137.52|137.44|28
1732723400000|2024-11-27 16:03:20|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|14
1732723410000|2024-11-27 16:03:30|||||||||1
1732723420000|2024-11-27 16:03:40|||||||||75
1732723430000|2024-11-27 16:03:50|||||||||11
1732723440000|2024-11-27 16:04:00|||||||||6
1732723450000|2024-11-27 16:04:10|||||||||10
1732723460000|2024-11-27 16:04:20|||||||||1
1732723470000|2024-11-27 16:04:30|||||||||10
1732723480000|2024-11-27 16:04:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|77
1732723490000|2024-11-27 16:04:50|||||||||2
1732723500000|2024-11-27 16:05:00|||||||||10
1732723510000|2024-11-27 16:05:10|||||||||10
1732723520000|2024-11-27 16:05:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|236
1732723530000|2024-11-27 16:05:30|||||||||2
1732723540000|2024-11-27 16:05:40|||||||||14
1732723550000|2024-11-27 16:05:50|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|211
1732723560000|2024-11-27 16:06:00|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|209
1732723580000|2024-11-27 16:06:20|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|109
1732723590000|2024-11-27 16:06:30|||||||||38
1732723610000|2024-11-27 16:06:50|||||||||6
1732723620000|2024-11-27 16:07:00|||||||||41
1732723630000|2024-11-27 16:07:10|||||||||9
1732723660000|2024-11-27 16:07:40|||||||||40
1732723690000|2024-11-27 16:08:10|||||||||11
1732723700000|2024-11-27 16:08:20|||||||||37
1732723710000|2024-11-27 16:08:30|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|136
1732723720000|2024-11-27 16:08:40|||||||||9
1732723730000|2024-11-27 16:08:50|||||||||38
1732723750000|2024-11-27 16:09:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|220
1732723760000|2024-11-27 16:09:20|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|116
1732723770000|2024-11-27 16:09:30|||||||||3
1732723780000|2024-11-27 16:09:40|||||||||28
1732723790000|2024-11-27 16:09:50|||||||||6
1732723800000|2024-11-27 16:10:00|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|171
1732723810000|2024-11-27 16:10:10|||||||||224
1732723830000|2024-11-27 16:10:30|||||||||375
1732723840000|2024-11-27 16:10:40|||||||||402
1732723850000|2024-11-27 16:10:50|||||||||1
1732723860000|2024-11-27 16:11:00|||||||||5
1732723870000|2024-11-27 16:11:10|||||||||10
1732723880000|2024-11-27 16:11:20|137.67||137.62||137.67||137.62||184
1732723890000|2024-11-27 16:11:30|||||||||6
1732723900000|2024-11-27 16:11:40|||||||||36
1732723920000|2024-11-27 16:12:00|||||||||29
1732723940000|2024-11-27 16:12:20|||||||||54
1732723960000|2024-11-27 16:12:40|||||||||46
1732723990000|2024-11-27 16:13:10|||||||||47
1732724000000|2024-11-27 16:13:20|||||||||8
1732724010000|2024-11-27 16:13:30|||||||||44
1732724040000|2024-11-27 16:14:00|||||||||48
1732724050000|2024-11-27 16:14:10|||||||||2
1732724060000|2024-11-27 16:14:20|||||||||8
1732724070000|2024-11-27 16:14:30|||||||||47
1732724080000|2024-11-27 16:14:40|||||||||1
1732724090000|2024-11-27 16:14:50|||||||||53
1732724100000|2024-11-27 16:15:00|137.67|137.59|137.67|137.59|137.67|137.59|137.62|137.54|269
1732724110000|2024-11-27 16:15:10|||||||||2
1732724120000|2024-11-27 16:15:20|||||||||9
1732724130000|2024-11-27 16:15:30|||||||||375
1732724140000|2024-11-27 16:15:40|||||||||1
1732724150000|2024-11-27 16:15:50|||||||||3
1732724160000|2024-11-27 16:16:00|137.62|137.54|137.62|137.54|137.67|137.54|137.62|137.54|289
1732724170000|2024-11-27 16:16:10|||||||||46
1732724190000|2024-11-27 16:16:30|||||||||151
1732724210000|2024-11-27 16:16:50|||||||||2
1732724220000|2024-11-27 16:17:00|||||||||44
1732724230000|2024-11-27 16:17:10|||||||||35
1732724240000|2024-11-27 16:17:20|||||||||4
1732724250000|2024-11-27 16:17:30||137.49||137.54||137.54||137.49|297
1732724260000|2024-11-27 16:17:40|||||||||47
1732724280000|2024-11-27 16:18:00|||||||||2
1732724290000|2024-11-27 16:18:10|||||||||51
1732724300000|2024-11-27 16:18:20|||||||||195
1732724310000|2024-11-27 16:18:30|||||||||1
1732724320000|2024-11-27 16:18:40|||||||||36
1732724330000|2024-11-27 16:18:50|||||||||31
1732724340000|2024-11-27 16:19:00|||||||||2
1732724410000|2024-11-27 16:20:10|||||||||26
1732724420000|2024-11-27 16:20:20|137.57|137.49|137.62|137.54|137.62|137.54|137.57|137.49|410
1732724460000|2024-11-27 16:21:00|||||||||5
1732724480000|2024-11-27 16:21:20|||||||||1
1732724490000|2024-11-27 16:21:30|||||||||1
1732724510000|2024-11-27 16:21:50|||||||||2
1732724520000|2024-11-27 16:22:00|||||||||20
1732724530000|2024-11-27 16:22:10|||||||||2
1732724540000|2024-11-27 16:22:20|||||||||337
1732724560000|2024-11-27 16:22:40|||||||||20
1732724570000|2024-11-27 16:22:50|||||||||104
1732724580000|2024-11-27 16:23:00|||||||||1
1732724590000|2024-11-27 16:23:10|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|153
1732724620000|2024-11-27 16:23:40|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|244
1732724630000|2024-11-27 16:23:50|||||||||9
1732724640000|2024-11-27 16:24:00|||||||||42
1732724650000|2024-11-27 16:24:10|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|129
1732724660000|2024-11-27 16:24:20|137.62||137.62||137.62||137.57||78
1732724670000|2024-11-27 16:24:30|137.57|137.54|137.62|137.54|137.62|137.54|137.57|137.54|201
1732724680000|2024-11-27 16:24:40|||||||||42
1732724690000|2024-11-27 16:24:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|141
1732724700000|2024-11-27 16:25:00|||||||||22
1732724710000|2024-11-27 16:25:10|137.62|137.54|137.67|137.59|137.67|137.59|137.62|137.54|423
1732724720000|2024-11-27 16:25:20|||||||||394
1732724730000|2024-11-27 16:25:30|137.72|137.64|137.72|137.64|137.72|137.64|137.67|137.64|206
1732724740000|2024-11-27 16:25:40|||||||||22
1732724750000|2024-11-27 16:25:50|||||||||51
1732724760000|2024-11-27 16:26:00|||||||||16
1732724770000|2024-11-27 16:26:10|||||||||62
1732724780000|2024-11-27 16:26:20|||||||||43
1732724790000|2024-11-27 16:26:30|||||||||27
1732724800000|2024-11-27 16:26:40|||||||||1944
1732724810000|2024-11-27 16:26:50|||||||||26
1732724820000|2024-11-27 16:27:00|||||||||39
1732724830000|2024-11-27 16:27:10|||||||||276
1732724840000|2024-11-27 16:27:20|||||||||35
1732724850000|2024-11-27 16:27:30|||||||||44
1732724860000|2024-11-27 16:27:40|||||||||356
1732724870000|2024-11-27 16:27:50|||||||||132
1732724880000|2024-11-27 16:28:00|||||||||4
1732724890000|2024-11-27 16:28:10|||||||||39
1732724900000|2024-11-27 16:28:20|||||||||50
1732724910000|2024-11-27 16:28:30|||||||||46
1732724920000|2024-11-27 16:28:40|||||||||470
1732724930000|2024-11-27 16:28:50|||||||||75
1732724940000|2024-11-27 16:29:00|||||||||41
1732724950000|2024-11-27 16:29:10|||||||||290
1732724960000|2024-11-27 16:29:20|||||||||82
1732724970000|2024-11-27 16:29:30|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|91
1732724980000|2024-11-27 16:29:40|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|536
1732724990000|2024-11-27 16:29:50|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|129
1732725000000|2024-11-27 16:30:00|||||||||684
1732725010000|2024-11-27 16:30:10|||||||||14
1732725030000|2024-11-27 16:30:30|||||||||29
1732725050000|2024-11-27 16:30:50|||||||||15
1732725060000|2024-11-27 16:31:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|467
1732725070000|2024-11-27 16:31:10|||||||||10
1732725080000|2024-11-27 16:31:20|||||||||18
1732725090000|2024-11-27 16:31:30|||||||||64
1732725100000|2024-11-27 16:31:40|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|354
1732725110000|2024-11-27 16:31:50|||||||||94
1732725120000|2024-11-27 16:32:00|||||||||42
1732725130000|2024-11-27 16:32:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|308
1732725140000|2024-11-27 16:32:20|||||||||14
1732725150000|2024-11-27 16:32:30|||||||||97
1732725160000|2024-11-27 16:32:40|||||||||201
1732725170000|2024-11-27 16:32:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|208
1732725180000|2024-11-27 16:33:00|||||||||52
1732725190000|2024-11-27 16:33:10|137.62|137.54|137.57|137.49|137.62|137.54|137.57|137.49|122
1732725200000|2024-11-27 16:33:20|||||||||50
1732725210000|2024-11-27 16:33:30|||||||||11
1732725220000|2024-11-27 16:33:40|||||||||94
1732725230000|2024-11-27 16:33:50|137.62|137.54|137.57|137.49|137.62|137.54|137.57|137.49|142
1732725240000|2024-11-27 16:34:00|137.62||137.57||137.62||137.57||38
1732725250000|2024-11-27 16:34:10|137.62|137.54|137.52|137.44|137.62|137.54|137.52|137.44|474
1732725260000|2024-11-27 16:34:20|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|239
1732725270000|2024-11-27 16:34:30|||||||||281
1732725280000|2024-11-27 16:34:40|||||||||222
1732725290000|2024-11-27 16:34:50|137.52|137.44|137.57|137.49|137.57|137.49|137.52|137.44|1216
1732725300000|2024-11-27 16:35:00||137.44||137.49||137.49||137.44|182
1732725310000|2024-11-27 16:35:10|||||||||10
1732725320000|2024-11-27 16:35:20|||||||||208
1732725330000|2024-11-27 16:35:30|137.52|137.44|137.57|137.49|137.57|137.49|137.52|137.44|434
1732725340000|2024-11-27 16:35:40|||||||||164
1732725350000|2024-11-27 16:35:50|||||||||24
1732725360000|2024-11-27 16:36:00|||||||||28
1732725370000|2024-11-27 16:36:10|137.62|137.54|137.62|137.49|137.62|137.54|137.57|137.49|166
1732725380000|2024-11-27 16:36:20|||||||||1
1732725390000|2024-11-27 16:36:30|137.57|137.44|137.57|137.49|137.57|137.49|137.57|137.44|644
1732725400000|2024-11-27 16:36:40|137.52|137.44|137.52|137.44|137.52|137.49|137.52|137.44|27
1732725410000|2024-11-27 16:36:50|137.57||137.57||137.57||137.57||802
1732725420000|2024-11-27 16:37:00||137.49||137.49||137.49||137.44|19
1732725430000|2024-11-27 16:37:10|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|244
1732725440000|2024-11-27 16:37:20|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|459
1732725450000|2024-11-27 16:37:30|||||||||13
1732725480000|2024-11-27 16:38:00|137.62||137.62||137.62||137.62||8
1732725490000|2024-11-27 16:38:10|137.67|137.54|137.67|137.59|137.67|137.59|137.67|137.54|201
1732725500000|2024-11-27 16:38:20|||||||||7
1732725520000|2024-11-27 16:38:40|||||||||46
1732725540000|2024-11-27 16:39:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|208
1732725550000|2024-11-27 16:39:10|||||||||8
1732725560000|2024-11-27 16:39:20|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|147
1732725570000|2024-11-27 16:39:30|137.82||137.77||137.82||137.77||51
1732725580000|2024-11-27 16:39:40||137.64||137.69||137.69||137.64|83
1732725590000|2024-11-27 16:39:50|||||||||6
1732725600000|2024-11-27 16:40:00|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|294
1732725610000|2024-11-27 16:40:10|||||||||5
1732725620000|2024-11-27 16:40:20|137.87|137.79|137.82|137.74|137.87|137.79|137.82|137.74|168
1732725630000|2024-11-27 16:40:30|||||||||2
1732725640000|2024-11-27 16:40:40|||||||||5
1732725650000|2024-11-27 16:40:50|||||||||12
1732725660000|2024-11-27 16:41:00|||||||||3
1732725670000|2024-11-27 16:41:10|137.77|137.69|137.72|137.64|137.77|137.69|137.72|137.64|117
1732725700000|2024-11-27 16:41:40|||||||||1
1732725710000|2024-11-27 16:41:50|||||||||3
1732725720000|2024-11-27 16:42:00|||||||||1
1732725730000|2024-11-27 16:42:10|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|24
1732725750000|2024-11-27 16:42:30||137.54||137.54||137.54||137.54|232
1732725760000|2024-11-27 16:42:40|137.62|137.59|137.62|137.54|137.62|137.59|137.62|137.54|47
1732725790000|2024-11-27 16:43:10|||||||||26
1732725800000|2024-11-27 16:43:20|||||||||2
1732725810000|2024-11-27 16:43:30|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|121
1732725830000|2024-11-27 16:43:50|||||||||1
1732725840000|2024-11-27 16:44:00|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|62
1732725870000|2024-11-27 16:44:30|||||||||149
1732725880000|2024-11-27 16:44:40||137.39||137.39||137.39||137.39|25
1732725890000|2024-11-27 16:44:50|137.47|137.44|137.52|137.44|137.52|137.44|137.47|137.44|250
1732725900000|2024-11-27 16:45:00|||||||||37
1732725940000|2024-11-27 16:45:40|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|47
1732725950000|2024-11-27 16:45:50|||||||||1
1732725980000|2024-11-27 16:46:20|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|0
1732725990000|2024-11-27 16:46:30|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|0
1732726060000|2024-11-27 16:47:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|326
1732726080000|2024-11-27 16:48:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|379
1732726150000|2024-11-27 16:49:10|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|46
1732726180000|2024-11-27 16:49:40||137.29||137.34||137.34||137.29|14
1732726230000|2024-11-27 16:50:30|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|63
1732726250000|2024-11-27 16:50:50|||||||||10
1732726290000|2024-11-27 16:51:30|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|345
1732726320000|2024-11-27 16:52:00|||||||||5
1732726340000|2024-11-27 16:52:20||137.29||137.29||137.29||137.29|13
1732726350000|2024-11-27 16:52:30|137.37||137.37||137.42||137.37||0
1732726400000|2024-11-27 16:53:20|||||||||75
1732726410000|2024-11-27 16:53:30|||||||||3
1732726420000|2024-11-27 16:53:40|137.42||137.37||137.42||137.37||0
1732726440000|2024-11-27 16:54:00|||||||||25
1732726460000|2024-11-27 16:54:20|||||||||1
1732726510000|2024-11-27 16:55:10|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|72
1732726560000|2024-11-27 16:56:00|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|150
1732726580000|2024-11-27 16:56:20||137.24||137.29||137.29||137.24|159
1732726590000|2024-11-27 16:56:30||137.24||137.24||137.24||137.24|0
1732726600000|2024-11-27 16:56:40|137.32||137.32||137.32||137.32||0
1732726660000|2024-11-27 16:57:40|137.37||137.37||137.37||137.37||2
1732726670000|2024-11-27 16:57:50|137.32||137.32||137.32||137.32||0
1732726680000|2024-11-27 16:58:00|||||||||4
1732726690000|2024-11-27 16:58:10|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|0
1732726720000|2024-11-27 16:58:40|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|3
1732726730000|2024-11-27 16:58:50|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|0
1732726800000|2024-11-27 17:00:00||137.24||137.29||137.29||137.24|44
1732726810000|2024-11-27 17:00:10|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|9
1732726830000|2024-11-27 17:00:30|137.37|137.29|137.37|137.24|137.37|137.29|137.37|137.24|45
1732726840000|2024-11-27 17:00:40|137.32||137.32||137.32||137.32||0
1732726860000|2024-11-27 17:01:00|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|10
1732726870000|2024-11-27 17:01:10|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|2
1732726880000|2024-11-27 17:01:20|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|27
1732726900000|2024-11-27 17:01:40||137.24||137.29||137.29||137.24|0
1732726920000|2024-11-27 17:02:00||137.24||137.24||137.24||137.24|0
1732726930000|2024-11-27 17:02:10|137.32||137.32||137.37||137.32||0
1732726960000|2024-11-27 17:02:40|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.24|10
1732726970000|2024-11-27 17:02:50|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|9
1732727000000|2024-11-27 17:03:20|||||||||41
1732727030000|2024-11-27 17:03:50|||||||||555
1732727050000|2024-11-27 17:04:10|||||||||4992
1732727100000|2024-11-27 17:05:00|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|5
1732727110000|2024-11-27 17:05:10||137.24||137.24||137.24||137.24|0
1732727120000|2024-11-27 17:05:20|137.32||137.32||137.32||137.32||0
1732727130000|2024-11-27 17:05:30|||||||||145
1732727140000|2024-11-27 17:05:40|||||||||146
1732727180000|2024-11-27 17:06:20|||||||||3
1732727250000|2024-11-27 17:07:30|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|32
1732727270000|2024-11-27 17:07:50|137.32||137.27||137.32||137.27||0
1732727320000|2024-11-27 17:08:40|||||||||6
1732727330000|2024-11-27 17:08:50|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|162
1732727350000|2024-11-27 17:09:10|137.27||137.22||137.27||137.22||0
1732727360000|2024-11-27 17:09:20|137.27||137.27||137.27||137.22||9
1732727370000|2024-11-27 17:09:30||137.19||137.19||137.19||137.14|0
1732727380000|2024-11-27 17:09:40|137.22|137.14|137.22|137.14|137.27|137.14|137.22|137.14|0
1732727400000|2024-11-27 17:10:00|137.27|137.19|137.27|137.14|137.27|137.19|137.27|137.14|6
1732727410000|2024-11-27 17:10:10|137.22|137.19|137.27|137.19|137.27|137.19|137.22|137.19|58
1732727420000|2024-11-27 17:10:20|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|3
1732727430000|2024-11-27 17:10:30|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|63
1732727440000|2024-11-27 17:10:40|||||||||7
1732727450000|2024-11-27 17:10:50|||||||||2
1732727490000|2024-11-27 17:11:30|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.29|216
1732727500000|2024-11-27 17:11:40|||||||||11
1732727520000|2024-11-27 17:12:00|||||||||4
1732727570000|2024-11-27 17:12:50|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|113
1732727580000|2024-11-27 17:13:00|||||||||10
1732727590000|2024-11-27 17:13:10|||||||||4
1732727620000|2024-11-27 17:13:40|||||||||8
1732727630000|2024-11-27 17:13:50|||||||||5
1732727640000|2024-11-27 17:14:00|||||||||10
1732727650000|2024-11-27 17:14:10|||||||||12
1732727660000|2024-11-27 17:14:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|90
1732727670000|2024-11-27 17:14:30|||||||||11
1732727680000|2024-11-27 17:14:40|||||||||10
1732727690000|2024-11-27 17:14:50|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|67
1732727700000|2024-11-27 17:15:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|147
1732727710000|2024-11-27 17:15:10|||||||||46
1732727720000|2024-11-27 17:15:20|||||||||16
1732727730000|2024-11-27 17:15:30||137.34||137.34||137.34||137.34|83
1732727740000|2024-11-27 17:15:40||137.39||137.34||137.39||137.34|18
1732727760000|2024-11-27 17:16:00|137.42|137.39|137.42|137.34|137.42|137.39|137.42|137.34|234
1732727890000|2024-11-27 17:18:10|||||||||6
1732727920000|2024-11-27 17:18:40|||||||||6
1732727930000|2024-11-27 17:18:50|||||||||9
1732727940000|2024-11-27 17:19:00|||||||||7
1732727950000|2024-11-27 17:19:10|||||||||3
1732727960000|2024-11-27 17:19:20|||||||||9
1732727970000|2024-11-27 17:19:30|137.47||137.47||137.47||137.47||42
1732727980000|2024-11-27 17:19:40||137.39||137.39||137.39||137.39|10
1732727990000|2024-11-27 17:19:50|||||||||12
1732728000000|2024-11-27 17:20:00|||||||||11
1732728010000|2024-11-27 17:20:10|137.52||137.52||137.52||137.52||44
1732728020000|2024-11-27 17:20:20||137.44||137.44||137.44||137.44|8
1732728030000|2024-11-27 17:20:30|||||||||7
1732728040000|2024-11-27 17:20:40|||||||||12
1732728060000|2024-11-27 17:21:00|||||||||15
1732728070000|2024-11-27 17:21:10|||||||||3
1732728080000|2024-11-27 17:21:20|||||||||7
1732728090000|2024-11-27 17:21:30|||||||||8
1732728100000|2024-11-27 17:21:40|||||||||1
1732728110000|2024-11-27 17:21:50|||||||||8
1732728130000|2024-11-27 17:22:10|||||||||13
1732728140000|2024-11-27 17:22:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|132
1732728180000|2024-11-27 17:23:00|||||||||1
1732728380000|2024-11-27 17:26:20|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|340
1732728400000|2024-11-27 17:26:40|137.47||137.42||137.47||137.42||2
1732728410000|2024-11-27 17:26:50|137.47||137.42||137.47||137.42||0
1732728490000|2024-11-27 17:28:10|137.47||137.47||137.47||137.47||11
1732728510000|2024-11-27 17:28:30||137.39||137.39||137.39||137.39|129
1732728630000|2024-11-27 17:30:30|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|73
1732728700000|2024-11-27 17:31:40|||||||||14
1732729110000|2024-11-27 17:38:30|||||||||2
1732729120000|2024-11-27 17:38:40|||||||||3
1732729130000|2024-11-27 17:38:50|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|160
1732729140000|2024-11-27 17:39:00|||||||||3
1732729150000|2024-11-27 17:39:10|||||||||3
1732729160000|2024-11-27 17:39:20|||||||||3
1732729170000|2024-11-27 17:39:30|||||||||3
1732729180000|2024-11-27 17:39:40|||||||||3
1732729190000|2024-11-27 17:39:50|||||||||3
1732729210000|2024-11-27 17:40:10|||||||||4
1732729220000|2024-11-27 17:40:20|||||||||3
1732729230000|2024-11-27 17:40:30|||||||||22
1732729240000|2024-11-27 17:40:40|||||||||3
1732729250000|2024-11-27 17:40:50|||||||||3
1732729260000|2024-11-27 17:41:00|||||||||3
1732729290000|2024-11-27 17:41:30|||||||||17
1732729300000|2024-11-27 17:41:40|||||||||3
1732729320000|2024-11-27 17:42:00|||||||||2
1732729330000|2024-11-27 17:42:10|||||||||2
1732729360000|2024-11-27 17:42:40|||||||||4
1732729410000|2024-11-27 17:43:30|||||||||10
1732729420000|2024-11-27 17:43:40|||||||||22
1732729430000|2024-11-27 17:43:50|||||||||3
1732729440000|2024-11-27 17:44:00|||||||||7
1732729450000|2024-11-27 17:44:10|||||||||2
1732729460000|2024-11-27 17:44:20|||||||||3
1732729470000|2024-11-27 17:44:30|||||||||2
1732729490000|2024-11-27 17:44:50|||||||||2
1732729500000|2024-11-27 17:45:00|||||||||2
1732729520000|2024-11-27 17:45:20|||||||||3
1732729530000|2024-11-27 17:45:30|||||||||14
1732729540000|2024-11-27 17:45:40|||||||||2
1732729550000|2024-11-27 17:45:50|||||||||2
1732729570000|2024-11-27 17:46:10|||||||||4
1732729580000|2024-11-27 17:46:20|||||||||2
1732729600000|2024-11-27 17:46:40|||||||||2
1732729610000|2024-11-27 17:46:50|137.52||137.52||137.52||137.52||49
1732729620000|2024-11-27 17:47:00|137.47||137.47||137.47||137.47||7
1732729630000|2024-11-27 17:47:10|||||||||2
1732729640000|2024-11-27 17:47:20|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|76
1732729650000|2024-11-27 17:47:30|||||||||13
1732729660000|2024-11-27 17:47:40|||||||||2
1732729670000|2024-11-27 17:47:50|||||||||2
1732729680000|2024-11-27 17:48:00|||||||||160
1732729690000|2024-11-27 17:48:10|||||||||2
1732729730000|2024-11-27 17:48:50|||||||||58
1732729740000|2024-11-27 17:49:00|||||||||101
1732729750000|2024-11-27 17:49:10|||||||||4
1732729790000|2024-11-27 17:49:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|94
1732729810000|2024-11-27 17:50:10|||||||||50
1732729830000|2024-11-27 17:50:30|||||||||2
1732729840000|2024-11-27 17:50:40|||||||||12
1732729860000|2024-11-27 17:51:00|||||||||108
1732729870000|2024-11-27 17:51:10|||||||||25
1732729880000|2024-11-27 17:51:20|||||||||2
1732729890000|2024-11-27 17:51:30|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|29
1732729900000|2024-11-27 17:51:40|||||||||13
1732729920000|2024-11-27 17:52:00|||||||||102
1732729930000|2024-11-27 17:52:10|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|355
1732729990000|2024-11-27 17:53:10|||||||||4
1732730000000|2024-11-27 17:53:20|||||||||2
1732730040000|2024-11-27 17:54:00||137.44||137.44||137.44||137.44|0
1732730050000|2024-11-27 17:54:10|137.52||137.52||137.52||137.52||0
1732730110000|2024-11-27 17:55:10|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|18
1732730210000|2024-11-27 17:56:50|137.52||137.52||137.52||137.52||8
1732730220000|2024-11-27 17:57:00||137.44||137.44||137.44||137.44|0
1732730480000|2024-11-27 18:01:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|22
1732730580000|2024-11-27 18:03:00|137.52|137.44|137.52|137.39|137.52|137.44|137.52|137.39|23
1732730670000|2024-11-27 18:04:30||137.44||137.39||137.44||137.39|0
1732730680000|2024-11-27 18:04:40|137.47|137.44|137.47|137.39|137.47|137.44|137.47|137.39|0
1732731030000|2024-11-27 18:10:30|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.39|0
1732731040000|2024-11-27 18:10:40||137.39||137.44||137.44||137.39|0
1732731050000|2024-11-27 18:10:50||137.39||137.44||137.44||137.39|0
1732731060000|2024-11-27 18:11:00||137.39||137.44||137.44||137.39|0
1732731090000|2024-11-27 18:11:30||137.39||137.44||137.44||137.39|0
1732731110000|2024-11-27 18:11:50||137.39||137.44||137.44||137.39|0
1732731120000|2024-11-27 18:12:00||137.39||137.39||137.44||137.39|20
1732731130000|2024-11-27 18:12:10|137.47|137.44|137.47|137.39|137.47|137.44|137.47|137.39|0
1732731140000|2024-11-27 18:12:20|||||||||20
1732731250000|2024-11-27 18:14:10|137.52|137.44|137.52|137.39|137.52|137.44|137.52|137.39|0
1732731260000|2024-11-27 18:14:20||137.44||137.39||137.44||137.39|0
1732731270000|2024-11-27 18:14:30||137.44||137.44||137.44||137.39|0
1732731290000|2024-11-27 18:14:50||137.39||137.44||137.44||137.39|14
1732731300000|2024-11-27 18:15:00||137.39||137.44||137.44||137.39|4
1732731340000|2024-11-27 18:15:40||137.39||137.44||137.44||137.39|0
1732731350000|2024-11-27 18:15:50|||||||||14
1732731360000|2024-11-27 18:16:00|||||||||20
1732731410000|2024-11-27 18:16:50|||||||||2
1732731460000|2024-11-27 18:17:40|||||||||2
1732731530000|2024-11-27 18:18:50|137.57|137.49|137.57|137.44|137.57|137.49|137.57|137.44|33
1732731560000|2024-11-27 18:19:20||137.49||137.49||137.49||137.44|0
1732731620000|2024-11-27 18:20:20||137.44||137.44||137.44||137.44|0
1732731640000|2024-11-27 18:20:40|137.52||137.52||137.52||137.52||0
1732731780000|2024-11-27 18:23:00|||||||||25
1732731930000|2024-11-27 18:25:30|137.57||137.57||137.57||137.57||4
1732731940000|2024-11-27 18:25:40||137.49||137.49||137.49||137.49|0
1732732000000|2024-11-27 18:26:40||137.44||137.44||137.44||137.44|0
1732732040000|2024-11-27 18:27:20|137.52||137.52||137.52||137.52||0
1732732180000|2024-11-27 18:29:40|||||||||23
1732732260000|2024-11-27 18:31:00|137.57||137.57||137.57||137.57||2
1732732270000|2024-11-27 18:31:10|137.52||137.52||137.52||137.52||0
1732732350000|2024-11-27 18:32:30|137.57||137.57||137.57||137.57||0
1732732360000|2024-11-27 18:32:40||137.49||137.44||137.49||137.44|7
1732732390000|2024-11-27 18:33:10||137.49||137.49||137.49||137.49|0
1732732410000|2024-11-27 18:33:30||137.44||137.44||137.44||137.44|20
1732732430000|2024-11-27 18:33:50||137.49||137.49||137.49||137.49|36
1732732540000|2024-11-27 18:35:40|||||||||13
1732732720000|2024-11-27 18:38:40|137.62||137.62||137.62||137.62||18
1732732730000|2024-11-27 18:38:50|137.57||137.57||137.57||137.57||14
1732732800000|2024-11-27 18:40:00|||||||||1
1732732970000|2024-11-27 18:42:50|||||||||11
1732733140000|2024-11-27 18:45:40|||||||||17
1732733150000|2024-11-27 18:45:50|||||||||20
1732733210000|2024-11-27 18:46:50|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|62
1732733290000|2024-11-27 18:48:10||137.39||137.44||137.44||137.39|0
1732733300000|2024-11-27 18:48:20|||||||||2
1732733340000|2024-11-27 18:49:00||137.39||137.39||137.44||137.39|0
1732733350000|2024-11-27 18:49:10||137.44||137.44||137.44||137.39|0
1732733470000|2024-11-27 18:51:10||137.39||137.44||137.44||137.39|0
1732733780000|2024-11-27 18:56:20|137.57||137.57||137.57||137.57||1
1732733850000|2024-11-27 18:57:30|||||||||1
1732733890000|2024-11-27 18:58:10||137.49||137.49||137.49||137.49|0
1732734100000|2024-11-27 19:01:40|137.62||137.62||137.62||137.62||33
1732734150000|2024-11-27 19:02:30|137.57||137.57||137.57||137.57||0
1732734190000|2024-11-27 19:03:10|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|330
1732734250000|2024-11-27 19:04:10|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|22
1732734270000|2024-11-27 19:04:30||137.59||137.59||137.59||137.59|4
1732734280000|2024-11-27 19:04:40||137.64||137.64||137.64||137.59|83
1732734290000|2024-11-27 19:04:50||137.59||137.64||137.64||137.59|18
1732734310000|2024-11-27 19:05:10|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|185
1732734320000|2024-11-27 19:05:20|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|31
1732734370000|2024-11-27 19:06:10|||||||||52
1732734400000|2024-11-27 19:06:40||137.59||137.64||137.64||137.59|0
1732734410000|2024-11-27 19:06:50||137.59||137.64||137.64||137.59|0
1732734450000|2024-11-27 19:07:30|||||||||50
1732734490000|2024-11-27 19:08:10||137.59||137.59||137.59||137.59|28
1732734500000|2024-11-27 19:08:20||137.64||137.64||137.64||137.59|0
1732734510000|2024-11-27 19:08:30||137.59||137.64||137.64||137.59|5
1732734520000|2024-11-27 19:08:40||137.59||137.64||137.64||137.59|0
1732734530000|2024-11-27 19:08:50||137.59||137.64||137.64||137.59|23
1732734540000|2024-11-27 19:09:00|137.77|137.59|137.77|137.69|137.77|137.69|137.77|137.59|163
1732734560000|2024-11-27 19:09:20|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|74
1732734600000|2024-11-27 19:10:00|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|0
1732734610000|2024-11-27 19:10:10|||||||||8
1732734620000|2024-11-27 19:10:20|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|46
1732734660000|2024-11-27 19:11:00|||||||||9
1732734700000|2024-11-27 19:11:40|||||||||21
1732734780000|2024-11-27 19:13:00|||||||||4
1732734840000|2024-11-27 19:14:00|||||||||2
1732734860000|2024-11-27 19:14:20|||||||||1
1732734900000|2024-11-27 19:15:00|||||||||2
1732734930000|2024-11-27 19:15:30|||||||||1
1732734960000|2024-11-27 19:16:00|||||||||2
1732735010000|2024-11-27 19:16:50|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|350
1732735020000|2024-11-27 19:17:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|207
1732735030000|2024-11-27 19:17:10|||||||||4
1732735050000|2024-11-27 19:17:30|||||||||22
1732735080000|2024-11-27 19:18:00|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|206
1732735090000|2024-11-27 19:18:10|||||||||4
1732735140000|2024-11-27 19:19:00|||||||||4
1732735160000|2024-11-27 19:19:20|||||||||49
1732735180000|2024-11-27 19:19:40||137.54||137.59||137.59||137.54|2
1732735220000|2024-11-27 19:20:20||137.54||137.54||137.59||137.54|0
1732735230000|2024-11-27 19:20:30|137.62|137.59|137.62|137.54|137.62|137.59|137.62|137.54|50
1732735280000|2024-11-27 19:21:20||137.49||137.54||137.54||137.49|0
1732735290000|2024-11-27 19:21:30||137.49||137.54||137.54||137.49|0
1732735300000|2024-11-27 19:21:40||137.49||137.54||137.54||137.49|0
1732735310000|2024-11-27 19:21:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|31
1732735380000|2024-11-27 19:23:00|||||||||6
1732735410000|2024-11-27 19:23:30|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.49|41
1732735420000|2024-11-27 19:23:40||137.49||137.54||137.54||137.49|0
1732735450000|2024-11-27 19:24:10|||||||||9
1732735510000|2024-11-27 19:25:10|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|94
1732735530000|2024-11-27 19:25:30|||||||||77
1732735560000|2024-11-27 19:26:00|||||||||5
1732735580000|2024-11-27 19:26:20|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|34
1732735640000|2024-11-27 19:27:20|||||||||8
1732735680000|2024-11-27 19:28:00|||||||||2
1732735710000|2024-11-27 19:28:30|||||||||2
1732735730000|2024-11-27 19:28:50|||||||||5
1732735760000|2024-11-27 19:29:20|||||||||2
1732735770000|2024-11-27 19:29:30|||||||||2
1732735810000|2024-11-27 19:30:10|||||||||2
1732735840000|2024-11-27 19:30:40|||||||||2
1732735870000|2024-11-27 19:31:10|||||||||2
1732735890000|2024-11-27 19:31:30|||||||||1
1732735910000|2024-11-27 19:31:50|||||||||2
1732735940000|2024-11-27 19:32:20|||||||||1
1732735960000|2024-11-27 19:32:40|||||||||2
1732735990000|2024-11-27 19:33:10|||||||||1
1732736020000|2024-11-27 19:33:40|||||||||2
1732736070000|2024-11-27 19:34:30|||||||||2
1732736100000|2024-11-27 19:35:00|||||||||3
1732736120000|2024-11-27 19:35:20||137.49||137.54||137.54||137.49|25
1732736130000|2024-11-27 19:35:30||137.49||137.54||137.54||137.49|0
1732736160000|2024-11-27 19:36:00||137.49||137.54||137.54||137.49|20
1732736170000|2024-11-27 19:36:10||137.49||137.54||137.54||137.49|3
1732736180000|2024-11-27 19:36:20||137.49||137.54||137.54||137.49|10
1732736220000|2024-11-27 19:37:00|||||||||2
1732736590000|2024-11-27 19:43:10|137.67|137.59|137.67|137.54|137.67|137.59|137.67|137.54|27
1732736600000|2024-11-27 19:43:20|137.62||137.62||137.62||137.62||6
1732736630000|2024-11-27 19:43:50|||||||||1
1732736790000|2024-11-27 19:46:30|||||||||13
1732736820000|2024-11-27 19:47:00|137.67||137.67||137.67||137.67||32
1732736970000|2024-11-27 19:49:30|137.62||137.62||137.62||137.62||0
1732737000000|2024-11-27 19:50:00|||||||||24
1732737010000|2024-11-27 19:50:10|||||||||2
1732737100000|2024-11-27 19:51:40|||||||||3
1732737130000|2024-11-27 19:52:10|||||||||20
1732737180000|2024-11-27 19:53:00|||||||||3
1732737230000|2024-11-27 19:53:50|||||||||3
1732737320000|2024-11-27 19:55:20|||||||||3
1732737400000|2024-11-27 19:56:40|||||||||3
1732737470000|2024-11-27 19:57:50|||||||||3
1732737510000|2024-11-27 19:58:30|||||||||3
1732737540000|2024-11-27 19:59:00|||||||||23
1732737550000|2024-11-27 19:59:10|||||||||5
1732737590000|2024-11-27 19:59:50|||||||||5
1732737600000|2024-11-27 20:00:00|||||||||6
1732737610000|2024-11-27 20:00:10|||||||||4
1732737620000|2024-11-27 20:00:20|||||||||2
1732737630000|2024-11-27 20:00:30||137.49||137.54||137.54||137.49|0
1732737640000|2024-11-27 20:00:40||137.49||137.54||137.54||137.49|0
1732737650000|2024-11-27 20:00:50||137.49||137.54||137.54||137.49|0
1732737800000|2024-11-27 20:03:20|||||||||20
1732737810000|2024-11-27 20:03:30|||||||||2
1732737820000|2024-11-27 20:03:40||137.49||137.54||137.54||137.49|2
1732737830000|2024-11-27 20:03:50||137.49||137.49||137.54||137.49|0
1732737840000|2024-11-27 20:04:00||137.54||137.54||137.54||137.49|0
1732738020000|2024-11-27 20:07:00|137.67||137.67||137.67||137.67||0
1732738030000|2024-11-27 20:07:10|137.62||137.62||137.62||137.62||0
1732738200000|2024-11-27 20:10:00|||||||||20
1732738270000|2024-11-27 20:11:10||137.49||137.54||137.54||137.49|17
1732738280000|2024-11-27 20:11:20||137.49||137.54||137.54||137.49|0
1732738310000|2024-11-27 20:11:50||137.49||137.49||137.54||137.49|0
1732738320000|2024-11-27 20:12:00||137.54||137.54||137.54||137.54|0
1732738330000|2024-11-27 20:12:10||137.49||137.49||137.54||137.49|0
1732738340000|2024-11-27 20:12:20||137.54||137.49||137.54||137.49|1
1732738350000|2024-11-27 20:12:30|137.57||137.57||137.57||137.57||0
1732738370000|2024-11-27 20:12:50|||||||||5
1732738470000|2024-11-27 20:14:30|||||||||3
1732738530000|2024-11-27 20:15:30|||||||||1
1732738550000|2024-11-27 20:15:50|||||||||14
1732738600000|2024-11-27 20:16:40|||||||||7
1732738610000|2024-11-27 20:16:50|||||||||1
1732738700000|2024-11-27 20:18:20|||||||||2
1732738770000|2024-11-27 20:19:30|||||||||14
1732738820000|2024-11-27 20:20:20|||||||||2
1732738870000|2024-11-27 20:21:10|||||||||2
1732738900000|2024-11-27 20:21:40|||||||||17
1732738920000|2024-11-27 20:22:00|||||||||2
1732738970000|2024-11-27 20:22:50|||||||||2
1732738990000|2024-11-27 20:23:10|||||||||26
1732739050000|2024-11-27 20:24:10|||||||||4
1732739100000|2024-11-27 20:25:00|||||||||4
1732739150000|2024-11-27 20:25:50|||||||||4
1732739260000|2024-11-27 20:27:40|||||||||2
1732739380000|2024-11-27 20:29:40|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|31
1732739400000|2024-11-27 20:30:00||137.49||137.54||137.54||137.49|0
1732739410000|2024-11-27 20:30:10||137.49||137.49||137.49||137.49|4
1732739420000|2024-11-27 20:30:20|137.57||137.57||137.57||137.57||0
1732739430000|2024-11-27 20:30:30|||||||||3
1732739450000|2024-11-27 20:30:50|||||||||3
1732739470000|2024-11-27 20:31:10|||||||||3
1732739490000|2024-11-27 20:31:30|||||||||1
1732739630000|2024-11-27 20:33:50|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|19
1732739640000|2024-11-27 20:34:00|||||||||2
1732739690000|2024-11-27 20:34:50|||||||||1
1732739740000|2024-11-27 20:35:40||137.49||137.49||137.49||137.49|15
1732739780000|2024-11-27 20:36:20||137.54||137.49||137.54||137.49|0
1732739790000|2024-11-27 20:36:30|137.57||137.57||137.57||137.57||0
1732739870000|2024-11-27 20:37:50|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|28
1732739950000|2024-11-27 20:39:10|||||||||5
1732739980000|2024-11-27 20:39:40|||||||||13
1732740080000|2024-11-27 20:41:20|||||||||6
1732740120000|2024-11-27 20:42:00|||||||||12
1732740170000|2024-11-27 20:42:50|||||||||11
1732740190000|2024-11-27 20:43:10|||||||||15
1732740200000|2024-11-27 20:43:20|||||||||6
1732740290000|2024-11-27 20:44:50|||||||||5
1732740300000|2024-11-27 20:45:00|137.67||137.67||137.67||137.67||27
1732740310000|2024-11-27 20:45:10||137.59||137.59||137.59||137.59|0
1732740350000|2024-11-27 20:45:50|||||||||35
1732740360000|2024-11-27 20:46:00|||||||||37
1732740380000|2024-11-27 20:46:20|||||||||4
1732740390000|2024-11-27 20:46:30|||||||||5
1732740440000|2024-11-27 20:47:20|137.72||137.72||137.72||137.72||31
1732740480000|2024-11-27 20:48:00||137.64||137.64||137.64||137.64|0
1732740550000|2024-11-27 20:49:10||137.59||137.59||137.59||137.59|6
1732740560000|2024-11-27 20:49:20|137.67||137.67||137.67||137.67||0
1732740570000|2024-11-27 20:49:30|||||||||1
1732740590000|2024-11-27 20:49:50|||||||||6
1732740600000|2024-11-27 20:50:00|||||||||2
1732740670000|2024-11-27 20:51:10|||||||||5
1732740710000|2024-11-27 20:51:50|||||||||4
1732740730000|2024-11-27 20:52:10|||||||||4
1732740770000|2024-11-27 20:52:50|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|1
1732740780000|2024-11-27 20:53:00|||||||||3
1732740790000|2024-11-27 20:53:10||137.59||137.59||137.59||137.59|14
1732740810000|2024-11-27 20:53:30||137.64||137.64||137.64||137.64|0
1732740830000|2024-11-27 20:53:50|||||||||3
1732740840000|2024-11-27 20:54:00|||||||||2
1732740870000|2024-11-27 20:54:30|||||||||5
1732740910000|2024-11-27 20:55:10|||||||||1
1732740920000|2024-11-27 20:55:20|||||||||7
1732740960000|2024-11-27 20:56:00|||||||||4
1732740970000|2024-11-27 20:56:10|||||||||1
1732741010000|2024-11-27 20:56:50|||||||||3
1732741020000|2024-11-27 20:57:00|||||||||2
1732741040000|2024-11-27 20:57:20|||||||||5
1732741050000|2024-11-27 20:57:30|||||||||3
1732741070000|2024-11-27 20:57:50|||||||||1
1732741080000|2024-11-27 20:58:00||137.59||137.59||137.59||137.59|3
1732741120000|2024-11-27 20:58:40|||||||||1
1732741130000|2024-11-27 20:58:50|||||||||12
1732741140000|2024-11-27 20:59:00|||||||||10
1732741150000|2024-11-27 20:59:10||137.64||137.59||137.64||137.59|1
1732741160000|2024-11-27 20:59:20||137.64||137.64||137.64||137.59|1
1732741180000|2024-11-27 20:59:40|||||||||2
1732741190000|2024-11-27 20:59:50||137.59||137.59||137.59||137.59|0
1732777260000|2024-11-28 07:01:00|137.74|137.67|137.97|137.84|137.97|137.89|137.74|137.67|4
1732777270000|2024-11-28 07:01:10||137.89||137.89||137.89||137.89|0
1732777300000|2024-11-28 07:01:40|138.02|137.84|138.02|137.89|138.02|137.89|138.02|137.84|27
1732777310000|2024-11-28 07:01:50|||||||||2
1732777390000|2024-11-28 07:03:10|||||||||3
1732777400000|2024-11-28 07:03:20|137.97||137.97||137.97||137.97||0
1732777480000|2024-11-28 07:04:40|138.02||138.02||138.02||138.02||0
1732777520000|2024-11-28 07:05:20|138.12|137.99|138.12|137.99|138.12|137.99|138.12|137.99|256
1732777580000|2024-11-28 07:06:20|138.17|138.04|138.17|138.04|138.17|138.04|138.17|138.04|0
1732777640000|2024-11-28 07:07:20|138.12||138.17||138.17||138.12||1
1732777890000|2024-11-28 07:11:30|138.22|138.09|138.27|138.14|138.27|138.14|138.22|138.09|52
1732777910000|2024-11-28 07:11:50|138.32|138.19|138.32|138.19|138.32|138.24|138.32|138.19|8
1732777920000|2024-11-28 07:12:00|138.27|138.14|138.27|138.14|138.27|138.14|138.27|138.14|9
1732777990000|2024-11-28 07:13:10|||||||||1
1732778010000|2024-11-28 07:13:30|138.22|138.09|138.22|138.09|138.22|138.09|138.22|138.09|14
1732778120000|2024-11-28 07:15:20|138.17||138.17||138.22||138.17||0
1732778140000|2024-11-28 07:15:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|11
1732778160000|2024-11-28 07:16:00|138.17||138.12||138.17||138.12||0
1732778190000|2024-11-28 07:16:30|138.17||138.17||138.17||138.17||0
1732778200000|2024-11-28 07:16:40|138.12||138.12||138.12||138.12||0
1732778210000|2024-11-28 07:16:50|138.17||138.12||138.17||138.12||0
1732778220000|2024-11-28 07:17:00|138.17||138.17||138.17||138.12||0
1732778240000|2024-11-28 07:17:20|138.12||138.12||138.12||138.12||0
1732778280000|2024-11-28 07:18:00|138.17||138.12||138.17||138.12||0
1732778390000|2024-11-28 07:19:50|138.17||138.12||138.17||138.12||0
1732778410000|2024-11-28 07:20:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|3
1732778420000|2024-11-28 07:20:20|138.12||138.12||138.12||138.12||0
1732778490000|2024-11-28 07:21:30|138.07||138.07||138.07||138.07||0
1732778540000|2024-11-28 07:22:20|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|241
1732778570000|2024-11-28 07:22:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|20
1732778630000|2024-11-28 07:23:50||137.89||137.89||137.89||137.89|5
1732778700000|2024-11-28 07:25:00|137.97||137.97||137.97||137.97||0
1732778730000|2024-11-28 07:25:30|138.02||138.02||138.02||138.02||0
1732778820000|2024-11-28 07:27:00|138.07|137.94|138.07|137.94|138.07|137.94|138.07|137.94|0
1732778850000|2024-11-28 07:27:30|138.02||138.02||138.02||138.02||0
1732778910000|2024-11-28 07:28:30||137.89||137.89||137.89||137.89|6
1732778920000|2024-11-28 07:28:40|137.97||137.97||137.97||137.97||0
1732778940000|2024-11-28 07:29:00||137.84||137.84||137.84||137.84|4
1732779010000|2024-11-28 07:30:10||137.89||137.89||137.89||137.89|0
1732779030000|2024-11-28 07:30:30|138.02||138.02||138.02||138.02||0
1732779040000|2024-11-28 07:30:40|137.97||137.97||137.97||137.97||0
1732779060000|2024-11-28 07:31:00|138.02||137.97||138.02||137.97||0
1732779070000|2024-11-28 07:31:10|138.02||138.02||138.02||138.02||2
1732779110000|2024-11-28 07:31:50|137.97|137.84|137.97|137.84|138.02|137.84|137.97|137.84|3
1732779200000|2024-11-28 07:33:20|137.92||137.92||137.92||137.92||0
1732779210000|2024-11-28 07:33:30|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|5
1732779320000|2024-11-28 07:35:20|137.92||137.92||137.92||137.92||7
1732779340000|2024-11-28 07:35:40|137.87||137.87||137.87||137.87||0
1732779500000|2024-11-28 07:38:20|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|1
1732779510000|2024-11-28 07:38:30|137.87||137.87||137.87||137.87||0
1732779530000|2024-11-28 07:38:50|137.82||137.87||137.87||137.82||0
1732779540000|2024-11-28 07:39:00|137.82|137.79|137.82|137.74|137.82|137.79|137.82|137.74|10
1732779550000|2024-11-28 07:39:10|137.87||137.87||137.87||137.82||0
1732779560000|2024-11-28 07:39:20||137.79||137.74||137.79||137.74|3
1732779580000|2024-11-28 07:39:40|137.82||137.87||137.87||137.82||0
1732779600000|2024-11-28 07:40:00||137.79||137.74||137.79||137.74|0
1732779670000|2024-11-28 07:41:10|137.82||137.87||137.87||137.82||0
1732779680000|2024-11-28 07:41:20|137.82|137.69|137.82|137.69|137.82|137.69|137.82|137.69|1
1732779700000|2024-11-28 07:41:40|137.77||137.77||137.77||137.77||0
1732779730000|2024-11-28 07:42:10|137.87|137.74|137.87|137.74|137.87|137.74|137.87|137.74|50
1732779740000|2024-11-28 07:42:20||137.79||137.74||137.79||137.74|5
1732779750000|2024-11-28 07:42:30||137.79||137.74||137.79||137.74|2
1732779760000|2024-11-28 07:42:40|137.82||137.87||137.87||137.82||0
1732779790000|2024-11-28 07:43:10|137.82||137.82||137.82||137.82||0
1732779810000|2024-11-28 07:43:30|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|2
1732779840000|2024-11-28 07:44:00|137.92||137.92||137.92||137.92||1
1732779850000|2024-11-28 07:44:10|137.87|137.84|137.92|137.84|137.92|137.84|137.87|137.84|2
1732779970000|2024-11-28 07:46:10|137.97||137.97||137.97||137.97||2
1732779980000|2024-11-28 07:46:20||137.89||137.89||137.89||137.89|2
1732780010000|2024-11-28 07:46:50|138.02||138.02||138.02||138.02||3
1732780020000|2024-11-28 07:47:00|137.97||138.02||138.02||137.97||16
1732780030000|2024-11-28 07:47:10||137.94||137.94||137.94||137.89|12
1732780040000|2024-11-28 07:47:20|138.07||138.07||138.07||138.07||6
1732780050000|2024-11-28 07:47:30||137.99||137.99||137.99||137.99|0
1732780080000|2024-11-28 07:48:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|3
1732780100000|2024-11-28 07:48:20|||||||||146
1732780150000|2024-11-28 07:49:10||137.99||137.99||137.99||137.99|4
1732780160000|2024-11-28 07:49:20||138.04||138.04||138.04||138.04|6
1732780170000|2024-11-28 07:49:30||137.99||137.99||137.99||137.99|6
1732780180000|2024-11-28 07:49:40||138.04||138.04||138.04||138.04|0
1732780190000|2024-11-28 07:49:50||137.99||137.99||137.99||137.99|0
1732780210000|2024-11-28 07:50:10||138.04||138.04||138.04||138.04|0
1732780220000|2024-11-28 07:50:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|0
1732780230000|2024-11-28 07:50:30||137.94||137.94||137.94||137.94|0
1732780240000|2024-11-28 07:50:40||137.99||137.99||137.99||137.99|0
1732780260000|2024-11-28 07:51:00|138.12||138.12||138.12||138.07||1
1732780270000|2024-11-28 07:51:10|138.07||138.07||138.12||138.07||0
1732780280000|2024-11-28 07:51:20|138.12||138.07||138.12||138.07||0
1732780290000|2024-11-28 07:51:30|138.12||138.12||138.12||138.12||0
1732780380000|2024-11-28 07:53:00||138.04||137.99||138.04||137.99|11
1732780400000|2024-11-28 07:53:20|138.07|137.94|138.02|137.94|138.07|137.94|138.02|137.94|62
1732780410000|2024-11-28 07:53:30|||||||||2
1732780480000|2024-11-28 07:54:40|138.07||138.07||138.07||138.07||9
1732780500000|2024-11-28 07:55:00|138.02||138.02||138.02||138.02||0
1732780590000|2024-11-28 07:56:30|||||||||23
1732780630000|2024-11-28 07:57:10|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|10
1732780640000|2024-11-28 07:57:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|12
1732780670000|2024-11-28 07:57:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|2
1732780690000|2024-11-28 07:58:10|||||||||15
1732780700000|2024-11-28 07:58:20||137.94||137.94||137.94||137.94|0
1732780710000|2024-11-28 07:58:30||137.99||137.99||137.99||137.99|0
1732780720000|2024-11-28 07:58:40|138.12||138.12||138.12||138.12||0
1732780730000|2024-11-28 07:58:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|100
1732780740000|2024-11-28 07:59:00||137.89||137.89||137.89||137.89|17
1732780750000|2024-11-28 07:59:10|137.97||137.97||137.97||137.97||0
1732780760000|2024-11-28 07:59:20|138.02||138.02||138.02||138.02||34
1732780780000|2024-11-28 07:59:40|137.97|137.99|138.17|138.09|138.17|138.09|137.97|137.99|40
1732780790000|2024-11-28 07:59:50||138.04||138.04||138.04||138.04|0
1732780800000|2024-11-28 08:00:00|138.27|138.19|138.22|138.09|138.37|138.24|138.17|138.04|290
1732780810000|2024-11-28 08:00:10|138.27|138.14|138.27|138.19|138.27|138.19|138.27|138.09|67
1732780820000|2024-11-28 08:00:20|138.37|138.14|138.37|138.29|138.37|138.29|138.37|138.14|2
1732780830000|2024-11-28 08:00:30|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|66
1732780840000|2024-11-28 08:00:40|138.57|138.44|138.57|138.49|138.57|138.49|138.52|138.44|96
1732780850000|2024-11-28 08:00:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|503
1732780860000|2024-11-28 08:01:00|138.57|138.49|138.47|138.34|138.57|138.49|138.47|138.34|17
1732780870000|2024-11-28 08:01:10|138.42|138.29|138.27|138.19|138.42|138.29|138.27|138.19|76
1732780880000|2024-11-28 08:01:20|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.19|102
1732780890000|2024-11-28 08:01:30|138.37|138.19|138.32|138.19|138.37|138.24|138.27|138.19|69
1732780900000|2024-11-28 08:01:40|138.27|138.24|138.32|138.24|138.32|138.24|138.27|138.19|66
1732780910000|2024-11-28 08:01:50|138.27|138.19|138.27|138.14|138.32|138.19|138.27|138.14|119
1732780920000|2024-11-28 08:02:00|138.32|138.19|138.32|138.24|138.32|138.24|138.32|138.19|55
1732780930000|2024-11-28 08:02:10|138.27|138.19|138.27|138.14|138.27|138.24|138.27|138.14|82
1732780940000|2024-11-28 08:02:20||138.19||138.19||138.19||138.19|2
1732780950000|2024-11-28 08:02:30|138.22|138.14|138.22|138.09|138.22|138.14|138.22|138.09|23
1732780960000|2024-11-28 08:02:40||138.14||138.09||138.14||138.09|4
1732780970000|2024-11-28 08:02:50|138.17|138.14|138.17|138.09|138.22|138.14|138.17|138.09|21
1732780980000|2024-11-28 08:03:00|138.12|138.04|138.07|137.99|138.12|138.09|138.07|137.99|198
1732780990000|2024-11-28 08:03:10|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|52
1732781000000|2024-11-28 08:03:20|138.07|137.99|138.02|137.94|138.07|137.99|138.02|137.94|49
1732781010000|2024-11-28 08:03:30|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|29
1732781020000|2024-11-28 08:03:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|74
1732781030000|2024-11-28 08:03:50|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|32
1732781040000|2024-11-28 08:04:00|138.12|138.04|138.02|137.89|138.12|138.04|138.02|137.89|77
1732781050000|2024-11-28 08:04:10|138.07|137.94|138.07|137.94|138.07|137.99|138.07|137.94|58
1732781060000|2024-11-28 08:04:20|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.94|301
1732781070000|2024-11-28 08:04:30|138.02|137.94|138.02|137.94|138.02|137.99|138.02|137.94|12
1732781080000|2024-11-28 08:04:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|1
1732781090000|2024-11-28 08:04:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.89|362
1732781100000|2024-11-28 08:05:00|138.07|137.99|138.17|138.04|138.17|138.09|138.07|137.99|265
1732781110000|2024-11-28 08:05:10|138.12|138.09|138.07|137.99|138.12|138.09|138.07|137.99|77
1732781120000|2024-11-28 08:05:20|138.02|137.94|138.12|138.04|138.12|138.04|138.02|137.94|74
1732781130000|2024-11-28 08:05:30|138.17|138.09|138.22|138.09|138.22|138.14|138.17|138.09|29
1732781140000|2024-11-28 08:05:40|138.17|138.14|138.22|138.09|138.22|138.14|138.17|138.09|6
1732781150000|2024-11-28 08:05:50|138.17|138.14|138.22|138.14|138.22|138.14|138.17|138.14|1
1732781160000|2024-11-28 08:06:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|27
1732781170000|2024-11-28 08:06:10|||||||||29
1732781180000|2024-11-28 08:06:20|||||||||1
1732781200000|2024-11-28 08:06:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|107
1732781220000|2024-11-28 08:07:00|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|68
1732781230000|2024-11-28 08:07:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|137.99|99
1732781240000|2024-11-28 08:07:20||137.99||138.04||138.04||137.99|75
1732781250000|2024-11-28 08:07:30|138.17|138.09|138.12|138.04|138.17|138.09|138.12|138.04|5
1732781260000|2024-11-28 08:07:40|138.07|137.99|138.07|137.99|138.12|137.99|138.07|137.99|12
1732781270000|2024-11-28 08:07:50|138.12|138.04|138.12|137.99|138.12|138.04|138.12|137.99|105
1732781280000|2024-11-28 08:08:00|138.07|138.04|138.12|138.04|138.12|138.04|138.07|137.99|13
1732781290000|2024-11-28 08:08:10|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|11
1732781300000|2024-11-28 08:08:20|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|4
1732781310000|2024-11-28 08:08:30|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.04|97
1732781320000|2024-11-28 08:08:40|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|5
1732781330000|2024-11-28 08:08:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|18
1732781340000|2024-11-28 08:09:00|138.12|138.04|138.12|137.99|138.12|138.04|138.12|137.99|3
1732781350000|2024-11-28 08:09:10||138.04||138.04||138.04||137.99|0
1732781370000|2024-11-28 08:09:30|138.17|138.09|138.17|138.04|138.17|138.09|138.12|138.04|71
1732781380000|2024-11-28 08:09:40|138.12|137.99|138.12|137.99|138.12|138.04|138.07|137.99|8
1732781390000|2024-11-28 08:09:50||138.04||138.04||138.04||137.99|11
1732781400000|2024-11-28 08:10:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|8
1732781410000|2024-11-28 08:10:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|3
1732781420000|2024-11-28 08:10:20|138.17|138.09|138.17|138.09|138.17|138.09|138.12|138.04|33
1732781430000|2024-11-28 08:10:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|4
1732781440000|2024-11-28 08:10:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|11
1732781450000|2024-11-28 08:10:50|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|45
1732781460000|2024-11-28 08:11:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|24
1732781470000|2024-11-28 08:11:10|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|20
1732781480000|2024-11-28 08:11:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|3
1732781490000|2024-11-28 08:11:30|||||||||6
1732781500000|2024-11-28 08:11:40|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.99|41
1732781510000|2024-11-28 08:11:50|138.02|137.94|138.02|137.94|138.07|137.99|138.02|137.94|4
1732781520000|2024-11-28 08:12:00|138.07|137.99|138.02|137.94|138.07|137.99|138.02|137.94|29
1732781530000|2024-11-28 08:12:10|138.07|137.89|137.97|137.89|138.07|137.94|137.97|137.89|13
1732781540000|2024-11-28 08:12:20|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|19
1732781550000|2024-11-28 08:12:30|137.92|137.84|137.92|137.84|137.92|137.89|137.92|137.84|1
1732781560000|2024-11-28 08:12:40|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|13
1732781570000|2024-11-28 08:12:50|137.92|137.84|138.02|137.94|138.02|137.94|137.92|137.84|89
1732781580000|2024-11-28 08:13:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|12
1732781590000|2024-11-28 08:13:10|||||||||1
1732781600000|2024-11-28 08:13:20|138.17|138.09|138.17|138.09|138.22|138.14|138.17|138.09|53
1732781610000|2024-11-28 08:13:30|138.22||138.17||138.22||138.17||6
1732781630000|2024-11-28 08:13:50|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|37
1732781640000|2024-11-28 08:14:00|138.17|138.09|138.12|138.04|138.17|138.09|138.12|138.04|21
1732781650000|2024-11-28 08:14:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|3
1732781660000|2024-11-28 08:14:20||137.94||137.99||137.99||137.94|1
1732781670000|2024-11-28 08:14:30|138.12|138.04|138.12|138.04|138.12|138.04|138.07|138.04|36
1732781680000|2024-11-28 08:14:40|138.17|138.09|138.17|138.04|138.17|138.09|138.17|138.04|13
1732781690000|2024-11-28 08:14:50|138.12|138.09|138.12|138.04|138.17|138.09|138.12|138.04|8
1732781700000|2024-11-28 08:15:00|138.17|138.09|138.17|138.09|138.22|138.09|138.12|138.09|9
1732781710000|2024-11-28 08:15:10|138.22||138.17||138.22||138.17||5
1732781720000|2024-11-28 08:15:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|4
1732781730000|2024-11-28 08:15:30|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|20
1732781740000|2024-11-28 08:15:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.04|31
1732781750000|2024-11-28 08:15:50|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|35
1732781760000|2024-11-28 08:16:00|138.17|138.09|138.27|138.19|138.27|138.19|138.17|138.09|177
1732781770000|2024-11-28 08:16:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|3
1732781780000|2024-11-28 08:16:20|138.27|138.19|138.27|138.14|138.27|138.19|138.27|138.14|26
1732781790000|2024-11-28 08:16:30||138.19||138.14||138.19||138.14|4
1732781800000|2024-11-28 08:16:40|138.22||138.22||138.22||138.22||0
1732781810000|2024-11-28 08:16:50|138.27|138.19|138.17|138.09|138.27|138.19|138.17|138.09|137
1732781820000|2024-11-28 08:17:00|138.22|138.04|138.12|138.04|138.22|138.04|138.12|138.04|71
1732781830000|2024-11-28 08:17:10|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|36
1732781840000|2024-11-28 08:17:20|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|19
1732781850000|2024-11-28 08:17:30|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|41
1732781860000|2024-11-28 08:17:40|138.02||137.97||138.02||137.97||21
1732781870000|2024-11-28 08:17:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|10
1732781880000|2024-11-28 08:18:00|138.07|137.99|138.12|138.04|138.17|138.09|138.07|137.99|101
1732781890000|2024-11-28 08:18:10|138.17|137.99|138.17|138.09|138.17|138.09|138.17|137.99|126
1732781900000|2024-11-28 08:18:20|138.12|138.04|138.17|138.09|138.22|138.14|138.12|138.04|558
1732781910000|2024-11-28 08:18:30|138.22||138.22||138.22||138.22||13
1732781920000|2024-11-28 08:18:40|138.17|138.14|138.17|138.09|138.17|138.14|138.17|138.09|3
1732781930000|2024-11-28 08:18:50|||||||||1
1732781940000|2024-11-28 08:19:00|138.22|138.14|138.22|138.14|138.27|138.19|138.22|138.14|163
1732781950000|2024-11-28 08:19:10|138.27|138.19|138.27|138.19|138.27|138.19|138.22|138.19|9
1732781960000|2024-11-28 08:19:20|||||||||1
1732781970000|2024-11-28 08:19:30|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|87
1732781980000|2024-11-28 08:19:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|27
1732782000000|2024-11-28 08:20:00|||||||||10
1732782010000|2024-11-28 08:20:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|29
1732782020000|2024-11-28 08:20:20|||||||||9
1732782030000|2024-11-28 08:20:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|11
1732782050000|2024-11-28 08:20:50|||||||||3
1732782060000|2024-11-28 08:21:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|36
1732782070000|2024-11-28 08:21:10|||||||||2
1732782090000|2024-11-28 08:21:30|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|43
1732782100000|2024-11-28 08:21:40|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|6
1732782110000|2024-11-28 08:21:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|4
1732782120000|2024-11-28 08:22:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|390
1732782130000|2024-11-28 08:22:10||138.09||138.09||138.09||138.09|6
1732782140000|2024-11-28 08:22:20|138.17|138.04|138.17|138.09|138.17|138.09|138.17|138.04|18
1732782150000|2024-11-28 08:22:30|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|30
1732782160000|2024-11-28 08:22:40|||||||||30
1732782170000|2024-11-28 08:22:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|98
1732782180000|2024-11-28 08:23:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|16
1732782190000|2024-11-28 08:23:10|138.22|138.14|138.32|138.24|138.32|138.24|138.22|138.14|297
1732782200000|2024-11-28 08:23:20|||||||||19
1732782210000|2024-11-28 08:23:30|138.37||138.32||138.37||138.32||5
1732782220000|2024-11-28 08:23:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|9
1732782230000|2024-11-28 08:23:50|138.32|138.24|138.37|138.24|138.37|138.29|138.32|138.24|22
1732782240000|2024-11-28 08:24:00|138.32|138.29|138.37|138.29|138.37|138.29|138.32|138.29|7
1732782250000|2024-11-28 08:24:10|||||||||2
1732782260000|2024-11-28 08:24:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|14
1732782270000|2024-11-28 08:24:30|138.47||138.42||138.47||138.42||13
1732782280000|2024-11-28 08:24:40|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.34|10
1732782290000|2024-11-28 08:24:50|138.52|138.34|138.52|138.44|138.52|138.44|138.52|138.34|257
1732782300000|2024-11-28 08:25:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|59
1732782310000|2024-11-28 08:25:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|93
1732782320000|2024-11-28 08:25:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|66
1732782330000|2024-11-28 08:25:30|||||||||1
1732782340000|2024-11-28 08:25:40|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|24
1732782350000|2024-11-28 08:25:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|27
1732782360000|2024-11-28 08:26:00|138.52|138.44|138.52|138.44|138.52|138.44|138.47|138.39|11
1732782390000|2024-11-28 08:26:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|8
1732782400000|2024-11-28 08:26:40|138.62||138.57||138.62||138.57||9
1732782410000|2024-11-28 08:26:50|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|199
1732782430000|2024-11-28 08:27:10|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.59|216
1732782440000|2024-11-28 08:27:20|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.54|73
1732782450000|2024-11-28 08:27:30|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.64|64
1732782460000|2024-11-28 08:27:40|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|82
1732782470000|2024-11-28 08:27:50|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|534
1732782480000|2024-11-28 08:28:00|138.77|138.69|138.82|138.69|138.82|138.74|138.77|138.69|85
1732782490000|2024-11-28 08:28:10|138.77|138.74|138.77|138.69|138.82|138.74|138.77|138.69|33
1732782500000|2024-11-28 08:28:20||138.64||138.64||138.64||138.64|65
1732782510000|2024-11-28 08:28:30|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.64|51
1732782520000|2024-11-28 08:28:40|||||||||1
1732782530000|2024-11-28 08:28:50|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|73
1732782540000|2024-11-28 08:29:00|138.72|138.64|138.72|138.64|138.77|138.69|138.72|138.64|61
1732782550000|2024-11-28 08:29:10|138.77||138.77||138.77||138.72||12
1732782560000|2024-11-28 08:29:20|138.72|138.69|138.72|138.64|138.77|138.69|138.72|138.64|90
1732782570000|2024-11-28 08:29:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|22
1732782580000|2024-11-28 08:29:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|125
1732782590000|2024-11-28 08:29:50||138.69||138.74||138.74||138.69|52
1732782600000|2024-11-28 08:30:00|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|129
1732782610000|2024-11-28 08:30:10|138.77|138.69|138.77|138.64|138.77|138.69|138.72|138.64|111
1732782620000|2024-11-28 08:30:20|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.69|33
1732782630000|2024-11-28 08:30:30|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|32
1732782640000|2024-11-28 08:30:40|||||||||2
1732782650000|2024-11-28 08:30:50||138.64||138.64||138.64||138.64|22
1732782660000|2024-11-28 08:31:00|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.69|83
1732782670000|2024-11-28 08:31:10|138.72|138.64|138.72|138.59|138.77|138.64|138.72|138.59|77
1732782680000|2024-11-28 08:31:20|138.67|138.64|138.72|138.64|138.72|138.64|138.67|138.64|39
1732782690000|2024-11-28 08:31:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|60
1732782700000|2024-11-28 08:31:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|14
1732782710000|2024-11-28 08:31:50|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|151
1732782720000|2024-11-28 08:32:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|435
1732782730000|2024-11-28 08:32:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|52
1732782740000|2024-11-28 08:32:20||138.34||138.39||138.39||138.34|79
1732782750000|2024-11-28 08:32:30|138.52|138.34|138.52|138.44|138.52|138.44|138.52|138.34|45
1732782760000|2024-11-28 08:32:40|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|36
1732782770000|2024-11-28 08:32:50|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.59|36
1732782780000|2024-11-28 08:33:00|||||||||10
1732782790000|2024-11-28 08:33:10||138.54||138.54||138.54||138.54|23
1732782800000|2024-11-28 08:33:20|138.62|138.59|138.67|138.59|138.67|138.59|138.62|138.59|17
1732782810000|2024-11-28 08:33:30||138.54||138.59||138.59||138.54|15
1732782820000|2024-11-28 08:33:40|||||||||1
1732782830000|2024-11-28 08:33:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|81
1732782840000|2024-11-28 08:34:00|||||||||12
1732782850000|2024-11-28 08:34:10|138.77||138.77||138.77||138.72||32
1732782860000|2024-11-28 08:34:20|138.72||138.72||138.72||138.72||36
1732782870000|2024-11-28 08:34:30|138.67|138.59|138.72|138.59|138.72|138.59|138.67|138.59|38
1732782880000|2024-11-28 08:34:40|138.67|138.54|138.62|138.49|138.67|138.54|138.62|138.49|34
1732782890000|2024-11-28 08:34:50|138.57|138.54|138.62|138.49|138.62|138.54|138.57|138.49|44
1732782900000|2024-11-28 08:35:00|138.57|138.54|138.57|138.49|138.62|138.54|138.57|138.49|12
1732782910000|2024-11-28 08:35:10|||||||||1
1732782920000|2024-11-28 08:35:20|||||||||2
1732782930000|2024-11-28 08:35:30|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|60
1732782950000|2024-11-28 08:35:50|||||||||35
1732782960000|2024-11-28 08:36:00|138.72|138.64|138.72|138.59|138.72|138.64|138.72|138.59|91
1732782970000|2024-11-28 08:36:10||138.64||138.64||138.64||138.64|10
1732782980000|2024-11-28 08:36:20|||||||||1
1732783000000|2024-11-28 08:36:40|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.69|69
1732783020000|2024-11-28 08:37:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|85
1732783030000|2024-11-28 08:37:10||138.69||138.69||138.69||138.69|69
1732783040000|2024-11-28 08:37:20||138.74||138.74||138.74||138.74|0
1732783050000|2024-11-28 08:37:30|138.77|138.69|138.82|138.69|138.82|138.69|138.77|138.69|94
1732783060000|2024-11-28 08:37:40|138.77||138.77||138.82||138.77||28
1732783070000|2024-11-28 08:37:50|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.74|38
1732783080000|2024-11-28 08:38:00|||||||||2
1732783090000|2024-11-28 08:38:10|138.77|138.69|138.82|138.69|138.82|138.69|138.77|138.69|22
1732783100000|2024-11-28 08:38:20|138.77|138.74|138.82|138.69|138.82|138.74|138.77|138.69|37
1732783110000|2024-11-28 08:38:30||138.74||138.74||138.74||138.74|1
1732783120000|2024-11-28 08:38:40|138.77|138.69|138.82|138.69|138.82|138.74|138.77|138.69|78
1732783130000|2024-11-28 08:38:50||138.74||138.74||138.74||138.74|0
1732783140000|2024-11-28 08:39:00|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|136
1732783150000|2024-11-28 08:39:10||138.84||138.84||138.84||138.84|17
1732783160000|2024-11-28 08:39:20|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|45
1732783170000|2024-11-28 08:39:30|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|38
1732783180000|2024-11-28 08:39:40|138.87|138.84|138.92|138.79|138.92|138.84|138.87|138.79|45
1732783190000|2024-11-28 08:39:50|138.87||138.87||138.87||138.87||9
1732783200000|2024-11-28 08:40:00|138.92|138.74|138.92|138.84|138.92|138.84|138.87|138.74|98
1732783230000|2024-11-28 08:40:30|||||||||49
1732783240000|2024-11-28 08:40:40|138.87|138.79|138.87|138.79|138.92|138.84|138.82|138.74|89
1732783250000|2024-11-28 08:40:50|138.82|138.74|138.82|138.74|138.82|138.74|138.72|138.64|160
1732783260000|2024-11-28 08:41:00|||||||||52
1732783270000|2024-11-28 08:41:10|138.87|138.79|138.92|138.84|138.92|138.84|138.82|138.79|510
1732783280000|2024-11-28 08:41:20|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|206
1732783290000|2024-11-28 08:41:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|101
1732783300000|2024-11-28 08:41:40|138.97||138.92||138.97||138.92||122
1732783310000|2024-11-28 08:41:50|138.97|138.89|138.87|138.79|138.97|138.89|138.87|138.79|65
1732783320000|2024-11-28 08:42:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|13
1732783340000|2024-11-28 08:42:20|||||||||2
1732783350000|2024-11-28 08:42:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|256
1732783360000|2024-11-28 08:42:40|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|8
1732783370000|2024-11-28 08:42:50|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|6
1732783380000|2024-11-28 08:43:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|21
1732783390000|2024-11-28 08:43:10|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|5
1732783410000|2024-11-28 08:43:30|138.72||138.67||138.72||138.67||1
1732783420000|2024-11-28 08:43:40|138.72|138.54|138.62|138.54|138.72|138.54|138.62|138.54|15
1732783430000|2024-11-28 08:43:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|3
1732783440000|2024-11-28 08:44:00|138.72|138.64|138.72|138.59|138.72|138.64|138.67|138.59|19
1732783450000|2024-11-28 08:44:10|138.67||138.67||138.67||138.67||77
1732783460000|2024-11-28 08:44:20||138.54||138.59||138.59||138.54|12
1732783470000|2024-11-28 08:44:30|||||||||14
1732783500000|2024-11-28 08:45:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|73
1732783520000|2024-11-28 08:45:20|||||||||1
1732783550000|2024-11-28 08:45:50|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|65
1732783570000|2024-11-28 08:46:10|138.77||138.77||138.77||138.77||25
1732783580000|2024-11-28 08:46:20|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.69|22
1732783590000|2024-11-28 08:46:30|||||||||18
1732783600000|2024-11-28 08:46:40||138.64||138.64||138.64||138.64|42
1732783610000|2024-11-28 08:46:50|138.82|138.69|138.82|138.74|138.82|138.74|138.77|138.69|147
1732783630000|2024-11-28 08:47:10|138.87||138.82||138.87||138.82||11
1732783640000|2024-11-28 08:47:20||138.69||138.74||138.74||138.69|17
1732783650000|2024-11-28 08:47:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|21
1732783660000|2024-11-28 08:47:40|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.69|38
1732783670000|2024-11-28 08:47:50|138.77|138.69|138.77|138.64|138.77|138.69|138.72|138.64|28
1732783680000|2024-11-28 08:48:00|138.72||138.77||138.77||138.72||0
1732783690000|2024-11-28 08:48:10|138.72||138.72||138.77||138.72||18
1732783700000|2024-11-28 08:48:20|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|105
1732783710000|2024-11-28 08:48:30|138.67|138.59|138.67|138.59|138.67|138.64|138.67|138.59|86
1732783720000|2024-11-28 08:48:40|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|29
1732783730000|2024-11-28 08:48:50|138.77||138.72||138.77||138.72||61
1732783760000|2024-11-28 08:49:20|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.69|45
1732783770000|2024-11-28 08:49:30|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|18
1732783780000|2024-11-28 08:49:40|138.77||138.77||138.77||138.77||8
1732783790000|2024-11-28 08:49:50|138.72|138.59|138.67|138.59|138.72|138.59|138.67|138.59|33
1732783800000|2024-11-28 08:50:00|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|54
1732783810000|2024-11-28 08:50:10|138.72||138.67||138.72||138.67||3
1732783830000|2024-11-28 08:50:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|16
1732783840000|2024-11-28 08:50:40|138.67|138.59|138.67|138.54|138.67|138.59|138.62|138.54|21
1732783850000|2024-11-28 08:50:50|138.62|138.59|138.72|138.64|138.77|138.64|138.62|138.59|35
1732783860000|2024-11-28 08:51:00|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.69|38
1732783870000|2024-11-28 08:51:10|||||||||3
1732783880000|2024-11-28 08:51:20||138.64||138.69||138.69||138.64|54
1732783910000|2024-11-28 08:51:50|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|22
1732783920000|2024-11-28 08:52:00|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.79|21
1732783930000|2024-11-28 08:52:10||138.74||138.79||138.79||138.74|45
1732783950000|2024-11-28 08:52:30|||||||||27
1732783980000|2024-11-28 08:53:00|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|97
1732783990000|2024-11-28 08:53:10|||||||||34
1732784010000|2024-11-28 08:53:30|||||||||85
1732784020000|2024-11-28 08:53:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|19
1732784040000|2024-11-28 08:54:00|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|17
1732784050000|2024-11-28 08:54:10|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|45
1732784060000|2024-11-28 08:54:20|138.92||138.92||138.92||138.92||1
1732784070000|2024-11-28 08:54:30|138.87||138.92||138.92||138.87||6
1732784080000|2024-11-28 08:54:40|138.87||138.87||138.87||138.87||1
1732784090000|2024-11-28 08:54:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|19
1732784100000|2024-11-28 08:55:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|128
1732784110000|2024-11-28 08:55:10|138.97|138.89|138.97|138.84|138.97|138.89|138.92|138.84|30
1732784120000|2024-11-28 08:55:20|138.92||138.97||138.97||138.92||7
1732784130000|2024-11-28 08:55:30|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|39
1732784140000|2024-11-28 08:55:40|||||||||1
1732784150000|2024-11-28 08:55:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|53
1732784160000|2024-11-28 08:56:00|138.97|138.89|138.92|138.79|138.97|138.89|138.92|138.79|26
1732784170000|2024-11-28 08:56:10|138.97|138.84|138.92|138.84|138.97|138.84|138.92|138.84|73
1732784180000|2024-11-28 08:56:20|138.97||138.92||138.97||138.92||5
1732784200000|2024-11-28 08:56:40|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|79
1732784210000|2024-11-28 08:56:50||138.84||138.84||138.84||138.84|0
1732784240000|2024-11-28 08:57:20|138.97||138.97||138.97||138.92||15
1732784250000|2024-11-28 08:57:30||138.89||138.89||138.89||138.89|0
1732784260000|2024-11-28 08:57:40|||||||||10
1732784290000|2024-11-28 08:58:10|139.02||138.97||139.02||138.97||23
1732784300000|2024-11-28 08:58:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|56
1732784340000|2024-11-28 08:59:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|204
1732784350000|2024-11-28 08:59:10||138.84||138.89||138.89||138.84|5
1732784370000|2024-11-28 08:59:30|139.02||139.02||139.02||139.02||15
1732784390000|2024-11-28 08:59:50|138.97||139.02||139.02||138.97||121
1732784400000|2024-11-28 09:00:00|138.97||138.97||138.97||138.97||10
1732784410000|2024-11-28 09:00:10|139.02||139.02||139.02||138.97||60
1732784420000|2024-11-28 09:00:20|138.97||138.97||138.97||138.97||1
1732784430000|2024-11-28 09:00:30|138.92|138.84|138.92|138.79|138.92|138.84|138.87|138.79|58
1732784440000|2024-11-28 09:00:40|138.87|138.84|138.97|138.84|138.97|138.84|138.87|138.84|29
1732784450000|2024-11-28 09:00:50|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|0
1732784460000|2024-11-28 09:01:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.89|86
1732784470000|2024-11-28 09:01:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|165
1732784480000|2024-11-28 09:01:20|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|200
1732784490000|2024-11-28 09:01:30||138.89||138.89||138.89||138.89|17
1732784500000|2024-11-28 09:01:40|138.97||139.02||139.02||138.97||0
1732784510000|2024-11-28 09:01:50||138.94||138.94||138.94||138.94|0
1732784520000|2024-11-28 09:02:00|||||||||3
1732784530000|2024-11-28 09:02:10||138.89||138.89||138.89||138.89|10
1732784540000|2024-11-28 09:02:20|138.97|138.84|138.97|138.84|138.97|138.84|138.92|138.84|32
1732784550000|2024-11-28 09:02:30|139.02|138.89|139.07|138.99|139.07|138.99|139.02|138.89|237
1732784560000|2024-11-28 09:02:40|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|786
1732784570000|2024-11-28 09:02:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|159
1732784580000|2024-11-28 09:03:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|84
1732784590000|2024-11-28 09:03:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|21
1732784600000|2024-11-28 09:03:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|33
1732784610000|2024-11-28 09:03:30|||||||||91
1732784630000|2024-11-28 09:03:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|43
1732784640000|2024-11-28 09:04:00|||||||||8
1732784650000|2024-11-28 09:04:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|47
1732784660000|2024-11-28 09:04:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|3
1732784670000|2024-11-28 09:04:30|||||||||1
1732784690000|2024-11-28 09:04:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|17
1732784700000|2024-11-28 09:05:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|153
1732784710000|2024-11-28 09:05:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|66
1732784720000|2024-11-28 09:05:20|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|224
1732784730000|2024-11-28 09:05:30|139.22|139.09|139.17|139.09|139.22|139.09|139.17|139.09|90
1732784740000|2024-11-28 09:05:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|2
1732784750000|2024-11-28 09:05:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|22
1732784770000|2024-11-28 09:06:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|19
1732784800000|2024-11-28 09:06:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|15
1732784810000|2024-11-28 09:06:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|36
1732784820000|2024-11-28 09:07:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|35
1732784850000|2024-11-28 09:07:30||138.94||138.99||138.99||138.94|50
1732784860000|2024-11-28 09:07:40|||||||||7
1732784870000|2024-11-28 09:07:50|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|7
1732784880000|2024-11-28 09:08:00|139.07||139.02||139.07||139.02||0
1732784920000|2024-11-28 09:08:40|139.07||139.07||139.07||139.07||9
1732784930000|2024-11-28 09:08:50|139.02||139.02||139.02||139.02||0
1732784940000|2024-11-28 09:09:00|139.07||139.02||139.07||139.02||0
1732784950000|2024-11-28 09:09:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|54
1732784970000|2024-11-28 09:09:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|39
1732784980000|2024-11-28 09:09:40|138.97||138.92||138.97||138.92||13
1732784990000|2024-11-28 09:09:50||138.79||138.84||138.84||138.79|22
1732785000000|2024-11-28 09:10:00|||||||||10
1732785030000|2024-11-28 09:10:30|138.97||138.92||138.97||138.92||6
1732785040000|2024-11-28 09:10:40|138.97|138.79|138.92|138.84|138.97|138.84|138.92|138.79|16
1732785060000|2024-11-28 09:11:00|||||||||121
1732785070000|2024-11-28 09:11:10|||||||||4
1732785080000|2024-11-28 09:11:20|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|59
1732785110000|2024-11-28 09:11:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|20
1732785130000|2024-11-28 09:12:10||138.74||138.79||138.79||138.74|33
1732785150000|2024-11-28 09:12:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|1
1732785170000|2024-11-28 09:12:50|138.97||138.92||138.97||138.92||4
1732785210000|2024-11-28 09:13:30|||||||||11
1732785220000|2024-11-28 09:13:40|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|17
1732785230000|2024-11-28 09:13:50|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|12
1732785240000|2024-11-28 09:14:00|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|37
1732785270000|2024-11-28 09:14:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|33
1732785290000|2024-11-28 09:14:50|||||||||18
1732785300000|2024-11-28 09:15:00|||||||||11
1732785330000|2024-11-28 09:15:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|14
1732785340000|2024-11-28 09:15:40||138.74||138.79||138.79||138.74|12
1732785350000|2024-11-28 09:15:50|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|4
1732785380000|2024-11-28 09:16:20|||||||||1
1732785390000|2024-11-28 09:16:30|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|6
1732785400000|2024-11-28 09:16:40||138.84||138.84||138.84||138.84|0
1732785410000|2024-11-28 09:16:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|2
1732785420000|2024-11-28 09:17:00||138.84||138.89||138.89||138.84|0
1732785430000|2024-11-28 09:17:10||138.84||138.84||138.89||138.84|0
1732785440000|2024-11-28 09:17:20|138.92||138.92||138.92||138.92||0
1732785460000|2024-11-28 09:17:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.74|40
1732785470000|2024-11-28 09:17:50||138.74||138.79||138.79||138.74|0
1732785480000|2024-11-28 09:18:00|138.92||138.87||138.92||138.87||0
1732785490000|2024-11-28 09:18:10|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|0
1732785500000|2024-11-28 09:18:20|138.87||138.87||138.87||138.87||0
1732785510000|2024-11-28 09:18:30|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|0
1732785520000|2024-11-28 09:18:40|138.87|138.69|138.77|138.69|138.87|138.69|138.77|138.69|5
1732785530000|2024-11-28 09:18:50||138.64||138.69||138.69||138.64|1
1732785540000|2024-11-28 09:19:00|138.82||138.77||138.82||138.77||0
1732785560000|2024-11-28 09:19:20||138.64||138.64||138.64||138.64|19
1732785570000|2024-11-28 09:19:30||138.69||138.69||138.69||138.69|0
1732785590000|2024-11-28 09:19:50|138.82||138.77||138.82||138.77||0
1732785600000|2024-11-28 09:20:00|138.82||138.77||138.82||138.77||0
1732785610000|2024-11-28 09:20:10||138.64||138.69||138.69||138.64|5
1732785650000|2024-11-28 09:20:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|9
1732785660000|2024-11-28 09:21:00||138.69||138.74||138.74||138.69|1
1732785670000|2024-11-28 09:21:10|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|11
1732785690000|2024-11-28 09:21:30|138.82|138.74|138.82|138.69|138.82|138.74|138.77|138.69|10
1732785700000|2024-11-28 09:21:40|138.77||138.77||138.82||138.77||0
1732785720000|2024-11-28 09:22:00|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.74|0
1732785730000|2024-11-28 09:22:10||138.69||138.74||138.74||138.69|0
1732785740000|2024-11-28 09:22:20|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|12
1732785750000|2024-11-28 09:22:30|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|202
1732785760000|2024-11-28 09:22:40|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|37
1732785770000|2024-11-28 09:22:50|||||||||5
1732785790000|2024-11-28 09:23:10|||||||||3
1732785800000|2024-11-28 09:23:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|2
1732785830000|2024-11-28 09:23:50|||||||||2
1732785840000|2024-11-28 09:24:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|39
1732785850000|2024-11-28 09:24:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|13
1732785860000|2024-11-28 09:24:20|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|8
1732785870000|2024-11-28 09:24:30|138.87||138.82||138.87||138.82||0
1732785880000|2024-11-28 09:24:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|2
1732785890000|2024-11-28 09:24:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|6
1732785900000|2024-11-28 09:25:00|||||||||2
1732785910000|2024-11-28 09:25:10|||||||||4
1732785920000|2024-11-28 09:25:20|138.87||138.82||138.87||138.82||43
1732785940000|2024-11-28 09:25:40|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.79|83
1732785960000|2024-11-28 09:26:00|138.92|138.84|138.92|138.79|138.92|138.84|138.87|138.79|8
1732785970000|2024-11-28 09:26:10||138.84||138.84||138.84||138.84|1
1732785980000|2024-11-28 09:26:20|||||||||9
1732786000000|2024-11-28 09:26:40|||||||||1
1732786010000|2024-11-28 09:26:50|138.97||138.92||138.97||138.92||40
1732786030000|2024-11-28 09:27:10|||||||||1
1732786060000|2024-11-28 09:27:40||138.79||138.84||138.84||138.79|11
1732786080000|2024-11-28 09:28:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|6
1732786090000|2024-11-28 09:28:10||138.84||138.84||138.84||138.84|0
1732786100000|2024-11-28 09:28:20||138.89||138.84||138.89||138.84|0
1732786110000|2024-11-28 09:28:30|138.92||138.92||138.97||138.92||3
1732786150000|2024-11-28 09:29:10||138.79||138.79||138.84||138.79|11
1732786160000|2024-11-28 09:29:20||138.84||138.84||138.84||138.84|0
1732786170000|2024-11-28 09:29:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|2
1732786180000|2024-11-28 09:29:40|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|1
1732786190000|2024-11-28 09:29:50|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|12
1732786200000|2024-11-28 09:30:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|1212
1732786210000|2024-11-28 09:30:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|14
1732786220000|2024-11-28 09:30:20|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|36
1732786230000|2024-11-28 09:30:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|4
1732786250000|2024-11-28 09:30:50||138.79||138.79||138.79||138.79|0
1732786260000|2024-11-28 09:31:00|138.87||138.87||138.87||138.87||0
1732786310000|2024-11-28 09:31:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|178
1732786320000|2024-11-28 09:32:00|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|40
1732786330000|2024-11-28 09:32:10|||||||||9
1732786350000|2024-11-28 09:32:30|138.87|138.79|138.87|138.74|138.87|138.79|138.87|138.74|41
1732786360000|2024-11-28 09:32:40||138.79||138.79||138.79||138.79|0
1732786370000|2024-11-28 09:32:50||138.74||138.74||138.79||138.74|0
1732786380000|2024-11-28 09:33:00|138.82|138.79|138.82|138.74|138.82|138.79|138.82|138.74|5
1732786390000|2024-11-28 09:33:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.74|2
1732786400000|2024-11-28 09:33:20|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|24
1732786410000|2024-11-28 09:33:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|4
1732786420000|2024-11-28 09:33:40|||||||||2
1732786430000|2024-11-28 09:33:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|1
1732786440000|2024-11-28 09:34:00|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|0
1732786450000|2024-11-28 09:34:10|138.87||138.87||138.92||138.87||1
1732786460000|2024-11-28 09:34:20|138.92||138.87||138.92||138.87||0
1732786480000|2024-11-28 09:34:40|138.92||138.92||138.92||138.92||0
1732786490000|2024-11-28 09:34:50|138.87||138.87||138.87||138.87||0
1732786500000|2024-11-28 09:35:00||138.74||138.79||138.79||138.74|7
1732786520000|2024-11-28 09:35:20||138.74||138.79||138.79||138.74|2
1732786570000|2024-11-28 09:36:10|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|96
1732786580000|2024-11-28 09:36:20|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|181
1732786590000|2024-11-28 09:36:30|||||||||8
1732786600000|2024-11-28 09:36:40||138.64||138.64||138.64||138.64|14
1732786610000|2024-11-28 09:36:50||138.69||138.64||138.69||138.64|3
1732786620000|2024-11-28 09:37:00||138.69||138.69||138.69||138.69|6
1732786640000|2024-11-28 09:37:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|2
1732786680000|2024-11-28 09:38:00|||||||||18
1732786700000|2024-11-28 09:38:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|13
1732786720000|2024-11-28 09:38:40||138.64||138.64||138.64||138.64|1
1732786730000|2024-11-28 09:38:50||138.69||138.69||138.69||138.64|0
1732786740000|2024-11-28 09:39:00||138.64||138.69||138.69||138.64|0
1732786800000|2024-11-28 09:40:00|138.82||138.77||138.82||138.77||8
1732786810000|2024-11-28 09:40:10|138.82||138.77||138.82||138.77||0
1732786820000|2024-11-28 09:40:20|138.82||138.77||138.82||138.77||0
1732786830000|2024-11-28 09:40:30|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|8
1732786840000|2024-11-28 09:40:40|138.77|138.74|138.77|138.69|138.82|138.74|138.77|138.69|15
1732786850000|2024-11-28 09:40:50|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|10
1732786860000|2024-11-28 09:41:00|138.77||138.77||138.77||138.77||0
1732786870000|2024-11-28 09:41:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|3
1732786920000|2024-11-28 09:42:00|138.77|138.69|138.82|138.69|138.82|138.74|138.77|138.69|26
1732786940000|2024-11-28 09:42:20|138.77||138.77||138.77||138.77||1
1732786950000|2024-11-28 09:42:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|2
1732786960000|2024-11-28 09:42:40|||||||||1
1732786970000|2024-11-28 09:42:50|138.77|138.69|138.82|138.69|138.82|138.69|138.77|138.69|23
1732786980000|2024-11-28 09:43:00|138.77||138.77||138.77||138.77||0
1732787000000|2024-11-28 09:43:20|||||||||13
1732787010000|2024-11-28 09:43:30||138.64||138.69||138.69||138.64|0
1732787080000|2024-11-28 09:44:40|||||||||3
1732787100000|2024-11-28 09:45:00|||||||||3
1732787110000|2024-11-28 09:45:10|||||||||7
1732787120000|2024-11-28 09:45:20|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|36
1732787140000|2024-11-28 09:45:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|128
1732787150000|2024-11-28 09:45:50|||||||||5
1732787160000|2024-11-28 09:46:00|138.87|138.79|138.87|138.74|138.87|138.79|138.87|138.74|42
1732787170000|2024-11-28 09:46:10||138.79||138.79||138.79||138.79|0
1732787210000|2024-11-28 09:46:50|||||||||1
1732787220000|2024-11-28 09:47:00||138.74||138.79||138.79||138.74|29
1732787230000|2024-11-28 09:47:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|5
1732787260000|2024-11-28 09:47:40|||||||||1
1732787270000|2024-11-28 09:47:50|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|1
1732787280000|2024-11-28 09:48:00|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|0
1732787290000|2024-11-28 09:48:10|138.82||138.77||138.82||138.77||0
1732787360000|2024-11-28 09:49:20|138.82||138.77||138.82||138.77||0
1732787370000|2024-11-28 09:49:30|138.82||138.77||138.82||138.77||0
1732787390000|2024-11-28 09:49:50|138.82||138.77||138.82||138.77||1
1732787400000|2024-11-28 09:50:00|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.69|0
1732787420000|2024-11-28 09:50:20|||||||||5
1732787430000|2024-11-28 09:50:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|11
1732787440000|2024-11-28 09:50:40|||||||||73
1732787460000|2024-11-28 09:51:00|138.92||138.92||138.92||138.92||29
1732787470000|2024-11-28 09:51:10|138.87||138.87||138.87||138.87||0
1732787480000|2024-11-28 09:51:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|6
1732787490000|2024-11-28 09:51:30|||||||||7
1732787510000|2024-11-28 09:51:50|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|7
1732787530000|2024-11-28 09:52:10|||||||||1
1732787540000|2024-11-28 09:52:20|||||||||6
1732787550000|2024-11-28 09:52:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|4
1732787570000|2024-11-28 09:52:50||138.79||138.84||138.84||138.79|20
1732787590000|2024-11-28 09:53:10||138.79||138.84||138.84||138.79|251
1732787600000|2024-11-28 09:53:20|||||||||18
1732787620000|2024-11-28 09:53:40||138.79||138.79||138.79||138.79|54
1732787630000|2024-11-28 09:53:50|138.87||138.92||138.92||138.87||0
1732787640000|2024-11-28 09:54:00|138.87||138.87||138.92||138.87||1
1732787650000|2024-11-28 09:54:10|||||||||14
1732787660000|2024-11-28 09:54:20|||||||||1
1732787690000|2024-11-28 09:54:50|138.92||138.87||138.92||138.87||1
1732787700000|2024-11-28 09:55:00|138.92||138.92||138.92||138.92||1
1732787710000|2024-11-28 09:55:10|138.87||138.92||138.92||138.87||7
1732787720000|2024-11-28 09:55:20|138.87||138.87||138.87||138.87||0
1732787740000|2024-11-28 09:55:40|||||||||1
1732787750000|2024-11-28 09:55:50|||||||||1
1732787760000|2024-11-28 09:56:00||138.74||138.74||138.74||138.74|2
1732787770000|2024-11-28 09:56:10|138.82||138.87||138.87||138.82||21
1732787780000|2024-11-28 09:56:20||138.79||138.74||138.79||138.74|6
1732787790000|2024-11-28 09:56:30||138.79||138.74||138.79||138.74|0
1732787800000|2024-11-28 09:56:40|138.82||138.82||138.82||138.82||0
1732787830000|2024-11-28 09:57:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|10
1732787890000|2024-11-28 09:58:10|||||||||25
1732787940000|2024-11-28 09:59:00|||||||||54
1732788000000|2024-11-28 10:00:00|||||||||2
1732788010000|2024-11-28 10:00:10|||||||||22
1732788020000|2024-11-28 10:00:20|||||||||5
1732788040000|2024-11-28 10:00:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|27
1732788050000|2024-11-28 10:00:50||138.69||138.69||138.69||138.69|0
1732788060000|2024-11-28 10:01:00||138.74||138.74||138.74||138.74|0
1732788130000|2024-11-28 10:02:10|||||||||1
1732788140000|2024-11-28 10:02:20||138.69||138.69||138.69||138.69|39
1732788150000|2024-11-28 10:02:30|138.87|138.74|138.87|138.74|138.87|138.74|138.87|138.74|67
1732788160000|2024-11-28 10:02:40|138.82||138.82||138.82||138.82||0
1732788180000|2024-11-28 10:03:00||138.69||138.69||138.74||138.69|14
1732788190000|2024-11-28 10:03:10|138.77|138.74|138.77|138.69|138.82|138.74|138.77|138.69|3
1732788230000|2024-11-28 10:03:50||138.64||138.64||138.64||138.64|3
1732788240000|2024-11-28 10:04:00||138.69||138.69||138.69||138.64|0
1732788250000|2024-11-28 10:04:10||138.64||138.64||138.64||138.64|0
1732788260000|2024-11-28 10:04:20|138.72||138.72||138.77||138.72||1
1732788310000|2024-11-28 10:05:10|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|34
1732788320000|2024-11-28 10:05:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|8
1732788330000|2024-11-28 10:05:30|||||||||1
1732788340000|2024-11-28 10:05:40|||||||||1
1732788370000|2024-11-28 10:06:10|138.87||138.87||138.87||138.87||23
1732788390000|2024-11-28 10:06:30|138.82|138.79|138.87|138.74|138.87|138.79|138.82|138.74|8
1732788400000|2024-11-28 10:06:40|138.82||138.82||138.82||138.82||0
1732788420000|2024-11-28 10:07:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|3
1732788430000|2024-11-28 10:07:10|138.82|138.74|138.82|138.74|138.82|138.79|138.82|138.74|6
1732788460000|2024-11-28 10:07:40|||||||||10
1732788480000|2024-11-28 10:08:00|||||||||8
1732788490000|2024-11-28 10:08:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|24
1732788520000|2024-11-28 10:08:40|138.82||138.82||138.82||138.82||29
1732788530000|2024-11-28 10:08:50|138.77||138.82||138.82||138.77||2
1732788540000|2024-11-28 10:09:00||138.74||138.74||138.74||138.69|0
1732788560000|2024-11-28 10:09:20|138.77|138.69|138.77|138.69|138.77|138.74|138.77|138.69|149
1732788570000|2024-11-28 10:09:30|138.82||138.82||138.82||138.77||1
1732788580000|2024-11-28 10:09:40|138.77||138.77||138.77||138.77||0
1732788590000|2024-11-28 10:09:50|138.82||138.82||138.82||138.77||5
1732788600000|2024-11-28 10:10:00|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.69|5
1732788610000|2024-11-28 10:10:10|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|3
1732788620000|2024-11-28 10:10:20|138.77|138.69|138.67|138.59|138.77|138.69|138.67|138.59|11
1732788630000|2024-11-28 10:10:30|||||||||20
1732788650000|2024-11-28 10:10:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|30
1732788660000|2024-11-28 10:11:00|||||||||1
1732788670000|2024-11-28 10:11:10|||||||||2
1732788710000|2024-11-28 10:11:50|138.77||138.72||138.77||138.72||7
1732788720000|2024-11-28 10:12:00|138.77||138.77||138.77||138.77||1
1732788730000|2024-11-28 10:12:10||138.69||138.69||138.69||138.64|7
1732788740000|2024-11-28 10:12:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|0
1732788750000|2024-11-28 10:12:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.64|14
1732788760000|2024-11-28 10:12:40||138.64||138.69||138.69||138.64|0
1732788770000|2024-11-28 10:12:50||138.64||138.69||138.69||138.64|0
1732788780000|2024-11-28 10:13:00||138.64||138.69||138.69||138.64|1
1732788860000|2024-11-28 10:14:20|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|6
1732788870000|2024-11-28 10:14:30||138.74||138.74||138.74||138.74|0
1732788880000|2024-11-28 10:14:40|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|1492
1732788890000|2024-11-28 10:14:50|138.77|138.59|138.77|138.69|138.82|138.74|138.77|138.59|416
1732788900000|2024-11-28 10:15:00||138.64||138.64||138.69||138.64|17
1732788910000|2024-11-28 10:15:10|138.72|138.69|138.62|138.54|138.72|138.69|138.62|138.54|5
1732788920000|2024-11-28 10:15:20|138.67|138.59|138.67|138.54|138.67|138.59|138.62|138.54|132
1732788930000|2024-11-28 10:15:30|138.62||138.62||138.62||138.62||0
1732788940000|2024-11-28 10:15:40|||||||||11
1732788950000|2024-11-28 10:15:50|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|15
1732788960000|2024-11-28 10:16:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|21
1732788980000|2024-11-28 10:16:20|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.49|4
1732788990000|2024-11-28 10:16:30|||||||||30
1732789000000|2024-11-28 10:16:40|||||||||77
1732789010000|2024-11-28 10:16:50|138.52|138.44|138.57|138.44|138.57|138.49|138.52|138.44|52
1732789020000|2024-11-28 10:17:00|138.52|138.49|138.52|138.44|138.52|138.49|138.52|138.44|0
1732789030000|2024-11-28 10:17:10|138.57||138.57||138.57||138.52||1
1732789040000|2024-11-28 10:17:20|138.52||138.57||138.57||138.52||0
1732789050000|2024-11-28 10:17:30|138.52|138.49|138.52|138.44|138.52|138.49|138.52|138.44|0
1732789060000|2024-11-28 10:17:40|138.57|138.39|138.52|138.44|138.57|138.44|138.52|138.39|10
1732789070000|2024-11-28 10:17:50|138.47|138.39|138.47|138.34|138.47|138.39|138.42|138.34|71
1732789080000|2024-11-28 10:18:00||138.39||138.39||138.39||138.39|1
1732789100000|2024-11-28 10:18:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|21
1732789110000|2024-11-28 10:18:30|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|12
1732789120000|2024-11-28 10:18:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|300
1732789130000|2024-11-28 10:18:50|||||||||5
1732789140000|2024-11-28 10:19:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|62
1732789150000|2024-11-28 10:19:10||138.34||138.34||138.34||138.34|58
1732789160000|2024-11-28 10:19:20|138.42||138.47||138.47||138.42||7
1732789170000|2024-11-28 10:19:30|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|10
1732789200000|2024-11-28 10:20:00|138.37|138.29|138.37|138.29|138.42|138.34|138.37|138.29|17
1732789240000|2024-11-28 10:20:40|138.42||138.42||138.42||138.37||7
1732789250000|2024-11-28 10:20:50|138.37||138.37||138.37||138.37||1
1732789260000|2024-11-28 10:21:00|138.42||138.42||138.42||138.37||9
1732789270000|2024-11-28 10:21:10|138.37||138.37||138.37||138.37||0
1732789280000|2024-11-28 10:21:20|138.42||138.42||138.42||138.42||2
1732789290000|2024-11-28 10:21:30|138.37||138.37||138.37||138.37||12
1732789310000|2024-11-28 10:21:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|2
1732789320000|2024-11-28 10:22:00|||||||||16
1732789360000|2024-11-28 10:22:40|138.47||138.42||138.47||138.42||12
1732789390000|2024-11-28 10:23:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|39
1732789400000|2024-11-28 10:23:20|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|2
1732789410000|2024-11-28 10:23:30|138.37||138.37||138.42||138.37||1
1732789430000|2024-11-28 10:23:50|||||||||1
1732789440000|2024-11-28 10:24:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|372
1732789460000|2024-11-28 10:24:20|||||||||87
1732789510000|2024-11-28 10:25:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|88
1732789520000|2024-11-28 10:25:20|138.22|138.14|138.22|138.14|138.27|138.19|138.22|138.14|24
1732789530000|2024-11-28 10:25:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.14|11
1732789540000|2024-11-28 10:25:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|27
1732789550000|2024-11-28 10:25:50|138.27|138.19|138.27|138.19|138.27|138.24|138.27|138.19|1
1732789560000|2024-11-28 10:26:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|7
1732789580000|2024-11-28 10:26:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|63
1732789590000|2024-11-28 10:26:30|138.22|138.14|138.22|138.14|138.27|138.14|138.22|138.14|47
1732789620000|2024-11-28 10:27:00|||||||||15
1732789650000|2024-11-28 10:27:30|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|41
1732789660000|2024-11-28 10:27:40||138.19||138.19||138.19||138.14|2
1732789670000|2024-11-28 10:27:50||138.14||138.19||138.19||138.14|0
1732789680000|2024-11-28 10:28:00|138.32|138.24|138.32|138.19|138.32|138.24|138.32|138.19|1
1732789690000|2024-11-28 10:28:10|138.27|138.24|138.37|138.24|138.37|138.24|138.27|138.24|1
1732789700000|2024-11-28 10:28:20|138.32||138.32||138.32||138.32||0
1732789710000|2024-11-28 10:28:30|138.37||138.32||138.37||138.32||0
1732789720000|2024-11-28 10:28:40|||||||||1
1732789730000|2024-11-28 10:28:50|138.37||138.37||138.37||138.37||1
1732789740000|2024-11-28 10:29:00|138.32||138.37||138.37||138.32||0
1732789750000|2024-11-28 10:29:10|138.32|138.29|138.32|138.24|138.37|138.29|138.32|138.24|12
1732789760000|2024-11-28 10:29:20|138.37||138.32||138.37||138.32||0
1732789770000|2024-11-28 10:29:30|138.37||138.32||138.37||138.32||9
1732789780000|2024-11-28 10:29:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1
1732789790000|2024-11-28 10:29:50|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|0
1732789800000|2024-11-28 10:30:00|138.37||138.37||138.37||138.32||0
1732789810000|2024-11-28 10:30:10||138.29||138.29||138.29||138.29|1
1732789850000|2024-11-28 10:30:50|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|88
1732789900000|2024-11-28 10:31:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.29|79
1732789920000|2024-11-28 10:32:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|42
1732789930000|2024-11-28 10:32:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|4
1732789940000|2024-11-28 10:32:20||138.29||138.34||138.34||138.29|8
1732789980000|2024-11-28 10:33:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|8
1732790000000|2024-11-28 10:33:20|138.32|138.24|138.37|138.24|138.37|138.24|138.32|138.24|7
1732790010000|2024-11-28 10:33:30|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|46
1732790020000|2024-11-28 10:33:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|20
1732790060000|2024-11-28 10:34:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|7
1732790090000|2024-11-28 10:34:50|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|24
1732790100000|2024-11-28 10:35:00|138.32|138.19|138.32|138.19|138.32|138.24|138.32|138.19|85
1732790110000|2024-11-28 10:35:10||138.24||138.24||138.24||138.19|0
1732790120000|2024-11-28 10:35:20|||||||||1
1732790140000|2024-11-28 10:35:40|138.37|138.29|138.42|138.29|138.42|138.34|138.37|138.29|21
1732790150000|2024-11-28 10:35:50|138.37||138.37||138.37||138.37||0
1732790200000|2024-11-28 10:36:40|138.42|138.34|138.42|138.29|138.42|138.34|138.42|138.29|35
1732790210000|2024-11-28 10:36:50|138.37|138.24|138.37|138.29|138.37|138.29|138.32|138.24|72
1732790220000|2024-11-28 10:37:00||138.24||138.24||138.29||138.24|1
1732790230000|2024-11-28 10:37:10||138.29||138.29||138.29||138.29|0
1732790240000|2024-11-28 10:37:20||138.24||138.24||138.24||138.24|0
1732790250000|2024-11-28 10:37:30||138.29||138.24||138.29||138.24|0
1732790260000|2024-11-28 10:37:40||138.29||138.24||138.29||138.24|0
1732790270000|2024-11-28 10:37:50||138.29||138.24||138.29||138.24|0
1732790280000|2024-11-28 10:38:00|138.32|138.29|138.37|138.24|138.37|138.29|138.32|138.24|4
1732790290000|2024-11-28 10:38:10||138.29||138.29||138.29||138.29|2
1732790320000|2024-11-28 10:38:40|||||||||1
1732790330000|2024-11-28 10:38:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|7
1732790340000|2024-11-28 10:39:00|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|12
1732790390000|2024-11-28 10:39:50|||||||||1
1732790430000|2024-11-28 10:40:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|19
1732790460000|2024-11-28 10:41:00|||||||||44
1732790470000|2024-11-28 10:41:10|138.42||138.42||138.42||138.42||14
1732790480000|2024-11-28 10:41:20|138.37|138.34|138.37|138.29|138.42|138.34|138.37|138.29|25
1732790490000|2024-11-28 10:41:30|138.42||138.37||138.42||138.37||0
1732790500000|2024-11-28 10:41:40|138.42||138.37||138.42||138.37||0
1732790510000|2024-11-28 10:41:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|8
1732790600000|2024-11-28 10:43:20|||||||||85
1732790620000|2024-11-28 10:43:40|138.37|138.29|138.37|138.24|138.37|138.29|138.37|138.24|13
1732790630000|2024-11-28 10:43:50|138.32||138.32||138.32||138.32||0
1732790650000|2024-11-28 10:44:10|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|4
1732790660000|2024-11-28 10:44:20|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|1
1732790670000|2024-11-28 10:44:30||138.29||138.29||138.29||138.29|0
1732790680000|2024-11-28 10:44:40|||||||||1
1732790710000|2024-11-28 10:45:10|138.42|138.34|138.47|138.34|138.47|138.34|138.42|138.34|42
1732790720000|2024-11-28 10:45:20|138.42|138.39|138.47|138.39|138.47|138.39|138.42|138.39|0
1732790730000|2024-11-28 10:45:30|||||||||2
1732790750000|2024-11-28 10:45:50|||||||||2
1732790770000|2024-11-28 10:46:10||138.34||138.39||138.39||138.34|1
1732790860000|2024-11-28 10:47:40|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|12
1732790890000|2024-11-28 10:48:10|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|13
1732790910000|2024-11-28 10:48:30|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|1
1732790920000|2024-11-28 10:48:40||138.44||138.44||138.44||138.44|0
1732790930000|2024-11-28 10:48:50||138.39||138.39||138.39||138.39|1
1732790940000|2024-11-28 10:49:00|138.47|138.44|138.47|138.39|138.47|138.44|138.47|138.39|1
1732790950000|2024-11-28 10:49:10|||||||||11
1732790960000|2024-11-28 10:49:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|5
1732791070000|2024-11-28 10:51:10|||||||||1
1732791080000|2024-11-28 10:51:20|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|234
1732791090000|2024-11-28 10:51:30||138.34||138.34||138.34||138.29|13
1732791100000|2024-11-28 10:51:40||138.29||138.29||138.29||138.29|3
1732791110000|2024-11-28 10:51:50|138.37|138.34|138.37|138.29|138.37|138.34|138.37|138.29|8
1732791140000|2024-11-28 10:52:20|||||||||2
1732791150000|2024-11-28 10:52:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|4
1732791220000|2024-11-28 10:53:40|138.37|138.29|138.37|138.29|138.37|138.29|138.32|138.29|51
1732791240000|2024-11-28 10:54:00|||||||||1
1732791250000|2024-11-28 10:54:10|||||||||14
1732791260000|2024-11-28 10:54:20|||||||||2
1732791280000|2024-11-28 10:54:40|138.42||138.37||138.42||138.37||135
1732791320000|2024-11-28 10:55:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|7
1732791340000|2024-11-28 10:55:40|138.37|138.29|138.37|138.24|138.37|138.29|138.37|138.24|28
1732791350000|2024-11-28 10:55:50|138.32||138.37||138.37||138.32||0
1732791360000|2024-11-28 10:56:00|138.32|138.29|138.37|138.29|138.37|138.29|138.32|138.29|1
1732791420000|2024-11-28 10:57:00|||||||||66
1732791450000|2024-11-28 10:57:30|||||||||9
1732791460000|2024-11-28 10:57:40|||||||||7
1732791470000|2024-11-28 10:57:50|||||||||1
1732791510000|2024-11-28 10:58:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|406
1732791540000|2024-11-28 10:59:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|596
1732791550000|2024-11-28 10:59:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|10
1732791630000|2024-11-28 11:00:30|||||||||8
1732791640000|2024-11-28 11:00:40|||||||||4
1732791680000|2024-11-28 11:01:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.14|90
1732791690000|2024-11-28 11:01:30|||||||||18
1732791710000|2024-11-28 11:01:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|1
1732791730000|2024-11-28 11:02:10|||||||||1
1732791810000|2024-11-28 11:03:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|13
1732791820000|2024-11-28 11:03:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|4
1732791830000|2024-11-28 11:03:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1
1732791840000|2024-11-28 11:04:00|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|1
1732791850000|2024-11-28 11:04:10|138.37||138.32||138.37||138.32||0
1732791860000|2024-11-28 11:04:20|138.37|138.29|138.37|138.29|138.37|138.29|138.32|138.29|21
1732791940000|2024-11-28 11:05:40|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|111
1732791950000|2024-11-28 11:05:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|2
1732791960000|2024-11-28 11:06:00|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|65
1732791970000|2024-11-28 11:06:10||138.34||138.34||138.34||138.34|1
1732792010000|2024-11-28 11:06:50|||||||||1
1732792020000|2024-11-28 11:07:00|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|117
1732792050000|2024-11-28 11:07:30|||||||||14
1732792070000|2024-11-28 11:07:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|91
1732792080000|2024-11-28 11:08:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|14
1732792090000|2024-11-28 11:08:10|||||||||1
1732792100000|2024-11-28 11:08:20|||||||||1
1732792110000|2024-11-28 11:08:30|||||||||1
1732792120000|2024-11-28 11:08:40|||||||||2
1732792130000|2024-11-28 11:08:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|20
1732792140000|2024-11-28 11:09:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|126
1732792150000|2024-11-28 11:09:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|37
1732792160000|2024-11-28 11:09:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|7
1732792200000|2024-11-28 11:10:00|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|85
1732792230000|2024-11-28 11:10:30|||||||||1
1732792260000|2024-11-28 11:11:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|51
1732792270000|2024-11-28 11:11:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|29
1732792310000|2024-11-28 11:11:50|||||||||1
1732792320000|2024-11-28 11:12:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|92
1732792330000|2024-11-28 11:12:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|2
1732792340000|2024-11-28 11:12:20|138.27||138.27||138.27||138.27||4
1732792350000|2024-11-28 11:12:30||138.19||138.19||138.19||138.19|0
1732792410000|2024-11-28 11:13:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|17
1732792420000|2024-11-28 11:13:40|138.27||138.27||138.27||138.27||0
1732792430000|2024-11-28 11:13:50|138.22||138.22||138.22||138.22||0
1732792440000|2024-11-28 11:14:00|138.27||138.22||138.27||138.22||2
1732792450000|2024-11-28 11:14:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|1
1732792460000|2024-11-28 11:14:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|2
1732792470000|2024-11-28 11:14:30|138.27||138.27||138.27||138.22||0
1732792480000|2024-11-28 11:14:40|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|6
1732792490000|2024-11-28 11:14:50|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|18
1732792500000|2024-11-28 11:15:00|138.22||138.22||138.22||138.22||0
1732792530000|2024-11-28 11:15:30|||||||||6
1732792550000|2024-11-28 11:15:50||138.09||138.14||138.14||138.09|80
1732792560000|2024-11-28 11:16:00|138.17|138.09|138.17|138.09|138.22|138.09|138.17|138.09|6
1732792570000|2024-11-28 11:16:10|138.22||138.22||138.22||138.22||1
1732792580000|2024-11-28 11:16:20||138.14||138.14||138.14||138.09|4
1732792600000|2024-11-28 11:16:40|||||||||3
1732792610000|2024-11-28 11:16:50||138.09||138.14||138.14||138.09|0
1732792640000|2024-11-28 11:17:20|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|8
1732792650000|2024-11-28 11:17:30||138.19||138.19||138.19||138.14|0
1732792710000|2024-11-28 11:18:30|||||||||1
1732792720000|2024-11-28 11:18:40|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|46
1732792730000|2024-11-28 11:18:50|138.37||138.32||138.37||138.32||1
1732792750000|2024-11-28 11:19:10|138.37||138.32||138.37||138.32||1
1732792760000|2024-11-28 11:19:20|138.37||138.37||138.37||138.37||0
1732792770000|2024-11-28 11:19:30||138.29||138.29||138.29||138.24|0
1732792790000|2024-11-28 11:19:50|||||||||21
1732792800000|2024-11-28 11:20:00|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|2
1732792830000|2024-11-28 11:20:30|138.37||138.32||138.37||138.32||5
1732792840000|2024-11-28 11:20:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|4
1732792850000|2024-11-28 11:20:50|||||||||1
1732792860000|2024-11-28 11:21:00||138.24||138.29||138.29||138.24|12
1732792880000|2024-11-28 11:21:20||138.24||138.24||138.24||138.24|4
1732792900000|2024-11-28 11:21:40|138.32||138.32||138.32||138.32||0
1732792910000|2024-11-28 11:21:50|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|14
1732792940000|2024-11-28 11:22:20|138.37||138.32||138.37||138.32||2
1732792980000|2024-11-28 11:23:00|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|8
1732793000000|2024-11-28 11:23:20|138.37||138.32||138.37||138.32||0
1732793020000|2024-11-28 11:23:40|||||||||1
1732793030000|2024-11-28 11:23:50|138.37||138.37||138.37||138.37||0
1732793040000|2024-11-28 11:24:00|138.32||138.37||138.37||138.32||1
1732793050000|2024-11-28 11:24:10||138.29||138.29||138.29||138.29|0
1732793100000|2024-11-28 11:25:00|138.32|138.24|138.37|138.24|138.37|138.24|138.32|138.24|24
1732793110000|2024-11-28 11:25:10|138.32||138.32||138.32||138.32||0
1732793140000|2024-11-28 11:25:40|||||||||1
1732793160000|2024-11-28 11:26:00|||||||||8
1732793170000|2024-11-28 11:26:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|18
1732793190000|2024-11-28 11:26:30||138.24||138.24||138.24||138.24|26
1732793200000|2024-11-28 11:26:40|138.32|138.29|138.37|138.24|138.37|138.29|138.32|138.24|2
1732793210000|2024-11-28 11:26:50|138.32||138.32||138.37||138.32||0
1732793220000|2024-11-28 11:27:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|3
1732793240000|2024-11-28 11:27:20||138.24||138.29||138.29||138.24|1
1732793270000|2024-11-28 11:27:50||138.24||138.29||138.29||138.24|0
1732793290000|2024-11-28 11:28:10|||||||||2
1732793310000|2024-11-28 11:28:30||138.24||138.24||138.24||138.24|600
1732793320000|2024-11-28 11:28:40|138.32||138.32||138.32||138.32||0
1732793340000|2024-11-28 11:29:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|5
1732793360000|2024-11-28 11:29:20||138.24||138.24||138.24||138.24|0
1732793370000|2024-11-28 11:29:30||138.29||138.29||138.29||138.24|0
1732793380000|2024-11-28 11:29:40||138.24||138.29||138.29||138.24|0
1732793390000|2024-11-28 11:29:50|||||||||600
1732793400000|2024-11-28 11:30:00||138.24||138.24||138.29||138.24|0
1732793410000|2024-11-28 11:30:10||138.29||138.29||138.29||138.29|7
1732793450000|2024-11-28 11:30:50||138.24||138.29||138.29||138.24|0
1732793460000|2024-11-28 11:31:00||138.24||138.24||138.24||138.24|0
1732793470000|2024-11-28 11:31:10|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|0
1732793500000|2024-11-28 11:31:40|||||||||3
1732793510000|2024-11-28 11:31:50|138.37|138.29|138.37|138.24|138.37|138.29|138.37|138.24|9
1732793520000|2024-11-28 11:32:00|138.32||138.32||138.32||138.32||0
1732793530000|2024-11-28 11:32:10||138.19||138.19||138.24||138.19|13
1732793540000|2024-11-28 11:32:20||138.24||138.24||138.24||138.19|0
1732793550000|2024-11-28 11:32:30||138.19||138.24||138.24||138.19|3
1732793560000|2024-11-28 11:32:40|||||||||10
1732793590000|2024-11-28 11:33:10|||||||||2
1732793610000|2024-11-28 11:33:30||138.19||138.24||138.24||138.19|0
1732793620000|2024-11-28 11:33:40||138.19||138.19||138.19||138.19|0
1732793630000|2024-11-28 11:33:50||138.24||138.19||138.24||138.19|0
1732793640000|2024-11-28 11:34:00|138.27||138.27||138.27||138.27||0
1732793690000|2024-11-28 11:34:50|138.32||138.32||138.32||138.32||3
1732793700000|2024-11-28 11:35:00|138.27||138.27||138.27||138.27||0
1732793710000|2024-11-28 11:35:10|138.32||138.32||138.32||138.32||2
1732793720000|2024-11-28 11:35:20|138.27|138.24|138.32|138.24|138.32|138.24|138.27|138.24|4
1732793730000|2024-11-28 11:35:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|44
1732793760000|2024-11-28 11:36:00||138.24||138.29||138.29||138.24|0
1732793780000|2024-11-28 11:36:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|0
1732793840000|2024-11-28 11:37:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|13
1732793850000|2024-11-28 11:37:30|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|3
1732793870000|2024-11-28 11:37:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|6
1732793910000|2024-11-28 11:38:30||138.19||138.19||138.19||138.19|1
1732793920000|2024-11-28 11:38:40||138.24||138.24||138.24||138.24|0
1732793940000|2024-11-28 11:39:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|0
1732794030000|2024-11-28 11:40:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|2
1732794040000|2024-11-28 11:40:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|0
1732794100000|2024-11-28 11:41:40|138.32||138.32||138.32||138.32||1
1732794110000|2024-11-28 11:41:50|138.27||138.32||138.32||138.27||0
1732794120000|2024-11-28 11:42:00|138.27||138.27||138.32||138.27||0
1732794130000|2024-11-28 11:42:10|138.32||138.27||138.32||138.27||0
1732794160000|2024-11-28 11:42:40|138.32||138.27||138.32||138.27||0
1732794170000|2024-11-28 11:42:50|138.32||138.27||138.32||138.27||0
1732794180000|2024-11-28 11:43:00|138.32||138.32||138.32||138.27||12
1732794190000|2024-11-28 11:43:10|138.27||138.27||138.32||138.27||38
1732794200000|2024-11-28 11:43:20|138.32||138.27||138.32||138.27||0
1732794210000|2024-11-28 11:43:30|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|1
1732794240000|2024-11-28 11:44:00|138.37|138.29|138.37|138.29|138.42|138.29|138.37|138.29|104
1732794350000|2024-11-28 11:45:50|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|21
1732794360000|2024-11-28 11:46:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|4
1732794370000|2024-11-28 11:46:10||138.29||138.34||138.34||138.29|0
1732794380000|2024-11-28 11:46:20||138.29||138.34||138.34||138.29|1
1732794390000|2024-11-28 11:46:30||138.29||138.34||138.34||138.29|0
1732794400000|2024-11-28 11:46:40|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|3
1732794420000|2024-11-28 11:47:00|138.37||138.42||138.42||138.37||0
1732794430000|2024-11-28 11:47:10|138.37||138.37||138.37||138.37||0
1732794450000|2024-11-28 11:47:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.29|0
1732794460000|2024-11-28 11:47:40||138.29||138.34||138.34||138.29|0
1732794490000|2024-11-28 11:48:10|||||||||4
1732794510000|2024-11-28 11:48:30|||||||||1
1732794570000|2024-11-28 11:49:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|3
1732794580000|2024-11-28 11:49:40|138.42||138.42||138.42||138.42||5
1732794590000|2024-11-28 11:49:50||138.34||138.29||138.34||138.29|5
1732794600000|2024-11-28 11:50:00|138.37|138.34|138.42|138.34|138.42|138.34|138.37|138.29|2
1732794630000|2024-11-28 11:50:30|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|10
1732794670000|2024-11-28 11:51:10|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|20
1732794690000|2024-11-28 11:51:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.44|4
1732794720000|2024-11-28 11:52:00|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|4
1732794730000|2024-11-28 11:52:10|138.52||138.52||138.57||138.52||0
1732794750000|2024-11-28 11:52:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|7
1732794760000|2024-11-28 11:52:40|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|10
1732794770000|2024-11-28 11:52:50||138.49||138.49||138.49||138.49|75
1732794780000|2024-11-28 11:53:00|138.62||138.57||138.62||138.57||12
1732794800000|2024-11-28 11:53:20|||||||||2
1732794810000|2024-11-28 11:53:30|||||||||3
1732794830000|2024-11-28 11:53:50|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|4
1732794840000|2024-11-28 11:54:00||138.49||138.54||138.54||138.49|4
1732794850000|2024-11-28 11:54:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|1
1732794880000|2024-11-28 11:54:40|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|1
1732794890000|2024-11-28 11:54:50||138.54||138.54||138.54||138.49|0
1732794900000|2024-11-28 11:55:00|138.67|138.49|138.72|138.64|138.72|138.64|138.67|138.49|490
1732794950000|2024-11-28 11:55:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|262
1732795050000|2024-11-28 11:57:30|||||||||1
1732795090000|2024-11-28 11:58:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|27
1732795130000|2024-11-28 11:58:50|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|20
1732795140000|2024-11-28 11:59:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.64|12
1732795150000|2024-11-28 11:59:10|138.72|138.64|138.72|138.64|138.72|138.69|138.72|138.64|0
1732795160000|2024-11-28 11:59:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|35
1732795180000|2024-11-28 11:59:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|1
1732795190000|2024-11-28 11:59:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.54|9
1732795230000|2024-11-28 12:00:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|1
1732795250000|2024-11-28 12:00:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|2
1732795260000|2024-11-28 12:01:00||138.44||138.49||138.49||138.44|133
1732795270000|2024-11-28 12:01:10|||||||||79
1732795290000|2024-11-28 12:01:30|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|16
1732795300000|2024-11-28 12:01:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|13
1732795310000|2024-11-28 12:01:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|64
1732795330000|2024-11-28 12:02:10|||||||||60
1732795340000|2024-11-28 12:02:20|138.52|138.44|138.52|138.39|138.52|138.44|138.47|138.39|76
1732795350000|2024-11-28 12:02:30||138.44||138.44||138.44||138.39|2
1732795370000|2024-11-28 12:02:50|||||||||7
1732795390000|2024-11-28 12:03:10|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|3
1732795400000|2024-11-28 12:03:20|138.52|138.49|138.57|138.44|138.57|138.49|138.52|138.44|0
1732795410000|2024-11-28 12:03:30|138.52||138.52||138.57||138.52||2
1732795420000|2024-11-28 12:03:40|138.57||138.52||138.57||138.52||0
1732795430000|2024-11-28 12:03:50|138.57||138.52||138.57||138.52||1
1732795480000|2024-11-28 12:04:40|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|29
1732795490000|2024-11-28 12:04:50|138.47||138.47||138.47||138.47||0
1732795500000|2024-11-28 12:05:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|1
1732795520000|2024-11-28 12:05:20|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|0
1732795530000|2024-11-28 12:05:30|138.52||138.52||138.52||138.52||1
1732795540000|2024-11-28 12:05:40|138.47||138.47||138.47||138.47||0
1732795560000|2024-11-28 12:06:00|||||||||4
1732795600000|2024-11-28 12:06:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|28
1732795650000|2024-11-28 12:07:30|||||||||1
1732795710000|2024-11-28 12:08:30|||||||||1
1732795730000|2024-11-28 12:08:50|||||||||2
1732795740000|2024-11-28 12:09:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|3
1732795790000|2024-11-28 12:09:50|||||||||1
1732795800000|2024-11-28 12:10:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|64
1732795810000|2024-11-28 12:10:10|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|40
1732795890000|2024-11-28 12:11:30|||||||||23
1732795910000|2024-11-28 12:11:50|||||||||7
1732795950000|2024-11-28 12:12:30|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|17
1732795960000|2024-11-28 12:12:40|||||||||14
1732796100000|2024-11-28 12:15:00|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|139
1732796110000|2024-11-28 12:15:10|138.37|138.34|138.42|138.34|138.42|138.34|138.37|138.34|1
1732796130000|2024-11-28 12:15:30|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|11
1732796140000|2024-11-28 12:15:40|138.47||138.47||138.47||138.47||0
1732796150000|2024-11-28 12:15:50||138.39||138.39||138.39||138.39|0
1732796160000|2024-11-28 12:16:00|||||||||1
1732796180000|2024-11-28 12:16:20|138.42|138.34|138.47|138.34|138.47|138.34|138.42|138.34|8
1732796190000|2024-11-28 12:16:30|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|1
1732796210000|2024-11-28 12:16:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|2
1732796260000|2024-11-28 12:17:40|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|2
1732796300000|2024-11-28 12:18:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|2
1732796310000|2024-11-28 12:18:30|138.42|138.34|138.42|138.29|138.42|138.34|138.42|138.29|2
1732796320000|2024-11-28 12:18:40|138.37|138.34|138.42|138.29|138.42|138.34|138.37|138.29|1
1732796340000|2024-11-28 12:19:00|138.37||138.42||138.42||138.37||9
1732796350000|2024-11-28 12:19:10||138.34||138.34||138.34||138.34|0
1732796420000|2024-11-28 12:20:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|17
1732796430000|2024-11-28 12:20:30|138.42|138.34|138.47|138.34|138.47|138.34|138.42|138.34|13
1732796440000|2024-11-28 12:20:40|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|1
1732796450000|2024-11-28 12:20:50|138.47|138.39|138.47|138.34|138.47|138.39|138.47|138.34|3
1732796460000|2024-11-28 12:21:00|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|7
1732796480000|2024-11-28 12:21:20|||||||||27
1732796490000|2024-11-28 12:21:30|||||||||1
1732796500000|2024-11-28 12:21:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|24
1732796510000|2024-11-28 12:21:50|||||||||60
1732796560000|2024-11-28 12:22:40|||||||||25
1732796570000|2024-11-28 12:22:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|116
1732796580000|2024-11-28 12:23:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|7
1732796600000|2024-11-28 12:23:20|||||||||4
1732796660000|2024-11-28 12:24:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|14
1732796670000|2024-11-28 12:24:30|138.37||138.32||138.37||138.32||2
1732796680000|2024-11-28 12:24:40|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|10
1732796690000|2024-11-28 12:24:50|138.32||138.32||138.37||138.32||0
1732796700000|2024-11-28 12:25:00|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|41
1732796710000|2024-11-28 12:25:10|138.32||138.32||138.32||138.32||0
1732796720000|2024-11-28 12:25:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|125
1732796730000|2024-11-28 12:25:30|138.47|138.39|138.47|138.34|138.47|138.39|138.42|138.34|794
1732796740000|2024-11-28 12:25:40|138.42||138.47||138.47||138.42||1
1732796750000|2024-11-28 12:25:50||138.39||138.39||138.39||138.39|0
1732796760000|2024-11-28 12:26:00|138.42|138.34|138.47|138.34|138.47|138.34|138.42|138.34|14
1732796770000|2024-11-28 12:26:10||138.39||138.39||138.39||138.39|2
1732796780000|2024-11-28 12:26:20|138.52||138.52||138.52||138.52||1
1732796790000|2024-11-28 12:26:30|138.47||138.47||138.47||138.47||0
1732796850000|2024-11-28 12:27:30|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|272
1732796870000|2024-11-28 12:27:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|3
1732796900000|2024-11-28 12:28:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|95
1732796920000|2024-11-28 12:28:40|||||||||15
1732796930000|2024-11-28 12:28:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|1
1732796950000|2024-11-28 12:29:10|||||||||81
1732797000000|2024-11-28 12:30:00|||||||||10
1732797010000|2024-11-28 12:30:10|||||||||10
1732797040000|2024-11-28 12:30:40|||||||||14
1732797120000|2024-11-28 12:32:00|||||||||8
1732797210000|2024-11-28 12:33:30|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|110
1732797220000|2024-11-28 12:33:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|22
1732797250000|2024-11-28 12:34:10|138.52||138.52||138.52||138.52||8
1732797260000|2024-11-28 12:34:20|138.47||138.47||138.47||138.47||0
1732797340000|2024-11-28 12:35:40|||||||||100
1732797370000|2024-11-28 12:36:10|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|2
1732797380000|2024-11-28 12:36:20|138.47||138.47||138.47||138.47||5
1732797390000|2024-11-28 12:36:30|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|0
1732797410000|2024-11-28 12:36:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|5
1732797430000|2024-11-28 12:37:10|138.52||138.47||138.52||138.47||6
1732797450000|2024-11-28 12:37:30|138.52||138.47||138.52||138.47||1
1732797500000|2024-11-28 12:38:20|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|1
1732797510000|2024-11-28 12:38:30|||||||||1
1732797530000|2024-11-28 12:38:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|10
1732797550000|2024-11-28 12:39:10|138.42||138.37||138.42||138.37||8
1732797570000|2024-11-28 12:39:30|138.42||138.42||138.42||138.42||15
1732797590000|2024-11-28 12:39:50||138.34||138.34||138.34||138.34|0
1732797620000|2024-11-28 12:40:20||138.29||138.29||138.29||138.29|12
1732797630000|2024-11-28 12:40:30|138.37||138.42||138.42||138.37||3
1732797650000|2024-11-28 12:40:50|138.37||138.37||138.37||138.37||0
1732797660000|2024-11-28 12:41:00|138.42||138.37||138.42||138.37||11
1732797680000|2024-11-28 12:41:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|2
1732797690000|2024-11-28 12:41:30|||||||||1
1732797700000|2024-11-28 12:41:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|16
1732797710000|2024-11-28 12:41:50|||||||||27
1732797740000|2024-11-28 12:42:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|302
1732797750000|2024-11-28 12:42:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|139
1732797760000|2024-11-28 12:42:40|||||||||2
1732797770000|2024-11-28 12:42:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|10
1732797790000|2024-11-28 12:43:10|||||||||19
1732797840000|2024-11-28 12:44:00|||||||||7
1732797860000|2024-11-28 12:44:20|||||||||1
1732797900000|2024-11-28 12:45:00||138.19||138.24||138.24||138.19|10
1732797910000|2024-11-28 12:45:10|||||||||2
1732797950000|2024-11-28 12:45:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|11
1732797960000|2024-11-28 12:46:00|||||||||3
1732797970000|2024-11-28 12:46:10|138.32||138.27||138.32||138.27||0
1732797980000|2024-11-28 12:46:20||138.14||138.14||138.14||138.14|0
1732797990000|2024-11-28 12:46:30|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.09|479
1732798020000|2024-11-28 12:47:00|138.27|138.19|138.27|138.14|138.27|138.19|138.27|138.14|18
1732798030000|2024-11-28 12:47:10||138.19||138.14||138.19||138.14|0
1732798040000|2024-11-28 12:47:20||138.19||138.14||138.19||138.14|1
1732798050000|2024-11-28 12:47:30||138.19||138.19||138.19||138.19|0
1732798060000|2024-11-28 12:47:40||138.14||138.14||138.14||138.14|0
1732798070000|2024-11-28 12:47:50||138.19||138.19||138.19||138.14|8
1732798080000|2024-11-28 12:48:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.09|0
1732798090000|2024-11-28 12:48:10|138.27||138.27||138.27||138.27||32
1732798100000|2024-11-28 12:48:20|138.22||138.22||138.22||138.22||0
1732798110000|2024-11-28 12:48:30|138.27||138.27||138.27||138.27||0
1732798120000|2024-11-28 12:48:40|138.22||138.22||138.22||138.22||0
1732798140000|2024-11-28 12:49:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|2
1732798150000|2024-11-28 12:49:10||138.09||138.14||138.14||138.09|0
1732798160000|2024-11-28 12:49:20|||||||||2
1732798240000|2024-11-28 12:50:40||138.09||138.14||138.14||138.09|0
1732798250000|2024-11-28 12:50:50||138.09||138.14||138.14||138.09|0
1732798290000|2024-11-28 12:51:30||138.09||138.09||138.14||138.09|0
1732798300000|2024-11-28 12:51:40||138.14||138.14||138.14||138.09|0
1732798420000|2024-11-28 12:53:40|||||||||1
1732798430000|2024-11-28 12:53:50||138.09||138.14||138.14||138.09|0
1732798470000|2024-11-28 12:54:30|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|1
1732798500000|2024-11-28 12:55:00|138.22||138.22||138.22||138.17||14
1732798510000|2024-11-28 12:55:10|138.17||138.17||138.22||138.17||7
1732798540000|2024-11-28 12:55:40||138.04||138.09||138.09||138.04|75
1732798560000|2024-11-28 12:56:00|138.22||138.22||138.22||138.22||4
1732798580000|2024-11-28 12:56:20||138.14||138.09||138.14||138.09|4
1732798600000|2024-11-28 12:56:40|138.17||138.22||138.22||138.17||2
1732798620000|2024-11-28 12:57:00||138.14||138.14||138.14||138.09|0
1732798640000|2024-11-28 12:57:20||138.09||138.09||138.09||138.09|1
1732798660000|2024-11-28 12:57:40||138.14||138.14||138.14||138.14|0
1732798680000|2024-11-28 12:58:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.14|7
1732798690000|2024-11-28 12:58:10|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|8
1732798700000|2024-11-28 12:58:20|138.22||138.27||138.27||138.22||0
1732798720000|2024-11-28 12:58:40|||||||||4
1732798740000|2024-11-28 12:59:00|138.22||138.22||138.22||138.22||0
1732798760000|2024-11-28 12:59:20||138.09||138.14||138.14||138.09|0
1732798770000|2024-11-28 12:59:30||138.09||138.09||138.14||138.09|2
1732798780000|2024-11-28 12:59:40||138.14||138.09||138.14||138.09|25
1732798790000|2024-11-28 12:59:50||138.14||138.09||138.14||138.09|0
1732798820000|2024-11-28 13:00:20||138.14||138.09||138.14||138.09|2
1732798830000|2024-11-28 13:00:30||138.14||138.14||138.14||138.14|21
1732798850000|2024-11-28 13:00:50||138.09||138.09||138.09||138.09|0
1732798860000|2024-11-28 13:01:00||138.14||138.09||138.14||138.09|0
1732798870000|2024-11-28 13:01:10||138.14||138.14||138.14||138.09|4
1732798890000|2024-11-28 13:01:30|138.27||138.27||138.27||138.27||1
1732798920000|2024-11-28 13:02:00|138.22||138.22||138.22||138.22||0
1732798950000|2024-11-28 13:02:30|138.17|138.09|138.22|138.09|138.22|138.14|138.17|138.09|33
1732798960000|2024-11-28 13:02:40|138.17|138.14|138.17|138.09|138.17|138.14|138.17|138.09|19
1732799010000|2024-11-28 13:03:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|68
1732799050000|2024-11-28 13:04:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|8
1732799070000|2024-11-28 13:04:30|138.22||138.17||138.22||138.17||3
1732799080000|2024-11-28 13:04:40|138.22||138.22||138.22||138.17||1
1732799090000|2024-11-28 13:04:50||138.14||138.14||138.14||138.14|0
1732799110000|2024-11-28 13:05:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|6
1732799140000|2024-11-28 13:05:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|1
1732799170000|2024-11-28 13:06:10|||||||||44
1732799180000|2024-11-28 13:06:20||138.19||138.24||138.24||138.19|12
1732799190000|2024-11-28 13:06:30|||||||||1
1732799210000|2024-11-28 13:06:50|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|4
1732799220000|2024-11-28 13:07:00||138.24||138.24||138.24||138.24|4
1732799250000|2024-11-28 13:07:30|138.42|138.29|138.42|138.29|138.42|138.29|138.42|138.29|22
1732799260000|2024-11-28 13:07:40|138.37||138.37||138.37||138.37||9
1732799270000|2024-11-28 13:07:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|5
1732799280000|2024-11-28 13:08:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|0
1732799310000|2024-11-28 13:08:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|9
1732799320000|2024-11-28 13:08:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1
1732799330000|2024-11-28 13:08:50|138.32|138.24|138.37|138.24|138.37|138.24|138.32|138.24|7
1732799340000|2024-11-28 13:09:00|138.32||138.32||138.32||138.32||4
1732799380000|2024-11-28 13:09:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|9
1732799400000|2024-11-28 13:10:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|17
1732799450000|2024-11-28 13:10:50|||||||||4200
1732799520000|2024-11-28 13:12:00|||||||||3
1732799530000|2024-11-28 13:12:10||138.19||138.24||138.24||138.19|14
1732799570000|2024-11-28 13:12:50||138.19||138.19||138.19||138.19|7
1732799580000|2024-11-28 13:13:00||138.24||138.24||138.24||138.24|0
1732799630000|2024-11-28 13:13:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|10
1732799660000|2024-11-28 13:14:20|||||||||2
1732799670000|2024-11-28 13:14:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|19
1732799690000|2024-11-28 13:14:50|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|18
1732799700000|2024-11-28 13:15:00|||||||||2
1732799710000|2024-11-28 13:15:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|2
1732799720000|2024-11-28 13:15:20|138.32|138.24|138.37|138.24|138.37|138.24|138.32|138.24|29
1732799730000|2024-11-28 13:15:30|138.32|138.29|138.37|138.29|138.37|138.29|138.32|138.29|11
1732799760000|2024-11-28 13:16:00|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|3
1732799800000|2024-11-28 13:16:40|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|8
1732799810000|2024-11-28 13:16:50|138.27||138.32||138.32||138.27||0
1732799820000|2024-11-28 13:17:00|138.27|138.24|138.27|138.19|138.27|138.24|138.27|138.19|41
1732799880000|2024-11-28 13:18:00|||||||||6
1732799900000|2024-11-28 13:18:20|||||||||1
1732799930000|2024-11-28 13:18:50|||||||||23
1732799940000|2024-11-28 13:19:00|||||||||60
1732799950000|2024-11-28 13:19:10|||||||||1
1732799970000|2024-11-28 13:19:30|||||||||14
1732799980000|2024-11-28 13:19:40|||||||||1
1732799990000|2024-11-28 13:19:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|18
1732800010000|2024-11-28 13:20:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|11
1732800020000|2024-11-28 13:20:20|||||||||9
1732800030000|2024-11-28 13:20:30|138.22||138.22||138.22||138.22||12
1732800040000|2024-11-28 13:20:40|138.17|138.14|138.22|138.14|138.22|138.14|138.17|138.14|2
1732800060000|2024-11-28 13:21:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|4
1732800130000|2024-11-28 13:22:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|71
1732800140000|2024-11-28 13:22:20|||||||||1
1732800150000|2024-11-28 13:22:30|||||||||4
1732800160000|2024-11-28 13:22:40|138.17||138.17||138.17||138.17||0
1732800170000|2024-11-28 13:22:50|138.12||138.12||138.12||138.12||0
1732800180000|2024-11-28 13:23:00|138.17||138.12||138.17||138.12||1
1732800210000|2024-11-28 13:23:30|138.17||138.12||138.17||138.12||101
1732800220000|2024-11-28 13:23:40|138.17||138.12||138.17||138.12||0
1732800230000|2024-11-28 13:23:50|138.17||138.17||138.17||138.17||0
1732800240000|2024-11-28 13:24:00|138.12||138.17||138.17||138.12||0
1732800250000|2024-11-28 13:24:10|138.12||138.12||138.12||138.12||0
1732800310000|2024-11-28 13:25:10|138.17||138.17||138.17||138.17||5
1732800320000|2024-11-28 13:25:20|138.12||138.12||138.17||138.12||0
1732800330000|2024-11-28 13:25:30|138.17||138.12||138.17||138.12||1
1732800340000|2024-11-28 13:25:40|138.17||138.17||138.17||138.17||0
1732800350000|2024-11-28 13:25:50|138.12||138.12||138.12||138.12||1
1732800360000|2024-11-28 13:26:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|2
1732800380000|2024-11-28 13:26:20|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|7
1732800390000|2024-11-28 13:26:30|138.17||138.17||138.17||138.12||0
1732800400000|2024-11-28 13:26:40|138.12||138.17||138.17||138.12||0
1732800410000|2024-11-28 13:26:50|138.12||138.12||138.12||138.12||1
1732800420000|2024-11-28 13:27:00|||||||||3
1732800430000|2024-11-28 13:27:10|||||||||2
1732800490000|2024-11-28 13:28:10|||||||||214
1732800580000|2024-11-28 13:29:40|||||||||1
1732800620000|2024-11-28 13:30:20|138.17|138.09|138.17|138.09|138.22|138.09|138.17|138.09|149
1732800640000|2024-11-28 13:30:40|||||||||214
1732800650000|2024-11-28 13:30:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|20
1732800670000|2024-11-28 13:31:10|||||||||2
1732800690000|2024-11-28 13:31:30|||||||||1
1732800700000|2024-11-28 13:31:40|||||||||123
1732800710000|2024-11-28 13:31:50|||||||||149
1732800720000|2024-11-28 13:32:00|||||||||2
1732800790000|2024-11-28 13:33:10|||||||||71
1732800830000|2024-11-28 13:33:50|||||||||300
1732800840000|2024-11-28 13:34:00|||||||||162
1732800850000|2024-11-28 13:34:10|||||||||86
1732800860000|2024-11-28 13:34:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|46
1732800870000|2024-11-28 13:34:30|||||||||44
1732800880000|2024-11-28 13:34:40|||||||||9
1732800890000|2024-11-28 13:34:50|||||||||92
1732800910000|2024-11-28 13:35:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|115
1732800920000|2024-11-28 13:35:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|46
1732800930000|2024-11-28 13:35:30|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|27
1732800940000|2024-11-28 13:35:40|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|176
1732800950000|2024-11-28 13:35:50|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|27
1732800970000|2024-11-28 13:36:10|||||||||1
1732800980000|2024-11-28 13:36:20|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|137
1732801000000|2024-11-28 13:36:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|17
1732801010000|2024-11-28 13:36:50|138.12||138.12||138.12||138.12||3
1732801020000|2024-11-28 13:37:00|138.07||138.12||138.12||138.07||0
1732801030000|2024-11-28 13:37:10||138.04||138.04||138.04||138.04|0
1732801060000|2024-11-28 13:37:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|53
1732801100000|2024-11-28 13:38:20|||||||||6
1732801190000|2024-11-28 13:39:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|4
1732801210000|2024-11-28 13:40:10|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|48
1732801220000|2024-11-28 13:40:20|||||||||6
1732801260000|2024-11-28 13:41:00|||||||||13
1732801280000|2024-11-28 13:41:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|13
1732801300000|2024-11-28 13:41:40||138.14||138.19||138.19||138.14|26
1732801320000|2024-11-28 13:42:00|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|21
1732801330000|2024-11-28 13:42:10|||||||||5
1732801340000|2024-11-28 13:42:20|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|37
1732801370000|2024-11-28 13:42:50|||||||||2
1732801420000|2024-11-28 13:43:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|310
1732801440000|2024-11-28 13:44:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|40
1732801450000|2024-11-28 13:44:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|5
1732801460000|2024-11-28 13:44:20|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|16
1732801470000|2024-11-28 13:44:30|138.27|138.14|138.27|138.19|138.27|138.19|138.22|138.14|76
1732801490000|2024-11-28 13:44:50|||||||||2
1732801510000|2024-11-28 13:45:10|||||||||1
1732801590000|2024-11-28 13:46:30|||||||||5
1732801600000|2024-11-28 13:46:40|138.32||138.32||138.32||138.32||1
1732801610000|2024-11-28 13:46:50|138.27||138.27||138.32||138.27||0
1732801620000|2024-11-28 13:47:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|11
1732801670000|2024-11-28 13:47:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|11
1732801680000|2024-11-28 13:48:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|79
1732801690000|2024-11-28 13:48:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|6
1732801700000|2024-11-28 13:48:20||138.14||138.19||138.19||138.14|19
1732801720000|2024-11-28 13:48:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|8
1732801760000|2024-11-28 13:49:20|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|8
1732801780000|2024-11-28 13:49:40||138.09||138.09||138.09||138.09|6
1732801790000|2024-11-28 13:49:50||138.14||138.14||138.14||138.14|0
1732801820000|2024-11-28 13:50:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|15
1732801880000|2024-11-28 13:51:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|13
1732801910000|2024-11-28 13:51:50||138.19||138.24||138.24||138.19|9
1732801920000|2024-11-28 13:52:00||138.19||138.24||138.24||138.19|6
1732801960000|2024-11-28 13:52:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|11
1732802060000|2024-11-28 13:54:20|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|89
1732802070000|2024-11-28 13:54:30|||||||||17
1732802080000|2024-11-28 13:54:40|||||||||19
1732802090000|2024-11-28 13:54:50|138.22|138.14|138.22|138.14|138.27|138.14|138.22|138.14|37
1732802100000|2024-11-28 13:55:00|138.27||138.27||138.27||138.22||22
1732802110000|2024-11-28 13:55:10|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.14|15
1732802120000|2024-11-28 13:55:20|138.27||138.27||138.27||138.27||1
1732802130000|2024-11-28 13:55:30||138.19||138.19||138.19||138.19|0
1732802190000|2024-11-28 13:56:30|||||||||18
1732802200000|2024-11-28 13:56:40|||||||||51
1732802220000|2024-11-28 13:57:00|138.22|138.14|138.22|138.14|138.27|138.14|138.22|138.14|105
1732802230000|2024-11-28 13:57:10|138.27|138.19|138.27|138.19|138.27|138.19|138.22|138.19|29
1732802240000|2024-11-28 13:57:20|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|34
1732802250000|2024-11-28 13:57:30|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.14|5
1732802270000|2024-11-28 13:57:50|||||||||42
1732802290000|2024-11-28 13:58:10|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|15
1732802330000|2024-11-28 13:58:50|||||||||22
1732802350000|2024-11-28 13:59:10|||||||||29
1732802360000|2024-11-28 13:59:20|||||||||27
1732802380000|2024-11-28 13:59:40|||||||||27
1732802430000|2024-11-28 14:00:30|||||||||19
1732802440000|2024-11-28 14:00:40|||||||||15
1732802460000|2024-11-28 14:01:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|18
1732802500000|2024-11-28 14:01:40|||||||||11
1732802520000|2024-11-28 14:02:00|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|69
1732802550000|2024-11-28 14:02:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|103
1732802560000|2024-11-28 14:02:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|45
1732802570000|2024-11-28 14:02:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|5
1732802600000|2024-11-28 14:03:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|37
1732802630000|2024-11-28 14:03:50|||||||||21
1732802640000|2024-11-28 14:04:00|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|1702
1732802650000|2024-11-28 14:04:10|138.47|138.39|138.52|138.44|138.57|138.44|138.47|138.39|401
1732802660000|2024-11-28 14:04:20|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|42
1732802670000|2024-11-28 14:04:30|138.52|138.49|138.52|138.44|138.57|138.49|138.52|138.44|45
1732802680000|2024-11-28 14:04:40|138.57||138.52||138.57||138.52||0
1732802700000|2024-11-28 14:05:00|138.57||138.57||138.57||138.57||18
1732802710000|2024-11-28 14:05:10||138.49||138.49||138.49||138.49|2
1732802730000|2024-11-28 14:05:30|||||||||4
1732802740000|2024-11-28 14:05:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|66
1732802750000|2024-11-28 14:05:50|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|29
1732802800000|2024-11-28 14:06:40|||||||||11
1732802810000|2024-11-28 14:06:50|138.57||138.52||138.57||138.52||12
1732802850000|2024-11-28 14:07:30|||||||||30
1732802870000|2024-11-28 14:07:50|||||||||11
1732802880000|2024-11-28 14:08:00|||||||||3
1732802890000|2024-11-28 14:08:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|390
1732802900000|2024-11-28 14:08:20|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|968
1732802910000|2024-11-28 14:08:30|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|188
1732802930000|2024-11-28 14:08:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|147
1732802940000|2024-11-28 14:09:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|36
1732802950000|2024-11-28 14:09:10|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|34
1732802960000|2024-11-28 14:09:20|138.77|138.59|138.77|138.69|138.77|138.69|138.72|138.59|162
1732802970000|2024-11-28 14:09:30||138.64||138.69||138.69||138.64|135
1732802990000|2024-11-28 14:09:50|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|917
1732803000000|2024-11-28 14:10:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|37
1732803020000|2024-11-28 14:10:20|||||||||1
1732803030000|2024-11-28 14:10:30|138.87||138.82||138.87||138.82||37
1732803040000|2024-11-28 14:10:40|138.87||138.82||138.87||138.82||1
1732803060000|2024-11-28 14:11:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|172
1732803070000|2024-11-28 14:11:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|99
1732803080000|2024-11-28 14:11:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|5
1732803090000|2024-11-28 14:11:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|48
1732803100000|2024-11-28 14:11:40|||||||||158
1732803110000|2024-11-28 14:11:50|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|129
1732803120000|2024-11-28 14:12:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|47
1732803130000|2024-11-28 14:12:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|3
1732803140000|2024-11-28 14:12:20|||||||||11
1732803150000|2024-11-28 14:12:30|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|908
1732803160000|2024-11-28 14:12:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|166
1732803200000|2024-11-28 14:13:20|||||||||16
1732803210000|2024-11-28 14:13:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|138
1732803260000|2024-11-28 14:14:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|362
1732803270000|2024-11-28 14:14:30|||||||||4
1732803280000|2024-11-28 14:14:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|86
1732803290000|2024-11-28 14:14:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|88
1732803310000|2024-11-28 14:15:10|||||||||37
1732803330000|2024-11-28 14:15:30|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|141
1732803340000|2024-11-28 14:15:40|138.82||138.77||138.82||138.77||8
1732803350000|2024-11-28 14:15:50|138.82||138.82||138.82||138.77||1
1732803360000|2024-11-28 14:16:00|138.77||138.77||138.77||138.77||0
1732803380000|2024-11-28 14:16:20|||||||||360
1732803400000|2024-11-28 14:16:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|115
1732803410000|2024-11-28 14:16:50|||||||||20
1732803430000|2024-11-28 14:17:10|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|86
1732803440000|2024-11-28 14:17:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|1
1732803490000|2024-11-28 14:18:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|315
1732803520000|2024-11-28 14:18:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|546
1732803530000|2024-11-28 14:18:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|0
1732803540000|2024-11-28 14:19:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|235
1732803560000|2024-11-28 14:19:20|139.02||139.02||139.02||139.02||2
1732803570000|2024-11-28 14:19:30||138.94||138.94||138.94||138.94|0
1732803580000|2024-11-28 14:19:40|||||||||27
1732803600000|2024-11-28 14:20:00|||||||||7
1732803610000|2024-11-28 14:20:10|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|143
1732803620000|2024-11-28 14:20:20|138.97|138.84|138.92|138.84|138.97|138.84|138.87|138.79|319
1732803630000|2024-11-28 14:20:30|138.97||138.92||138.97||138.92||115
1732803640000|2024-11-28 14:20:40|138.97||138.97||138.97||138.97||83
1732803650000|2024-11-28 14:20:50|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|32
1732803660000|2024-11-28 14:21:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|151
1732803670000|2024-11-28 14:21:10|138.97||138.92||138.97||138.92||1
1732803680000|2024-11-28 14:21:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|27
1732803690000|2024-11-28 14:21:30|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|43
1732803720000|2024-11-28 14:22:00|||||||||75
1732803730000|2024-11-28 14:22:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|68
1732803740000|2024-11-28 14:22:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|71
1732803770000|2024-11-28 14:22:50|||||||||38
1732803780000|2024-11-28 14:23:00|||||||||4
1732803790000|2024-11-28 14:23:10|||||||||14
1732803800000|2024-11-28 14:23:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|91
1732803810000|2024-11-28 14:23:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|89
1732803820000|2024-11-28 14:23:40|||||||||1
1732803860000|2024-11-28 14:24:20|||||||||23
1732803880000|2024-11-28 14:24:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|122
1732803900000|2024-11-28 14:25:00|||||||||111
1732803910000|2024-11-28 14:25:10|||||||||53
1732803920000|2024-11-28 14:25:20|139.02||138.97||139.02||138.97||57
1732803940000|2024-11-28 14:25:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|7
1732803950000|2024-11-28 14:25:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|104
1732803960000|2024-11-28 14:26:00|||||||||120
1732803980000|2024-11-28 14:26:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|90
1732803990000|2024-11-28 14:26:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|61
1732804010000|2024-11-28 14:26:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|118
1732804040000|2024-11-28 14:27:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|257
1732804050000|2024-11-28 14:27:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|104
1732804080000|2024-11-28 14:28:00|||||||||12
1732804090000|2024-11-28 14:28:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|127
1732804110000|2024-11-28 14:28:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|89
1732804120000|2024-11-28 14:28:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|33
1732804150000|2024-11-28 14:29:10|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|55
1732804200000|2024-11-28 14:30:00|||||||||1
1732804210000|2024-11-28 14:30:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|103
1732804220000|2024-11-28 14:30:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|106
1732804230000|2024-11-28 14:30:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|151
1732804240000|2024-11-28 14:30:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|52
1732804290000|2024-11-28 14:31:30|||||||||1
1732804320000|2024-11-28 14:32:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|93
1732804350000|2024-11-28 14:32:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|106
1732804360000|2024-11-28 14:32:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|99
1732804370000|2024-11-28 14:32:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|91
1732804390000|2024-11-28 14:33:10|||||||||1
1732804400000|2024-11-28 14:33:20|||||||||6
1732804410000|2024-11-28 14:33:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|99
1732804420000|2024-11-28 14:33:40||138.79||138.84||138.84||138.79|94
1732804430000|2024-11-28 14:33:50|||||||||8
1732804450000|2024-11-28 14:34:10|||||||||120
1732804480000|2024-11-28 14:34:40|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|124
1732804510000|2024-11-28 14:35:10|||||||||14
1732804530000|2024-11-28 14:35:30|||||||||16
1732804540000|2024-11-28 14:35:40|||||||||10
1732804550000|2024-11-28 14:35:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|118
1732804580000|2024-11-28 14:36:20|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|249
1732804640000|2024-11-28 14:37:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|108
1732804700000|2024-11-28 14:38:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|47
1732804740000|2024-11-28 14:39:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|110
1732804760000|2024-11-28 14:39:20|||||||||3
1732804770000|2024-11-28 14:39:30|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|214
1732804780000|2024-11-28 14:39:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|122
1732804800000|2024-11-28 14:40:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|146
1732804840000|2024-11-28 14:40:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|31
1732804870000|2024-11-28 14:41:10|||||||||32
1732804880000|2024-11-28 14:41:20|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|201
1732804920000|2024-11-28 14:42:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|119
1732804960000|2024-11-28 14:42:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|110
1732804980000|2024-11-28 14:43:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|126
1732805000000|2024-11-28 14:43:20|138.97|138.89|138.97|138.84|138.97|138.89|138.92|138.84|148
1732805010000|2024-11-28 14:43:30||138.89||138.89||138.89||138.89|0
1732805040000|2024-11-28 14:44:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|60
1732805050000|2024-11-28 14:44:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|117
1732805080000|2024-11-28 14:44:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|51
1732805150000|2024-11-28 14:45:50|||||||||32
1732805170000|2024-11-28 14:46:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|28
1732805180000|2024-11-28 14:46:20|||||||||1
1732805210000|2024-11-28 14:46:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|124
1732805220000|2024-11-28 14:47:00|||||||||1
1732805280000|2024-11-28 14:48:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|142
1732805290000|2024-11-28 14:48:10|||||||||101
1732805310000|2024-11-28 14:48:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|128
1732805320000|2024-11-28 14:48:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|72
1732805330000|2024-11-28 14:48:50|139.07||139.02||139.07||139.02||24
1732805340000|2024-11-28 14:49:00|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|22
1732805370000|2024-11-28 14:49:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|35
1732805430000|2024-11-28 14:50:30|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|44
1732805440000|2024-11-28 14:50:40||138.89||138.94||138.94||138.89|32
1732805460000|2024-11-28 14:51:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|18
1732805470000|2024-11-28 14:51:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|44
1732805520000|2024-11-28 14:52:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|47
1732805570000|2024-11-28 14:52:50|||||||||17
1732805580000|2024-11-28 14:53:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|29
1732805610000|2024-11-28 14:53:30|||||||||6
1732805620000|2024-11-28 14:53:40|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|59
1732805630000|2024-11-28 14:53:50|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|49
1732805640000|2024-11-28 14:54:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|8
1732805650000|2024-11-28 14:54:10|||||||||7
1732805660000|2024-11-28 14:54:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|39
1732805670000|2024-11-28 14:54:30|||||||||8
1732805680000|2024-11-28 14:54:40|||||||||2
1732805700000|2024-11-28 14:55:00|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|216
1732805710000|2024-11-28 14:55:10|||||||||72
1732805720000|2024-11-28 14:55:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|152
1732805730000|2024-11-28 14:55:30|||||||||45
1732805760000|2024-11-28 14:56:00|||||||||3
1732805780000|2024-11-28 14:56:20|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|376
1732805790000|2024-11-28 14:56:30|||||||||63
1732805800000|2024-11-28 14:56:40|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|230
1732805810000|2024-11-28 14:56:50|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|39
1732805820000|2024-11-28 14:57:00|||||||||31
1732805830000|2024-11-28 14:57:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|94
1732805840000|2024-11-28 14:57:20|||||||||4
1732805850000|2024-11-28 14:57:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|69
1732805880000|2024-11-28 14:58:00|||||||||4
1732805910000|2024-11-28 14:58:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|147
1732805920000|2024-11-28 14:58:40|||||||||6
1732805940000|2024-11-28 14:59:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|47
1732805980000|2024-11-28 14:59:40|||||||||34
1732806000000|2024-11-28 15:00:00|||||||||1
1732806010000|2024-11-28 15:00:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.74|241
1732806020000|2024-11-28 15:00:20|||||||||26
1732806030000|2024-11-28 15:00:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|207
1732806040000|2024-11-28 15:00:40|||||||||3
1732806050000|2024-11-28 15:00:50|||||||||30
1732806060000|2024-11-28 15:01:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|101
1732806140000|2024-11-28 15:02:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|126
1732806190000|2024-11-28 15:03:10|||||||||3
1732806200000|2024-11-28 15:03:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|103
1732806230000|2024-11-28 15:03:50|||||||||1
1732806260000|2024-11-28 15:04:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|65
1732806270000|2024-11-28 15:04:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|108
1732806280000|2024-11-28 15:04:40|||||||||2126
1732806300000|2024-11-28 15:05:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|23
1732806330000|2024-11-28 15:05:30|||||||||213
1732806340000|2024-11-28 15:05:40|||||||||26
1732806350000|2024-11-28 15:05:50|||||||||2
1732806360000|2024-11-28 15:06:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|20
1732806370000|2024-11-28 15:06:10|||||||||1
1732806380000|2024-11-28 15:06:20|||||||||1
1732806410000|2024-11-28 15:06:50|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|117
1732806420000|2024-11-28 15:07:00|||||||||21
1732806430000|2024-11-28 15:07:10|||||||||5
1732806440000|2024-11-28 15:07:20|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|154
1732806450000|2024-11-28 15:07:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|51
1732806460000|2024-11-28 15:07:40|||||||||25
1732806470000|2024-11-28 15:07:50|||||||||139
1732806490000|2024-11-28 15:08:10|||||||||17
1732806500000|2024-11-28 15:08:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|27
1732806510000|2024-11-28 15:08:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|32
1732806520000|2024-11-28 15:08:40|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|187
1732806580000|2024-11-28 15:09:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|138
1732806590000|2024-11-28 15:09:50|138.87||138.82||138.87||138.82||45
1732806600000|2024-11-28 15:10:00|||||||||1
1732806620000|2024-11-28 15:10:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|35
1732806700000|2024-11-28 15:11:40|||||||||40
1732806710000|2024-11-28 15:11:50|||||||||29
1732806720000|2024-11-28 15:12:00|||||||||175
1732806730000|2024-11-28 15:12:10|||||||||4
1732806770000|2024-11-28 15:12:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|143
1732806800000|2024-11-28 15:13:20|138.87||138.82||138.87||138.82||39
1732806840000|2024-11-28 15:14:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|76
1732806860000|2024-11-28 15:14:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|71
1732806870000|2024-11-28 15:14:30|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|56
1732806880000|2024-11-28 15:14:40|138.82||138.77||138.82||138.77||9
1732806890000|2024-11-28 15:14:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732806910000|2024-11-28 15:15:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|54
1732806920000|2024-11-28 15:15:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|537
1732806930000|2024-11-28 15:15:30||138.79||138.84||138.84||138.79|183
1732806940000|2024-11-28 15:15:40|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|53
1732806960000|2024-11-28 15:16:00|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|10
1732806990000|2024-11-28 15:16:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|106
1732807050000|2024-11-28 15:17:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|33
1732807060000|2024-11-28 15:17:40|||||||||1
1732807080000|2024-11-28 15:18:00|||||||||15
1732807130000|2024-11-28 15:18:50|||||||||1
1732807150000|2024-11-28 15:19:10|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|95
1732807160000|2024-11-28 15:19:20||138.89||138.89||138.89||138.89|26
1732807170000|2024-11-28 15:19:30|||||||||218
1732807180000|2024-11-28 15:19:40|||||||||52
1732807200000|2024-11-28 15:20:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|68
1732807210000|2024-11-28 15:20:10|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|89
1732807220000|2024-11-28 15:20:20|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|38
1732807230000|2024-11-28 15:20:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|32
1732807260000|2024-11-28 15:21:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|14
1732807290000|2024-11-28 15:21:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|90
1732807300000|2024-11-28 15:21:40|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|65
1732807320000|2024-11-28 15:22:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|66
1732807370000|2024-11-28 15:22:50|||||||||1
1732807380000|2024-11-28 15:23:00|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|112
1732807430000|2024-11-28 15:23:50|||||||||61
1732807440000|2024-11-28 15:24:00|||||||||27
1732807470000|2024-11-28 15:24:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|16
1732807510000|2024-11-28 15:25:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|69
1732807530000|2024-11-28 15:25:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|93
1732807580000|2024-11-28 15:26:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|75
1732807590000|2024-11-28 15:26:30|||||||||8
1732807600000|2024-11-28 15:26:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|39
1732807640000|2024-11-28 15:27:20|||||||||62
1732807660000|2024-11-28 15:27:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|92
1732807680000|2024-11-28 15:28:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|62
1732807690000|2024-11-28 15:28:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|33
1732807720000|2024-11-28 15:28:40|||||||||27
1732807730000|2024-11-28 15:28:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|69
1732807760000|2024-11-28 15:29:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|13
1732807780000|2024-11-28 15:29:40|||||||||20
1732807800000|2024-11-28 15:30:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|51
1732807840000|2024-11-28 15:30:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|81
1732807850000|2024-11-28 15:30:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|12
1732807890000|2024-11-28 15:31:30|||||||||133
1732807920000|2024-11-28 15:32:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|103
1732807960000|2024-11-28 15:32:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|71
1732807980000|2024-11-28 15:33:00|139.07|138.99|139.07|138.94|139.07|138.99|139.07|138.94|127
1732807990000|2024-11-28 15:33:10|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|24
1732808010000|2024-11-28 15:33:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|65
1732808020000|2024-11-28 15:33:40|||||||||16
1732808030000|2024-11-28 15:33:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|5
1732808070000|2024-11-28 15:34:30|||||||||22
1732808080000|2024-11-28 15:34:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|89
1732808100000|2024-11-28 15:35:00|||||||||4
1732808110000|2024-11-28 15:35:10|||||||||102
1732808120000|2024-11-28 15:35:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|86
1732808130000|2024-11-28 15:35:30|||||||||1
1732808140000|2024-11-28 15:35:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|32
1732808150000|2024-11-28 15:35:50|||||||||5
1732808170000|2024-11-28 15:36:10|||||||||208
1732808180000|2024-11-28 15:36:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|175
1732808210000|2024-11-28 15:36:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|702
1732808220000|2024-11-28 15:37:00|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|934
1732808230000|2024-11-28 15:37:10|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|45
1732808240000|2024-11-28 15:37:20||138.99||138.99||138.99||138.99|0
1732808250000|2024-11-28 15:37:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|133
1732808260000|2024-11-28 15:37:40|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|607
1732808270000|2024-11-28 15:37:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|27
1732808280000|2024-11-28 15:38:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|73
1732808300000|2024-11-28 15:38:20|||||||||1
1732808320000|2024-11-28 15:38:40|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|40
1732808330000|2024-11-28 15:38:50|138.87||138.87||138.92||138.87||2
1732808340000|2024-11-28 15:39:00|138.92||138.87||138.92||138.87||0
1732808360000|2024-11-28 15:39:20|||||||||25
1732808370000|2024-11-28 15:39:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|53
1732808400000|2024-11-28 15:40:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|26
1732808440000|2024-11-28 15:40:40|||||||||51
1732808470000|2024-11-28 15:41:10|||||||||6
1732808510000|2024-11-28 15:41:50|||||||||2
1732808520000|2024-11-28 15:42:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|91
1732808540000|2024-11-28 15:42:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|119
1732808550000|2024-11-28 15:42:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|1885
1732808560000|2024-11-28 15:42:40||138.69||138.69||138.69||138.69|62
1732808570000|2024-11-28 15:42:50||138.74||138.74||138.74||138.74|0
1732808610000|2024-11-28 15:43:30|||||||||5
1732808620000|2024-11-28 15:43:40|||||||||225
1732808630000|2024-11-28 15:43:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|33
1732808640000|2024-11-28 15:44:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|59
1732808650000|2024-11-28 15:44:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|90
1732808690000|2024-11-28 15:44:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|9
1732808700000|2024-11-28 15:45:00|||||||||5
1732808710000|2024-11-28 15:45:10|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|153
1732808730000|2024-11-28 15:45:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|58
1732808740000|2024-11-28 15:45:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|60
1732808760000|2024-11-28 15:46:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|9
1732808770000|2024-11-28 15:46:10|||||||||900
1732808790000|2024-11-28 15:46:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|52
1732808810000|2024-11-28 15:46:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|84
1732808820000|2024-11-28 15:47:00|||||||||1
1732808830000|2024-11-28 15:47:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|43
1732808890000|2024-11-28 15:48:10|||||||||11
1732808900000|2024-11-28 15:48:20|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|201
1732808910000|2024-11-28 15:48:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|30
1732808920000|2024-11-28 15:48:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|64
1732808930000|2024-11-28 15:48:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|97
1732808940000|2024-11-28 15:49:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|8
1732808990000|2024-11-28 15:49:50|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|114
1732809020000|2024-11-28 15:50:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|221
1732809030000|2024-11-28 15:50:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|72
1732809040000|2024-11-28 15:50:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|34
1732809070000|2024-11-28 15:51:10|||||||||3
1732809090000|2024-11-28 15:51:30|||||||||15
1732809100000|2024-11-28 15:51:40|||||||||9
1732809110000|2024-11-28 15:51:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|83
1732809130000|2024-11-28 15:52:10|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|111
1732809140000|2024-11-28 15:52:20|138.92|138.84|139.02|138.94|139.02|138.94|138.92|138.84|658
1732809150000|2024-11-28 15:52:30|||||||||27
1732809200000|2024-11-28 15:53:20|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|120
1732809210000|2024-11-28 15:53:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|83
1732809240000|2024-11-28 15:54:00||138.89||138.89||138.89||138.89|74
1732809250000|2024-11-28 15:54:10|138.97||138.97||138.97||138.97||0
1732809260000|2024-11-28 15:54:20|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|178
1732809270000|2024-11-28 15:54:30|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|89
1732809280000|2024-11-28 15:54:40|139.02||138.97||139.02||138.97||50
1732809290000|2024-11-28 15:54:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|3
1732809300000|2024-11-28 15:55:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|68
1732809310000|2024-11-28 15:55:10|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|85
1732809330000|2024-11-28 15:55:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|88
1732809340000|2024-11-28 15:55:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|118
1732809350000|2024-11-28 15:55:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|394
1732809360000|2024-11-28 15:56:00|||||||||177
1732809400000|2024-11-28 15:56:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|25
1732809410000|2024-11-28 15:56:50|||||||||11
1732809420000|2024-11-28 15:57:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|107
1732809430000|2024-11-28 15:57:10|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|48
1732809450000|2024-11-28 15:57:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|68
1732809460000|2024-11-28 15:57:40|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|158
1732809510000|2024-11-28 15:58:30|||||||||9
1732809520000|2024-11-28 15:58:40|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|138
1732809530000|2024-11-28 15:58:50|139.02|138.89|138.97|138.89|139.02|138.94|138.97|138.84|1036
1732809540000|2024-11-28 15:59:00|||||||||122
1732809550000|2024-11-28 15:59:10|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|105
1732809560000|2024-11-28 15:59:20|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|119
1732809570000|2024-11-28 15:59:30|||||||||2
1732809580000|2024-11-28 15:59:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|98
1732809600000|2024-11-28 16:00:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|151
1732809610000|2024-11-28 16:00:10|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|66
1732809620000|2024-11-28 16:00:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|8
1732809650000|2024-11-28 16:00:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|128
1732809660000|2024-11-28 16:01:00|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|284
1732809680000|2024-11-28 16:01:20|||||||||2
1732809690000|2024-11-28 16:01:30|||||||||4
1732809710000|2024-11-28 16:01:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|83
1732809720000|2024-11-28 16:02:00|||||||||16
1732809730000|2024-11-28 16:02:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|246
1732809760000|2024-11-28 16:02:40|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|91
1732809790000|2024-11-28 16:03:10|||||||||643
1732809800000|2024-11-28 16:03:20|||||||||27
1732809820000|2024-11-28 16:03:40|||||||||200
1732809830000|2024-11-28 16:03:50||138.89||138.94||138.94||138.89|319
1732809840000|2024-11-28 16:04:00|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|303
1732809850000|2024-11-28 16:04:10|||||||||1
1732809860000|2024-11-28 16:04:20|||||||||4
1732809880000|2024-11-28 16:04:40|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|166
1732809890000|2024-11-28 16:04:50|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|120
1732809910000|2024-11-28 16:05:10|||||||||7
1732809920000|2024-11-28 16:05:20|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|332
1732809930000|2024-11-28 16:05:30|139.02||138.97||139.02||138.97||12
1732809940000|2024-11-28 16:05:40|139.02||139.02||139.02||138.97||11
1732809950000|2024-11-28 16:05:50|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|25
1732809960000|2024-11-28 16:06:00|139.02||138.97||139.02||138.97||1
1732809970000|2024-11-28 16:06:10|139.02||139.02||139.02||138.97||15
1732809980000|2024-11-28 16:06:20|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.94|0
1732809990000|2024-11-28 16:06:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|46
1732810000000|2024-11-28 16:06:40|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|174
1732810010000|2024-11-28 16:06:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|40
1732810030000|2024-11-28 16:07:10|||||||||1
1732810070000|2024-11-28 16:07:50|||||||||4
1732810100000|2024-11-28 16:08:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|8
1732810110000|2024-11-28 16:08:30|||||||||33
1732810120000|2024-11-28 16:08:40|||||||||5
1732810130000|2024-11-28 16:08:50|||||||||12
1732810140000|2024-11-28 16:09:00|||||||||1
1732810150000|2024-11-28 16:09:10|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|114
1732810160000|2024-11-28 16:09:20|||||||||2
1732810190000|2024-11-28 16:09:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|74
1732810200000|2024-11-28 16:10:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|21
1732810210000|2024-11-28 16:10:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|9
1732810220000|2024-11-28 16:10:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|23
1732810230000|2024-11-28 16:10:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|1
1732810250000|2024-11-28 16:10:50|||||||||1
1732810270000|2024-11-28 16:11:10|||||||||140
1732810290000|2024-11-28 16:11:30|||||||||41
1732810320000|2024-11-28 16:12:00|||||||||6
1732810330000|2024-11-28 16:12:10|||||||||20
1732810340000|2024-11-28 16:12:20|||||||||9
1732810350000|2024-11-28 16:12:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|86
1732810380000|2024-11-28 16:13:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|21
1732810390000|2024-11-28 16:13:10|||||||||9
1732810400000|2024-11-28 16:13:20|||||||||5
1732810430000|2024-11-28 16:13:50|||||||||4
1732810440000|2024-11-28 16:14:00|||||||||46
1732810460000|2024-11-28 16:14:20|||||||||1
1732810480000|2024-11-28 16:14:40|||||||||27
1732810490000|2024-11-28 16:14:50|||||||||9
1732810500000|2024-11-28 16:15:00|||||||||1
1732810510000|2024-11-28 16:15:10|||||||||18
1732810520000|2024-11-28 16:15:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|116
1732810550000|2024-11-28 16:15:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|527
1732810570000|2024-11-28 16:16:10|||||||||30
1732810580000|2024-11-28 16:16:20|||||||||1
1732810600000|2024-11-28 16:16:40|||||||||40
1732810620000|2024-11-28 16:17:00|139.02||138.97||139.02||138.97||69
1732810630000|2024-11-28 16:17:10|139.02||139.02||139.02||139.02||5
1732810640000|2024-11-28 16:17:20||138.94||138.94||138.94||138.94|2
1732810650000|2024-11-28 16:17:30|||||||||124
1732810660000|2024-11-28 16:17:40|||||||||2
1732810670000|2024-11-28 16:17:50|||||||||1
1732810680000|2024-11-28 16:18:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|109
1732810720000|2024-11-28 16:18:40|||||||||3
1732810730000|2024-11-28 16:18:50|||||||||4
1732810740000|2024-11-28 16:19:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|130
1732810770000|2024-11-28 16:19:30|||||||||28
1732810780000|2024-11-28 16:19:40|||||||||50
1732810790000|2024-11-28 16:19:50|||||||||4
1732810800000|2024-11-28 16:20:00|||||||||12
1732810810000|2024-11-28 16:20:10|||||||||4
1732810820000|2024-11-28 16:20:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|122
1732810840000|2024-11-28 16:20:40|||||||||6
1732810850000|2024-11-28 16:20:50|||||||||3
1732810860000|2024-11-28 16:21:00|||||||||27
1732810870000|2024-11-28 16:21:10|||||||||189
1732810880000|2024-11-28 16:21:20|||||||||2
1732810890000|2024-11-28 16:21:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|58
1732810900000|2024-11-28 16:21:40|139.02||138.97||139.02||138.97||0
1732810910000|2024-11-28 16:21:50|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|18
1732810920000|2024-11-28 16:22:00||138.89||138.94||138.94||138.89|17
1732810930000|2024-11-28 16:22:10|||||||||2
1732810940000|2024-11-28 16:22:20|||||||||2
1732810950000|2024-11-28 16:22:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|319
1732810970000|2024-11-28 16:22:50|||||||||3
1732810980000|2024-11-28 16:23:00|||||||||6
1732811000000|2024-11-28 16:23:20|||||||||44
1732811010000|2024-11-28 16:23:30|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|87
1732811020000|2024-11-28 16:23:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|340
1732811030000|2024-11-28 16:23:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|52
1732811040000|2024-11-28 16:24:00|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|259
1732811050000|2024-11-28 16:24:10|139.02||139.07||139.07||139.02||0
1732811060000|2024-11-28 16:24:20|139.02|138.99|139.02|138.94|139.07|138.99|139.02|138.94|36
1732811070000|2024-11-28 16:24:30|||||||||1
1732811080000|2024-11-28 16:24:40|||||||||3
1732811100000|2024-11-28 16:25:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|461
1732811110000|2024-11-28 16:25:10|||||||||34
1732811120000|2024-11-28 16:25:20|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|63
1732811130000|2024-11-28 16:25:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|32
1732811140000|2024-11-28 16:25:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|96
1732811150000|2024-11-28 16:25:50|||||||||38
1732811160000|2024-11-28 16:26:00|||||||||52
1732811170000|2024-11-28 16:26:10|||||||||57
1732811180000|2024-11-28 16:26:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|96
1732811190000|2024-11-28 16:26:30|||||||||66
1732811200000|2024-11-28 16:26:40|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|78
1732811210000|2024-11-28 16:26:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|257
1732811220000|2024-11-28 16:27:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|138
1732811230000|2024-11-28 16:27:10|||||||||96
1732811240000|2024-11-28 16:27:20|||||||||193
1732811250000|2024-11-28 16:27:30|||||||||91
1732811260000|2024-11-28 16:27:40|||||||||47
1732811270000|2024-11-28 16:27:50|||||||||89
1732811280000|2024-11-28 16:28:00|||||||||88
1732811290000|2024-11-28 16:28:10|||||||||97
1732811300000|2024-11-28 16:28:20|||||||||101
1732811310000|2024-11-28 16:28:30|||||||||54
1732811320000|2024-11-28 16:28:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|147
1732811330000|2024-11-28 16:28:50|||||||||156
1732811340000|2024-11-28 16:29:00|||||||||208
1732811350000|2024-11-28 16:29:10|||||||||85
1732811360000|2024-11-28 16:29:20|||||||||92
1732811370000|2024-11-28 16:29:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|89
1732811380000|2024-11-28 16:29:40|||||||||121
1732811390000|2024-11-28 16:29:50|||||||||116
1732811400000|2024-11-28 16:30:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|525
1732811410000|2024-11-28 16:30:10|||||||||7
1732811420000|2024-11-28 16:30:20|||||||||1800
1732811450000|2024-11-28 16:30:50|||||||||1
1732811470000|2024-11-28 16:31:10|||||||||27
1732811490000|2024-11-28 16:31:30|||||||||51
1732811500000|2024-11-28 16:31:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|535
1732811510000|2024-11-28 16:31:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|643
1732811520000|2024-11-28 16:32:00|||||||||146
1732811530000|2024-11-28 16:32:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|570
1732811540000|2024-11-28 16:32:20|||||||||27
1732811550000|2024-11-28 16:32:30|||||||||97
1732811560000|2024-11-28 16:32:40|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|270
1732811570000|2024-11-28 16:32:50|||||||||63
1732811580000|2024-11-28 16:33:00|||||||||42
1732811590000|2024-11-28 16:33:10|||||||||34
1732811600000|2024-11-28 16:33:20|||||||||65
1732811610000|2024-11-28 16:33:30|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|638
1732811620000|2024-11-28 16:33:40|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|882
1732811630000|2024-11-28 16:33:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|217
1732811640000|2024-11-28 16:34:00|||||||||190
1732811650000|2024-11-28 16:34:10||138.59||138.64||138.64||138.59|622
1732811660000|2024-11-28 16:34:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|504
1732811670000|2024-11-28 16:34:30|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|93
1732811680000|2024-11-28 16:34:40|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|311
1732811690000|2024-11-28 16:34:50|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|794
1732811700000|2024-11-28 16:35:00|138.72|138.64|138.82|138.74|138.82|138.74|138.72|138.64|760
1732811710000|2024-11-28 16:35:10|||||||||46
1732811720000|2024-11-28 16:35:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|275
1732811730000|2024-11-28 16:35:30|||||||||2
1732811740000|2024-11-28 16:35:40|||||||||457
1732811750000|2024-11-28 16:35:50|||||||||3
1732811760000|2024-11-28 16:36:00|||||||||147
1732811770000|2024-11-28 16:36:10|||||||||35
1732811780000|2024-11-28 16:36:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|133
1732811790000|2024-11-28 16:36:30|||||||||82
1732811800000|2024-11-28 16:36:40|||||||||4
1732811810000|2024-11-28 16:36:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|218
1732811820000|2024-11-28 16:37:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|160
1732811830000|2024-11-28 16:37:10|||||||||1
1732811840000|2024-11-28 16:37:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|45
1732811880000|2024-11-28 16:38:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|89
1732811950000|2024-11-28 16:39:10|||||||||4
1732811960000|2024-11-28 16:39:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|56
1732811980000|2024-11-28 16:39:40|||||||||42
1732811990000|2024-11-28 16:39:50||138.74||138.79||138.79||138.74|42
1732812000000|2024-11-28 16:40:00|||||||||100
1732812010000|2024-11-28 16:40:10|||||||||84
1732812020000|2024-11-28 16:40:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|192
1732812030000|2024-11-28 16:40:30|||||||||1
1732812060000|2024-11-28 16:41:00|||||||||2
1732812080000|2024-11-28 16:41:20|138.87||138.87||138.87||138.87||2
1732812090000|2024-11-28 16:41:30||138.79||138.79||138.79||138.79|0
1732812100000|2024-11-28 16:41:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|35
1732812120000|2024-11-28 16:42:00|||||||||1
1732812140000|2024-11-28 16:42:20|||||||||2
1732812150000|2024-11-28 16:42:30|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|15069
1732812170000|2024-11-28 16:42:50||138.69||138.69||138.69||138.69|99
1732812180000|2024-11-28 16:43:00|138.77||138.82||138.82||138.77||15108
1732812190000|2024-11-28 16:43:10|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.74|33
1732812240000|2024-11-28 16:44:00|||||||||2
1732812300000|2024-11-28 16:45:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|408
1732812320000|2024-11-28 16:45:20||138.74||138.79||138.79||138.74|0
1732812330000|2024-11-28 16:45:30||138.74||138.79||138.79||138.74|0
1732812340000|2024-11-28 16:45:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|0
1732812360000|2024-11-28 16:46:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|142
1732812410000|2024-11-28 16:46:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|72
1732812430000|2024-11-28 16:47:10|||||||||2
1732812440000|2024-11-28 16:47:20|||||||||3
1732812490000|2024-11-28 16:48:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|61
1732812670000|2024-11-28 16:51:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|19
1732812690000|2024-11-28 16:51:30||138.79||138.79||138.79||138.79|0
1732812720000|2024-11-28 16:52:00|138.87||138.87||138.87||138.87||0
1732812750000|2024-11-28 16:52:30|||||||||191
1732812790000|2024-11-28 16:53:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|15
1732812800000|2024-11-28 16:53:20||138.79||138.79||138.79||138.79|0
1732812830000|2024-11-28 16:53:50|138.87||138.87||138.87||138.87||0
1732812860000|2024-11-28 16:54:20|||||||||3
1732812870000|2024-11-28 16:54:30|||||||||21
1732812880000|2024-11-28 16:54:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|102
1732812900000|2024-11-28 16:55:00|||||||||20
1732812910000|2024-11-28 16:55:10|||||||||116
1732813190000|2024-11-28 16:59:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|3
1732813280000|2024-11-28 17:01:20|||||||||60
1732813290000|2024-11-28 17:01:30|||||||||1
1732813310000|2024-11-28 17:01:50|138.92||138.92||138.92||138.92||20
1732813320000|2024-11-28 17:02:00||138.84||138.84||138.84||138.84|0
1732813440000|2024-11-28 17:04:00|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|0
1732813450000|2024-11-28 17:04:10|138.87||138.92||138.92||138.87||0
1732813480000|2024-11-28 17:04:40|138.87||138.87||138.87||138.87||2
1732813490000|2024-11-28 17:04:50|138.92||138.92||138.92||138.92||3
1732813510000|2024-11-28 17:05:10|138.87||138.92||138.92||138.87||0
1732813520000|2024-11-28 17:05:20|138.87||138.87||138.87||138.87||0
1732813530000|2024-11-28 17:05:30|138.92||138.92||138.92||138.92||0
1732813550000|2024-11-28 17:05:50|138.87||138.92||138.92||138.87||0
1732813580000|2024-11-28 17:06:20|138.87||138.92||138.92||138.87||0
1732813680000|2024-11-28 17:08:00||138.84||138.84||138.84||138.84|0
1732813900000|2024-11-28 17:11:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|92
1732814040000|2024-11-28 17:14:00|||||||||2
1732814090000|2024-11-28 17:14:50|||||||||1
1732814170000|2024-11-28 17:16:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|55
1732814300000|2024-11-28 17:18:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|122
1732814460000|2024-11-28 17:21:00|||||||||1
1732814490000|2024-11-28 17:21:30|138.72|138.64|138.77|138.64|138.77|138.64|138.72|138.64|98
1732814530000|2024-11-28 17:22:10|138.72||138.77||138.77||138.72||0
1732814590000|2024-11-28 17:23:10||138.69||138.69||138.69||138.69|0
1732814710000|2024-11-28 17:25:10|||||||||50
1732814820000|2024-11-28 17:27:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|128
1732814950000|2024-11-28 17:29:10|||||||||13
1732815090000|2024-11-28 17:31:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|83
1732815110000|2024-11-28 17:31:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|196
1732815250000|2024-11-28 17:34:10|||||||||17
1732815270000|2024-11-28 17:34:30|||||||||100
1732815320000|2024-11-28 17:35:20|||||||||3
1732815440000|2024-11-28 17:37:20|||||||||42
1732815610000|2024-11-28 17:40:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|21
1732815630000|2024-11-28 17:40:30|138.92||138.92||138.92||138.92||15
1732815640000|2024-11-28 17:40:40||138.84||138.84||138.84||138.84|0
1732815670000|2024-11-28 17:41:10|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|18
1732815680000|2024-11-28 17:41:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|0
1732816000000|2024-11-28 17:46:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|9
1732816130000|2024-11-28 17:48:50|138.87||138.87||138.87||138.87||0
1732816170000|2024-11-28 17:49:30|138.82||138.87||138.87||138.82||0
1732816180000|2024-11-28 17:49:40||138.79||138.74||138.79||138.74|0
1732816190000|2024-11-28 17:49:50||138.79||138.79||138.79||138.79|0
1732816350000|2024-11-28 17:52:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|52
1732816410000|2024-11-28 17:53:30|138.87||138.87||138.87||138.87||13
1732816420000|2024-11-28 17:53:40||138.79||138.74||138.79||138.74|0
1732816430000|2024-11-28 17:53:50||138.79||138.79||138.79||138.79|0
1732816450000|2024-11-28 17:54:10|138.92||138.92||138.92||138.92||40
1732816470000|2024-11-28 17:54:30|138.87||138.87||138.87||138.87||0
1732816540000|2024-11-28 17:55:40||138.74||138.74||138.74||138.74|0
1732816550000|2024-11-28 17:55:50||138.79||138.79||138.79||138.79|7
1732816670000|2024-11-28 17:57:50|138.92|138.74|138.92|138.84|138.92|138.84|138.92|138.74|93
1732816710000|2024-11-28 17:58:30|||||||||415
1732816870000|2024-11-28 18:01:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|3
1732817020000|2024-11-28 18:03:40|||||||||1
1732817550000|2024-11-28 18:12:30|||||||||1
1732818360000|2024-11-28 18:26:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|55
1732818380000|2024-11-28 18:26:20||138.79||138.84||138.84||138.79|0
1732818410000|2024-11-28 18:26:50||138.79||138.84||138.84||138.79|0
1732818420000|2024-11-28 18:27:00||138.79||138.84||138.84||138.79|0
1732818530000|2024-11-28 18:28:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|23
1732819320000|2024-11-28 18:42:00|||||||||1
1732823460000|2024-11-28 19:51:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732824000000|2024-11-28 20:00:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|2
1732824850000|2024-11-28 20:14:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|88
1732825010000|2024-11-28 20:16:50||138.89||138.89||138.89||138.89|0
1732825030000|2024-11-28 20:17:10||138.94||138.94||138.94||138.94|0
1732825140000|2024-11-28 20:19:00||138.89||138.89||138.89||138.89|0
1732825240000|2024-11-28 20:20:40||138.94||138.94||138.94||138.94|0
1732825440000|2024-11-28 20:24:00|139.07||139.02||139.07||139.02||0
1732825500000|2024-11-28 20:25:00|139.07||139.07||139.07||139.07||19
1732825740000|2024-11-28 20:29:00||138.99||138.94||138.99||138.94|41
1732825750000|2024-11-28 20:29:10|139.02||139.07||139.07||139.02||0
1732825770000|2024-11-28 20:29:30|139.02||139.02||139.02||139.02||0
1732825790000|2024-11-28 20:29:50|139.07||139.07||139.07||139.07||0
1732825800000|2024-11-28 20:30:00|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|42
1732825860000|2024-11-28 20:31:00|||||||||1
1732826030000|2024-11-28 20:33:50|||||||||10
1732826040000|2024-11-28 20:34:00|139.07||139.02||139.07||139.02||0
1732826220000|2024-11-28 20:37:00|139.07||139.07||139.07||139.07||11
1732826310000|2024-11-28 20:38:30||138.99||138.99||138.99||138.99|7
1732826700000|2024-11-28 20:45:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|0
1732826920000|2024-11-28 20:48:40||138.89||138.89||138.89||138.89|51
1732826930000|2024-11-28 20:48:50|138.97||138.97||138.97||138.97||0
1732826940000|2024-11-28 20:49:00|139.02||139.02||139.02||139.02||18
1732827000000|2024-11-28 20:50:00|||||||||37
1732827020000|2024-11-28 20:50:20|138.97||138.97||138.97||138.97||0
1732827310000|2024-11-28 20:55:10|||||||||10
1732827320000|2024-11-28 20:55:20|||||||||4
1732827410000|2024-11-28 20:56:50|||||||||1
1732827540000|2024-11-28 20:59:00|||||||||1
1732863660000|2024-11-29 07:01:00|138.94|138.87|138.94|138.87|138.94|138.87|138.94|138.87|0
1732863680000|2024-11-29 07:01:20|138.52|138.44|138.52|138.39|138.52|138.44|138.52|138.39|25
1732863840000|2024-11-29 07:04:00|138.57|138.44|138.57|138.44|138.57|138.44|138.57|138.44|8
1732864030000|2024-11-29 07:07:10|138.62|138.49|138.62|138.49|138.62|138.49|138.62|138.49|9
1732864230000|2024-11-29 07:10:30||138.54||138.49||138.54||138.49|0
1732864240000|2024-11-29 07:10:40|||||||||2
1732864290000|2024-11-29 07:11:30|138.57||138.57||138.57||138.57||0
1732864310000|2024-11-29 07:11:50|||||||||4
1732864320000|2024-11-29 07:12:00|138.62|138.54|138.67|138.54|138.67|138.54|138.62|138.54|11
1732864390000|2024-11-29 07:13:10||138.59||138.54||138.59||138.54|2
1732864480000|2024-11-29 07:14:40|138.62|138.49|138.62|138.49|138.62|138.49|138.62|138.49|0
1732864500000|2024-11-29 07:15:00|138.57|138.44|138.57|138.44|138.57|138.44|138.57|138.44|3
1732864540000|2024-11-29 07:15:40|138.52|138.39|138.52|138.39|138.52|138.39|138.52|138.39|0
1732864600000|2024-11-29 07:16:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|75
1732864610000|2024-11-29 07:16:50|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|3
1732864620000|2024-11-29 07:17:00|138.37|138.24|138.37|138.24|138.37|138.24|138.37|138.24|25
1732864630000|2024-11-29 07:17:10||138.29||138.24||138.29||138.24|4
1732864650000|2024-11-29 07:17:30||138.29||138.24||138.29||138.24|1
1732864680000|2024-11-29 07:18:00||138.29||138.24||138.29||138.24|0
1732864690000|2024-11-29 07:18:10|138.42|138.29|138.47|138.34|138.47|138.34|138.42|138.29|40
1732864740000|2024-11-29 07:19:00|138.52|138.39|138.52|138.44|138.52|138.44|138.52|138.39|0
1732864760000|2024-11-29 07:19:20|138.57||138.57||138.57||138.57||5
1732864880000|2024-11-29 07:21:20|138.47|138.34|138.47|138.34|138.47|138.34|138.47|138.34|204
1732864900000|2024-11-29 07:21:40|138.52|138.39|138.52|138.39|138.52|138.39|138.52|138.34|23
1732865040000|2024-11-29 07:24:00|138.47||138.47||138.47||138.47||0
1732865080000|2024-11-29 07:24:40|138.52||138.52||138.52||138.52||0
1732865090000|2024-11-29 07:24:50|138.47||138.47||138.47||138.47||0
1732865100000|2024-11-29 07:25:00|138.52||138.52||138.52||138.52||0
1732865110000|2024-11-29 07:25:10|138.47||138.52||138.52||138.47||0
1732865120000|2024-11-29 07:25:20|138.47||138.52||138.52||138.47||0
1732865150000|2024-11-29 07:25:50|138.47||138.47||138.47||138.47||0
1732865180000|2024-11-29 07:26:20||138.34||138.34||138.34||138.34|1
1732865190000|2024-11-29 07:26:30|138.42|138.29|138.42|138.34|138.42|138.34|138.42|138.29|0
1732865200000|2024-11-29 07:26:40|138.47||138.47||138.47||138.47||30
1732865220000|2024-11-29 07:27:00|138.52|138.39|138.52|138.39|138.52|138.39|138.52|138.39|0
1732865230000|2024-11-29 07:27:10|138.47|138.34|138.47|138.34|138.47|138.34|138.47|138.34|0
1732865240000|2024-11-29 07:27:20|138.52|138.39|138.52|138.39|138.52|138.39|138.52|138.39|0
1732865260000|2024-11-29 07:27:40|138.47|138.34|138.47|138.34|138.47|138.34|138.47|138.34|0
1732865270000|2024-11-29 07:27:50|138.52|138.39|138.52|138.39|138.52|138.39|138.52|138.39|0
1732865280000|2024-11-29 07:28:00|138.42|138.29|138.42|138.29|138.42|138.29|138.42|138.29|72
1732865340000|2024-11-29 07:29:00|138.37||138.42||138.42||138.37||2
1732865400000|2024-11-29 07:30:00|138.37|138.24|138.37|138.24|138.37|138.24|138.37|138.24|1
1732865410000|2024-11-29 07:30:10|138.42|138.29|138.37|138.29|138.42|138.29|138.37|138.29|2
1732865420000|2024-11-29 07:30:20||138.24||138.24||138.29||138.24|0
1732865450000|2024-11-29 07:30:50|||||||||24
1732865580000|2024-11-29 07:33:00|138.32|138.14|138.27|138.14|138.32|138.14|138.27|138.14|18
1732865590000|2024-11-29 07:33:10||138.19||138.19||138.19||138.14|0
1732865610000|2024-11-29 07:33:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|0
1732865620000|2024-11-29 07:33:40|138.27||138.27||138.27||138.27||0
1732865630000|2024-11-29 07:33:50||138.19||138.19||138.19||138.19|0
1732865650000|2024-11-29 07:34:10|138.32||138.27||138.32||138.27||0
1732865660000|2024-11-29 07:34:20||138.14||138.14||138.14||138.14|15
1732865680000|2024-11-29 07:34:40|138.32|138.19|138.32|138.19|138.32|138.19|138.32|138.19|0
1732865730000|2024-11-29 07:35:30|138.27||138.27||138.27||138.27||0
1732865740000|2024-11-29 07:35:40|138.32||138.27||138.32||138.27||2
1732865750000|2024-11-29 07:35:50|138.32||138.32||138.32||138.32||0
1732865760000|2024-11-29 07:36:00|138.37|138.24|138.37|138.24|138.37|138.24|138.37|138.24|0
1732865780000|2024-11-29 07:36:20|138.32||138.32||138.32||138.32||0
1732865800000|2024-11-29 07:36:40||138.19||138.19||138.19||138.19|0
1732865820000|2024-11-29 07:37:00||138.24||138.24||138.24||138.24|0
1732865830000|2024-11-29 07:37:10|138.37||138.32||138.37||138.32||0
1732865840000|2024-11-29 07:37:20|138.37||138.37||138.37||138.37||0
1732865850000|2024-11-29 07:37:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|49
1732865870000|2024-11-29 07:37:50|||||||||20
1732865880000|2024-11-29 07:38:00|||||||||161
1732865890000|2024-11-29 07:38:10|138.32||138.32||138.32||138.32||24
1732865900000|2024-11-29 07:38:20|138.27|138.24|138.32|138.24|138.32|138.24|138.27|138.24|1
1732865910000|2024-11-29 07:38:30||138.19||138.19||138.19||138.19|51
1732865940000|2024-11-29 07:39:00||138.24||138.24||138.24||138.24|0
1732865970000|2024-11-29 07:39:30|138.37||138.37||138.37||138.37||0
1732866000000|2024-11-29 07:40:00|138.32|138.19|138.32|138.19|138.32|138.19|138.32|138.19|50
1732866010000|2024-11-29 07:40:10|138.27||138.32||138.32||138.27||2
1732866120000|2024-11-29 07:42:00|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|25
1732866180000|2024-11-29 07:43:00|138.37||138.37||138.37||138.37||0
1732866250000|2024-11-29 07:44:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|8
1732866290000|2024-11-29 07:44:50||138.19||138.19||138.19||138.19|0
1732866320000|2024-11-29 07:45:20|138.37|138.24|138.42|138.34|138.42|138.34|138.37|138.24|134
1732866340000|2024-11-29 07:45:40|138.47||138.47||138.47||138.47||0
1732866350000|2024-11-29 07:45:50|138.42||138.42||138.42||138.42||0
1732866360000|2024-11-29 07:46:00|138.47||138.47||138.47||138.47||0
1732866380000|2024-11-29 07:46:20|138.42||138.42||138.42||138.42||0
1732866400000|2024-11-29 07:46:40|138.47||138.47||138.47||138.47||0
1732866410000|2024-11-29 07:46:50||138.39||138.39||138.39||138.39|0
1732866420000|2024-11-29 07:47:00|138.42|138.34|138.47|138.34|138.47|138.34|138.42|138.34|12
1732866450000|2024-11-29 07:47:30||138.39||138.39||138.39||138.39|0
1732866460000|2024-11-29 07:47:40||138.34||138.39||138.39||138.34|0
1732866480000|2024-11-29 07:48:00||138.34||138.39||138.39||138.34|4
1732866500000|2024-11-29 07:48:20||138.34||138.34||138.34||138.34|10
1732866520000|2024-11-29 07:48:40||138.39||138.34||138.39||138.34|0
1732866650000|2024-11-29 07:50:50||138.39||138.34||138.39||138.34|0
1732866660000|2024-11-29 07:51:00||138.39||138.39||138.39||138.39|0
1732866670000|2024-11-29 07:51:10||138.34||138.34||138.34||138.34|1
1732866730000|2024-11-29 07:52:10||138.39||138.39||138.39||138.39|0
1732866750000|2024-11-29 07:52:30|||||||||4
1732866760000|2024-11-29 07:52:40||138.34||138.34||138.34||138.34|2
1732866770000|2024-11-29 07:52:50|138.42||138.42||138.42||138.42||0
1732866780000|2024-11-29 07:53:00|138.37|138.29|138.37|138.24|138.37|138.29|138.37|138.24|4
1732866790000|2024-11-29 07:53:10||138.29||138.29||138.29||138.29|0
1732866800000|2024-11-29 07:53:20|138.42|138.24|138.42|138.29|138.42|138.29|138.42|138.24|0
1732866830000|2024-11-29 07:53:50|138.37||138.37||138.37||138.37||0
1732866900000|2024-11-29 07:55:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|29
1732866930000|2024-11-29 07:55:30|||||||||6
1732866940000|2024-11-29 07:55:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|42
1732866950000|2024-11-29 07:55:50|138.42||138.37||138.42||138.37||0
1732866960000|2024-11-29 07:56:00|138.42||138.42||138.42||138.42||0
1732866990000|2024-11-29 07:56:30|138.37||138.37||138.37||138.37||0
1732867000000|2024-11-29 07:56:40|138.42||138.42||138.42||138.42||0
1732867020000|2024-11-29 07:57:00|138.32|138.24|138.22|138.14|138.32|138.24|138.22|138.14|187
1732867050000|2024-11-29 07:57:30|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|21
1732867070000|2024-11-29 07:57:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|56
1732867080000|2024-11-29 07:58:00|138.17||138.17||138.17||138.17||10
1732867090000|2024-11-29 07:58:10|138.12|137.99|138.12|138.04|138.12|138.04|138.12|137.99|67
1732867100000|2024-11-29 07:58:20|138.07|137.99|138.12|137.99|138.12|137.99|138.07|137.99|24
1732867110000|2024-11-29 07:58:30|138.07|138.04|138.12|137.99|138.12|138.04|138.07|137.99|60
1732867120000|2024-11-29 07:58:40||138.04||138.04||138.04||138.04|5
1732867130000|2024-11-29 07:58:50||137.99||138.04||138.04||137.99|1
1732867140000|2024-11-29 07:59:00||137.99||137.99||137.99||137.99|25
1732867150000|2024-11-29 07:59:10||138.04||138.04||138.04||138.04|0
1732867160000|2024-11-29 07:59:20|138.07|137.99|138.02|137.89|138.07|137.99|137.97|137.89|101
1732867170000|2024-11-29 07:59:30|137.97||138.02||138.02||137.97||0
1732867180000|2024-11-29 07:59:40|137.97|137.94|138.02|137.89|138.02|137.94|137.97|137.89|57
1732867190000|2024-11-29 07:59:50|138.07|137.94|138.07|137.99|138.07|137.99|138.07|137.89|208
1732867200000|2024-11-29 08:00:00|138.12|138.04|138.17|138.09|138.27|138.19|138.12|138.04|155
1732867210000|2024-11-29 08:00:10|138.12|137.99|138.02|137.94|138.12|137.99|138.02|137.94|152
1732867220000|2024-11-29 08:00:20|137.97|137.89|138.07|137.99|138.07|137.99|137.97|137.84|177
1732867230000|2024-11-29 08:00:30|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|37
1732867240000|2024-11-29 08:00:40|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|28
1732867250000|2024-11-29 08:00:50|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|75
1732867260000|2024-11-29 08:01:00|138.17|138.09|138.27|138.14|138.27|138.14|138.17|138.04|24
1732867270000|2024-11-29 08:01:10|138.32|138.19|138.32|138.19|138.32|138.19|138.27|138.19|3
1732867280000|2024-11-29 08:01:20|138.27|138.14|138.22|138.14|138.32|138.14|138.22|138.14|15
1732867290000|2024-11-29 08:01:30|138.27|138.19|138.17|138.04|138.27|138.19|138.17|138.04|0
1732867300000|2024-11-29 08:01:40|138.12|138.09|138.17|138.04|138.17|138.09|138.12|138.04|10
1732867310000|2024-11-29 08:01:50|138.22|138.09|138.22|138.09|138.22|138.09|138.12|138.04|1
1732867320000|2024-11-29 08:02:00||138.14||138.09||138.14||138.09|0
1732867330000|2024-11-29 08:02:10|138.17|138.14|138.17|138.09|138.17|138.14|138.17|138.09|4
1732867340000|2024-11-29 08:02:20|138.22|138.04|138.17|138.09|138.22|138.14|138.17|138.04|3
1732867350000|2024-11-29 08:02:30|138.22||138.22||138.22||138.17||15
1732867360000|2024-11-29 08:02:40|138.17|138.04|138.17|138.09|138.17|138.09|138.12|138.04|260
1732867370000|2024-11-29 08:02:50|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|37
1732867380000|2024-11-29 08:03:00|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|12
1732867390000|2024-11-29 08:03:10|138.32||138.27||138.32||138.27||17
1732867400000|2024-11-29 08:03:20|138.22|138.14|138.22|138.14|138.22|138.19|138.22|138.09|3
1732867410000|2024-11-29 08:03:30|138.27||138.22||138.27||138.22||0
1732867420000|2024-11-29 08:03:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|0
1732867440000|2024-11-29 08:04:00|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|7
1732867450000|2024-11-29 08:04:10|138.32|138.14|138.27|138.19|138.32|138.19|138.22|138.14|46
1732867460000|2024-11-29 08:04:20|138.32||138.27||138.32||138.27||0
1732867470000|2024-11-29 08:04:30|138.32||138.32||138.32||138.27||1
1732867480000|2024-11-29 08:04:40||138.24||138.24||138.24||138.19|0
1732867490000|2024-11-29 08:04:50|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|2
1732867500000|2024-11-29 08:05:00|138.37|138.19|138.37|138.29|138.37|138.29|138.37|138.19|21
1732867510000|2024-11-29 08:05:10|||||||||5
1732867520000|2024-11-29 08:05:20||138.24||138.24||138.24||138.24|3
1732867530000|2024-11-29 08:05:30|138.42|138.29|138.42|138.34|138.42|138.34|138.42|138.24|100
1732867550000|2024-11-29 08:05:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|133
1732867560000|2024-11-29 08:06:00|||||||||36
1732867570000|2024-11-29 08:06:10|||||||||3
1732867590000|2024-11-29 08:06:30|||||||||1
1732867610000|2024-11-29 08:06:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|62
1732867630000|2024-11-29 08:07:10|||||||||247
1732867640000|2024-11-29 08:07:20|||||||||19
1732867660000|2024-11-29 08:07:40|||||||||144
1732867670000|2024-11-29 08:07:50|138.47|138.34|138.42|138.34|138.47|138.39|138.42|138.34|380
1732867680000|2024-11-29 08:08:00|138.37|138.29|138.37|138.29|138.42|138.34|138.37|138.29|58
1732867690000|2024-11-29 08:08:10||138.24||138.29||138.29||138.24|6
1732867710000|2024-11-29 08:08:30|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|25
1732867720000|2024-11-29 08:08:40|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|160
1732867730000|2024-11-29 08:08:50|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|8
1732867740000|2024-11-29 08:09:00|138.32|138.29|138.37|138.29|138.37|138.29|138.32|138.24|50
1732867750000|2024-11-29 08:09:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|14
1732867760000|2024-11-29 08:09:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|8
1732867770000|2024-11-29 08:09:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|0
1732867780000|2024-11-29 08:09:40|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|191
1732867790000|2024-11-29 08:09:50|||||||||34
1732867800000|2024-11-29 08:10:00|138.47|138.39|138.47|138.39|138.52|138.44|138.47|138.39|63
1732867810000|2024-11-29 08:10:10|||||||||51
1732867830000|2024-11-29 08:10:30|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|20
1732867840000|2024-11-29 08:10:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|364
1732867850000|2024-11-29 08:10:50|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.34|15
1732867860000|2024-11-29 08:11:00|138.37|138.29|138.37|138.29|138.42|138.34|138.37|138.29|28
1732867870000|2024-11-29 08:11:10|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|32
1732867880000|2024-11-29 08:11:20|138.37|138.34|138.37|138.29|138.37|138.34|138.37|138.29|0
1732867890000|2024-11-29 08:11:30|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|94
1732867900000|2024-11-29 08:11:40|138.37||138.37||138.42||138.37||5
1732867910000|2024-11-29 08:11:50|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|10
1732867920000|2024-11-29 08:12:00|||||||||1
1732867930000|2024-11-29 08:12:10|138.37|138.34|138.37|138.29|138.37|138.34|138.37|138.24|2
1732867940000|2024-11-29 08:12:20||138.24||138.29||138.29||138.24|0
1732867950000|2024-11-29 08:12:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|145
1732867960000|2024-11-29 08:12:40|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|1
1732867970000|2024-11-29 08:12:50|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|7
1732867980000|2024-11-29 08:13:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|49
1732867990000|2024-11-29 08:13:10|138.32|138.24|138.32|138.24|138.37|138.24|138.27|138.19|56
1732868000000|2024-11-29 08:13:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|1
1732868010000|2024-11-29 08:13:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|1
1732868020000|2024-11-29 08:13:40|138.32|138.24|138.22|138.14|138.32|138.24|138.22|138.14|12
1732868030000|2024-11-29 08:13:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.14|2
1732868040000|2024-11-29 08:14:00|138.32||138.27||138.32||138.27||3
1732868050000|2024-11-29 08:14:10|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|6
1732868060000|2024-11-29 08:14:20|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|14
1732868070000|2024-11-29 08:14:30|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|2
1732868080000|2024-11-29 08:14:40|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|75
1732868090000|2024-11-29 08:14:50|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|56
1732868110000|2024-11-29 08:15:10|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|3
1732868130000|2024-11-29 08:15:30|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|12
1732868140000|2024-11-29 08:15:40|138.32||138.27||138.32||138.27||4
1732868160000|2024-11-29 08:16:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|56
1732868170000|2024-11-29 08:16:10|138.17|138.09|138.17|138.09|138.22|138.14|138.17|138.09|11
1732868180000|2024-11-29 08:16:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|1
1732868190000|2024-11-29 08:16:30|138.27|138.19|138.32|138.19|138.32|138.19|138.22|138.14|30
1732868200000|2024-11-29 08:16:40|138.37|138.24|138.37|138.29|138.37|138.29|138.37|138.24|5
1732868210000|2024-11-29 08:16:50|138.42|138.34|138.47|138.39|138.47|138.39|138.37|138.34|7
1732868220000|2024-11-29 08:17:00|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|1
1732868230000|2024-11-29 08:17:10|138.47||138.42||138.47||138.42||0
1732868240000|2024-11-29 08:17:20|138.37|138.29|138.37|138.29|138.42|138.34|138.37|138.29|16
1732868250000|2024-11-29 08:17:30|138.42|138.24|138.37|138.29|138.42|138.34|138.37|138.24|20
1732868270000|2024-11-29 08:17:50|||||||||17
1732868280000|2024-11-29 08:18:00|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|10
1732868300000|2024-11-29 08:18:20|138.37||138.37||138.37||138.32||22
1732868310000|2024-11-29 08:18:30|138.32||138.32||138.32||138.32||0
1732868320000|2024-11-29 08:18:40|138.27|138.19|138.27|138.19|138.32|138.24|138.27|138.19|149
1732868330000|2024-11-29 08:18:50|||||||||1
1732868360000|2024-11-29 08:19:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|39
1732868370000|2024-11-29 08:19:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|134
1732868380000|2024-11-29 08:19:40|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|30
1732868390000|2024-11-29 08:19:50|||||||||15
1732868400000|2024-11-29 08:20:00|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|12
1732868410000|2024-11-29 08:20:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|0
1732868420000|2024-11-29 08:20:20|138.27|138.19|138.37|138.29|138.37|138.29|138.27|138.19|75
1732868430000|2024-11-29 08:20:30|138.32|138.24|138.32|138.24|138.32|138.29|138.32|138.24|70
1732868440000|2024-11-29 08:20:40|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|104
1732868450000|2024-11-29 08:20:50|||||||||20
1732868460000|2024-11-29 08:21:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|14
1732868470000|2024-11-29 08:21:10|||||||||12
1732868480000|2024-11-29 08:21:20|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.09|25
1732868490000|2024-11-29 08:21:30||138.09||138.09||138.14||138.09|0
1732868500000|2024-11-29 08:21:40|138.17|138.14|138.17|138.09|138.17|138.14|138.17|138.04|142
1732868510000|2024-11-29 08:21:50|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|2
1732868520000|2024-11-29 08:22:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|36
1732868530000|2024-11-29 08:22:10|138.27|138.19|138.32|138.24|138.37|138.29|138.27|138.19|6
1732868540000|2024-11-29 08:22:20|138.37|138.29|138.37|138.29|138.37|138.29|138.32|138.24|1
1732868550000|2024-11-29 08:22:30|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|117
1732868560000|2024-11-29 08:22:40|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|723
1732868590000|2024-11-29 08:23:10|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.14|28
1732868600000|2024-11-29 08:23:20|138.27||138.27||138.32||138.27||1
1732868610000|2024-11-29 08:23:30|||||||||10
1732868620000|2024-11-29 08:23:40|||||||||1
1732868640000|2024-11-29 08:24:00|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|18
1732868650000|2024-11-29 08:24:10|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|1
1732868670000|2024-11-29 08:24:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|31
1732868690000|2024-11-29 08:24:50|138.27|138.19|138.37|138.29|138.37|138.29|138.27|138.19|171
1732868700000|2024-11-29 08:25:00||138.24||138.29||138.29||138.24|18
1732868710000|2024-11-29 08:25:10|138.42||138.37||138.42||138.37||0
1732868730000|2024-11-29 08:25:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|18
1732868740000|2024-11-29 08:25:40|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|3
1732868760000|2024-11-29 08:26:00|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|7
1732868770000|2024-11-29 08:26:10|138.37||138.32||138.37||138.32||0
1732868780000|2024-11-29 08:26:20|||||||||1
1732868790000|2024-11-29 08:26:30|||||||||2
1732868800000|2024-11-29 08:26:40|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|2
1732868810000|2024-11-29 08:26:50||138.19||138.24||138.24||138.19|23
1732868820000|2024-11-29 08:27:00|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|32
1732868830000|2024-11-29 08:27:10|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|8
1732868840000|2024-11-29 08:27:20|138.42|138.29|138.37|138.29|138.42|138.29|138.37|138.29|35
1732868860000|2024-11-29 08:27:40|||||||||4
1732868870000|2024-11-29 08:27:50|||||||||1
1732868880000|2024-11-29 08:28:00|||||||||13
1732868890000|2024-11-29 08:28:10||138.24||138.29||138.29||138.24|50
1732868900000|2024-11-29 08:28:20|138.32|138.24|138.37|138.24|138.37|138.29|138.32|138.24|4
1732868910000|2024-11-29 08:28:30|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|2
1732868920000|2024-11-29 08:28:40|||||||||1
1732868940000|2024-11-29 08:29:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|1
1732868960000|2024-11-29 08:29:20|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|5
1732868970000|2024-11-29 08:29:30|138.22|138.14|138.27|138.14|138.27|138.19|138.22|138.14|5
1732868980000|2024-11-29 08:29:40|138.22||138.22||138.22||138.22||1
1732868990000|2024-11-29 08:29:50|138.27|138.09|138.27|138.14|138.27|138.19|138.27|138.09|10
1732869000000|2024-11-29 08:30:00|138.22|138.09|138.22|138.14|138.22|138.14|138.22|138.09|1
1732869010000|2024-11-29 08:30:10|138.17|138.09|138.17|138.09|138.17|138.14|138.17|138.09|10
1732869020000|2024-11-29 08:30:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.09|7
1732869030000|2024-11-29 08:30:30|138.17|138.09|138.17|138.04|138.17|138.14|138.12|138.04|8
1732869040000|2024-11-29 08:30:40||138.09||138.09||138.09||138.09|0
1732869050000|2024-11-29 08:30:50||138.04||138.04||138.09||138.04|7
1732869060000|2024-11-29 08:31:00|138.12|138.09|138.12|138.04|138.12|138.09|138.12|138.04|0
1732869070000|2024-11-29 08:31:10|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|79
1732869080000|2024-11-29 08:31:20|138.17||138.12||138.17||138.12||4
1732869090000|2024-11-29 08:31:30|138.17||138.12||138.17||138.12||0
1732869100000|2024-11-29 08:31:40|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|11
1732869120000|2024-11-29 08:32:00|||||||||10
1732869130000|2024-11-29 08:32:10|||||||||1
1732869170000|2024-11-29 08:32:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|4
1732869190000|2024-11-29 08:33:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|6
1732869200000|2024-11-29 08:33:20|138.07|137.99|138.07|137.99|138.12|138.04|138.07|137.99|4
1732869210000|2024-11-29 08:33:30|138.02|137.89|138.02|137.94|138.02|137.94|138.02|137.89|223
1732869220000|2024-11-29 08:33:40||137.89||137.89||137.94||137.89|2
1732869230000|2024-11-29 08:33:50|137.97|137.94|138.02|137.89|138.02|137.94|137.97|137.89|21
1732869240000|2024-11-29 08:34:00|137.97||137.97||137.97||137.97||0
1732869250000|2024-11-29 08:34:10||137.84||137.89||137.89||137.84|1
1732869260000|2024-11-29 08:34:20|137.92|137.84|137.92|137.84|137.92|137.89|137.92|137.84|28
1732869270000|2024-11-29 08:34:30|137.97|137.89|137.92|137.84|137.97|137.89|137.92|137.84|3
1732869280000|2024-11-29 08:34:40|137.97|137.89|137.97|137.84|137.97|137.89|137.92|137.84|4
1732869290000|2024-11-29 08:34:50|138.02|137.89|137.97|137.89|138.02|137.89|137.97|137.89|0
1732869320000|2024-11-29 08:35:20|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.89|19
1732869330000|2024-11-29 08:35:30|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|19
1732869350000|2024-11-29 08:35:50|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|9
1732869360000|2024-11-29 08:36:00|138.02||137.97||138.02||137.97||4
1732869380000|2024-11-29 08:36:20|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|2
1732869400000|2024-11-29 08:36:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|0
1732869410000|2024-11-29 08:36:50|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|3
1732869420000|2024-11-29 08:37:00|138.07|137.89|138.02|137.94|138.07|137.94|138.02|137.89|5
1732869430000|2024-11-29 08:37:10|138.07||138.02||138.07||138.02||0
1732869440000|2024-11-29 08:37:20|138.07|137.99|138.02|137.94|138.07|137.99|138.02|137.94|10
1732869450000|2024-11-29 08:37:30|138.07||138.02||138.07||138.02||0
1732869460000|2024-11-29 08:37:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|0
1732869480000|2024-11-29 08:38:00|||||||||1
1732869500000|2024-11-29 08:38:20|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|9
1732869510000|2024-11-29 08:38:30||137.99||137.99||137.99||137.94|3
1732869520000|2024-11-29 08:38:40|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|0
1732869530000|2024-11-29 08:38:50|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|13
1732869540000|2024-11-29 08:39:00|138.02||138.07||138.07||138.02||16
1732869550000|2024-11-29 08:39:10|138.02||138.02||138.07||138.02||8
1732869560000|2024-11-29 08:39:20||137.89||137.89||137.94||137.89|1
1732869570000|2024-11-29 08:39:30||137.94||137.94||137.94||137.94|0
1732869590000|2024-11-29 08:39:50|138.07||138.02||138.07||138.02||7
1732869600000|2024-11-29 08:40:00|138.07|137.99|138.12|138.04|138.17|138.04|138.07|137.99|44
1732869610000|2024-11-29 08:40:10|138.17||138.12||138.17||138.12||0
1732869620000|2024-11-29 08:40:20|138.17||138.12||138.17||138.12||2
1732869640000|2024-11-29 08:40:40|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|1
1732869650000|2024-11-29 08:40:50|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|0
1732869670000|2024-11-29 08:41:10||137.89||137.94||137.94||137.89|38
1732869680000|2024-11-29 08:41:20|137.97|137.89|137.97|137.89|137.97|137.94|137.97|137.89|5
1732869690000|2024-11-29 08:41:30||137.84||137.89||137.89||137.84|33
1732869700000|2024-11-29 08:41:40|||||||||38
1732869720000|2024-11-29 08:42:00|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|57
1732869730000|2024-11-29 08:42:10|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|12
1732869740000|2024-11-29 08:42:20|138.02||138.02||138.02||138.02||0
1732869750000|2024-11-29 08:42:30|138.07||138.02||138.07||138.02||0
1732869760000|2024-11-29 08:42:40|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.99|1
1732869780000|2024-11-29 08:43:00|138.02|137.94|138.02|137.89|138.02|137.94|137.97|137.89|7
1732869790000|2024-11-29 08:43:10|137.97||137.97||138.02||137.97||0
1732869800000|2024-11-29 08:43:20|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|10
1732869840000|2024-11-29 08:44:00|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|48
1732869850000|2024-11-29 08:44:10|137.92|137.84|137.87|137.79|137.92|137.84|137.87|137.79|4
1732869870000|2024-11-29 08:44:30|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|0
1732869880000|2024-11-29 08:44:40||137.79||137.84||137.84||137.79|0
1732869900000|2024-11-29 08:45:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.84|4
1732869920000|2024-11-29 08:45:20|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|12
1732869940000|2024-11-29 08:45:40|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.94|5
1732869960000|2024-11-29 08:46:00||137.89||137.94||137.94||137.89|3
1732869970000|2024-11-29 08:46:10|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|1
1732869980000|2024-11-29 08:46:20|138.02|137.94|138.02|137.89|138.02|137.94|138.02|137.89|1
1732869990000|2024-11-29 08:46:30|137.97||137.97||138.02||137.97||0
1732870000000|2024-11-29 08:46:40|138.02||138.02||138.02||137.97||1
1732870010000|2024-11-29 08:46:50|137.97|137.94|138.02|137.94|138.02|137.94|137.97|137.89|0
1732870020000|2024-11-29 08:47:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|0
1732870040000|2024-11-29 08:47:20|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|2
1732870050000|2024-11-29 08:47:30|137.87|137.79|137.92|137.79|137.92|137.84|137.87|137.79|0
1732870060000|2024-11-29 08:47:40||137.84||137.84||137.84||137.79|0
1732870080000|2024-11-29 08:48:00||137.79||137.84||137.84||137.79|16
1732870090000|2024-11-29 08:48:10|137.97|137.79|137.92|137.84|137.97|137.84|137.92|137.79|42
1732870100000|2024-11-29 08:48:20|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|0
1732870110000|2024-11-29 08:48:30||137.84||137.84||137.84||137.84|2
1732870120000|2024-11-29 08:48:40||137.89||137.84||137.89||137.84|4
1732870130000|2024-11-29 08:48:50|137.92||137.97||137.97||137.92||15
1732870140000|2024-11-29 08:49:00|137.92|137.89|137.97|137.84|137.97|137.89|137.92|137.84|4
1732870150000|2024-11-29 08:49:10|137.92|137.89|137.92|137.84|137.97|137.89|137.92|137.79|6
1732870160000|2024-11-29 08:49:20||137.79||137.84||137.84||137.79|0
1732870170000|2024-11-29 08:49:30|137.87|137.79|137.87|137.79|137.92|137.79|137.87|137.79|9
1732870180000|2024-11-29 08:49:40|137.92||137.87||137.92||137.87||0
1732870190000|2024-11-29 08:49:50|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|1
1732870200000|2024-11-29 08:50:00|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|2
1732870210000|2024-11-29 08:50:10|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|1
1732870240000|2024-11-29 08:50:40|137.97||137.92||137.97||137.92||19
1732870250000|2024-11-29 08:50:50|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|8
1732870260000|2024-11-29 08:51:00|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|3
1732870290000|2024-11-29 08:51:30||137.79||137.84||137.84||137.79|5
1732870300000|2024-11-29 08:51:40||137.79||137.84||137.84||137.79|0
1732870310000|2024-11-29 08:51:50|137.87|137.79|137.92|137.84|137.92|137.84|137.87|137.79|11
1732870320000|2024-11-29 08:52:00||137.79||137.79||137.84||137.79|0
1732870330000|2024-11-29 08:52:10||137.84||137.79||137.84||137.79|0
1732870350000|2024-11-29 08:52:30|137.97|137.84|137.97|137.84|137.97|137.84|137.97|137.84|32
1732870360000|2024-11-29 08:52:40|137.92|137.89|137.97|137.84|137.97|137.89|137.92|137.84|4
1732870380000|2024-11-29 08:53:00||137.89||137.84||137.89||137.84|0
1732870390000|2024-11-29 08:53:10||137.89||137.84||137.89||137.84|0
1732870410000|2024-11-29 08:53:30|137.92||137.92||137.92||137.92||0
1732870430000|2024-11-29 08:53:50|137.97||137.97||137.97||137.97||3
1732870440000|2024-11-29 08:54:00||137.89||137.89||137.89||137.89|0
1732870460000|2024-11-29 08:54:20|138.02||138.02||138.02||138.02||6
1732870470000|2024-11-29 08:54:30|||||||||5
1732870500000|2024-11-29 08:55:00|138.17|138.09|138.22|138.14|138.27|138.14|138.17|138.09|1138
1732870510000|2024-11-29 08:55:10|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|27
1732870520000|2024-11-29 08:55:20|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.14|0
1732870530000|2024-11-29 08:55:30||138.09||138.14||138.14||138.09|0
1732870550000|2024-11-29 08:55:50|||||||||1
1732870560000|2024-11-29 08:56:00||138.09||138.14||138.14||138.09|100
1732870570000|2024-11-29 08:56:10||138.09||138.14||138.14||138.09|0
1732870590000|2024-11-29 08:56:30|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|1
1732870620000|2024-11-29 08:57:00|138.12|138.04|138.12|138.04|138.17|138.04|138.12|137.99|85
1732870640000|2024-11-29 08:57:20|138.17|138.09|138.12|138.04|138.17|138.09|138.12|138.04|35
1732870670000|2024-11-29 08:57:50||137.99||138.04||138.04||137.99|0
1732870680000|2024-11-29 08:58:00||137.99||138.04||138.04||137.99|0
1732870700000|2024-11-29 08:58:20|||||||||2
1732870710000|2024-11-29 08:58:30|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|16
1732870730000|2024-11-29 08:58:50|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|6
1732870750000|2024-11-29 08:59:10|138.02|137.94|138.02|137.94|138.02|137.99|138.02|137.94|7
1732870830000|2024-11-29 09:00:30|138.07||138.02||138.07||138.02||2
1732870840000|2024-11-29 09:00:40|138.07||138.07||138.07||138.02||0
1732870850000|2024-11-29 09:00:50||137.99||137.99||137.99||137.99|0
1732870860000|2024-11-29 09:01:00|||||||||2
1732870880000|2024-11-29 09:01:20|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|32
1732870890000|2024-11-29 09:01:30||137.94||137.99||137.99||137.94|0
1732870900000|2024-11-29 09:01:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.89|1
1732870920000|2024-11-29 09:02:00|138.07||138.02||138.07||138.02||3
1732870930000|2024-11-29 09:02:10|138.07||138.02||138.07||138.02||2
1732870960000|2024-11-29 09:02:40|137.97|137.89|138.02|137.89|138.02|137.94|137.97|137.89|7
1732870970000|2024-11-29 09:02:50|138.07|137.94|138.07|137.99|138.07|137.99|138.07|137.94|4
1732870980000|2024-11-29 09:03:00||137.94||137.94||137.94||137.94|0
1732870990000|2024-11-29 09:03:10|138.02||138.02||138.02||138.02||0
1732871000000|2024-11-29 09:03:20|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|9
1732871010000|2024-11-29 09:03:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.89|1
1732871040000|2024-11-29 09:04:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|2
1732871050000|2024-11-29 09:04:10|137.92|137.84|137.97|137.89|138.12|138.04|137.92|137.84|418
1732871060000|2024-11-29 09:04:20|138.02|137.94|138.02|137.94|138.07|137.94|138.02|137.94|48
1732871070000|2024-11-29 09:04:30|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|571
1732871080000|2024-11-29 09:04:40|138.12|138.04|138.07|137.94|138.12|138.04|138.02|137.94|45
1732871090000|2024-11-29 09:04:50|138.02|137.89|138.02|137.94|138.02|137.94|138.02|137.89|0
1732871100000|2024-11-29 09:05:00|137.97|137.89|138.02|137.89|138.02|137.94|137.97|137.89|32
1732871110000|2024-11-29 09:05:10|137.97|137.94|137.97|137.89|138.02|137.94|137.97|137.89|32
1732871120000|2024-11-29 09:05:20|||||||||25
1732871130000|2024-11-29 09:05:30|137.92|137.84|138.02|137.94|138.02|137.94|137.92|137.84|42
1732871140000|2024-11-29 09:05:40||137.89||137.94||137.94||137.89|25
1732871150000|2024-11-29 09:05:50|137.97|137.89|138.02|137.89|138.02|137.89|137.97|137.89|3
1732871160000|2024-11-29 09:06:00|138.07|137.94|138.02|137.94|138.07|137.94|138.02|137.94|8
1732871170000|2024-11-29 09:06:10||137.89||137.89||137.89||137.89|10
1732871180000|2024-11-29 09:06:20|137.97||137.97||137.97||137.97||0
1732871190000|2024-11-29 09:06:30|137.92|137.84|137.92|137.84|137.92|137.89|137.92|137.84|0
1732871210000|2024-11-29 09:06:50|||||||||7
1732871240000|2024-11-29 09:07:20|137.97||137.92||137.97||137.92||1
1732871260000|2024-11-29 09:07:40|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|11
1732871280000|2024-11-29 09:08:00|||||||||3
1732871300000|2024-11-29 09:08:20|137.92|137.84|137.97|137.84|137.97|137.89|137.92|137.84|5
1732871310000|2024-11-29 09:08:30|137.92||137.97||137.97||137.92||3
1732871320000|2024-11-29 09:08:40||137.89||137.89||137.89||137.89|0
1732871340000|2024-11-29 09:09:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|5
1732871370000|2024-11-29 09:09:30|138.07|137.99|138.07|137.94|138.07|137.99|138.07|137.94|8
1732871380000|2024-11-29 09:09:40|138.02||138.02||138.02||138.02||4
1732871390000|2024-11-29 09:09:50|||||||||2
1732871400000|2024-11-29 09:10:00|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|1
1732871420000|2024-11-29 09:10:20|138.07||138.02||138.07||138.02||5
1732871430000|2024-11-29 09:10:30|138.07||138.07||138.07||138.02||0
1732871440000|2024-11-29 09:10:40|138.02|137.99|138.02|137.94|138.02|137.99|138.02|137.94|48
1732871460000|2024-11-29 09:11:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|56
1732871490000|2024-11-29 09:11:30|||||||||1
1732871540000|2024-11-29 09:12:20|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|9
1732871550000|2024-11-29 09:12:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|13
1732871560000|2024-11-29 09:12:40|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|39
1732871570000|2024-11-29 09:12:50|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|268
1732871580000|2024-11-29 09:13:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|43
1732871610000|2024-11-29 09:13:30||137.89||137.89||137.89||137.89|103
1732871620000|2024-11-29 09:13:40|137.97|137.94|138.02|137.94|138.02|137.94|137.97|137.94|7
1732871630000|2024-11-29 09:13:50|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|547
1732871640000|2024-11-29 09:14:00|138.07|137.99|138.07|137.99|138.12|137.99|138.07|137.99|18
1732871670000|2024-11-29 09:14:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|54
1732871680000|2024-11-29 09:14:40|||||||||8
1732871690000|2024-11-29 09:14:50|||||||||43
1732871720000|2024-11-29 09:15:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|9
1732871730000|2024-11-29 09:15:30|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|79
1732871740000|2024-11-29 09:15:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|530
1732871750000|2024-11-29 09:15:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|70
1732871770000|2024-11-29 09:16:10|138.17||138.12||138.17||138.12||39
1732871780000|2024-11-29 09:16:20|138.17|137.99|138.12|137.99|138.17|137.99|138.12|137.99|32
1732871790000|2024-11-29 09:16:30||138.04||137.99||138.04||137.99|23
1732871800000|2024-11-29 09:16:40||138.04||138.04||138.04||137.99|0
1732871840000|2024-11-29 09:17:20||137.99||137.99||138.04||137.99|27
1732871850000|2024-11-29 09:17:30|138.02|138.04|138.02|137.94|138.02|138.04|138.02|137.94|46
1732871860000|2024-11-29 09:17:40|138.07||138.02||138.07||138.02||10
1732871890000|2024-11-29 09:18:10|138.07||138.02||138.07||138.02||0
1732871910000|2024-11-29 09:18:30|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|158
1732871930000|2024-11-29 09:18:50|||||||||41
1732871940000|2024-11-29 09:19:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|386
1732871960000|2024-11-29 09:19:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|19
1732871980000|2024-11-29 09:19:40|138.02|137.94|138.02|137.94|138.07|137.94|138.02|137.94|21
1732872040000|2024-11-29 09:20:40|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|83
1732872060000|2024-11-29 09:21:00|138.02|137.94|138.02|137.89|138.02|137.94|138.02|137.89|26
1732872070000|2024-11-29 09:21:10|137.97|137.94|138.02|137.89|138.02|137.94|137.97|137.89|0
1732872080000|2024-11-29 09:21:20|138.07|137.94|138.02|137.94|138.07|137.94|138.02|137.94|2
1732872090000|2024-11-29 09:21:30|138.07||138.07||138.07||138.07||0
1732872100000|2024-11-29 09:21:40||137.99||137.99||137.99||137.99|0
1732872110000|2024-11-29 09:21:50|||||||||1
1732872120000|2024-11-29 09:22:00|||||||||6
1732872130000|2024-11-29 09:22:10||137.94||137.99||137.99||137.94|4
1732872140000|2024-11-29 09:22:20||137.94||137.94||137.94||137.94|7
1732872150000|2024-11-29 09:22:30|138.02||138.02||138.02||138.02||0
1732872160000|2024-11-29 09:22:40|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|107
1732872190000|2024-11-29 09:23:10|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.89|51
1732872230000|2024-11-29 09:23:50|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.99|3
1732872240000|2024-11-29 09:24:00|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|15
1732872250000|2024-11-29 09:24:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|250
1732872280000|2024-11-29 09:24:40|138.17||138.17||138.17||138.17||1
1732872290000|2024-11-29 09:24:50|138.12|138.09|138.17|138.09|138.17|138.09|138.12|138.04|5
1732872300000|2024-11-29 09:25:00|138.22|138.04|138.12|138.04|138.22|138.14|138.12|138.04|69
1732872320000|2024-11-29 09:25:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|1
1732872330000|2024-11-29 09:25:30|||||||||150
1732872350000|2024-11-29 09:25:50|||||||||1
1732872360000|2024-11-29 09:26:00|138.12|138.04|138.17|138.04|138.17|138.04|138.12|138.04|23
1732872370000|2024-11-29 09:26:10|138.12|138.09|138.17|138.09|138.17|138.09|138.12|138.04|0
1732872380000|2024-11-29 09:26:20||138.04||138.09||138.09||138.04|14
1732872420000|2024-11-29 09:27:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|2
1732872440000|2024-11-29 09:27:20|138.17||138.17||138.17||138.17||2
1732872450000|2024-11-29 09:27:30||138.09||138.09||138.09||138.09|1
1732872510000|2024-11-29 09:28:30|138.22|138.14|138.22|138.09|138.22|138.14|138.22|138.09|22
1732872530000|2024-11-29 09:28:50||138.14||138.14||138.14||138.14|0
1732872540000|2024-11-29 09:29:00|||||||||2
1732872560000|2024-11-29 09:29:20|||||||||1
1732872610000|2024-11-29 09:30:10|||||||||25
1732872620000|2024-11-29 09:30:20|||||||||25
1732872660000|2024-11-29 09:31:00|||||||||1
1732872690000|2024-11-29 09:31:30|138.27|138.19|138.27|138.19|138.32|138.24|138.27|138.19|37
1732872710000|2024-11-29 09:31:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|3
1732872720000|2024-11-29 09:32:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|17
1732872730000|2024-11-29 09:32:10|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.34|22
1732872740000|2024-11-29 09:32:20|||||||||8
1732872760000|2024-11-29 09:32:40|||||||||1
1732872770000|2024-11-29 09:32:50||138.29||138.34||138.34||138.29|67
1732872790000|2024-11-29 09:33:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|16
1732872800000|2024-11-29 09:33:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|1
1732872840000|2024-11-29 09:34:00||138.19||138.19||138.19||138.19|30
1732872850000|2024-11-29 09:34:10|138.27||138.27||138.32||138.27||0
1732872860000|2024-11-29 09:34:20|138.32||138.32||138.32||138.32||0
1732872870000|2024-11-29 09:34:30|138.27||138.27||138.27||138.27||0
1732872880000|2024-11-29 09:34:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|1
1732872900000|2024-11-29 09:35:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|15
1732872920000|2024-11-29 09:35:20|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|9
1732872930000|2024-11-29 09:35:30|138.32||138.27||138.32||138.27||1
1732872970000|2024-11-29 09:36:10|138.32||138.27||138.32||138.27||10
1732872980000|2024-11-29 09:36:20|||||||||1
1732872990000|2024-11-29 09:36:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|1
1732873000000|2024-11-29 09:36:40|138.27|138.19|138.32|138.19|138.32|138.24|138.27|138.19|2
1732873010000|2024-11-29 09:36:50|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732873020000|2024-11-29 09:37:00|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732873030000|2024-11-29 09:37:10||138.24||138.24||138.24||138.19|0
1732873050000|2024-11-29 09:37:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|11
1732873060000|2024-11-29 09:37:40|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|17
1732873080000|2024-11-29 09:38:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|7
1732873090000|2024-11-29 09:38:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|10
1732873100000|2024-11-29 09:38:20|138.37|138.29|138.42|138.29|138.42|138.34|138.37|138.29|22
1732873110000|2024-11-29 09:38:30|138.37|138.34|138.37|138.29|138.42|138.34|138.37|138.29|7
1732873120000|2024-11-29 09:38:40|138.42||138.42||138.42||138.37||0
1732873130000|2024-11-29 09:38:50|138.37|138.34|138.42|138.29|138.42|138.34|138.37|138.29|1
1732873140000|2024-11-29 09:39:00||138.34||138.34||138.34||138.29|0
1732873150000|2024-11-29 09:39:10||138.29||138.29||138.34||138.29|0
1732873160000|2024-11-29 09:39:20||138.34||138.34||138.34||138.29|0
1732873170000|2024-11-29 09:39:30|138.37|138.29|138.42|138.29|138.42|138.34|138.37|138.29|1
1732873180000|2024-11-29 09:39:40|138.37||138.37||138.42||138.37||0
1732873230000|2024-11-29 09:40:30|||||||||1
1732873250000|2024-11-29 09:40:50|||||||||1
1732873290000|2024-11-29 09:41:30|||||||||2
1732873310000|2024-11-29 09:41:50|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|104
1732873350000|2024-11-29 09:42:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|56
1732873370000|2024-11-29 09:42:50|||||||||1
1732873400000|2024-11-29 09:43:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|4
1732873420000|2024-11-29 09:43:40|138.37||138.32||138.37||138.32||15
1732873450000|2024-11-29 09:44:10|||||||||75
1732873460000|2024-11-29 09:44:20|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|18
1732873490000|2024-11-29 09:44:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|3
1732873500000|2024-11-29 09:45:00||138.24||138.24||138.24||138.24|6
1732873510000|2024-11-29 09:45:10||138.29||138.24||138.29||138.24|0
1732873520000|2024-11-29 09:45:20|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|3
1732873530000|2024-11-29 09:45:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|8
1732873550000|2024-11-29 09:45:50||138.24||138.29||138.29||138.24|3
1732873560000|2024-11-29 09:46:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|2
1732873570000|2024-11-29 09:46:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.34|1
1732873580000|2024-11-29 09:46:20||138.34||138.39||138.39||138.34|0
1732873600000|2024-11-29 09:46:40||138.34||138.39||138.39||138.34|1
1732873610000|2024-11-29 09:46:50||138.34||138.39||138.39||138.34|5
1732873630000|2024-11-29 09:47:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|16
1732873640000|2024-11-29 09:47:20|138.37|138.29|138.37|138.29|138.42|138.29|138.37|138.29|2
1732873650000|2024-11-29 09:47:30|138.42|138.34|138.42|138.29|138.42|138.34|138.42|138.29|9
1732873660000|2024-11-29 09:47:40||138.34||138.34||138.34||138.29|6
1732873680000|2024-11-29 09:48:00|138.47||138.47||138.47||138.42||11
1732873690000|2024-11-29 09:48:10|138.42||138.47||138.47||138.42||0
1732873700000|2024-11-29 09:48:20|138.42|138.39|138.42|138.34|138.47|138.39|138.42|138.34|2
1732873710000|2024-11-29 09:48:30|138.47||138.47||138.47||138.47||1
1732873720000|2024-11-29 09:48:40||138.39||138.39||138.39||138.39|0
1732873740000|2024-11-29 09:49:00|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|250
1732873760000|2024-11-29 09:49:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|1
1732873770000|2024-11-29 09:49:30|||||||||1
1732873810000|2024-11-29 09:50:10|||||||||2
1732873820000|2024-11-29 09:50:20|138.47||138.42||138.47||138.42||2
1732873830000|2024-11-29 09:50:30|||||||||1
1732873870000|2024-11-29 09:51:10|||||||||2
1732873910000|2024-11-29 09:51:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|18
1732873940000|2024-11-29 09:52:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|18
1732873960000|2024-11-29 09:52:40|138.27|138.19|138.27|138.19|138.27|138.24|138.27|138.19|9
1732873970000|2024-11-29 09:52:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|0
1732873980000|2024-11-29 09:53:00|138.27|138.09|138.22|138.09|138.27|138.09|138.22|138.09|5
1732873990000|2024-11-29 09:53:10|138.17|138.14|138.27|138.14|138.27|138.14|138.17|138.14|21
1732874000000|2024-11-29 09:53:20|138.22||138.22||138.27||138.22||10
1732874030000|2024-11-29 09:53:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|1
1732874040000|2024-11-29 09:54:00|138.32|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732874050000|2024-11-29 09:54:10||138.24||138.24||138.24||138.24|2
1732874100000|2024-11-29 09:55:00|||||||||3
1732874110000|2024-11-29 09:55:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|3
1732874130000|2024-11-29 09:55:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|7
1732874160000|2024-11-29 09:56:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|23
1732874190000|2024-11-29 09:56:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|73
1732874200000|2024-11-29 09:56:40|||||||||1
1732874240000|2024-11-29 09:57:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|444
1732874270000|2024-11-29 09:57:50|138.22|138.14|138.27|138.14|138.27|138.19|138.22|138.14|32
1732874280000|2024-11-29 09:58:00||138.19||138.14||138.19||138.14|4
1732874290000|2024-11-29 09:58:10|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|3
1732874340000|2024-11-29 09:59:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|13
1732874350000|2024-11-29 09:59:10|||||||||1
1732874370000|2024-11-29 09:59:30|||||||||14
1732874380000|2024-11-29 09:59:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|4
1732874420000|2024-11-29 10:00:20|138.32||138.32||138.32||138.32||8
1732874430000|2024-11-29 10:00:30|138.27||138.27||138.27||138.27||0
1732874440000|2024-11-29 10:00:40|138.32||138.32||138.32||138.32||5
1732874450000|2024-11-29 10:00:50|138.27||138.27||138.32||138.27||5
1732874480000|2024-11-29 10:01:20|||||||||2
1732874490000|2024-11-29 10:01:30|138.32||138.32||138.32||138.32||2
1732874500000|2024-11-29 10:01:40|138.27|138.24|138.32|138.24|138.32|138.24|138.27|138.24|1
1732874520000|2024-11-29 10:02:00|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|8
1732874530000|2024-11-29 10:02:10||138.24||138.24||138.24||138.19|0
1732874540000|2024-11-29 10:02:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|143
1732874550000|2024-11-29 10:02:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|4
1732874570000|2024-11-29 10:02:50|138.32|138.24|138.37|138.24|138.37|138.24|138.32|138.24|4
1732874580000|2024-11-29 10:03:00|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|0
1732874620000|2024-11-29 10:03:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|20
1732874630000|2024-11-29 10:03:50|138.32|138.24|138.32|138.19|138.32|138.24|138.27|138.19|2
1732874640000|2024-11-29 10:04:00|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732874650000|2024-11-29 10:04:10|138.27||138.27||138.32||138.27||0
1732874660000|2024-11-29 10:04:20|||||||||27
1732874670000|2024-11-29 10:04:30|||||||||70
1732874680000|2024-11-29 10:04:40|138.32||138.27||138.32||138.27||0
1732874690000|2024-11-29 10:04:50|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|12
1732874710000|2024-11-29 10:05:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|4
1732874730000|2024-11-29 10:05:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|9
1732874760000|2024-11-29 10:06:00|||||||||1
1732874770000|2024-11-29 10:06:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|24
1732874780000|2024-11-29 10:06:20|138.22|138.14|138.22|138.09|138.22|138.14|138.17|138.09|11
1732874790000|2024-11-29 10:06:30|138.17|138.14|138.22|138.14|138.22|138.14|138.17|138.14|6
1732874800000|2024-11-29 10:06:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|6
1732874810000|2024-11-29 10:06:50|138.22|138.14|138.12|138.04|138.22|138.14|138.12|138.04|68
1732874820000|2024-11-29 10:07:00|138.17||138.12||138.17||138.12||4
1732874830000|2024-11-29 10:07:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|7
1732874870000|2024-11-29 10:07:50|138.12|138.04|138.17|138.04|138.17|138.04|138.12|138.04|27
1732874880000|2024-11-29 10:08:00|138.12||138.17||138.17||138.12||4
1732874890000|2024-11-29 10:08:10||138.09||138.04||138.09||138.04|0
1732874900000|2024-11-29 10:08:20||138.09||138.09||138.09||138.09|0
1732874920000|2024-11-29 10:08:40|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|5
1732874940000|2024-11-29 10:09:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|6
1732874960000|2024-11-29 10:09:20|||||||||184
1732874970000|2024-11-29 10:09:30|||||||||93
1732875000000|2024-11-29 10:10:00|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|39
1732875010000|2024-11-29 10:10:10|138.17||138.17||138.17||138.12||3
1732875020000|2024-11-29 10:10:20||138.09||138.04||138.09||138.04|1
1732875030000|2024-11-29 10:10:30||138.09||138.04||138.09||138.04|1
1732875040000|2024-11-29 10:10:40|138.12||138.12||138.12||138.12||0
1732875050000|2024-11-29 10:10:50|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|19
1732875060000|2024-11-29 10:11:00|||||||||64
1732875070000|2024-11-29 10:11:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|9
1732875080000|2024-11-29 10:11:20|||||||||1
1732875090000|2024-11-29 10:11:30|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|1
1732875110000|2024-11-29 10:11:50|||||||||2
1732875140000|2024-11-29 10:12:20|||||||||13
1732875150000|2024-11-29 10:12:30|138.27|138.14|138.27|138.19|138.27|138.19|138.27|138.14|177
1732875160000|2024-11-29 10:12:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|3
1732875170000|2024-11-29 10:12:50|138.27|138.19|138.27|138.19|138.27|138.24|138.27|138.19|3
1732875200000|2024-11-29 10:13:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|4
1732875220000|2024-11-29 10:13:40|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|3
1732875230000|2024-11-29 10:13:50|138.37|138.29|138.37|138.24|138.37|138.29|138.37|138.24|0
1732875240000|2024-11-29 10:14:00||138.29||138.29||138.29||138.24|0
1732875250000|2024-11-29 10:14:10||138.24||138.29||138.29||138.24|1
1732875270000|2024-11-29 10:14:30||138.24||138.29||138.29||138.24|38
1732875280000|2024-11-29 10:14:40|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|20
1732875290000|2024-11-29 10:14:50|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|42
1732875300000|2024-11-29 10:15:00|||||||||1
1732875310000|2024-11-29 10:15:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|1
1732875320000|2024-11-29 10:15:20|||||||||1
1732875340000|2024-11-29 10:15:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|16
1732875350000|2024-11-29 10:15:50||138.29||138.29||138.29||138.29|21
1732875360000|2024-11-29 10:16:00||138.34||138.34||138.34||138.34|0
1732875370000|2024-11-29 10:16:10|||||||||3
1732875420000|2024-11-29 10:17:00|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|32
1732875440000|2024-11-29 10:17:20||138.29||138.34||138.34||138.29|5
1732875450000|2024-11-29 10:17:30|138.37|138.29|138.37|138.29|138.37|138.34|138.37|138.29|11
1732875460000|2024-11-29 10:17:40|138.42||138.37||138.42||138.37||0
1732875470000|2024-11-29 10:17:50|138.42|138.34|138.42|138.29|138.42|138.34|138.42|138.29|4
1732875480000|2024-11-29 10:18:00||138.34||138.29||138.34||138.29|2
1732875490000|2024-11-29 10:18:10||138.34||138.34||138.34||138.34|0
1732875530000|2024-11-29 10:18:50||138.29||138.34||138.34||138.29|32
1732875540000|2024-11-29 10:19:00|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|16
1732875550000|2024-11-29 10:19:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|11
1732875560000|2024-11-29 10:19:20|138.52||138.47||138.52||138.47||2
1732875630000|2024-11-29 10:20:30|||||||||1
1732875640000|2024-11-29 10:20:40|||||||||3
1732875650000|2024-11-29 10:20:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|66
1732875660000|2024-11-29 10:21:00||138.39||138.44||138.44||138.39|3
1732875680000|2024-11-29 10:21:20|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|12
1732875690000|2024-11-29 10:21:30|138.47||138.52||138.52||138.47||2
1732875700000|2024-11-29 10:21:40||138.44||138.44||138.44||138.44|0
1732875720000|2024-11-29 10:22:00|||||||||100
1732875730000|2024-11-29 10:22:10|138.57||138.52||138.57||138.52||33
1732875780000|2024-11-29 10:23:00|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|39
1732875790000|2024-11-29 10:23:10|138.47|138.39|138.47|138.39|138.52|138.44|138.47|138.39|4
1732875800000|2024-11-29 10:23:20|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|0
1732875810000|2024-11-29 10:23:30|138.52||138.47||138.52||138.47||0
1732875860000|2024-11-29 10:24:20|||||||||2
1732875870000|2024-11-29 10:24:30|||||||||3
1732875910000|2024-11-29 10:25:10|||||||||1
1732875930000|2024-11-29 10:25:30|||||||||1
1732875950000|2024-11-29 10:25:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|265
1732875960000|2024-11-29 10:26:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|9
1732875970000|2024-11-29 10:26:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|11
1732876000000|2024-11-29 10:26:40|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|38
1732876030000|2024-11-29 10:27:10|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|5
1732876040000|2024-11-29 10:27:20|138.27||138.32||138.32||138.27||0
1732876050000|2024-11-29 10:27:30||138.24||138.24||138.24||138.19|1
1732876070000|2024-11-29 10:27:50|||||||||4
1732876080000|2024-11-29 10:28:00|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|7
1732876100000|2024-11-29 10:28:20|138.37||138.37||138.37||138.32||0
1732876110000|2024-11-29 10:28:30|138.32|138.29|138.37|138.24|138.37|138.29|138.32|138.24|5
1732876120000|2024-11-29 10:28:40|138.32||138.32||138.32||138.32||10
1732876140000|2024-11-29 10:29:00|||||||||1
1732876160000|2024-11-29 10:29:20||138.19||138.24||138.24||138.19|13
1732876170000|2024-11-29 10:29:30||138.19||138.19||138.19||138.19|1
1732876180000|2024-11-29 10:29:40|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732876190000|2024-11-29 10:29:50||138.24||138.24||138.24||138.24|0
1732876220000|2024-11-29 10:30:20|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|20
1732876230000|2024-11-29 10:30:30||138.24||138.24||138.24||138.24|0
1732876270000|2024-11-29 10:31:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|12
1732876280000|2024-11-29 10:31:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|3
1732876290000|2024-11-29 10:31:30|138.37||138.32||138.37||138.32||6
1732876300000|2024-11-29 10:31:40|||||||||1
1732876350000|2024-11-29 10:32:30|||||||||1
1732876370000|2024-11-29 10:32:50|138.37||138.32||138.37||138.32||4
1732876400000|2024-11-29 10:33:20|||||||||1
1732876410000|2024-11-29 10:33:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|138
1732876420000|2024-11-29 10:33:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|27
1732876480000|2024-11-29 10:34:40|||||||||2
1732876500000|2024-11-29 10:35:00|||||||||1
1732876510000|2024-11-29 10:35:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|8
1732876540000|2024-11-29 10:35:40|||||||||1
1732876570000|2024-11-29 10:36:10|||||||||2
1732876600000|2024-11-29 10:36:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|10
1732876620000|2024-11-29 10:37:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|309
1732876630000|2024-11-29 10:37:10|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|2
1732876640000|2024-11-29 10:37:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|0
1732876650000|2024-11-29 10:37:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|0
1732876660000|2024-11-29 10:37:40|138.37||138.32||138.37||138.32||100
1732876670000|2024-11-29 10:37:50|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|68
1732876700000|2024-11-29 10:38:20|138.27||138.27||138.27||138.22||4
1732876710000|2024-11-29 10:38:30|138.22||138.22||138.27||138.22||0
1732876720000|2024-11-29 10:38:40|138.27||138.27||138.27||138.22||2
1732876730000|2024-11-29 10:38:50|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.14|2
1732876740000|2024-11-29 10:39:00||138.09||138.09||138.09||138.09|1
1732876750000|2024-11-29 10:39:10||138.14||138.14||138.14||138.14|0
1732876760000|2024-11-29 10:39:20|||||||||3
1732876770000|2024-11-29 10:39:30|138.27||138.27||138.27||138.22||5
1732876790000|2024-11-29 10:39:50|138.22|138.19|138.32|138.19|138.32|138.19|138.22|138.19|33
1732876800000|2024-11-29 10:40:00||138.24||138.19||138.24||138.19|3
1732876810000|2024-11-29 10:40:10||138.24||138.24||138.24||138.19|0
1732876820000|2024-11-29 10:40:20|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|1
1732876830000|2024-11-29 10:40:30|138.27|138.14|138.22|138.14|138.27|138.14|138.22|138.14|20
1732876860000|2024-11-29 10:41:00|||||||||40
1732876870000|2024-11-29 10:41:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|2
1732876880000|2024-11-29 10:41:20|||||||||5
1732876890000|2024-11-29 10:41:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|3
1732876920000|2024-11-29 10:42:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|2
1732876950000|2024-11-29 10:42:30|138.32||138.32||138.32||138.32||1
1732876970000|2024-11-29 10:42:50||138.24||138.19||138.24||138.19|2
1732876980000|2024-11-29 10:43:00||138.24||138.24||138.24||138.24|0
1732876990000|2024-11-29 10:43:10|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|29
1732877020000|2024-11-29 10:43:40||138.19||138.24||138.24||138.19|0
1732877050000|2024-11-29 10:44:10|||||||||5
1732877090000|2024-11-29 10:44:50||138.19||138.19||138.19||138.19|6
1732877100000|2024-11-29 10:45:00|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732877110000|2024-11-29 10:45:10||138.24||138.19||138.24||138.19|0
1732877120000|2024-11-29 10:45:20|138.27||138.27||138.27||138.27||0
1732877150000|2024-11-29 10:45:50||138.14||138.19||138.19||138.14|7
1732877170000|2024-11-29 10:46:10|138.32||138.27||138.32||138.27||8
1732877180000|2024-11-29 10:46:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|0
1732877190000|2024-11-29 10:46:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|2
1732877200000|2024-11-29 10:46:40|138.32||138.27||138.32||138.27||0
1732877220000|2024-11-29 10:47:00||138.14||138.19||138.19||138.14|0
1732877260000|2024-11-29 10:47:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|2
1732877280000|2024-11-29 10:48:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.14|7
1732877300000|2024-11-29 10:48:20|138.32||138.32||138.32||138.32||2
1732877310000|2024-11-29 10:48:30|138.27|138.24|138.32|138.19|138.32|138.24|138.27|138.19|0
1732877320000|2024-11-29 10:48:40|138.27||138.27||138.32||138.27||18
1732877330000|2024-11-29 10:48:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|13
1732877380000|2024-11-29 10:49:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|2
1732877390000|2024-11-29 10:49:50||138.24||138.24||138.24||138.24|2
1732877400000|2024-11-29 10:50:00|138.42|138.29|138.42|138.34|138.42|138.34|138.42|138.29|20
1732877450000|2024-11-29 10:50:50|||||||||21
1732877460000|2024-11-29 10:51:00|||||||||32
1732877470000|2024-11-29 10:51:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|2
1732877530000|2024-11-29 10:52:10|||||||||20
1732877540000|2024-11-29 10:52:20|||||||||13
1732877550000|2024-11-29 10:52:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|16
1732877580000|2024-11-29 10:53:00|138.47|138.39|138.52|138.39|138.52|138.44|138.47|138.39|4
1732877590000|2024-11-29 10:53:10||138.44||138.44||138.44||138.39|0
1732877600000|2024-11-29 10:53:20|||||||||1
1732877620000|2024-11-29 10:53:40|||||||||2
1732877680000|2024-11-29 10:54:40|138.57||138.52||138.57||138.52||39
1732877710000|2024-11-29 10:55:10|||||||||1
1732877720000|2024-11-29 10:55:20|||||||||1
1732877730000|2024-11-29 10:55:30|138.47|138.39|138.52|138.39|138.52|138.44|138.47|138.39|45
1732877740000|2024-11-29 10:55:40|138.47|138.44|138.47|138.39|138.47|138.44|138.47|138.39|6
1732877760000|2024-11-29 10:56:00|||||||||3
1732877770000|2024-11-29 10:56:10|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.39|12
1732877790000|2024-11-29 10:56:30|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|22
1732877800000|2024-11-29 10:56:40|138.47|138.44|138.47|138.39|138.52|138.44|138.47|138.39|0
1732877810000|2024-11-29 10:56:50|138.52||138.47||138.52||138.47||0
1732877820000|2024-11-29 10:57:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.39|0
1732877830000|2024-11-29 10:57:10|138.47|138.39|138.47|138.39|138.52|138.44|138.47|138.39|4
1732877850000|2024-11-29 10:57:30|||||||||1
1732877900000|2024-11-29 10:58:20|||||||||29
1732877950000|2024-11-29 10:59:10|||||||||19
1732877960000|2024-11-29 10:59:20|138.52|138.44|138.52|138.44|138.52|138.44|138.47|138.39|1
1732877970000|2024-11-29 10:59:30|||||||||25
1732877980000|2024-11-29 10:59:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|0
1732877990000|2024-11-29 10:59:50|||||||||46
1732878000000|2024-11-29 11:00:00|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|8
1732878010000|2024-11-29 11:00:10|138.42|138.34|138.42|138.34|138.42|138.39|138.42|138.34|15
1732878110000|2024-11-29 11:01:50|||||||||3
1732878120000|2024-11-29 11:02:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|7
1732878130000|2024-11-29 11:02:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|38
1732878140000|2024-11-29 11:02:20|138.47||138.42||138.47||138.42||0
1732878170000|2024-11-29 11:02:50||138.29||138.34||138.34||138.29|10
1732878180000|2024-11-29 11:03:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|3
1732878190000|2024-11-29 11:03:10|138.42||138.37||138.42||138.37||3
1732878210000|2024-11-29 11:03:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|85
1732878220000|2024-11-29 11:03:40|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|32
1732878240000|2024-11-29 11:04:00|138.42||138.42||138.42||138.42||1
1732878250000|2024-11-29 11:04:10|138.37|138.34|138.37|138.29|138.37|138.34|138.37|138.29|4
1732878260000|2024-11-29 11:04:20|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|3
1732878270000|2024-11-29 11:04:30|138.37||138.42||138.42||138.37||0
1732878280000|2024-11-29 11:04:40|138.37|138.24|138.37|138.29|138.37|138.29|138.37|138.24|14
1732878290000|2024-11-29 11:04:50||138.24||138.29||138.29||138.24|3
1732878300000|2024-11-29 11:05:00||138.24||138.29||138.29||138.24|1
1732878310000|2024-11-29 11:05:10|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|6
1732878370000|2024-11-29 11:06:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|4
1732878390000|2024-11-29 11:06:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|9
1732878400000|2024-11-29 11:06:40||138.24||138.24||138.24||138.24|2
1732878410000|2024-11-29 11:06:50||138.29||138.29||138.29||138.29|0
1732878460000|2024-11-29 11:07:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|15
1732878470000|2024-11-29 11:07:50|||||||||33
1732878480000|2024-11-29 11:08:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.34|4
1732878490000|2024-11-29 11:08:10|||||||||2
1732878500000|2024-11-29 11:08:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|2
1732878510000|2024-11-29 11:08:30|||||||||1
1732878560000|2024-11-29 11:09:20|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|4
1732878570000|2024-11-29 11:09:30|138.52||138.47||138.52||138.47||0
1732878580000|2024-11-29 11:09:40||138.34||138.39||138.39||138.34|30
1732878600000|2024-11-29 11:10:00|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|3
1732878660000|2024-11-29 11:11:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|12
1732878670000|2024-11-29 11:11:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|19
1732878680000|2024-11-29 11:11:20|138.52||138.47||138.52||138.47||1
1732878690000|2024-11-29 11:11:30|||||||||1
1732878720000|2024-11-29 11:12:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|0
1732878730000|2024-11-29 11:12:10||138.39||138.44||138.44||138.39|2
1732878740000|2024-11-29 11:12:20|138.47|138.39|138.47|138.39|138.47|138.44|138.47|138.39|15
1732878830000|2024-11-29 11:13:50|||||||||31
1732878840000|2024-11-29 11:14:00|||||||||4
1732878850000|2024-11-29 11:14:10||138.34||138.39||138.39||138.34|6
1732878870000|2024-11-29 11:14:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|20
1732878880000|2024-11-29 11:14:40|||||||||1
1732878900000|2024-11-29 11:15:00|||||||||1
1732878920000|2024-11-29 11:15:20|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|5
1732878930000|2024-11-29 11:15:30|138.37||138.37||138.37||138.37||0
1732878950000|2024-11-29 11:15:50||138.24||138.29||138.29||138.24|6
1732878960000|2024-11-29 11:16:00|||||||||2
1732879040000|2024-11-29 11:17:20|||||||||1
1732879050000|2024-11-29 11:17:30|138.42|138.34|138.47|138.34|138.47|138.34|138.42|138.34|32
1732879060000|2024-11-29 11:17:40|138.42||138.47||138.47||138.42||0
1732879080000|2024-11-29 11:18:00|138.42||138.47||138.47||138.42||0
1732879090000|2024-11-29 11:18:10|138.42||138.42||138.47||138.42||0
1732879100000|2024-11-29 11:18:20|138.47||138.47||138.47||138.47||0
1732879110000|2024-11-29 11:18:30|138.42||138.42||138.42||138.42||0
1732879120000|2024-11-29 11:18:40|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|24
1732879130000|2024-11-29 11:18:50|138.37|138.34|138.37|138.29|138.37|138.34|138.37|138.29|5
1732879140000|2024-11-29 11:19:00|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|9
1732879150000|2024-11-29 11:19:10|138.42|138.34|138.42|138.29|138.42|138.34|138.42|138.29|5
1732879160000|2024-11-29 11:19:20||138.34||138.34||138.34||138.34|0
1732879180000|2024-11-29 11:19:40||138.29||138.34||138.34||138.29|11
1732879200000|2024-11-29 11:20:00||138.29||138.34||138.34||138.29|12
1732879240000|2024-11-29 11:20:40|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|8
1732879250000|2024-11-29 11:20:50||138.34||138.34||138.34||138.34|0
1732879270000|2024-11-29 11:21:10|138.47||138.42||138.47||138.42||21
1732879300000|2024-11-29 11:21:40|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|9
1732879320000|2024-11-29 11:22:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|4
1732879340000|2024-11-29 11:22:20|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|2
1732879350000|2024-11-29 11:22:30|138.47||138.42||138.47||138.42||0
1732879370000|2024-11-29 11:22:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|1
1732879380000|2024-11-29 11:23:00||138.34||138.39||138.39||138.34|2
1732879390000|2024-11-29 11:23:10||138.34||138.34||138.34||138.34|1
1732879400000|2024-11-29 11:23:20|138.42||138.47||138.47||138.42||2
1732879410000|2024-11-29 11:23:30|138.52|138.39|138.52|138.44|138.52|138.44|138.52|138.39|4
1732879440000|2024-11-29 11:24:00|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|7
1732879450000|2024-11-29 11:24:10|||||||||1
1732879460000|2024-11-29 11:24:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|7
1732879480000|2024-11-29 11:24:40|138.57||138.52||138.57||138.52||8
1732879490000|2024-11-29 11:24:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|12
1732879500000|2024-11-29 11:25:00|||||||||2
1732879510000|2024-11-29 11:25:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|10
1732879550000|2024-11-29 11:25:50|138.67||138.67||138.67||138.62||124
1732879560000|2024-11-29 11:26:00||138.59||138.59||138.59||138.59|0
1732879570000|2024-11-29 11:26:10|||||||||11
1732879590000|2024-11-29 11:26:30|||||||||1
1732879630000|2024-11-29 11:27:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|5
1732879670000|2024-11-29 11:27:50|||||||||2
1732879680000|2024-11-29 11:28:00|||||||||45
1732879690000|2024-11-29 11:28:10|138.67|138.59|138.67|138.59|138.72|138.59|138.67|138.59|108
1732879700000|2024-11-29 11:28:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|6
1732879720000|2024-11-29 11:28:40|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|37
1732879760000|2024-11-29 11:29:20|||||||||7
1732879770000|2024-11-29 11:29:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|148
1732879800000|2024-11-29 11:30:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|68
1732879810000|2024-11-29 11:30:10|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|172
1732879830000|2024-11-29 11:30:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|289
1732879840000|2024-11-29 11:30:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|7
1732879850000|2024-11-29 11:30:50|||||||||2
1732879860000|2024-11-29 11:31:00|138.77|138.69|138.82|138.69|138.82|138.74|138.77|138.69|8
1732879870000|2024-11-29 11:31:10||138.74||138.74||138.74||138.74|0
1732879880000|2024-11-29 11:31:20|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|1
1732879970000|2024-11-29 11:32:50|||||||||1
1732879980000|2024-11-29 11:33:00|||||||||1
1732880010000|2024-11-29 11:33:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|1
1732880030000|2024-11-29 11:33:50|||||||||2
1732880040000|2024-11-29 11:34:00|||||||||1
1732880050000|2024-11-29 11:34:10|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|63
1732880060000|2024-11-29 11:34:20|||||||||1
1732880080000|2024-11-29 11:34:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|18
1732880100000|2024-11-29 11:35:00||138.69||138.69||138.69||138.69|5
1732880110000|2024-11-29 11:35:10|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.74|0
1732880120000|2024-11-29 11:35:20|||||||||1
1732880130000|2024-11-29 11:35:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|3
1732880140000|2024-11-29 11:35:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732880150000|2024-11-29 11:35:50|||||||||1
1732880190000|2024-11-29 11:36:30|||||||||16
1732880200000|2024-11-29 11:36:40|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|4
1732880220000|2024-11-29 11:37:00|138.87|138.79|138.87|138.74|138.87|138.79|138.82|138.74|10
1732880230000|2024-11-29 11:37:10|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.79|32
1732880240000|2024-11-29 11:37:20|||||||||45
1732880290000|2024-11-29 11:38:10|||||||||1
1732880320000|2024-11-29 11:38:40|||||||||2
1732880330000|2024-11-29 11:38:50|||||||||1
1732880340000|2024-11-29 11:39:00|||||||||1
1732880360000|2024-11-29 11:39:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|5
1732880370000|2024-11-29 11:39:30|||||||||1
1732880380000|2024-11-29 11:39:40|138.97|138.79|138.97|138.89|138.97|138.89|138.97|138.79|252
1732880400000|2024-11-29 11:40:00|||||||||1
1732880410000|2024-11-29 11:40:10|||||||||1
1732880450000|2024-11-29 11:40:50|||||||||2
1732880470000|2024-11-29 11:41:10|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|25
1732880480000|2024-11-29 11:41:20|138.97||138.97||139.02||138.97||30
1732880510000|2024-11-29 11:41:50|139.02||139.02||139.02||139.02||30
1732880520000|2024-11-29 11:42:00|138.97|138.94|139.02|138.89|139.02|138.94|138.97|138.89|0
1732880530000|2024-11-29 11:42:10|138.97||139.02||139.02||138.97||2
1732880540000|2024-11-29 11:42:20|138.97||139.02||139.02||138.97||12
1732880550000|2024-11-29 11:42:30||138.94||138.94||138.94||138.94|0
1732880580000|2024-11-29 11:43:00|||||||||17
1732880600000|2024-11-29 11:43:20|||||||||1
1732880650000|2024-11-29 11:44:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|137
1732880660000|2024-11-29 11:44:20|||||||||24
1732880670000|2024-11-29 11:44:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|104
1732880720000|2024-11-29 11:45:20|||||||||1
1732880730000|2024-11-29 11:45:30|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|45
1732880740000|2024-11-29 11:45:40|||||||||14
1732880750000|2024-11-29 11:45:50|||||||||2
1732880760000|2024-11-29 11:46:00|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|10
1732880770000|2024-11-29 11:46:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|20
1732880780000|2024-11-29 11:46:20|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|351
1732880870000|2024-11-29 11:47:50|||||||||25
1732880910000|2024-11-29 11:48:30||138.99||138.99||138.99||138.99|128
1732880920000|2024-11-29 11:48:40||139.04||139.04||139.04||139.04|0
1732880930000|2024-11-29 11:48:50|139.07|138.99|139.12|138.99|139.12|138.99|139.07|138.99|1
1732880940000|2024-11-29 11:49:00|139.07||139.07||139.07||139.07||0
1732880960000|2024-11-29 11:49:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|17
1732881010000|2024-11-29 11:50:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|27
1732881020000|2024-11-29 11:50:20||138.84||138.84||138.84||138.84|14
1732881030000|2024-11-29 11:50:30||138.89||138.89||138.89||138.84|4
1732881050000|2024-11-29 11:50:50|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|1349
1732881060000|2024-11-29 11:51:00|139.17|139.04|139.12|139.04|139.17|139.09|139.12|139.04|10087
1732881070000|2024-11-29 11:51:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|22
1732881110000|2024-11-29 11:51:50|||||||||7
1732881130000|2024-11-29 11:52:10|139.12|139.04|139.12|139.04|139.12|139.04|139.07|139.04|2
1732881180000|2024-11-29 11:53:00|||||||||2
1732881190000|2024-11-29 11:53:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|1
1732881200000|2024-11-29 11:53:20|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|1
1732881210000|2024-11-29 11:53:30|139.07|138.94|138.97|138.89|139.12|138.94|138.97|138.89|2
1732881220000|2024-11-29 11:53:40|139.02||139.02||139.02||139.02||13
1732881230000|2024-11-29 11:53:50|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.94|241
1732881260000|2024-11-29 11:54:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|3
1732881280000|2024-11-29 11:54:40|139.02||138.97||139.02||138.97||1
1732881290000|2024-11-29 11:54:50|139.02||138.97||139.02||138.97||1
1732881300000|2024-11-29 11:55:00|139.02||138.97||139.02||138.97||0
1732881310000|2024-11-29 11:55:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.89|5
1732881320000|2024-11-29 11:55:20|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|460
1732881350000|2024-11-29 11:55:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|11
1732881360000|2024-11-29 11:56:00|||||||||1
1732881400000|2024-11-29 11:56:40|||||||||6
1732881410000|2024-11-29 11:56:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1732881420000|2024-11-29 11:57:00|||||||||4
1732881450000|2024-11-29 11:57:30|||||||||11
1732881460000|2024-11-29 11:57:40|||||||||11
1732881490000|2024-11-29 11:58:10|||||||||1
1732881530000|2024-11-29 11:58:50|139.17||139.12||139.17||139.12||6
1732881570000|2024-11-29 11:59:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|23
1732881600000|2024-11-29 12:00:00|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|3
1732881630000|2024-11-29 12:00:30|||||||||4
1732881670000|2024-11-29 12:01:10|||||||||2
1732881710000|2024-11-29 12:01:50|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|10014
1732881720000|2024-11-29 12:02:00|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|14
1732881730000|2024-11-29 12:02:10||138.84||138.89||138.89||138.84|0
1732881740000|2024-11-29 12:02:20|||||||||1
1732881750000|2024-11-29 12:02:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|2
1732881800000|2024-11-29 12:03:20|||||||||1
1732881810000|2024-11-29 12:03:30|139.07||139.07||139.07||139.02||12
1732881820000|2024-11-29 12:03:40|139.02||139.07||139.07||139.02||6
1732881830000|2024-11-29 12:03:50||138.99||138.99||138.99||138.94|1
1732881840000|2024-11-29 12:04:00|||||||||3
1732881870000|2024-11-29 12:04:30|||||||||1
1732881880000|2024-11-29 12:04:40|||||||||1
1732881890000|2024-11-29 12:04:50|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|42
1732881900000|2024-11-29 12:05:00||139.04||139.04||139.04||138.99|0
1732881910000|2024-11-29 12:05:10|139.17||139.17||139.17||139.17||22
1732881920000|2024-11-29 12:05:20||139.09||139.09||139.09||139.09|0
1732881970000|2024-11-29 12:06:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|18
1732881980000|2024-11-29 12:06:20|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|56
1732882000000|2024-11-29 12:06:40|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|13
1732882010000|2024-11-29 12:06:50|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.09|0
1732882040000|2024-11-29 12:07:20|139.12|139.04|139.17|139.04|139.17|139.04|139.12|139.04|24
1732882050000|2024-11-29 12:07:30||139.09||139.09||139.09||139.09|0
1732882060000|2024-11-29 12:07:40|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|11
1732882070000|2024-11-29 12:07:50|139.17||139.12||139.17||139.12||0
1732882080000|2024-11-29 12:08:00|||||||||15
1732882090000|2024-11-29 12:08:10|139.17||139.17||139.17||139.12||6
1732882100000|2024-11-29 12:08:20|139.12||139.12||139.12||139.12||0
1732882110000|2024-11-29 12:08:30|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|6
1732882120000|2024-11-29 12:08:40||138.94||138.94||138.94||138.94|3
1732882130000|2024-11-29 12:08:50|139.02|138.99|139.07|138.94|139.07|138.99|139.02|138.94|6
1732882140000|2024-11-29 12:09:00|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|2
1732882150000|2024-11-29 12:09:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|42
1732882210000|2024-11-29 12:10:10|||||||||4
1732882240000|2024-11-29 12:10:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|111
1732882250000|2024-11-29 12:10:50||138.94||138.94||138.94||138.94|0
1732882260000|2024-11-29 12:11:00||138.99||138.99||138.99||138.94|0
1732882270000|2024-11-29 12:11:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|9
1732882280000|2024-11-29 12:11:20|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.99|13
1732882290000|2024-11-29 12:11:30|139.07|139.04|139.12|138.99|139.12|139.04|139.07|138.99|0
1732882300000|2024-11-29 12:11:40|139.07|139.04|139.07|138.99|139.12|139.04|139.07|138.99|0
1732882320000|2024-11-29 12:12:00|||||||||1
1732882330000|2024-11-29 12:12:10|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|1
1732882340000|2024-11-29 12:12:20|139.07||139.07||139.12||139.07||0
1732882350000|2024-11-29 12:12:30|139.12||139.07||139.12||139.07||0
1732882360000|2024-11-29 12:12:40|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|0
1732882370000|2024-11-29 12:12:50|139.07||139.07||139.07||139.07||0
1732882380000|2024-11-29 12:13:00|139.12||139.07||139.12||139.07||1
1732882420000|2024-11-29 12:13:40|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|5
1732882430000|2024-11-29 12:13:50|139.07||139.07||139.12||139.07||0
1732882440000|2024-11-29 12:14:00|139.12||139.12||139.12||139.12||0
1732882450000|2024-11-29 12:14:10|139.07||139.07||139.07||139.07||0
1732882460000|2024-11-29 12:14:20|139.12||139.07||139.12||139.07||3
1732882470000|2024-11-29 12:14:30|139.12|139.04|139.12|139.04|139.12|139.04|139.07|139.04|0
1732882480000|2024-11-29 12:14:40|139.07|138.99|139.12|138.99|139.12|138.99|139.07|138.99|2
1732882500000|2024-11-29 12:15:00||139.04||139.04||139.04||139.04|0
1732882520000|2024-11-29 12:15:20|139.07|138.99|139.12|138.99|139.12|138.99|139.07|138.99|4
1732882530000|2024-11-29 12:15:30|139.07||139.07||139.12||139.07||0
1732882550000|2024-11-29 12:15:50||138.94||138.94||138.94||138.94|2
1732882560000|2024-11-29 12:16:00||138.99||138.99||138.99||138.94|1
1732882580000|2024-11-29 12:16:20|139.12|139.04|139.12|138.99|139.12|139.04|139.07|138.99|6
1732882590000|2024-11-29 12:16:30|139.07||139.07||139.07||139.07||9
1732882600000|2024-11-29 12:16:40|||||||||1
1732882680000|2024-11-29 12:18:00||138.94||138.94||138.94||138.94|2
1732882700000|2024-11-29 12:18:20|139.02|138.99|139.02|138.94|139.02|138.99|139.02|138.94|2
1732882710000|2024-11-29 12:18:30|139.07||139.07||139.07||139.02||0
1732882730000|2024-11-29 12:18:50|139.02|138.99|139.07|138.94|139.07|138.99|139.02|138.94|0
1732882740000|2024-11-29 12:19:00||138.99||138.99||138.99||138.99|0
1732882750000|2024-11-29 12:19:10|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|20
1732882760000|2024-11-29 12:19:20|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.94|0
1732882770000|2024-11-29 12:19:30|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|6
1732882780000|2024-11-29 12:19:40|138.97||138.97||139.02||138.97||0
1732882790000|2024-11-29 12:19:50|139.02||139.02||139.02||138.97||0
1732882800000|2024-11-29 12:20:00||138.94||138.94||138.94||138.94|0
1732882860000|2024-11-29 12:21:00|||||||||1
1732882900000|2024-11-29 12:21:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|6
1732882910000|2024-11-29 12:21:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|5
1732883000000|2024-11-29 12:23:20|||||||||2
1732883060000|2024-11-29 12:24:20||138.89||138.89||138.89||138.89|6
1732883070000|2024-11-29 12:24:30||138.94||138.94||138.94||138.89|5
1732883080000|2024-11-29 12:24:40||138.89||138.94||138.94||138.89|2
1732883130000|2024-11-29 12:25:30|139.07|138.99|139.07|138.99|139.12|138.99|139.07|138.99|297
1732883170000|2024-11-29 12:26:10||138.94||138.99||138.99||138.94|35
1732883180000|2024-11-29 12:26:20||138.94||138.99||138.99||138.94|1
1732883190000|2024-11-29 12:26:30|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|71
1732883200000|2024-11-29 12:26:40|139.02|138.99|139.07|138.94|139.07|138.99|139.02|138.94|3
1732883210000|2024-11-29 12:26:50|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.94|0
1732883250000|2024-11-29 12:27:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|27
1732883310000|2024-11-29 12:28:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|8
1732883350000|2024-11-29 12:29:10|||||||||2
1732883360000|2024-11-29 12:29:20|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|1
1732883370000|2024-11-29 12:29:30|138.97|138.89|139.02|138.89|139.02|138.89|138.97|138.89|2
1732883380000|2024-11-29 12:29:40|138.97||138.97||138.97||138.97||0
1732883420000|2024-11-29 12:30:20|139.02||138.97||139.02||138.97||6
1732883450000|2024-11-29 12:30:50|139.02||139.02||139.02||138.97||2
1732883460000|2024-11-29 12:31:00|138.97||138.97||138.97||138.97||0
1732883470000|2024-11-29 12:31:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|9
1732883480000|2024-11-29 12:31:20|||||||||1
1732883500000|2024-11-29 12:31:40|||||||||14
1732883520000|2024-11-29 12:32:00||138.89||138.94||138.94||138.89|5
1732883530000|2024-11-29 12:32:10|||||||||1
1732883540000|2024-11-29 12:32:20||138.89||138.94||138.94||138.89|9
1732883550000|2024-11-29 12:32:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|5
1732883580000|2024-11-29 12:33:00|139.02||139.02||139.02||138.97||14
1732883590000|2024-11-29 12:33:10|138.97||138.97||138.97||138.97||2
1732883600000|2024-11-29 12:33:20|139.02||138.97||139.02||138.97||1
1732883610000|2024-11-29 12:33:30|||||||||10
1732883620000|2024-11-29 12:33:40|138.92|138.84|138.92|138.84|138.92|138.89|138.92|138.84|1
1732883660000|2024-11-29 12:34:20|138.97||138.92||138.97||138.92||2
1732883700000|2024-11-29 12:35:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|92
1732883730000|2024-11-29 12:35:30|||||||||2
1732883750000|2024-11-29 12:35:50|||||||||2
1732883790000|2024-11-29 12:36:30|||||||||201
1732883800000|2024-11-29 12:36:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|8
1732883820000|2024-11-29 12:37:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|8
1732883830000|2024-11-29 12:37:10|138.92||138.87||138.92||138.87||0
1732883860000|2024-11-29 12:37:40|||||||||1
1732883870000|2024-11-29 12:37:50|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|5
1732883880000|2024-11-29 12:38:00|138.82|138.79|138.87|138.74|138.87|138.79|138.82|138.74|0
1732883890000|2024-11-29 12:38:10|138.82|138.79|138.82|138.74|138.87|138.79|138.82|138.74|2
1732883900000|2024-11-29 12:38:20|138.87||138.87||138.87||138.82||0
1732883910000|2024-11-29 12:38:30|138.82||138.82||138.82||138.82||0
1732883940000|2024-11-29 12:39:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|129
1732883960000|2024-11-29 12:39:20|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|2
1732883970000|2024-11-29 12:39:30||138.84||138.84||138.84||138.84|0
1732883980000|2024-11-29 12:39:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|1
1732883990000|2024-11-29 12:39:50|||||||||1
1732884020000|2024-11-29 12:40:20|||||||||1
1732884080000|2024-11-29 12:41:20|||||||||68
1732884110000|2024-11-29 12:41:50||138.74||138.74||138.74||138.74|11
1732884120000|2024-11-29 12:42:00|138.82||138.82||138.82||138.82||0
1732884140000|2024-11-29 12:42:20|138.87||138.87||138.87||138.87||5
1732884150000|2024-11-29 12:42:30|138.82|138.79|138.87|138.79|138.87|138.79|138.82|138.79|0
1732884160000|2024-11-29 12:42:40|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|2
1732884170000|2024-11-29 12:42:50|138.82||138.82||138.87||138.82||0
1732884180000|2024-11-29 12:43:00|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|1
1732884190000|2024-11-29 12:43:10|138.87||138.92||138.92||138.87||0
1732884200000|2024-11-29 12:43:20|138.87||138.87||138.92||138.87||0
1732884210000|2024-11-29 12:43:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732884220000|2024-11-29 12:43:40|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|1
1732884230000|2024-11-29 12:43:50|138.87||138.87||138.87||138.87||0
1732884240000|2024-11-29 12:44:00|138.92||138.87||138.92||138.87||0
1732884280000|2024-11-29 12:44:40||138.74||138.74||138.74||138.74|7
1732884290000|2024-11-29 12:44:50|138.82|138.79|138.82|138.74|138.82|138.79|138.82|138.74|1
1732884300000|2024-11-29 12:45:00|||||||||6
1732884310000|2024-11-29 12:45:10|||||||||5
1732884360000|2024-11-29 12:46:00|||||||||1
1732884370000|2024-11-29 12:46:10|||||||||1
1732884380000|2024-11-29 12:46:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|18
1732884410000|2024-11-29 12:46:50|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|105
1732884420000|2024-11-29 12:47:00||138.64||138.69||138.69||138.64|3
1732884430000|2024-11-29 12:47:10|||||||||1
1732884440000|2024-11-29 12:47:20|||||||||1
1732884450000|2024-11-29 12:47:30|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|11
1732884460000|2024-11-29 12:47:40|138.77||138.72||138.77||138.72||0
1732884470000|2024-11-29 12:47:50|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.64|14
1732884490000|2024-11-29 12:48:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|14
1732884500000|2024-11-29 12:48:20||138.69||138.69||138.69||138.69|2
1732884510000|2024-11-29 12:48:30|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.74|0
1732884550000|2024-11-29 12:49:10|||||||||2
1732884630000|2024-11-29 12:50:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|45
1732884650000|2024-11-29 12:50:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732884660000|2024-11-29 12:51:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|234
1732884680000|2024-11-29 12:51:20|138.82||138.77||138.82||138.77||342
1732884690000|2024-11-29 12:51:30|138.82||138.82||138.82||138.77||0
1732884700000|2024-11-29 12:51:40|138.77||138.82||138.82||138.77||0
1732884710000|2024-11-29 12:51:50|138.77||138.82||138.82||138.77||1
1732884720000|2024-11-29 12:52:00||138.74||138.69||138.74||138.69|5
1732884730000|2024-11-29 12:52:10||138.74||138.74||138.74||138.74|0
1732884770000|2024-11-29 12:52:50|||||||||1
1732884780000|2024-11-29 12:53:00|||||||||1
1732884810000|2024-11-29 12:53:30|||||||||2
1732884830000|2024-11-29 12:53:50|138.87||138.82||138.87||138.82||99
1732884840000|2024-11-29 12:54:00|||||||||14
1732884890000|2024-11-29 12:54:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|7
1732884900000|2024-11-29 12:55:00|||||||||1
1732884920000|2024-11-29 12:55:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1732884930000|2024-11-29 12:55:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|10
1732884940000|2024-11-29 12:55:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|4
1732884950000|2024-11-29 12:55:50|||||||||1
1732884990000|2024-11-29 12:56:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|46
1732885000000|2024-11-29 12:56:40|||||||||1
1732885010000|2024-11-29 12:56:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|54
1732885020000|2024-11-29 12:57:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|15
1732885030000|2024-11-29 12:57:10|||||||||42
1732885050000|2024-11-29 12:57:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|277
1732885070000|2024-11-29 12:57:50|||||||||122
1732885080000|2024-11-29 12:58:00|||||||||16
1732885090000|2024-11-29 12:58:10|||||||||15
1732885100000|2024-11-29 12:58:20|||||||||49
1732885120000|2024-11-29 12:58:40|||||||||44
1732885130000|2024-11-29 12:58:50|||||||||42
1732885150000|2024-11-29 12:59:10|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|102
1732885160000|2024-11-29 12:59:20|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|152
1732885180000|2024-11-29 12:59:40|||||||||60
1732885190000|2024-11-29 12:59:50|||||||||51
1732885200000|2024-11-29 13:00:00|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|252
1732885220000|2024-11-29 13:00:20|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|106
1732885230000|2024-11-29 13:00:30|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|131
1732885240000|2024-11-29 13:00:40|||||||||28
1732885250000|2024-11-29 13:00:50|||||||||44
1732885260000|2024-11-29 13:01:00|||||||||43
1732885280000|2024-11-29 13:01:20|||||||||52
1732885290000|2024-11-29 13:01:30|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|287
1732885300000|2024-11-29 13:01:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|20
1732885310000|2024-11-29 13:01:50|||||||||41
1732885320000|2024-11-29 13:02:00|138.67||138.62||138.67||138.62||40
1732885330000|2024-11-29 13:02:10|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|37
1732885340000|2024-11-29 13:02:20|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.59|0
1732885350000|2024-11-29 13:02:30|||||||||2
1732885380000|2024-11-29 13:03:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|369
1732885390000|2024-11-29 13:03:10|||||||||1
1732885400000|2024-11-29 13:03:20|||||||||240
1732885410000|2024-11-29 13:03:30|||||||||9
1732885420000|2024-11-29 13:03:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|95
1732885440000|2024-11-29 13:04:00|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|21
1732885450000|2024-11-29 13:04:10|138.72||138.67||138.72||138.67||0
1732885460000|2024-11-29 13:04:20|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|26
1732885470000|2024-11-29 13:04:30|||||||||1
1732885490000|2024-11-29 13:04:50|||||||||1
1732885500000|2024-11-29 13:05:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|89
1732885520000|2024-11-29 13:05:20|||||||||1
1732885540000|2024-11-29 13:05:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|38
1732885550000|2024-11-29 13:05:50|||||||||7000
1732885560000|2024-11-29 13:06:00|||||||||2
1732885570000|2024-11-29 13:06:10|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.54|24
1732885590000|2024-11-29 13:06:30|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|86
1732885600000|2024-11-29 13:06:40|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|33
1732885660000|2024-11-29 13:07:40|||||||||1
1732885670000|2024-11-29 13:07:50|138.77|138.69|138.77|138.69|138.77|138.69|138.72|138.64|84
1732885680000|2024-11-29 13:08:00||138.64||138.69||138.69||138.64|1
1732885730000|2024-11-29 13:08:50|||||||||21
1732885740000|2024-11-29 13:09:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|13
1732885750000|2024-11-29 13:09:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|6
1732885770000|2024-11-29 13:09:30|||||||||1
1732885790000|2024-11-29 13:09:50|||||||||3
1732885800000|2024-11-29 13:10:00|138.82|138.74|138.87|138.74|138.87|138.79|138.82|138.74|4
1732885810000|2024-11-29 13:10:10|138.82||138.82||138.87||138.82||0
1732885820000|2024-11-29 13:10:20|||||||||1
1732885830000|2024-11-29 13:10:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.74|3
1732885860000|2024-11-29 13:11:00|||||||||1
1732885910000|2024-11-29 13:11:50|||||||||7
1732885930000|2024-11-29 13:12:10|||||||||4
1732886010000|2024-11-29 13:13:30|||||||||1
1732886050000|2024-11-29 13:14:10|||||||||2
1732886070000|2024-11-29 13:14:30|138.82|138.74|138.87|138.74|138.87|138.74|138.82|138.74|7
1732886080000|2024-11-29 13:14:40|138.82||138.82||138.87||138.82||12
1732886090000|2024-11-29 13:14:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|39
1732886100000|2024-11-29 13:15:00|138.82|138.74|138.82|138.69|138.82|138.74|138.77|138.69|31
1732886110000|2024-11-29 13:15:10|138.77|138.74|138.77|138.69|138.77|138.74|138.77|138.69|48
1732886160000|2024-11-29 13:16:00||138.64||138.64||138.64||138.64|5
1732886170000|2024-11-29 13:16:10|138.72||138.72||138.72||138.72||0
1732886210000|2024-11-29 13:16:50|||||||||13
1732886220000|2024-11-29 13:17:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|27
1732886230000|2024-11-29 13:17:10|||||||||103
1732886240000|2024-11-29 13:17:20|||||||||6
1732886250000|2024-11-29 13:17:30|138.72|138.64|138.72|138.59|138.72|138.64|138.72|138.59|98
1732886260000|2024-11-29 13:17:40||138.64||138.64||138.64||138.59|0
1732886270000|2024-11-29 13:17:50|138.67|138.59|138.72|138.59|138.72|138.64|138.67|138.59|2
1732886280000|2024-11-29 13:18:00|138.67||138.72||138.72||138.67||1
1732886290000|2024-11-29 13:18:10|138.67|138.64|138.67|138.59|138.72|138.64|138.67|138.59|13
1732886300000|2024-11-29 13:18:20|138.72||138.67||138.72||138.67||0
1732886310000|2024-11-29 13:18:30|138.72|138.64|138.72|138.59|138.72|138.64|138.72|138.59|0
1732886320000|2024-11-29 13:18:40||138.64||138.59||138.64||138.59|2
1732886330000|2024-11-29 13:18:50||138.64||138.64||138.64||138.64|0
1732886350000|2024-11-29 13:19:10|||||||||20
1732886390000|2024-11-29 13:19:50|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|12
1732886400000|2024-11-29 13:20:00|138.72|138.64|138.72|138.59|138.72|138.64|138.72|138.59|0
1732886410000|2024-11-29 13:20:10||138.64||138.64||138.64||138.64|0
1732886420000|2024-11-29 13:20:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|1
1732886430000|2024-11-29 13:20:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|13
1732886470000|2024-11-29 13:21:10||138.59||138.64||138.64||138.59|12
1732886480000|2024-11-29 13:21:20||138.59||138.64||138.64||138.59|0
1732886490000|2024-11-29 13:21:30|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|9
1732886540000|2024-11-29 13:22:20|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|135
1732886550000|2024-11-29 13:22:30|138.62|138.54|138.62|138.54|138.62|138.59|138.62|138.54|2
1732886560000|2024-11-29 13:22:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|5
1732886570000|2024-11-29 13:22:50||138.54||138.59||138.59||138.54|5
1732886580000|2024-11-29 13:23:00||138.54||138.59||138.59||138.54|0
1732886600000|2024-11-29 13:23:20|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|3
1732886610000|2024-11-29 13:23:30||138.54||138.54||138.54||138.54|3
1732886620000|2024-11-29 13:23:40||138.59||138.59||138.59||138.54|0
1732886640000|2024-11-29 13:24:00|138.62|138.54|138.67|138.54|138.67|138.59|138.62|138.54|16
1732886650000|2024-11-29 13:24:10||138.59||138.54||138.59||138.54|0
1732886660000|2024-11-29 13:24:20||138.59||138.59||138.59||138.54|0
1732886670000|2024-11-29 13:24:30|138.62|138.54|138.62|138.54|138.67|138.59|138.62|138.54|1
1732886690000|2024-11-29 13:24:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|4
1732886700000|2024-11-29 13:25:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|64
1732886730000|2024-11-29 13:25:30||138.49||138.49||138.49||138.49|2
1732886740000|2024-11-29 13:25:40|138.57||138.57||138.62||138.57||3
1732886760000|2024-11-29 13:26:00|||||||||1
1732886770000|2024-11-29 13:26:10||138.44||138.49||138.49||138.44|1
1732886790000|2024-11-29 13:26:30||138.44||138.49||138.49||138.44|0
1732886820000|2024-11-29 13:27:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|27
1732886830000|2024-11-29 13:27:10|||||||||1
1732886850000|2024-11-29 13:27:30|138.47|138.39|138.52|138.39|138.52|138.44|138.47|138.39|4
1732886860000|2024-11-29 13:27:40||138.44||138.44||138.44||138.44|0
1732886870000|2024-11-29 13:27:50|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|2
1732886910000|2024-11-29 13:28:30|||||||||58
1732886970000|2024-11-29 13:29:30|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|82
1732886980000|2024-11-29 13:29:40|||||||||2
1732886990000|2024-11-29 13:29:50||138.49||138.49||138.49||138.49|0
1732887000000|2024-11-29 13:30:00|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|1
1732887010000|2024-11-29 13:30:10|138.52||138.57||138.57||138.52||0
1732887020000|2024-11-29 13:30:20|138.52||138.57||138.57||138.52||0
1732887030000|2024-11-29 13:30:30|138.52|138.39|138.52|138.39|138.57|138.39|138.52|138.39|12
1732887040000|2024-11-29 13:30:40||138.44||138.44||138.44||138.44|0
1732887050000|2024-11-29 13:30:50|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|7
1732887060000|2024-11-29 13:31:00||138.39||138.44||138.44||138.39|2
1732887070000|2024-11-29 13:31:10||138.39||138.39||138.44||138.39|25
1732887080000|2024-11-29 13:31:20|138.47||138.52||138.52||138.47||54
1732887090000|2024-11-29 13:31:30||138.44||138.39||138.44||138.39|19
1732887100000|2024-11-29 13:31:40||138.44||138.44||138.44||138.44|0
1732887130000|2024-11-29 13:32:10|||||||||1
1732887140000|2024-11-29 13:32:20|||||||||13
1732887150000|2024-11-29 13:32:30|||||||||5
1732887170000|2024-11-29 13:32:50|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|14
1732887180000|2024-11-29 13:33:00|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|22
1732887200000|2024-11-29 13:33:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|0
1732887240000|2024-11-29 13:34:00|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|42
1732887270000|2024-11-29 13:34:30|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|17
1732887280000|2024-11-29 13:34:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|2
1732887290000|2024-11-29 13:34:50|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|1
1732887300000|2024-11-29 13:35:00|138.52|138.49|138.57|138.44|138.57|138.49|138.52|138.44|7
1732887310000|2024-11-29 13:35:10||138.49||138.44||138.49||138.44|13
1732887320000|2024-11-29 13:35:20||138.49||138.49||138.49||138.49|11
1732887330000|2024-11-29 13:35:30||138.44||138.49||138.49||138.44|2
1732887340000|2024-11-29 13:35:40||138.44||138.49||138.49||138.44|5
1732887350000|2024-11-29 13:35:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|1
1732887360000|2024-11-29 13:36:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|19
1732887370000|2024-11-29 13:36:10|138.57||138.52||138.57||138.52||0
1732887390000|2024-11-29 13:36:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|1
1732887420000|2024-11-29 13:37:00|||||||||1
1732887430000|2024-11-29 13:37:10|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|636
1732887440000|2024-11-29 13:37:20||138.39||138.39||138.39||138.39|17
1732887450000|2024-11-29 13:37:30|138.47||138.47||138.47||138.47||0
1732887460000|2024-11-29 13:37:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|805
1732887470000|2024-11-29 13:37:50|||||||||15
1732887480000|2024-11-29 13:38:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|162
1732887520000|2024-11-29 13:38:40|||||||||400
1732887540000|2024-11-29 13:39:00|||||||||2
1732887560000|2024-11-29 13:39:20|||||||||3
1732887590000|2024-11-29 13:39:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|98
1732887600000|2024-11-29 13:40:00|138.37|138.29|138.32|138.24|138.42|138.34|138.32|138.24|872
1732887620000|2024-11-29 13:40:20|||||||||32
1732887630000|2024-11-29 13:40:30|||||||||4
1732887640000|2024-11-29 13:40:40|138.27|138.19|138.22|138.14|138.32|138.19|138.22|138.14|155
1732887650000|2024-11-29 13:40:50|||||||||3
1732887660000|2024-11-29 13:41:00|138.27||138.22||138.27||138.22||223
1732887670000|2024-11-29 13:41:10|||||||||58
1732887680000|2024-11-29 13:41:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|63
1732887690000|2024-11-29 13:41:30|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|29
1732887700000|2024-11-29 13:41:40|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|524
1732887710000|2024-11-29 13:41:50||138.09||138.14||138.14||138.09|12
1732887720000|2024-11-29 13:42:00||138.09||138.14||138.14||138.09|0
1732887730000|2024-11-29 13:42:10|||||||||3
1732887740000|2024-11-29 13:42:20|||||||||2
1732887770000|2024-11-29 13:42:50||138.09||138.14||138.14||138.09|2
1732887790000|2024-11-29 13:43:10||138.09||138.14||138.14||138.09|40
1732887800000|2024-11-29 13:43:20|138.17|138.09|138.22|138.09|138.22|138.09|138.17|138.09|16
1732887810000|2024-11-29 13:43:30|138.17||138.17||138.17||138.17||0
1732887830000|2024-11-29 13:43:50|138.12|138.04|138.17|138.04|138.17|138.04|138.12|138.04|76
1732887840000|2024-11-29 13:44:00||138.09||138.09||138.09||138.04|24
1732887860000|2024-11-29 13:44:20|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|76
1732887870000|2024-11-29 13:44:30||138.09||138.14||138.14||138.09|6
1732887890000|2024-11-29 13:44:50||138.09||138.09||138.09||138.09|2
1732887900000|2024-11-29 13:45:00|138.17|138.14|138.17|138.09|138.17|138.14|138.17|138.09|13
1732887910000|2024-11-29 13:45:10|||||||||53
1732887930000|2024-11-29 13:45:30|||||||||50
1732887940000|2024-11-29 13:45:40|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.09|3
1732887950000|2024-11-29 13:45:50|||||||||14
1732888000000|2024-11-29 13:46:40|||||||||1
1732888010000|2024-11-29 13:46:50|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|45
1732888020000|2024-11-29 13:47:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|15
1732888030000|2024-11-29 13:47:10|||||||||2
1732888040000|2024-11-29 13:47:20||138.09||138.14||138.14||138.09|27
1732888070000|2024-11-29 13:47:50|||||||||1
1732888090000|2024-11-29 13:48:10|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|221
1732888100000|2024-11-29 13:48:20|||||||||2
1732888130000|2024-11-29 13:48:50|||||||||2
1732888140000|2024-11-29 13:49:00|||||||||24
1732888150000|2024-11-29 13:49:10|||||||||39
1732888160000|2024-11-29 13:49:20|||||||||6
1732888180000|2024-11-29 13:49:40|||||||||5
1732888190000|2024-11-29 13:49:50|||||||||106
1732888200000|2024-11-29 13:50:00|||||||||15
1732888210000|2024-11-29 13:50:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|22
1732888220000|2024-11-29 13:50:20|138.17|138.09|138.12|138.04|138.17|138.09|138.12|138.04|17
1732888250000|2024-11-29 13:50:50|138.17|138.09|138.17|138.04|138.17|138.09|138.12|138.04|221
1732888260000|2024-11-29 13:51:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|511
1732888270000|2024-11-29 13:51:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|26
1732888290000|2024-11-29 13:51:30|||||||||1
1732888300000|2024-11-29 13:51:40||137.99||137.99||138.04||137.99|1
1732888310000|2024-11-29 13:51:50||138.04||138.04||138.04||137.99|1
1732888320000|2024-11-29 13:52:00||137.99||138.04||138.04||137.99|11
1732888330000|2024-11-29 13:52:10||137.99||138.04||138.04||137.99|15
1732888340000|2024-11-29 13:52:20|138.07|137.99|138.07|137.99|138.12|137.99|138.07|137.99|2
1732888350000|2024-11-29 13:52:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|199
1732888380000|2024-11-29 13:53:00||137.89||137.89||137.94||137.89|26
1732888390000|2024-11-29 13:53:10||137.94||137.94||137.94||137.94|1
1732888400000|2024-11-29 13:53:20|||||||||1
1732888410000|2024-11-29 13:53:30|||||||||1
1732888420000|2024-11-29 13:53:40|||||||||2
1732888440000|2024-11-29 13:54:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|88
1732888450000|2024-11-29 13:54:10||137.94||137.94||137.99||137.94|14
1732888460000|2024-11-29 13:54:20|138.02||138.02||138.07||138.02||0
1732888490000|2024-11-29 13:54:50|||||||||4
1732888500000|2024-11-29 13:55:00||137.89||137.89||137.94||137.89|111
1732888510000|2024-11-29 13:55:10||137.94||137.94||137.94||137.94|1
1732888520000|2024-11-29 13:55:20|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|70
1732888550000|2024-11-29 13:55:50|138.02|137.94|138.07|137.94|138.07|137.94|138.02|137.94|16
1732888560000|2024-11-29 13:56:00|138.02|137.99|138.07|137.99|138.07|137.99|138.02|137.99|2
1732888570000|2024-11-29 13:56:10|138.02|137.94|138.02|137.94|138.07|137.94|138.02|137.94|1
1732888590000|2024-11-29 13:56:30|138.07||138.02||138.07||138.02||10
1732888600000|2024-11-29 13:56:40|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.99|39
1732888610000|2024-11-29 13:56:50|138.12|138.04|138.12|138.04|138.12|138.04|138.12|137.99|32
1732888620000|2024-11-29 13:57:00|138.17|138.09|138.12|138.04|138.17|138.09|138.12|138.04|543
1732888630000|2024-11-29 13:57:10|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|29
1732888650000|2024-11-29 13:57:30|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|12
1732888680000|2024-11-29 13:58:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|283
1732888690000|2024-11-29 13:58:10|||||||||73
1732888700000|2024-11-29 13:58:20|||||||||1
1732888710000|2024-11-29 13:58:30|||||||||25
1732888720000|2024-11-29 13:58:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|116
1732888740000|2024-11-29 13:59:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|62
1732888750000|2024-11-29 13:59:10|||||||||1
1732888760000|2024-11-29 13:59:20||137.99||137.99||138.04||137.99|10
1732888770000|2024-11-29 13:59:30|138.07|138.04|138.12|137.99|138.12|138.04|138.07|137.99|2
1732888780000|2024-11-29 13:59:40||138.04||137.99||138.04||137.99|1
1732888790000|2024-11-29 13:59:50||138.04||138.04||138.04||137.99|1
1732888800000|2024-11-29 14:00:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|636
1732888810000|2024-11-29 14:00:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|3
1732888820000|2024-11-29 14:00:20|138.17||138.17||138.17||138.12||50
1732888830000|2024-11-29 14:00:30|138.12|138.09|138.17|138.09|138.17|138.09|138.12|138.09|2
1732888850000|2024-11-29 14:00:50|||||||||1
1732888860000|2024-11-29 14:01:00|||||||||4
1732888870000|2024-11-29 14:01:10|||||||||5
1732888890000|2024-11-29 14:01:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|104
1732888900000|2024-11-29 14:01:40|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|217
1732888930000|2024-11-29 14:02:10|||||||||2
1732888950000|2024-11-29 14:02:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|67
1732888960000|2024-11-29 14:02:40||138.19||138.19||138.24||138.19|122
1732888970000|2024-11-29 14:02:50|138.27|138.24|138.32|138.24|138.32|138.24|138.27|138.24|12
1732888980000|2024-11-29 14:03:00||138.19||138.24||138.24||138.19|1
1732888990000|2024-11-29 14:03:10|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|6
1732889000000|2024-11-29 14:03:20|||||||||1
1732889030000|2024-11-29 14:03:50|||||||||23
1732889110000|2024-11-29 14:05:10|||||||||1
1732889120000|2024-11-29 14:05:20|138.32||138.27||138.32||138.27||61
1732889130000|2024-11-29 14:05:30|||||||||36
1732889160000|2024-11-29 14:06:00|||||||||1
1732889170000|2024-11-29 14:06:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|33
1732889200000|2024-11-29 14:06:40|138.27|138.19|138.27|138.19|138.27|138.24|138.27|138.19|91
1732889210000|2024-11-29 14:06:50|138.32||138.32||138.32||138.32||0
1732889220000|2024-11-29 14:07:00|138.27|138.24|138.27|138.19|138.27|138.24|138.27|138.19|0
1732889260000|2024-11-29 14:07:40||138.14||138.14||138.14||138.14|52
1732889270000|2024-11-29 14:07:50|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|44
1732889280000|2024-11-29 14:08:00||138.14||138.19||138.19||138.14|0
1732889330000|2024-11-29 14:08:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|30
1732889340000|2024-11-29 14:09:00|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|2
1732889350000|2024-11-29 14:09:10|138.27||138.27||138.32||138.27||1
1732889390000|2024-11-29 14:09:50|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|0
1732889400000|2024-11-29 14:10:00|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|8
1732889410000|2024-11-29 14:10:10|138.27||138.27||138.27||138.27||0
1732889420000|2024-11-29 14:10:20|138.32|138.24|138.32|138.19|138.32|138.24|138.27|138.19|1
1732889430000|2024-11-29 14:10:30|138.27||138.27||138.27||138.27||0
1732889460000|2024-11-29 14:11:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|11
1732889490000|2024-11-29 14:11:30||138.19||138.19||138.19||138.19|6
1732889500000|2024-11-29 14:11:40|138.27|138.24|138.27|138.19|138.32|138.24|138.27|138.19|45
1732889530000|2024-11-29 14:12:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|28
1732889540000|2024-11-29 14:12:20|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|14
1732889550000|2024-11-29 14:12:30|138.17|138.09|138.17|138.09|138.22|138.09|138.17|138.09|1
1732889580000|2024-11-29 14:13:00||138.04||138.04||138.04||138.04|8
1732889590000|2024-11-29 14:13:10|138.12|138.09|138.12|138.04|138.17|138.09|138.12|138.04|1
1732889600000|2024-11-29 14:13:20|138.17|138.09|138.17|138.09|138.17|138.09|138.12|138.09|0
1732889620000|2024-11-29 14:13:40|||||||||1
1732889640000|2024-11-29 14:14:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|250
1732889660000|2024-11-29 14:14:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|15
1732889680000|2024-11-29 14:14:40|||||||||1
1732889710000|2024-11-29 14:15:10|138.22||138.22||138.22||138.22||9
1732889720000|2024-11-29 14:15:20|138.17||138.17||138.17||138.17||1
1732889730000|2024-11-29 14:15:30|||||||||19
1732889740000|2024-11-29 14:15:40|||||||||2
1732889750000|2024-11-29 14:15:50|138.12|138.04|138.12|138.04|138.17|138.04|138.12|138.04|11
1732889780000|2024-11-29 14:16:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|5
1732889800000|2024-11-29 14:16:40||138.04||138.04||138.04||138.04|1
1732889810000|2024-11-29 14:16:50||138.09||138.09||138.09||138.04|0
1732889820000|2024-11-29 14:17:00||138.04||138.09||138.09||138.04|0
1732889830000|2024-11-29 14:17:10|138.22|138.14|138.22|138.09|138.22|138.14|138.17|138.09|12
1732889840000|2024-11-29 14:17:20|138.17|138.14|138.22|138.09|138.22|138.14|138.17|138.09|19
1732889850000|2024-11-29 14:17:30|138.17||138.22||138.22||138.17||9
1732889860000|2024-11-29 14:17:40|138.17||138.17||138.17||138.17||0
1732889870000|2024-11-29 14:17:50|||||||||1
1732889910000|2024-11-29 14:18:30|||||||||15
1732889940000|2024-11-29 14:19:00|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|8
1732889950000|2024-11-29 14:19:10|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|28
1732889960000|2024-11-29 14:19:20|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|1
1732889970000|2024-11-29 14:19:30||138.04||138.09||138.09||138.04|0
1732889990000|2024-11-29 14:19:50|138.22|138.14|138.22|138.09|138.22|138.14|138.17|138.09|2
1732890000000|2024-11-29 14:20:00|138.17||138.17||138.17||138.17||0
1732890010000|2024-11-29 14:20:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|2
1732890090000|2024-11-29 14:21:30|138.27|138.19|138.27|138.14|138.27|138.19|138.27|138.14|44
1732890100000|2024-11-29 14:21:40|138.22||138.22||138.27||138.22||0
1732890110000|2024-11-29 14:21:50|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|3
1732890120000|2024-11-29 14:22:00|138.27|138.19|138.27|138.19|138.27|138.19|138.22|138.19|4
1732890130000|2024-11-29 14:22:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|32
1732890140000|2024-11-29 14:22:20|||||||||3
1732890150000|2024-11-29 14:22:30|138.27||138.27||138.27||138.27||3
1732890160000|2024-11-29 14:22:40||138.19||138.14||138.19||138.14|0
1732890170000|2024-11-29 14:22:50|138.22|138.19|138.27|138.19|138.27|138.19|138.22|138.19|0
1732890180000|2024-11-29 14:23:00||138.14||138.19||138.19||138.14|0
1732890220000|2024-11-29 14:23:40|||||||||1
1732890260000|2024-11-29 14:24:20|||||||||2
1732890270000|2024-11-29 14:24:30|||||||||15
1732890290000|2024-11-29 14:24:50|||||||||50
1732890300000|2024-11-29 14:25:00|||||||||5
1732890320000|2024-11-29 14:25:20|||||||||1
1732890370000|2024-11-29 14:26:10|138.32||138.27||138.32||138.27||21
1732890390000|2024-11-29 14:26:30|||||||||1
1732890430000|2024-11-29 14:27:10|||||||||5
1732890440000|2024-11-29 14:27:20|||||||||2
1732890510000|2024-11-29 14:28:30|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|64
1732890520000|2024-11-29 14:28:40|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|85
1732890530000|2024-11-29 14:28:50|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.09|91
1732890540000|2024-11-29 14:29:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|2
1732890550000|2024-11-29 14:29:10|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|15
1732890600000|2024-11-29 14:30:00|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|52
1732890620000|2024-11-29 14:30:20|138.27|138.19|138.27|138.19|138.27|138.19|138.22|138.19|44
1732890630000|2024-11-29 14:30:30|138.32|138.24|138.32|138.19|138.32|138.24|138.27|138.19|40
1732890640000|2024-11-29 14:30:40||138.24||138.24||138.24||138.19|2
1732890650000|2024-11-29 14:30:50|138.27|138.19|138.27|138.19|138.32|138.19|138.27|138.19|1
1732890660000|2024-11-29 14:31:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|0
1732890690000|2024-11-29 14:31:30|138.37|138.29|138.37|138.29|138.37|138.29|138.32|138.29|13
1732890710000|2024-11-29 14:31:50|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|232
1732890720000|2024-11-29 14:32:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.29|0
1732890730000|2024-11-29 14:32:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|2
1732890750000|2024-11-29 14:32:30|||||||||250
1732890760000|2024-11-29 14:32:40|138.52|138.44|138.52|138.39|138.52|138.44|138.52|138.39|27
1732890770000|2024-11-29 14:32:50|138.47|138.44|138.52|138.39|138.52|138.44|138.47|138.39|15
1732890780000|2024-11-29 14:33:00||138.44||138.44||138.44||138.39|1
1732890810000|2024-11-29 14:33:30|138.47|138.39|138.52|138.39|138.52|138.44|138.47|138.39|12
1732890820000|2024-11-29 14:33:40|138.47||138.47||138.52||138.47||0
1732890830000|2024-11-29 14:33:50||138.34||138.39||138.39||138.34|12
1732890850000|2024-11-29 14:34:10|||||||||59
1732890870000|2024-11-29 14:34:30|138.52|138.44|138.57|138.49|138.57|138.49|138.52|138.44|162
1732890900000|2024-11-29 14:35:00|138.62|138.54|138.62|138.49|138.62|138.54|138.57|138.49|32
1732890910000|2024-11-29 14:35:10|138.57||138.62||138.62||138.57||2
1732890920000|2024-11-29 14:35:20|138.67|138.54|138.62|138.54|138.67|138.54|138.62|138.54|3
1732890930000|2024-11-29 14:35:30|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.59|2
1732890940000|2024-11-29 14:35:40|||||||||25
1732890950000|2024-11-29 14:35:50|||||||||50
1732890960000|2024-11-29 14:36:00|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|44
1732890970000|2024-11-29 14:36:10|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.59|46
1732890980000|2024-11-29 14:36:20|138.67|138.59|138.67|138.59|138.72|138.59|138.67|138.59|0
1732890990000|2024-11-29 14:36:30||138.54||138.59||138.59||138.54|9
1732891010000|2024-11-29 14:36:50|138.62|138.54|138.62|138.54|138.67|138.59|138.62|138.54|30
1732891020000|2024-11-29 14:37:00|138.67|138.59|138.67|138.54|138.67|138.59|138.62|138.54|1
1732891030000|2024-11-29 14:37:10||138.59||138.54||138.59||138.54|0
1732891040000|2024-11-29 14:37:20||138.59||138.59||138.59||138.54|0
1732891050000|2024-11-29 14:37:30|138.62|138.54|138.67|138.54|138.67|138.59|138.62|138.54|10
1732891060000|2024-11-29 14:37:40|138.62|138.59|138.67|138.54|138.67|138.59|138.62|138.54|3
1732891070000|2024-11-29 14:37:50|138.62||138.62||138.67||138.62||0
1732891090000|2024-11-29 14:38:10|138.57|138.49|138.57|138.49|138.57|138.54|138.57|138.49|4
1732891100000|2024-11-29 14:38:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|9
1732891130000|2024-11-29 14:38:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|2
1732891140000|2024-11-29 14:39:00|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|1
1732891150000|2024-11-29 14:39:10||138.34||138.39||138.39||138.34|9
1732891170000|2024-11-29 14:39:30|138.52||138.47||138.52||138.47||5
1732891180000|2024-11-29 14:39:40|138.52||138.47||138.52||138.47||0
1732891190000|2024-11-29 14:39:50||138.34||138.39||138.39||138.34|1
1732891200000|2024-11-29 14:40:00||138.34||138.39||138.39||138.34|0
1732891210000|2024-11-29 14:40:10|138.52||138.47||138.52||138.47||0
1732891220000|2024-11-29 14:40:20|||||||||15
1732891230000|2024-11-29 14:40:30||138.34||138.39||138.39||138.34|7
1732891250000|2024-11-29 14:40:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|14
1732891260000|2024-11-29 14:41:00|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.39|0
1732891270000|2024-11-29 14:41:10|138.42|138.34|138.42|138.34|138.42|138.39|138.42|138.34|2
1732891280000|2024-11-29 14:41:20|138.47|138.39|138.47|138.34|138.47|138.39|138.47|138.34|5
1732891290000|2024-11-29 14:41:30|138.42||138.42||138.47||138.42||0
1732891300000|2024-11-29 14:41:40|138.37|138.29|138.42|138.29|138.42|138.29|138.37|138.29|9
1732891310000|2024-11-29 14:41:50|138.37||138.37||138.42||138.37||0
1732891320000|2024-11-29 14:42:00|138.32|138.24|138.37|138.24|138.37|138.29|138.32|138.24|77
1732891330000|2024-11-29 14:42:10|138.32||138.32||138.37||138.32||0
1732891340000|2024-11-29 14:42:20|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|113
1732891350000|2024-11-29 14:42:30|138.32|138.24|138.37|138.24|138.37|138.24|138.32|138.24|42
1732891360000|2024-11-29 14:42:40|138.42|138.29|138.37|138.29|138.42|138.29|138.37|138.29|1
1732891370000|2024-11-29 14:42:50|||||||||12
1732891380000|2024-11-29 14:43:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|10
1732891410000|2024-11-29 14:43:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.29|2
1732891470000|2024-11-29 14:44:30|138.47|138.39|138.47|138.34|138.47|138.39|138.42|138.34|7
1732891480000|2024-11-29 14:44:40|138.42||138.42||138.47||138.42||0
1732891490000|2024-11-29 14:44:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.34|6
1732891500000|2024-11-29 14:45:00|||||||||4
1732891510000|2024-11-29 14:45:10||138.34||138.39||138.39||138.34|17
1732891520000|2024-11-29 14:45:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|13
1732891570000|2024-11-29 14:46:10|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|28
1732891580000|2024-11-29 14:46:20|||||||||1
1732891590000|2024-11-29 14:46:30|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|2
1732891600000|2024-11-29 14:46:40||138.44||138.44||138.44||138.44|0
1732891610000|2024-11-29 14:46:50|138.57||138.52||138.57||138.52||10
1732891630000|2024-11-29 14:47:10|||||||||1
1732891680000|2024-11-29 14:48:00|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.44|18
1732891690000|2024-11-29 14:48:10|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|1
1732891700000|2024-11-29 14:48:20||138.39||138.44||138.44||138.39|3
1732891710000|2024-11-29 14:48:30|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|0
1732891730000|2024-11-29 14:48:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|2
1732891760000|2024-11-29 14:49:20|138.47|138.39|138.47|138.34|138.47|138.39|138.42|138.34|6
1732891770000|2024-11-29 14:49:30|138.42|138.39|138.47|138.39|138.47|138.39|138.42|138.34|0
1732891820000|2024-11-29 14:50:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|6
1732891830000|2024-11-29 14:50:30|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|2
1732891840000|2024-11-29 14:50:40|138.52||138.52||138.52||138.52||0
1732891850000|2024-11-29 14:50:50|138.47||138.47||138.47||138.47||0
1732891900000|2024-11-29 14:51:40|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|28
1732891930000|2024-11-29 14:52:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|7
1732891950000|2024-11-29 14:52:30|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|10
1732891980000|2024-11-29 14:53:00|138.37||138.37||138.37||138.37||22
1732891990000|2024-11-29 14:53:10|138.32|138.29|138.37|138.29|138.37|138.29|138.32|138.24|0
1732892020000|2024-11-29 14:53:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|742
1732892030000|2024-11-29 14:53:50|138.37|138.29|138.37|138.29|138.42|138.29|138.37|138.29|2
1732892040000|2024-11-29 14:54:00|138.42|138.34|138.42|138.34|138.42|138.34|138.37|138.34|3
1732892060000|2024-11-29 14:54:20|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|6
1732892070000|2024-11-29 14:54:30||138.29||138.34||138.34||138.29|0
1732892080000|2024-11-29 14:54:40||138.29||138.34||138.34||138.29|0
1732892100000|2024-11-29 14:55:00||138.29||138.34||138.34||138.29|1
1732892110000|2024-11-29 14:55:10|||||||||1
1732892140000|2024-11-29 14:55:40|||||||||5
1732892150000|2024-11-29 14:55:50|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|14
1732892160000|2024-11-29 14:56:00|138.32||138.32||138.32||138.32||1
1732892170000|2024-11-29 14:56:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|12
1732892180000|2024-11-29 14:56:20|||||||||1
1732892210000|2024-11-29 14:56:50|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|16
1732892220000|2024-11-29 14:57:00|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.24|14
1732892230000|2024-11-29 14:57:10||138.24||138.29||138.29||138.24|3
1732892240000|2024-11-29 14:57:20|138.42||138.37||138.42||138.37||0
1732892250000|2024-11-29 14:57:30|||||||||2
1732892260000|2024-11-29 14:57:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|1
1732892270000|2024-11-29 14:57:50||138.29||138.29||138.29||138.29|26
1732892280000|2024-11-29 14:58:00||138.34||138.34||138.34||138.34|3
1732892290000|2024-11-29 14:58:10||138.29||138.34||138.34||138.29|0
1732892340000|2024-11-29 14:59:00||138.29||138.34||138.34||138.29|0
1732892360000|2024-11-29 14:59:20|||||||||1
1732892370000|2024-11-29 14:59:30|||||||||1
1732892390000|2024-11-29 14:59:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|3
1732892400000|2024-11-29 15:00:00|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|9
1732892410000|2024-11-29 15:00:10|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|4
1732892430000|2024-11-29 15:00:30|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|14
1732892440000|2024-11-29 15:00:40|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|3
1732892450000|2024-11-29 15:00:50|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|10
1732892460000|2024-11-29 15:01:00||138.24||138.29||138.29||138.24|14
1732892470000|2024-11-29 15:01:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|0
1732892490000|2024-11-29 15:01:30|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.39|28
1732892500000|2024-11-29 15:01:40|138.42|138.34|138.47|138.34|138.47|138.39|138.42|138.34|3
1732892510000|2024-11-29 15:01:50|138.42||138.42||138.47||138.42||0
1732892520000|2024-11-29 15:02:00|138.47||138.47||138.47||138.47||0
1732892530000|2024-11-29 15:02:10|138.42||138.42||138.42||138.42||0
1732892540000|2024-11-29 15:02:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.34|3
1732892550000|2024-11-29 15:02:30|138.42|138.34|138.47|138.34|138.47|138.39|138.42|138.34|2
1732892560000|2024-11-29 15:02:40|138.42||138.42||138.47||138.42||0
1732892580000|2024-11-29 15:03:00|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.39|0
1732892590000|2024-11-29 15:03:10||138.34||138.39||138.39||138.34|0
1732892600000|2024-11-29 15:03:20|||||||||50
1732892610000|2024-11-29 15:03:30|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.39|8
1732892620000|2024-11-29 15:03:40|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|3
1732892630000|2024-11-29 15:03:50||138.44||138.49||138.49||138.44|0
1732892650000|2024-11-29 15:04:10|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|18
1732892660000|2024-11-29 15:04:20|138.67|138.54|138.67|138.59|138.67|138.59|138.67|138.54|7
1732892670000|2024-11-29 15:04:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|73
1732892680000|2024-11-29 15:04:40|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|21
1732892690000|2024-11-29 15:04:50|||||||||10
1732892700000|2024-11-29 15:05:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|36
1732892710000|2024-11-29 15:05:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|12
1732892720000|2024-11-29 15:05:20||138.59||138.64||138.64||138.59|14
1732892730000|2024-11-29 15:05:30|138.67|138.59|138.67|138.59|138.67|138.64|138.67|138.59|0
1732892780000|2024-11-29 15:06:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|35
1732892790000|2024-11-29 15:06:30|||||||||3
1732892800000|2024-11-29 15:06:40|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|115
1732892810000|2024-11-29 15:06:50|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|109
1732892820000|2024-11-29 15:07:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|14
1732892840000|2024-11-29 15:07:20|138.82|138.74|138.82|138.74|138.87|138.74|138.82|138.74|21
1732892850000|2024-11-29 15:07:30|138.77|138.69|138.82|138.69|138.82|138.74|138.77|138.69|3
1732892860000|2024-11-29 15:07:40|138.77|138.74|138.77|138.69|138.77|138.74|138.77|138.69|0
1732892870000|2024-11-29 15:07:50|||||||||2
1732892880000|2024-11-29 15:08:00|138.72|138.64|138.72|138.59|138.77|138.64|138.67|138.59|31
1732892890000|2024-11-29 15:08:10|138.67|138.64|138.67|138.59|138.72|138.64|138.67|138.59|9
1732892900000|2024-11-29 15:08:20|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|6
1732892910000|2024-11-29 15:08:30|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|8
1732892920000|2024-11-29 15:08:40|138.67||138.62||138.67||138.62||0
1732892930000|2024-11-29 15:08:50|||||||||1
1732892940000|2024-11-29 15:09:00|138.57|138.49|138.57|138.49|138.62|138.49|138.57|138.49|12
1732892950000|2024-11-29 15:09:10|138.62||138.57||138.62||138.57||1
1732892960000|2024-11-29 15:09:20|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|34
1732892990000|2024-11-29 15:09:50|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|8
1732893000000|2024-11-29 15:10:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|4
1732893010000|2024-11-29 15:10:10|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|7
1732893020000|2024-11-29 15:10:20|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|26
1732893030000|2024-11-29 15:10:30|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|7
1732893050000|2024-11-29 15:10:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|1
1732893060000|2024-11-29 15:11:00|138.72|138.64|138.72|138.64|138.77|138.69|138.72|138.64|12
1732893070000|2024-11-29 15:11:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.64|0
1732893080000|2024-11-29 15:11:20|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|1
1732893090000|2024-11-29 15:11:30|||||||||1
1732893100000|2024-11-29 15:11:40|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|57
1732893130000|2024-11-29 15:12:10|138.82|138.74|138.82|138.69|138.82|138.74|138.77|138.69|9
1732893140000|2024-11-29 15:12:20|138.77|138.74|138.82|138.69|138.82|138.74|138.77|138.69|6
1732893150000|2024-11-29 15:12:30|138.77|138.74|138.77|138.69|138.82|138.74|138.77|138.69|10
1732893160000|2024-11-29 15:12:40|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.74|31
1732893180000|2024-11-29 15:13:00|||||||||7
1732893190000|2024-11-29 15:13:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1732893210000|2024-11-29 15:13:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|24
1732893220000|2024-11-29 15:13:40|||||||||1
1732893230000|2024-11-29 15:13:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|89
1732893240000|2024-11-29 15:14:00|||||||||3
1732893250000|2024-11-29 15:14:10|138.92|138.84|138.97|138.89|138.97|138.89|138.87|138.79|560
1732893260000|2024-11-29 15:14:20|139.02|138.84|139.02|138.89|139.02|138.94|138.97|138.84|56
1732893270000|2024-11-29 15:14:30|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|548
1732893280000|2024-11-29 15:14:40|||||||||1
1732893290000|2024-11-29 15:14:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|191
1732893300000|2024-11-29 15:15:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|322
1732893310000|2024-11-29 15:15:10|||||||||3
1732893350000|2024-11-29 15:15:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|16
1732893360000|2024-11-29 15:16:00|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|28
1732893390000|2024-11-29 15:16:30||138.79||138.84||138.84||138.79|27
1732893400000|2024-11-29 15:16:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|11
1732893410000|2024-11-29 15:16:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|2
1732893420000|2024-11-29 15:17:00|138.97||138.92||138.97||138.92||5
1732893430000|2024-11-29 15:17:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|4
1732893440000|2024-11-29 15:17:20|||||||||1
1732893450000|2024-11-29 15:17:30|139.02||138.97||139.02||138.97||6
1732893460000|2024-11-29 15:17:40|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|14
1732893510000|2024-11-29 15:18:30|||||||||14
1732893530000|2024-11-29 15:18:50|||||||||2
1732893550000|2024-11-29 15:19:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.89|11
1732893560000|2024-11-29 15:19:20||138.89||138.89||138.94||138.89|0
1732893570000|2024-11-29 15:19:30|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|6
1732893580000|2024-11-29 15:19:40|||||||||5
1732893590000|2024-11-29 15:19:50|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|5
1732893600000|2024-11-29 15:20:00||138.94||138.94||138.94||138.94|0
1732893610000|2024-11-29 15:20:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|6
1732893620000|2024-11-29 15:20:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.89|4
1732893630000|2024-11-29 15:20:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|0
1732893650000|2024-11-29 15:20:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|15
1732893660000|2024-11-29 15:21:00||138.79||138.79||138.84||138.79|31
1732893670000|2024-11-29 15:21:10|138.87|138.84|138.92|138.84|138.92|138.84|138.87|138.84|2
1732893690000|2024-11-29 15:21:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|6
1732893700000|2024-11-29 15:21:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|3
1732893710000|2024-11-29 15:21:50||138.79||138.84||138.84||138.79|0
1732893720000|2024-11-29 15:22:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|16
1732893750000|2024-11-29 15:22:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|7
1732893760000|2024-11-29 15:22:40|||||||||250
1732893770000|2024-11-29 15:22:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.74|49
1732893780000|2024-11-29 15:23:00|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|3
1732893790000|2024-11-29 15:23:10|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|1
1732893800000|2024-11-29 15:23:20|138.87|138.84|138.87|138.79|138.92|138.84|138.87|138.79|0
1732893820000|2024-11-29 15:23:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|1
1732893830000|2024-11-29 15:23:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|0
1732893850000|2024-11-29 15:24:10|||||||||11
1732893860000|2024-11-29 15:24:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|10
1732893870000|2024-11-29 15:24:30|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.79|13
1732893880000|2024-11-29 15:24:40|138.92||138.92||138.92||138.87||0
1732893890000|2024-11-29 15:24:50|138.87|138.84|138.92|138.84|138.92|138.84|138.87|138.79|0
1732893920000|2024-11-29 15:25:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|177
1732893930000|2024-11-29 15:25:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|14
1732893950000|2024-11-29 15:25:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|60
1732893960000|2024-11-29 15:26:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|192
1732893970000|2024-11-29 15:26:10|||||||||40
1732893990000|2024-11-29 15:26:30|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|82
1732894000000|2024-11-29 15:26:40|138.87||138.82||138.87||138.82||6
1732894050000|2024-11-29 15:27:30|138.87||138.82||138.87||138.82||107
1732894060000|2024-11-29 15:27:40|||||||||1
1732894070000|2024-11-29 15:27:50|||||||||1
1732894080000|2024-11-29 15:28:00|138.87||138.87||138.87||138.82||0
1732894090000|2024-11-29 15:28:10|138.82||138.82||138.82||138.82||0
1732894100000|2024-11-29 15:28:20|||||||||22
1732894110000|2024-11-29 15:28:30|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|23
1732894120000|2024-11-29 15:28:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|36
1732894140000|2024-11-29 15:29:00|||||||||43
1732894160000|2024-11-29 15:29:20|||||||||1
1732894180000|2024-11-29 15:29:40|||||||||51
1732894200000|2024-11-29 15:30:00|||||||||49
1732894220000|2024-11-29 15:30:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|14
1732894240000|2024-11-29 15:30:40|||||||||77
1732894270000|2024-11-29 15:31:10|||||||||1
1732894290000|2024-11-29 15:31:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|25
1732894310000|2024-11-29 15:31:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|38
1732894320000|2024-11-29 15:32:00|138.92||138.87||138.92||138.87||12
1732894360000|2024-11-29 15:32:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|10
1732894390000|2024-11-29 15:33:10||138.79||138.84||138.84||138.79|24
1732894410000|2024-11-29 15:33:30|||||||||560
1732894430000|2024-11-29 15:33:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|16
1732894440000|2024-11-29 15:34:00||138.84||138.89||138.89||138.84|24
1732894450000|2024-11-29 15:34:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|5
1732894460000|2024-11-29 15:34:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|2
1732894470000|2024-11-29 15:34:30|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|7
1732894510000|2024-11-29 15:35:10|||||||||60
1732894530000|2024-11-29 15:35:30|||||||||126
1732894550000|2024-11-29 15:35:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|19
1732894560000|2024-11-29 15:36:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|11
1732894570000|2024-11-29 15:36:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|14
1732894580000|2024-11-29 15:36:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|64
1732894600000|2024-11-29 15:36:40|||||||||1
1732894610000|2024-11-29 15:36:50|||||||||1
1732894620000|2024-11-29 15:37:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|65
1732894630000|2024-11-29 15:37:10|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|11
1732894640000|2024-11-29 15:37:20|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|3
1732894650000|2024-11-29 15:37:30|138.97|138.94|139.02|138.89|139.02|138.94|138.97|138.89|0
1732894660000|2024-11-29 15:37:40|138.97||138.97||139.02||138.97||0
1732894680000|2024-11-29 15:38:00|139.02|138.94|139.02|138.89|139.02|138.94|139.02|138.89|19
1732894690000|2024-11-29 15:38:10||138.94||138.94||138.94||138.94|0
1732894700000|2024-11-29 15:38:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|19
1732894710000|2024-11-29 15:38:30|||||||||1
1732894740000|2024-11-29 15:39:00|||||||||1
1732894750000|2024-11-29 15:39:10|||||||||62
1732894770000|2024-11-29 15:39:30|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|668
1732894780000|2024-11-29 15:39:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|11
1732894790000|2024-11-29 15:39:50|139.02||139.02||139.02||138.97||5
1732894800000|2024-11-29 15:40:00||138.94||138.94||138.94||138.89|4
1732894820000|2024-11-29 15:40:20|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|33
1732894830000|2024-11-29 15:40:30|||||||||1
1732894870000|2024-11-29 15:41:10|139.02|138.94|139.07|138.94|139.07|138.94|139.02|138.94|17
1732894880000|2024-11-29 15:41:20|139.02||139.02||139.07||139.02||19
1732894900000|2024-11-29 15:41:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|6
1732894910000|2024-11-29 15:41:50||138.94||138.94||138.99||138.94|1
1732894920000|2024-11-29 15:42:00|139.02||139.02||139.07||139.02||14
1732894950000|2024-11-29 15:42:30|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|10
1732894960000|2024-11-29 15:42:40||138.89||138.94||138.94||138.89|0
1732894970000|2024-11-29 15:42:50|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|63
1732894980000|2024-11-29 15:43:00|139.02||139.02||139.02||139.02||17
1732894990000|2024-11-29 15:43:10||138.94||138.94||138.94||138.94|1
1732895020000|2024-11-29 15:43:40||138.89||138.89||138.89||138.89|10
1732895030000|2024-11-29 15:43:50||138.94||138.94||138.94||138.89|3
1732895080000|2024-11-29 15:44:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|16
1732895090000|2024-11-29 15:44:50|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|10
1732895100000|2024-11-29 15:45:00|||||||||1
1732895120000|2024-11-29 15:45:20|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.99|123
1732895170000|2024-11-29 15:46:10|||||||||63
1732895180000|2024-11-29 15:46:20|||||||||27
1732895210000|2024-11-29 15:46:50|||||||||59
1732895220000|2024-11-29 15:47:00|139.12|139.04|139.12|139.04|139.17|139.09|139.12|139.04|112
1732895230000|2024-11-29 15:47:10|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|193
1732895240000|2024-11-29 15:47:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|218
1732895250000|2024-11-29 15:47:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1732895260000|2024-11-29 15:47:40|||||||||1
1732895270000|2024-11-29 15:47:50|||||||||12
1732895290000|2024-11-29 15:48:10|||||||||13
1732895320000|2024-11-29 15:48:40|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|26
1732895340000|2024-11-29 15:49:00|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|9
1732895350000|2024-11-29 15:49:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|18
1732895360000|2024-11-29 15:49:20|139.12||139.12||139.12||139.12||2
1732895370000|2024-11-29 15:49:30||139.04||139.04||139.04||139.04|104
1732895390000|2024-11-29 15:49:50|139.17||139.17||139.17||139.12||1
1732895400000|2024-11-29 15:50:00|139.12|139.09|139.17|139.09|139.17|139.09|139.12|139.04|15
1732895410000|2024-11-29 15:50:10|||||||||1
1732895420000|2024-11-29 15:50:20|||||||||6
1732895440000|2024-11-29 15:50:40|139.22|139.14|139.22|139.09|139.22|139.14|139.17|139.09|95
1732895450000|2024-11-29 15:50:50||139.14||139.14||139.14||139.14|5
1732895470000|2024-11-29 15:51:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|92
1732895480000|2024-11-29 15:51:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|48
1732895500000|2024-11-29 15:51:40|139.27||139.22||139.27||139.22||24
1732895510000|2024-11-29 15:51:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|5
1732895530000|2024-11-29 15:52:10|139.22|139.14|139.27|139.14|139.27|139.19|139.22|139.14|17
1732895540000|2024-11-29 15:52:20|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.19|0
1732895550000|2024-11-29 15:52:30|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.24|75
1732895570000|2024-11-29 15:52:50|||||||||15
1732895590000|2024-11-29 15:53:10|||||||||12
1732895600000|2024-11-29 15:53:20|||||||||1
1732895610000|2024-11-29 15:53:30|139.27|139.19|139.27|139.19|139.32|139.19|139.27|139.19|29
1732895620000|2024-11-29 15:53:40|139.32||139.27||139.32||139.27||0
1732895630000|2024-11-29 15:53:50|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.24|1
1732895650000|2024-11-29 15:54:10|139.27|139.19|139.32|139.19|139.32|139.19|139.27|139.19|169
1732895660000|2024-11-29 15:54:20|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.24|10
1732895680000|2024-11-29 15:54:40|||||||||76
1732895710000|2024-11-29 15:55:10|||||||||2
1732895730000|2024-11-29 15:55:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|92
1732895750000|2024-11-29 15:55:50|139.32||139.27||139.32||139.27||15
1732895760000|2024-11-29 15:56:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|157
1732895770000|2024-11-29 15:56:10|||||||||6
1732895780000|2024-11-29 15:56:20|139.32||139.32||139.32||139.32||44
1732895790000|2024-11-29 15:56:30||139.24||139.24||139.24||139.24|13
1732895810000|2024-11-29 15:56:50|||||||||5
1732895840000|2024-11-29 15:57:20|||||||||3
1732895850000|2024-11-29 15:57:30|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|69
1732895880000|2024-11-29 15:58:00|||||||||19
1732895890000|2024-11-29 15:58:10|||||||||9
1732895900000|2024-11-29 15:58:20|||||||||2
1732895910000|2024-11-29 15:58:30|||||||||3
1732895920000|2024-11-29 15:58:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|85
1732895930000|2024-11-29 15:58:50|||||||||2
1732895940000|2024-11-29 15:59:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|54
1732895950000|2024-11-29 15:59:10|||||||||2
1732895960000|2024-11-29 15:59:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|59
1732895970000|2024-11-29 15:59:30|139.32||139.27||139.32||139.27||50
1732895980000|2024-11-29 15:59:40|||||||||3
1732895990000|2024-11-29 15:59:50|||||||||5
1732896000000|2024-11-29 16:00:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|18
1732896010000|2024-11-29 16:00:10|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|175
1732896020000|2024-11-29 16:00:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|147
1732896030000|2024-11-29 16:00:30|||||||||1
1732896040000|2024-11-29 16:00:40|||||||||2
1732896050000|2024-11-29 16:00:50|||||||||11
1732896060000|2024-11-29 16:01:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|14
1732896070000|2024-11-29 16:01:10|||||||||4
1732896080000|2024-11-29 16:01:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|94
1732896090000|2024-11-29 16:01:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|49
1732896100000|2024-11-29 16:01:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|36
1732896110000|2024-11-29 16:01:50|139.37||139.32||139.37||139.32||0
1732896120000|2024-11-29 16:02:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|175
1732896130000|2024-11-29 16:02:10|||||||||313
1732896150000|2024-11-29 16:02:30|||||||||201
1732896160000|2024-11-29 16:02:40|||||||||1
1732896180000|2024-11-29 16:03:00|||||||||10
1732896200000|2024-11-29 16:03:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|200
1732896220000|2024-11-29 16:03:40|||||||||6
1732896230000|2024-11-29 16:03:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|10349
1732896250000|2024-11-29 16:04:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|545
1732896260000|2024-11-29 16:04:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|84
1732896270000|2024-11-29 16:04:30|||||||||140
1732896280000|2024-11-29 16:04:40|139.62|139.54|139.67|139.54|139.67|139.54|139.57|139.49|127
1732896290000|2024-11-29 16:04:50|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.54|61
1732896300000|2024-11-29 16:05:00|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|49
1732896310000|2024-11-29 16:05:10|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|34
1732896320000|2024-11-29 16:05:20|139.67||139.62||139.67||139.62||0
1732896330000|2024-11-29 16:05:30|||||||||4
1732896340000|2024-11-29 16:05:40|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|169
1732896350000|2024-11-29 16:05:50|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|54
1732896360000|2024-11-29 16:06:00|139.67||139.62||139.67||139.62||345
1732896370000|2024-11-29 16:06:10|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|275
1732896380000|2024-11-29 16:06:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|134
1732896390000|2024-11-29 16:06:30|||||||||4
1732896400000|2024-11-29 16:06:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|501
1732896410000|2024-11-29 16:06:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|145
1732896420000|2024-11-29 16:07:00||139.49||139.54||139.54||139.49|216
1732896430000|2024-11-29 16:07:10|||||||||12
1732896440000|2024-11-29 16:07:20|||||||||5
1732896450000|2024-11-29 16:07:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|81
1732896460000|2024-11-29 16:07:40|139.62||139.62||139.62||139.57||27
1732896470000|2024-11-29 16:07:50|139.57|139.54|139.57|139.49|139.62|139.54|139.57|139.49|24
1732896480000|2024-11-29 16:08:00|139.62||139.57||139.62||139.57||0
1732896500000|2024-11-29 16:08:20|139.62||139.62||139.62||139.62||125
1732896510000|2024-11-29 16:08:30||139.54||139.54||139.54||139.54|48
1732896520000|2024-11-29 16:08:40|||||||||5
1732896530000|2024-11-29 16:08:50|||||||||60
1732896540000|2024-11-29 16:09:00|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|36
1732896550000|2024-11-29 16:09:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|14
1732896570000|2024-11-29 16:09:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|28
1732896590000|2024-11-29 16:09:50||139.49||139.54||139.54||139.49|125
1732896600000|2024-11-29 16:10:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|55
1732896610000|2024-11-29 16:10:10|||||||||129
1732896620000|2024-11-29 16:10:20|||||||||91
1732896630000|2024-11-29 16:10:30|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|74
1732896640000|2024-11-29 16:10:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|4
1732896650000|2024-11-29 16:10:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|6
1732896660000|2024-11-29 16:11:00|||||||||9
1732896670000|2024-11-29 16:11:10|139.77||139.72||139.77||139.72||27
1732896680000|2024-11-29 16:11:20|||||||||2
1732896690000|2024-11-29 16:11:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|73
1732896700000|2024-11-29 16:11:40|139.72||139.67||139.72||139.67||30
1732896710000|2024-11-29 16:11:50|||||||||4
1732896720000|2024-11-29 16:12:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|39
1732896740000|2024-11-29 16:12:20|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|67
1732896750000|2024-11-29 16:12:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1732896760000|2024-11-29 16:12:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|319
1732896770000|2024-11-29 16:12:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|69
1732896780000|2024-11-29 16:13:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|85
1732896790000|2024-11-29 16:13:10|||||||||3
1732896810000|2024-11-29 16:13:30|||||||||1
1732896850000|2024-11-29 16:14:10|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|240
1732896860000|2024-11-29 16:14:20|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.69|276
1732896870000|2024-11-29 16:14:30||139.74||139.74||139.74||139.74|0
1732896890000|2024-11-29 16:14:50|||||||||14
1732896900000|2024-11-29 16:15:00|||||||||6
1732896920000|2024-11-29 16:15:20|139.87||139.82||139.87||139.82||21
1732896930000|2024-11-29 16:15:30|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|9
1732896940000|2024-11-29 16:15:40||139.79||139.79||139.79||139.79|0
1732896950000|2024-11-29 16:15:50||139.74||139.79||139.79||139.74|55
1732896960000|2024-11-29 16:16:00|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.74|71
1732896970000|2024-11-29 16:16:10|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.74|24
1732896990000|2024-11-29 16:16:30||139.69||139.74||139.74||139.69|58
1732897020000|2024-11-29 16:17:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|33
1732897030000|2024-11-29 16:17:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|50
1732897050000|2024-11-29 16:17:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|125
1732897060000|2024-11-29 16:17:40|||||||||50
1732897070000|2024-11-29 16:17:50|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|432
1732897080000|2024-11-29 16:18:00|||||||||12
1732897100000|2024-11-29 16:18:20|||||||||111
1732897110000|2024-11-29 16:18:30|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|170
1732897120000|2024-11-29 16:18:40|||||||||1
1732897130000|2024-11-29 16:18:50|||||||||9
1732897140000|2024-11-29 16:19:00|||||||||4
1732897150000|2024-11-29 16:19:10|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|59
1732897170000|2024-11-29 16:19:30|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|49
1732897180000|2024-11-29 16:19:40|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|16
1732897190000|2024-11-29 16:19:50|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|11
1732897200000|2024-11-29 16:20:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|161
1732897210000|2024-11-29 16:20:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|32
1732897220000|2024-11-29 16:20:20|139.67||139.67||139.67||139.62||1
1732897230000|2024-11-29 16:20:30|139.62||139.62||139.62||139.62||3
1732897240000|2024-11-29 16:20:40|||||||||99
1732897250000|2024-11-29 16:20:50|||||||||13
1732897260000|2024-11-29 16:21:00|||||||||35
1732897270000|2024-11-29 16:21:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|54
1732897280000|2024-11-29 16:21:20|||||||||30
1732897290000|2024-11-29 16:21:30|||||||||29
1732897310000|2024-11-29 16:21:50|||||||||3
1732897320000|2024-11-29 16:22:00|||||||||51
1732897330000|2024-11-29 16:22:10|||||||||5
1732897340000|2024-11-29 16:22:20|||||||||54
1732897360000|2024-11-29 16:22:40|||||||||156
1732897370000|2024-11-29 16:22:50|||||||||58
1732897380000|2024-11-29 16:23:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|273
1732897390000|2024-11-29 16:23:10|||||||||26
1732897400000|2024-11-29 16:23:20|||||||||14
1732897410000|2024-11-29 16:23:30|||||||||1
1732897420000|2024-11-29 16:23:40|||||||||59
1732897430000|2024-11-29 16:23:50|||||||||11
1732897440000|2024-11-29 16:24:00|||||||||74
1732897450000|2024-11-29 16:24:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|75
1732897460000|2024-11-29 16:24:20|||||||||49
1732897470000|2024-11-29 16:24:30|||||||||32
1732897480000|2024-11-29 16:24:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|207
1732897490000|2024-11-29 16:24:50|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|39
1732897500000|2024-11-29 16:25:00|||||||||62
1732897510000|2024-11-29 16:25:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|427
1732897520000|2024-11-29 16:25:20|||||||||232
1732897530000|2024-11-29 16:25:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|116
1732897540000|2024-11-29 16:25:40|||||||||163
1732897550000|2024-11-29 16:25:50|||||||||45
1732897560000|2024-11-29 16:26:00|139.62||139.57||139.62||139.57||361
1732897570000|2024-11-29 16:26:10|||||||||171
1732897580000|2024-11-29 16:26:20|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|553
1732897590000|2024-11-29 16:26:30|139.57|139.54|139.62|139.49|139.62|139.54|139.57|139.49|286
1732897600000|2024-11-29 16:26:40|139.57|139.54|139.57|139.49|139.62|139.54|139.57|139.49|154
1732897610000|2024-11-29 16:26:50|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|513
1732897620000|2024-11-29 16:27:00|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|351
1732897630000|2024-11-29 16:27:10|||||||||53
1732897640000|2024-11-29 16:27:20|||||||||139
1732897650000|2024-11-29 16:27:30|||||||||133
1732897660000|2024-11-29 16:27:40|||||||||49
1732897670000|2024-11-29 16:27:50|||||||||223
1732897680000|2024-11-29 16:28:00|||||||||201
1732897690000|2024-11-29 16:28:10|||||||||36
1732897700000|2024-11-29 16:28:20|||||||||34
1732897710000|2024-11-29 16:28:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|695
1732897720000|2024-11-29 16:28:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|213
1732897730000|2024-11-29 16:28:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|186
1732897740000|2024-11-29 16:29:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|332
1732897750000|2024-11-29 16:29:10|||||||||19
1732897760000|2024-11-29 16:29:20|||||||||347
1732897770000|2024-11-29 16:29:30|||||||||81
1732897780000|2024-11-29 16:29:40|||||||||196
1732897790000|2024-11-29 16:29:50|||||||||183
1732897800000|2024-11-29 16:30:00|||||||||239
1732897810000|2024-11-29 16:30:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|239
1732897820000|2024-11-29 16:30:20|||||||||321
1732897830000|2024-11-29 16:30:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|172
1732897840000|2024-11-29 16:30:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|144
1732897850000|2024-11-29 16:30:50|||||||||28
1732897860000|2024-11-29 16:31:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|371
1732897870000|2024-11-29 16:31:10|||||||||52
1732897880000|2024-11-29 16:31:20|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|632
1732897890000|2024-11-29 16:31:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|142
1732897900000|2024-11-29 16:31:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|314
1732897910000|2024-11-29 16:31:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|24
1732897920000|2024-11-29 16:32:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|239
1732897930000|2024-11-29 16:32:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|199
1732897940000|2024-11-29 16:32:20|||||||||42
1732897950000|2024-11-29 16:32:30|||||||||91
1732897960000|2024-11-29 16:32:40|||||||||137
1732897970000|2024-11-29 16:32:50|||||||||331
1732897980000|2024-11-29 16:33:00|||||||||194
1732897990000|2024-11-29 16:33:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|213
1732898000000|2024-11-29 16:33:20|||||||||93
1732898010000|2024-11-29 16:33:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|460
1732898020000|2024-11-29 16:33:40|||||||||225
1732898030000|2024-11-29 16:33:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|481
1732898040000|2024-11-29 16:34:00|||||||||187
1732898050000|2024-11-29 16:34:10|||||||||214
1732898060000|2024-11-29 16:34:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|215
1732898070000|2024-11-29 16:34:30|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|827
1732898080000|2024-11-29 16:34:40|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|1056
1732898090000|2024-11-29 16:34:50|||||||||1096
1732898100000|2024-11-29 16:35:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|633
1732898110000|2024-11-29 16:35:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|178
1732898120000|2024-11-29 16:35:20|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|489
1732898130000|2024-11-29 16:35:30||139.54||139.54||139.54||139.54|156
1732898140000|2024-11-29 16:35:40|||||||||145
1732898150000|2024-11-29 16:35:50|139.57|139.49|139.57|139.49|139.57|139.54|139.57|139.49|401
1732898160000|2024-11-29 16:36:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|68
1732898170000|2024-11-29 16:36:10|||||||||6
1732898190000|2024-11-29 16:36:30|||||||||12
1732898200000|2024-11-29 16:36:40|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|76
1732898210000|2024-11-29 16:36:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|332
1732898220000|2024-11-29 16:37:00|||||||||54
1732898230000|2024-11-29 16:37:10|||||||||41
1732898250000|2024-11-29 16:37:30|||||||||133
1732898260000|2024-11-29 16:37:40|||||||||326
1732898270000|2024-11-29 16:37:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|48
1732898280000|2024-11-29 16:38:00|||||||||1
1732898290000|2024-11-29 16:38:10|||||||||141
1732898300000|2024-11-29 16:38:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|50
1732898310000|2024-11-29 16:38:30|||||||||72
1732898320000|2024-11-29 16:38:40|||||||||3
1732898330000|2024-11-29 16:38:50|||||||||4
1732898350000|2024-11-29 16:39:10|||||||||4
1732898360000|2024-11-29 16:39:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|380
1732898370000|2024-11-29 16:39:30|||||||||6
1732898390000|2024-11-29 16:39:50|||||||||39
1732898400000|2024-11-29 16:40:00|||||||||182
1732898410000|2024-11-29 16:40:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|41
1732898420000|2024-11-29 16:40:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|158
1732898430000|2024-11-29 16:40:30|||||||||147
1732898440000|2024-11-29 16:40:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|125
1732898450000|2024-11-29 16:40:50|||||||||17
1732898460000|2024-11-29 16:41:00|||||||||4
1732898470000|2024-11-29 16:41:10|||||||||73
1732898500000|2024-11-29 16:41:40|||||||||4
1732898510000|2024-11-29 16:41:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|133
1732898570000|2024-11-29 16:42:50|||||||||4
1732898610000|2024-11-29 16:43:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|67
1732898620000|2024-11-29 16:43:40||139.34||139.39||139.39||139.34|9
1732898700000|2024-11-29 16:45:00|||||||||31
1732898750000|2024-11-29 16:45:50||139.34||139.34||139.34||139.34|39
1732898760000|2024-11-29 16:46:00||139.39||139.39||139.39||139.39|109
1732898820000|2024-11-29 16:47:00|||||||||41
1732898830000|2024-11-29 16:47:10|||||||||1
1732898850000|2024-11-29 16:47:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|440
1732898860000|2024-11-29 16:47:40|||||||||78
1732898880000|2024-11-29 16:48:00|||||||||37
1732898950000|2024-11-29 16:49:10|||||||||38
1732898960000|2024-11-29 16:49:20|||||||||376
1732898970000|2024-11-29 16:49:30|||||||||14
1732898990000|2024-11-29 16:49:50|||||||||1
1732899040000|2024-11-29 16:50:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|403
1732899080000|2024-11-29 16:51:20|||||||||10
1732899100000|2024-11-29 16:51:40|||||||||14
1732899140000|2024-11-29 16:52:20|139.42||139.37||139.42||139.37||61
1732899210000|2024-11-29 16:53:30|||||||||25
1732899220000|2024-11-29 16:53:40|||||||||35
1732899240000|2024-11-29 16:54:00|||||||||69
1732899250000|2024-11-29 16:54:10|||||||||32
1732899300000|2024-11-29 16:55:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|261
1732899310000|2024-11-29 16:55:10|||||||||8
1732899370000|2024-11-29 16:56:10|||||||||55
1732899380000|2024-11-29 16:56:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|153
1732899400000|2024-11-29 16:56:40|||||||||1
1732899410000|2024-11-29 16:56:50|139.32||139.32||139.32||139.32||26
1732899420000|2024-11-29 16:57:00||139.24||139.24||139.24||139.24|0
1732899480000|2024-11-29 16:58:00|||||||||8
1732899510000|2024-11-29 16:58:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|146
1732899520000|2024-11-29 16:58:40|||||||||1
1732899540000|2024-11-29 16:59:00|||||||||7
1732899550000|2024-11-29 16:59:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|348
1732899660000|2024-11-29 17:01:00|||||||||23
1732899690000|2024-11-29 17:01:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|219
1732899700000|2024-11-29 17:01:40||139.24||139.24||139.24||139.24|75
1732899720000|2024-11-29 17:02:00|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|286
1732899790000|2024-11-29 17:03:10|||||||||8
1732899800000|2024-11-29 17:03:20||139.19||139.24||139.24||139.19|104
1732899860000|2024-11-29 17:04:20|||||||||7
1732899910000|2024-11-29 17:05:10|||||||||7
1732899930000|2024-11-29 17:05:30|||||||||66
1732900020000|2024-11-29 17:07:00|||||||||7
1732900030000|2024-11-29 17:07:10|||||||||36
1732900070000|2024-11-29 17:07:50|||||||||9
1732900080000|2024-11-29 17:08:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|103
1732900140000|2024-11-29 17:09:00|||||||||7
1732900190000|2024-11-29 17:09:50|||||||||8
1732900230000|2024-11-29 17:10:30|||||||||35
1732900250000|2024-11-29 17:10:50|||||||||8
1732900320000|2024-11-29 17:12:00|||||||||7
1732900340000|2024-11-29 17:12:20|||||||||20
1732900430000|2024-11-29 17:13:50|139.32||139.32||139.32||139.32||48
1732900440000|2024-11-29 17:14:00|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.19|38
1732900510000|2024-11-29 17:15:10|||||||||7
1732900560000|2024-11-29 17:16:00|||||||||8
1732900620000|2024-11-29 17:17:00|||||||||9
1732900640000|2024-11-29 17:17:20|||||||||142
1732900750000|2024-11-29 17:19:10|||||||||94
1732900760000|2024-11-29 17:19:20|139.37||139.37||139.37||139.37||147
1732900790000|2024-11-29 17:19:50|139.32||139.32||139.32||139.32||0
1732900860000|2024-11-29 17:21:00|||||||||1
1732900880000|2024-11-29 17:21:20|||||||||8
1732900940000|2024-11-29 17:22:20|||||||||8
1732900980000|2024-11-29 17:23:00|||||||||28
1732901000000|2024-11-29 17:23:20|||||||||9
1732901020000|2024-11-29 17:23:40|||||||||165
1732901070000|2024-11-29 17:24:30|||||||||14
1732901080000|2024-11-29 17:24:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|0
1732901130000|2024-11-29 17:25:30|||||||||8
1732901150000|2024-11-29 17:25:50|139.32||139.32||139.32||139.32||17
1732901170000|2024-11-29 17:26:10|139.27||139.32||139.32||139.27||10
1732901190000|2024-11-29 17:26:30|139.27||139.27||139.27||139.27||218
1732901200000|2024-11-29 17:26:40||139.14||139.14||139.14||139.14|137
1732901210000|2024-11-29 17:26:50|139.22||139.22||139.22||139.22||0
1732901220000|2024-11-29 17:27:00|||||||||28
1732901240000|2024-11-29 17:27:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|247
1732901300000|2024-11-29 17:28:20|||||||||8
1732901310000|2024-11-29 17:28:30|139.32||139.27||139.32||139.27||0
1732901330000|2024-11-29 17:28:50|139.32||139.32||139.32||139.32||7
1732901350000|2024-11-29 17:29:10||139.24||139.19||139.24||139.19|45
1732901360000|2024-11-29 17:29:20||139.24||139.24||139.24||139.24|0
1732901390000|2024-11-29 17:29:50|||||||||3
1732901510000|2024-11-29 17:31:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|81
1732901530000|2024-11-29 17:32:10|139.42||139.42||139.42||139.37||332
1732901540000|2024-11-29 17:32:20|139.37|139.34|139.42|139.29|139.42|139.34|139.37|139.29|27
1732901600000|2024-11-29 17:33:20|139.37||139.37||139.37||139.37||0
1732901640000|2024-11-29 17:34:00|139.42||139.42||139.42||139.42||0
1732901650000|2024-11-29 17:34:10||139.34||139.34||139.34||139.34|0
1732901680000|2024-11-29 17:34:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|22
1732901710000|2024-11-29 17:35:10|139.52||139.52||139.52||139.52||1
1732901720000|2024-11-29 17:35:20|139.47||139.52||139.52||139.47||21
1732901740000|2024-11-29 17:35:40||139.44||139.44||139.44||139.44|0
1732902430000|2024-11-29 17:47:10|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|215
1732902440000|2024-11-29 17:47:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|224
1732902470000|2024-11-29 17:47:50|139.62||139.62||139.62||139.57||18
1732902480000|2024-11-29 17:48:00|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|7
1732902490000|2024-11-29 17:48:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1732902510000|2024-11-29 17:48:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|54
1732902520000|2024-11-29 17:48:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|47
1732902560000|2024-11-29 17:49:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|22
1732902580000|2024-11-29 17:49:40|139.62||139.62||139.62||139.62||0
1732902590000|2024-11-29 17:49:50|139.57|139.54|139.57|139.49|139.57|139.54|139.57|139.49|145
1732902600000|2024-11-29 17:50:00|||||||||109
1732902650000|2024-11-29 17:50:50|||||||||3
1732902690000|2024-11-29 17:51:30|139.62||139.62||139.62||139.62||11
1732902700000|2024-11-29 17:51:40||139.54||139.54||139.54||139.49|34
1732902820000|2024-11-29 17:53:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|31
1732902890000|2024-11-29 17:54:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|120
1732902900000|2024-11-29 17:55:00|||||||||4
1732902910000|2024-11-29 17:55:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|37
1732902920000|2024-11-29 17:55:20|||||||||1
1732902930000|2024-11-29 17:55:30|||||||||7
1732902940000|2024-11-29 17:55:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|17
1732902950000|2024-11-29 17:55:50|||||||||5
1732902960000|2024-11-29 17:56:00|||||||||4
1732902970000|2024-11-29 17:56:10|||||||||2
1732902980000|2024-11-29 17:56:20|||||||||5
1732902990000|2024-11-29 17:56:30|||||||||3
1732903000000|2024-11-29 17:56:40|||||||||4
1732903010000|2024-11-29 17:56:50|||||||||4
1732903020000|2024-11-29 17:57:00|||||||||2
1732903030000|2024-11-29 17:57:10|||||||||5
1732903040000|2024-11-29 17:57:20|||||||||2
1732903050000|2024-11-29 17:57:30|||||||||6
1732903060000|2024-11-29 17:57:40|||||||||2
1732903070000|2024-11-29 17:57:50|||||||||4
1732903080000|2024-11-29 17:58:00|||||||||2
1732903170000|2024-11-29 17:59:30|||||||||24
1732903180000|2024-11-29 17:59:40|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.49|15
1732903210000|2024-11-29 18:00:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|46
1732903230000|2024-11-29 18:00:30|||||||||12
1732903240000|2024-11-29 18:00:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|20
1732903260000|2024-11-29 18:01:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1732903280000|2024-11-29 18:01:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|16
1732903610000|2024-11-29 18:06:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|61
1732904270000|2024-11-29 18:17:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|6
1732904960000|2024-11-29 18:29:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|40
1732904990000|2024-11-29 18:29:50|||||||||161
1732905060000|2024-11-29 18:31:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|49
1732905080000|2024-11-29 18:31:20|||||||||1
1732905090000|2024-11-29 18:31:30|||||||||6
1732905620000|2024-11-29 18:40:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|2
1732905660000|2024-11-29 18:41:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|5
1732906900000|2024-11-29 19:01:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|6
1732906910000|2024-11-29 19:01:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|19
1732906930000|2024-11-29 19:02:10|||||||||13
1732907050000|2024-11-29 19:04:10|||||||||4
1732908240000|2024-11-29 19:24:00|||||||||2
1732910400000|2024-11-29 20:00:00|139.42||139.37||139.42||139.37||73
1732910410000|2024-11-29 20:00:10|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|23
1732910430000|2024-11-29 20:00:30||139.34||139.29||139.34||139.29|19
1732910460000|2024-11-29 20:01:00||139.34||139.34||139.34||139.34|0
1732910510000|2024-11-29 20:01:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|5
1732910520000|2024-11-29 20:02:00|139.42||139.42||139.42||139.37||22
1732910530000|2024-11-29 20:02:10|139.37||139.37||139.37||139.37||0
1732910770000|2024-11-29 20:06:10|||||||||1
1732910820000|2024-11-29 20:07:00|||||||||1
1732911360000|2024-11-29 20:16:00|||||||||2
1732911910000|2024-11-29 20:25:10||139.24||139.29||139.29||139.24|102
1732911940000|2024-11-29 20:25:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|27
1732911970000|2024-11-29 20:26:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|63
1732912110000|2024-11-29 20:28:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1
1732912460000|2024-11-29 20:34:20|||||||||1
1732912470000|2024-11-29 20:34:30|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|10
1732912480000|2024-11-29 20:34:40||139.19||139.14||139.19||139.14|0
1732912490000|2024-11-29 20:34:50||139.19||139.14||139.19||139.14|0
1732912500000|2024-11-29 20:35:00||139.19||139.14||139.19||139.14|0
1732912510000|2024-11-29 20:35:10||139.19||139.19||139.19||139.14|0
1732912520000|2024-11-29 20:35:20||139.14||139.19||139.19||139.14|0
1732912530000|2024-11-29 20:35:30||139.14||139.19||139.19||139.14|0
1732912540000|2024-11-29 20:35:40||139.14||139.19||139.19||139.14|0
1732912550000|2024-11-29 20:35:50||139.14||139.14||139.19||139.14|0
1732912560000|2024-11-29 20:36:00||139.19||139.19||139.19||139.14|0
1732912570000|2024-11-29 20:36:10|139.32||139.32||139.32||139.32||59
1732912630000|2024-11-29 20:37:10|139.27||139.27||139.27||139.27||0
1732912930000|2024-11-29 20:42:10|139.32||139.32||139.32||139.32||24
1732913040000|2024-11-29 20:44:00|139.27||139.27||139.27||139.27||0
1732913100000|2024-11-29 20:45:00|||||||||27
1732913180000|2024-11-29 20:46:20|139.32||139.32||139.32||139.32||9
1732913280000|2024-11-29 20:48:00|139.27||139.27||139.27||139.27||0
1732913410000|2024-11-29 20:50:10|||||||||5
1732913570000|2024-11-29 20:52:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|14
1732913650000|2024-11-29 20:54:10|||||||||60
1732913660000|2024-11-29 20:54:20|139.37||139.37||139.37||139.37||54
1732913700000|2024-11-29 20:55:00|139.32||139.32||139.32||139.32||0
1732913880000|2024-11-29 20:58:00|||||||||1
1732913890000|2024-11-29 20:58:10|||||||||1
1732913940000|2024-11-29 20:59:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|13
1732913970000|2024-11-29 20:59:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|0
1733122880000|2024-12-02 07:01:20|137.97|137.89|137.77|137.69|137.97|137.89|137.77|137.69|355
1733122900000|2024-12-02 07:01:40|137.72|137.64|137.82|137.74|137.82|137.74|137.72|137.64|43
1733122930000|2024-12-02 07:02:10|||||||||7
1733122940000|2024-12-02 07:02:20||137.69||137.69||137.69||137.69|2
1733122950000|2024-12-02 07:02:30||137.74||137.74||137.74||137.74|0
1733122990000|2024-12-02 07:03:10|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|10
1733123020000|2024-12-02 07:03:40|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|6
1733123060000|2024-12-02 07:04:20|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|21
1733123070000|2024-12-02 07:04:30|||||||||2
1733123090000|2024-12-02 07:04:50|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|5
1733123100000|2024-12-02 07:05:00|137.77|137.69|137.82|137.69|137.82|137.69|137.77|137.69|2
1733123110000|2024-12-02 07:05:10|137.77||137.77||137.77||137.77||0
1733123140000|2024-12-02 07:05:40|137.72|137.59|137.72|137.59|137.72|137.59|137.72|137.59|54
1733123170000|2024-12-02 07:06:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|39
1733123200000|2024-12-02 07:06:40|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|230
1733123220000|2024-12-02 07:07:00|137.62|137.54|137.67|137.59|137.67|137.59|137.62|137.54|11
1733123230000|2024-12-02 07:07:10|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|5
1733123240000|2024-12-02 07:07:20||137.59||137.59||137.59||137.59|3
1733123250000|2024-12-02 07:07:30||137.64||137.64||137.64||137.64|0
1733123260000|2024-12-02 07:07:40|||||||||5
1733123280000|2024-12-02 07:08:00||137.59||137.64||137.64||137.59|4
1733123290000|2024-12-02 07:08:10||137.59||137.64||137.64||137.59|2
1733123340000|2024-12-02 07:09:00|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|123
1733123380000|2024-12-02 07:09:40||137.64||137.64||137.64||137.64|3
1733123390000|2024-12-02 07:09:50||137.69||137.69||137.69||137.69|0
1733123400000|2024-12-02 07:10:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|0
1733123450000|2024-12-02 07:10:50|137.77||137.77||137.77||137.77||3
1733123460000|2024-12-02 07:11:00|137.72||137.72||137.72||137.72||0
1733123500000|2024-12-02 07:11:40|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|1
1733123510000|2024-12-02 07:11:50|137.72||137.72||137.72||137.72||2
1733123520000|2024-12-02 07:12:00||137.64||137.64||137.64||137.64|0
1733123540000|2024-12-02 07:12:20|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|1
1733123560000|2024-12-02 07:12:40|||||||||2
1733123570000|2024-12-02 07:12:50||137.54||137.59||137.59||137.54|0
1733123580000|2024-12-02 07:13:00||137.54||137.54||137.54||137.54|0
1733123600000|2024-12-02 07:13:20|137.62||137.62||137.62||137.62||2
1733123610000|2024-12-02 07:13:30||137.49||137.49||137.49||137.49|1
1733123620000|2024-12-02 07:13:40|137.57||137.57||137.57||137.57||0
1733123650000|2024-12-02 07:14:10|||||||||1
1733123680000|2024-12-02 07:14:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|3
1733123690000|2024-12-02 07:14:50|137.57||137.57||137.57||137.52||0
1733123700000|2024-12-02 07:15:00|137.52|137.39|137.47|137.39|137.52|137.39|137.47|137.39|4
1733123710000|2024-12-02 07:15:10|137.52||137.52||137.52||137.52||3
1733123720000|2024-12-02 07:15:20||137.44||137.44||137.44||137.44|0
1733123750000|2024-12-02 07:15:50|137.57||137.52||137.57||137.52||0
1733123760000|2024-12-02 07:16:00|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|1
1733123770000|2024-12-02 07:16:10||137.44||137.44||137.44||137.44|1
1733123780000|2024-12-02 07:16:20|137.52|137.39|137.52|137.44|137.52|137.44|137.52|137.39|0
1733123790000|2024-12-02 07:16:30|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|0
1733123810000|2024-12-02 07:16:50|137.52|137.44|137.47|137.34|137.52|137.44|137.47|137.34|305
1733123820000|2024-12-02 07:17:00|137.52|137.39|137.52|137.44|137.52|137.44|137.52|137.39|24
1733123840000|2024-12-02 07:17:20|137.57||137.57||137.57||137.57||4
1733123850000|2024-12-02 07:17:30||137.49||137.49||137.49||137.49|0
1733123860000|2024-12-02 07:17:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|2
1733123870000|2024-12-02 07:17:50|137.57||137.57||137.57||137.57||0
1733123890000|2024-12-02 07:18:10|137.52||137.52||137.52||137.52||0
1733123900000|2024-12-02 07:18:20|||||||||2
1733123920000|2024-12-02 07:18:40|137.57||137.57||137.57||137.57||0
1733123930000|2024-12-02 07:18:50|137.52||137.57||137.57||137.52||0
1733123950000|2024-12-02 07:19:10||137.49||137.49||137.49||137.49|0
1733123970000|2024-12-02 07:19:30||137.44||137.44||137.44||137.44|3
1733123980000|2024-12-02 07:19:40||137.49||137.49||137.49||137.49|1
1733123990000|2024-12-02 07:19:50|||||||||1
1733124000000|2024-12-02 07:20:00|137.52|137.44|137.57|137.44|137.57|137.44|137.52|137.44|2
1733124010000|2024-12-02 07:20:10|||||||||4
1733124030000|2024-12-02 07:20:30|137.62|137.49|137.62|137.49|137.62|137.49|137.62|137.49|0
1733124040000|2024-12-02 07:20:40||137.54||137.49||137.54||137.49|0
1733124050000|2024-12-02 07:20:50||137.54||137.54||137.54||137.54|0
1733124060000|2024-12-02 07:21:00|137.67||137.67||137.67||137.62||2
1733124080000|2024-12-02 07:21:20|137.62||137.62||137.62||137.62||0
1733124120000|2024-12-02 07:22:00|137.67||137.62||137.67||137.62||0
1733124130000|2024-12-02 07:22:10|137.67||137.67||137.67||137.67||0
1733124190000|2024-12-02 07:23:10|137.62||137.67||137.67||137.62||0
1733124210000|2024-12-02 07:23:30||137.59||137.54||137.59||137.54|0
1733124240000|2024-12-02 07:24:00||137.59||137.59||137.59||137.59|1
1733124320000|2024-12-02 07:25:20|137.72||137.72||137.72||137.72||1
1733124360000|2024-12-02 07:26:00||137.64||137.64||137.64||137.59|0
1733124420000|2024-12-02 07:27:00|137.77||137.77||137.77||137.77||0
1733124430000|2024-12-02 07:27:10|137.87|137.74|137.77|137.69|137.87|137.74|137.77|137.69|130
1733124440000|2024-12-02 07:27:20|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|13
1733124460000|2024-12-02 07:27:40|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|117
1733124470000|2024-12-02 07:27:50|137.67|137.59|137.67|137.54|137.67|137.59|137.67|137.54|68
1733124480000|2024-12-02 07:28:00|137.62||137.62||137.62||137.62||0
1733124490000|2024-12-02 07:28:10|137.67||137.67||137.67||137.67||0
1733124500000|2024-12-02 07:28:20||137.59||137.59||137.59||137.59|0
1733124550000|2024-12-02 07:29:10|137.62|137.54|137.67|137.54|137.67|137.54|137.62|137.54|2
1733124560000|2024-12-02 07:29:20||137.59||137.59||137.59||137.59|0
1733124610000|2024-12-02 07:30:10|||||||||2
1733124640000|2024-12-02 07:30:40|||||||||2
1733124650000|2024-12-02 07:30:50|||||||||5
1733124720000|2024-12-02 07:32:00|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|18
1733124730000|2024-12-02 07:32:10||137.49||137.49||137.49||137.49|2
1733124750000|2024-12-02 07:32:30||137.54||137.54||137.54||137.54|0
1733124760000|2024-12-02 07:32:40||137.49||137.49||137.49||137.49|0
1733124770000|2024-12-02 07:32:50|||||||||4
1733124780000|2024-12-02 07:33:00|137.57|137.44|137.57|137.49|137.57|137.49|137.57|137.44|0
1733124790000|2024-12-02 07:33:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|2
1733124830000|2024-12-02 07:33:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|19
1733124840000|2024-12-02 07:34:00|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|22
1733124850000|2024-12-02 07:34:10|||||||||4
1733124860000|2024-12-02 07:34:20|137.47|137.39|137.42|137.29|137.47|137.39|137.42|137.29|211
1733124870000|2024-12-02 07:34:30|137.37||137.37||137.37||137.37||8
1733124880000|2024-12-02 07:34:40|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|96
1733124900000|2024-12-02 07:35:00|||||||||2
1733124910000|2024-12-02 07:35:10|||||||||2
1733124920000|2024-12-02 07:35:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|20
1733124950000|2024-12-02 07:35:50|137.52||137.52||137.52||137.52||8
1733124960000|2024-12-02 07:36:00|137.47||137.52||137.52||137.47||11
1733124990000|2024-12-02 07:36:30|137.47||137.52||137.52||137.47||0
1733125000000|2024-12-02 07:36:40|137.47||137.52||137.52||137.47||0
1733125020000|2024-12-02 07:37:00|137.47||137.52||137.52||137.47||0
1733125060000|2024-12-02 07:37:40||137.44||137.44||137.44||137.44|0
1733125070000|2024-12-02 07:37:50||137.39||137.39||137.39||137.39|0
1733125080000|2024-12-02 07:38:00|137.47||137.47||137.47||137.47||0
1733125190000|2024-12-02 07:39:50|137.52||137.52||137.52||137.52||3
1733125250000|2024-12-02 07:40:50||137.44||137.44||137.44||137.44|0
1733125270000|2024-12-02 07:41:10|137.57||137.57||137.57||137.57||0
1733125280000|2024-12-02 07:41:20|137.52||137.52||137.52||137.52||0
1733125320000|2024-12-02 07:42:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|3
1733125370000|2024-12-02 07:42:50|137.52|137.44|137.57|137.44|137.57|137.44|137.52|137.44|47
1733125380000|2024-12-02 07:43:00||137.49||137.49||137.49||137.49|5
1733125390000|2024-12-02 07:43:10|137.62||137.62||137.62||137.62||1
1733125400000|2024-12-02 07:43:20|137.57||137.57||137.57||137.57||0
1733125470000|2024-12-02 07:44:30||137.44||137.44||137.44||137.44|0
1733125480000|2024-12-02 07:44:40||137.49||137.49||137.49||137.49|0
1733125490000|2024-12-02 07:44:50|137.62||137.62||137.62||137.62||6
1733125510000|2024-12-02 07:45:10||137.54||137.54||137.54||137.54|35
1733125520000|2024-12-02 07:45:20|137.67||137.67||137.67||137.67||18
1733125530000|2024-12-02 07:45:30||137.59||137.59||137.59||137.59|3
1733125570000|2024-12-02 07:46:10||137.54||137.54||137.54||137.54|1
1733125580000|2024-12-02 07:46:20|137.62||137.62||137.62||137.62||0
1733125590000|2024-12-02 07:46:30||137.49||137.49||137.49||137.49|1
1733125600000|2024-12-02 07:46:40||137.54||137.54||137.54||137.54|0
1733125610000|2024-12-02 07:46:50|137.67||137.62||137.67||137.62||1
1733125630000|2024-12-02 07:47:10|137.67||137.67||137.67||137.67||1
1733125650000|2024-12-02 07:47:30|137.62||137.67||137.67||137.62||5
1733125660000|2024-12-02 07:47:40||137.59||137.59||137.59||137.59|2
1733125670000|2024-12-02 07:47:50||137.54||137.54||137.54||137.54|0
1733125680000|2024-12-02 07:48:00|137.62||137.62||137.62||137.62||0
1733125800000|2024-12-02 07:50:00|137.67||137.67||137.67||137.67||0
1733125810000|2024-12-02 07:50:10|137.62||137.62||137.62||137.62||0
1733125820000|2024-12-02 07:50:20|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|3
1733125850000|2024-12-02 07:50:50|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|247
1733125860000|2024-12-02 07:51:00|||||||||2
1733125890000|2024-12-02 07:51:30|137.67|137.59|137.67|137.54|137.67|137.59|137.67|137.54|6
1733125950000|2024-12-02 07:52:30|137.62||137.62||137.62||137.62||0
1733125970000|2024-12-02 07:52:50|137.67|137.49|137.62|137.49|137.67|137.49|137.62|137.49|5
1733125980000|2024-12-02 07:53:00|137.57||137.57||137.57||137.57||0
1733126030000|2024-12-02 07:53:50|137.62||137.62||137.62||137.62||5
1733126040000|2024-12-02 07:54:00||137.54||137.54||137.54||137.54|2
1733126060000|2024-12-02 07:54:20|137.67||137.67||137.67||137.62||4
1733126070000|2024-12-02 07:54:30|137.62||137.67||137.67||137.62||0
1733126080000|2024-12-02 07:54:40||137.59||137.59||137.59||137.59|0
1733126100000|2024-12-02 07:55:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|10
1733126130000|2024-12-02 07:55:30|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|1
1733126160000|2024-12-02 07:56:00|137.82||137.77||137.82||137.77||10
1733126170000|2024-12-02 07:56:10|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|6
1733126180000|2024-12-02 07:56:20||137.69||137.69||137.69||137.69|65
1733126190000|2024-12-02 07:56:30|137.77||137.77||137.77||137.77||0
1733126210000|2024-12-02 07:56:50|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|51
1733126220000|2024-12-02 07:57:00|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|4
1733126230000|2024-12-02 07:57:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|11
1733126240000|2024-12-02 07:57:20|137.67||137.62||137.67||137.62||42
1733126260000|2024-12-02 07:57:40|137.67|137.59|137.62|137.54|137.67|137.59|137.62|137.54|104
1733126310000|2024-12-02 07:58:30|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|9
1733126320000|2024-12-02 07:58:40||137.44||137.44||137.44||137.44|2
1733126330000|2024-12-02 07:58:50|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|486
1733126350000|2024-12-02 07:59:10|137.52|137.44|137.57|137.44|137.57|137.44|137.52|137.44|29
1733126360000|2024-12-02 07:59:20|137.62|137.49|137.62|137.54|137.62|137.54|137.62|137.49|58
1733126370000|2024-12-02 07:59:30|137.72|137.64|137.77|137.69|137.77|137.69|137.67|137.59|432
1733126380000|2024-12-02 07:59:40|137.82|137.74|137.92|137.84|137.97|137.89|137.82|137.74|223
1733126390000|2024-12-02 07:59:50|137.87|137.79|137.92|137.84|137.97|137.89|137.87|137.79|579
1733126400000|2024-12-02 08:00:00|137.82|137.69|137.87|137.79|137.92|137.84|137.82|137.69|141
1733126410000|2024-12-02 08:00:10|137.92|137.84|138.02|137.94|138.02|137.94|137.92|137.84|169
1733126420000|2024-12-02 08:00:20|138.07|137.99|138.07|137.94|138.22|138.09|138.07|137.94|229
1733126430000|2024-12-02 08:00:30|138.02|137.99|138.02|137.94|138.07|137.99|137.97|137.89|116
1733126440000|2024-12-02 08:00:40|138.07|137.89|137.97|137.84|138.07|137.94|137.97|137.84|72
1733126450000|2024-12-02 08:00:50|138.02|137.89|137.92|137.84|138.02|137.89|137.92|137.84|74
1733126460000|2024-12-02 08:01:00|137.87|137.79|137.97|137.89|138.02|137.94|137.87|137.79|77
1733126470000|2024-12-02 08:01:10|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|17
1733126480000|2024-12-02 08:01:20|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|21
1733126490000|2024-12-02 08:01:30|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.89|40
1733126500000|2024-12-02 08:01:40|138.07|137.84|137.97|137.89|138.07|137.94|137.92|137.84|623
1733126510000|2024-12-02 08:01:50||137.84||137.89||137.89||137.84|0
1733126520000|2024-12-02 08:02:00|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|27
1733126530000|2024-12-02 08:02:10|||||||||5
1733126540000|2024-12-02 08:02:20|137.92|137.84|137.92|137.84|137.97|137.89|137.92|137.84|124
1733126550000|2024-12-02 08:02:30|137.97|137.89|137.97|137.89|137.97|137.89|137.92|137.84|35
1733126560000|2024-12-02 08:02:40|138.02||137.97||138.02||137.97||4
1733126570000|2024-12-02 08:02:50|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|11
1733126580000|2024-12-02 08:03:00|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|20
1733126590000|2024-12-02 08:03:10|138.22|138.09|138.22|138.14|138.22|138.14|138.22|138.04|7
1733126600000|2024-12-02 08:03:20||138.09||138.14||138.14||138.09|56
1733126610000|2024-12-02 08:03:30|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|22
1733126620000|2024-12-02 08:03:40|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|14
1733126630000|2024-12-02 08:03:50|138.17|138.09|138.22|138.14|138.27|138.19|138.17|138.09|209
1733126640000|2024-12-02 08:04:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|13
1733126650000|2024-12-02 08:04:10|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|118
1733126660000|2024-12-02 08:04:20|138.32|138.24|138.42|138.29|138.42|138.29|138.32|138.24|23
1733126670000|2024-12-02 08:04:30|138.37||138.37||138.37||138.37||17
1733126680000|2024-12-02 08:04:40|138.32|138.24|138.32|138.19|138.32|138.24|138.27|138.19|239
1733126690000|2024-12-02 08:04:50|138.27|138.24|138.37|138.24|138.37|138.24|138.27|138.24|0
1733126700000|2024-12-02 08:05:00|138.32|138.29|138.27|138.19|138.42|138.29|138.27|138.19|134
1733126710000|2024-12-02 08:05:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|41
1733126720000|2024-12-02 08:05:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|243
1733126730000|2024-12-02 08:05:30|138.27|138.19|138.37|138.29|138.37|138.29|138.27|138.19|195
1733126740000|2024-12-02 08:05:40|138.42|138.24|138.47|138.39|138.47|138.39|138.42|138.24|28
1733126750000|2024-12-02 08:05:50|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|84
1733126760000|2024-12-02 08:06:00|138.47||138.47||138.47||138.47||58
1733126770000|2024-12-02 08:06:10|138.42||138.42||138.47||138.42||6
1733126780000|2024-12-02 08:06:20|138.47||138.42||138.47||138.42||0
1733126800000|2024-12-02 08:06:40|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.34|32
1733126810000|2024-12-02 08:06:50|138.52||138.47||138.52||138.47||322
1733126820000|2024-12-02 08:07:00|138.52|138.44|138.57|138.49|138.62|138.54|138.52|138.44|20
1733126830000|2024-12-02 08:07:10|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.49|16
1733126840000|2024-12-02 08:07:20||138.49||138.54||138.54||138.49|2
1733126850000|2024-12-02 08:07:30|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|8
1733126860000|2024-12-02 08:07:40|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|67
1733126870000|2024-12-02 08:07:50|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.49|7
1733126880000|2024-12-02 08:08:00|138.57|138.49|138.67|138.59|138.67|138.59|138.57|138.49|8
1733126890000|2024-12-02 08:08:10|138.72||138.72||138.72||138.72||7
1733126900000|2024-12-02 08:08:20|138.67|138.64|138.72|138.59|138.72|138.64|138.67|138.59|31
1733126910000|2024-12-02 08:08:30|138.67|138.64|138.72|138.64|138.72|138.64|138.67|138.59|27
1733126920000|2024-12-02 08:08:40|138.77|138.69|138.67|138.59|138.77|138.69|138.62|138.54|357
1733126930000|2024-12-02 08:08:50|138.72||138.72||138.72||138.67||3
1733126940000|2024-12-02 08:09:00|138.67|138.64|138.67|138.59|138.72|138.64|138.67|138.59|2
1733126950000|2024-12-02 08:09:10|138.72||138.72||138.72||138.72||1
1733126960000|2024-12-02 08:09:20||138.64||138.64||138.64||138.59|0
1733126970000|2024-12-02 08:09:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|108
1733126980000|2024-12-02 08:09:40|||||||||202
1733127000000|2024-12-02 08:10:00|138.62|138.54|138.52|138.44|138.67|138.59|138.52|138.44|565
1733127010000|2024-12-02 08:10:10|138.57|138.49|138.52|138.44|138.57|138.49|138.47|138.39|153
1733127020000|2024-12-02 08:10:20|138.57|138.39|138.57|138.49|138.57|138.49|138.47|138.39|104
1733127030000|2024-12-02 08:10:30|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|35
1733127060000|2024-12-02 08:11:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|38
1733127070000|2024-12-02 08:11:10|||||||||2
1733127080000|2024-12-02 08:11:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|13
1733127090000|2024-12-02 08:11:30|138.52|138.44|138.52|138.44|138.57|138.49|138.52|138.44|50
1733127100000|2024-12-02 08:11:40|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|22
1733127110000|2024-12-02 08:11:50|138.62|138.49|138.62|138.49|138.62|138.54|138.57|138.44|294
1733127120000|2024-12-02 08:12:00|138.57||138.57||138.57||138.57||7
1733127130000|2024-12-02 08:12:10|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|8
1733127140000|2024-12-02 08:12:20|138.57||138.62||138.62||138.57||0
1733127150000|2024-12-02 08:12:30||138.54||138.54||138.54||138.54|10
1733127160000|2024-12-02 08:12:40|||||||||1
1733127170000|2024-12-02 08:12:50|138.67||138.62||138.67||138.62||8
1733127180000|2024-12-02 08:13:00|138.67||138.62||138.67||138.62||15
1733127190000|2024-12-02 08:13:10|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|687
1733127200000|2024-12-02 08:13:20|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|32
1733127210000|2024-12-02 08:13:30|||||||||2
1733127230000|2024-12-02 08:13:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|24
1733127240000|2024-12-02 08:14:00|138.52||138.47||138.52||138.47||12
1733127250000|2024-12-02 08:14:10|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|62
1733127260000|2024-12-02 08:14:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|24
1733127270000|2024-12-02 08:14:30|||||||||1
1733127280000|2024-12-02 08:14:40|138.37|138.29|138.37|138.29|138.42|138.29|138.37|138.29|17
1733127290000|2024-12-02 08:14:50|138.42|138.34|138.42|138.34|138.42|138.34|138.37|138.34|2
1733127300000|2024-12-02 08:15:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|38
1733127310000|2024-12-02 08:15:10|138.52||138.47||138.52||138.47||2
1733127320000|2024-12-02 08:15:20|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|2
1733127330000|2024-12-02 08:15:30|138.52|138.49|138.52|138.44|138.52|138.49|138.52|138.44|5
1733127340000|2024-12-02 08:15:40|138.47|138.39|138.47|138.34|138.47|138.44|138.47|138.34|85
1733127350000|2024-12-02 08:15:50|138.42||138.47||138.47||138.42||219
1733127360000|2024-12-02 08:16:00|138.42|138.29|138.47|138.34|138.47|138.34|138.37|138.29|10
1733127370000|2024-12-02 08:16:10|138.42||138.42||138.42||138.42||0
1733127380000|2024-12-02 08:16:20|||||||||26
1733127410000|2024-12-02 08:16:50|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|4
1733127420000|2024-12-02 08:17:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|8
1733127430000|2024-12-02 08:17:10|138.47||138.42||138.47||138.42||10
1733127440000|2024-12-02 08:17:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|9
1733127450000|2024-12-02 08:17:30|138.42||138.37||138.42||138.37||0
1733127460000|2024-12-02 08:17:40||138.24||138.24||138.24||138.24|52
1733127470000|2024-12-02 08:17:50||138.29||138.29||138.29||138.24|35
1733127480000|2024-12-02 08:18:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|130
1733127490000|2024-12-02 08:18:10|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|22
1733127500000|2024-12-02 08:18:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|109
1733127510000|2024-12-02 08:18:30|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|400
1733127520000|2024-12-02 08:18:40|138.27||138.27||138.27||138.27||0
1733127530000|2024-12-02 08:18:50|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|86
1733127540000|2024-12-02 08:19:00|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|14
1733127550000|2024-12-02 08:19:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|50
1733127570000|2024-12-02 08:19:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|40
1733127590000|2024-12-02 08:19:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|272
1733127600000|2024-12-02 08:20:00|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|2
1733127610000|2024-12-02 08:20:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|9
1733127620000|2024-12-02 08:20:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|53
1733127630000|2024-12-02 08:20:30|138.47||138.47||138.47||138.47||2
1733127640000|2024-12-02 08:20:40|138.42|138.39|138.37|138.29|138.42|138.39|138.37|138.29|20
1733127650000|2024-12-02 08:20:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|18
1733127670000|2024-12-02 08:21:10|138.47|138.39|138.47|138.34|138.47|138.39|138.42|138.34|236
1733127680000|2024-12-02 08:21:20|138.42|138.39|138.47|138.39|138.47|138.39|138.42|138.34|0
1733127700000|2024-12-02 08:21:40|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|72
1733127710000|2024-12-02 08:21:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|9
1733127720000|2024-12-02 08:22:00|138.37|138.29|138.37|138.29|138.37|138.29|138.32|138.24|8
1733127730000|2024-12-02 08:22:10|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|0
1733127740000|2024-12-02 08:22:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|13
1733127750000|2024-12-02 08:22:30|138.37||138.32||138.37||138.32||0
1733127760000|2024-12-02 08:22:40|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|101
1733127770000|2024-12-02 08:22:50|138.27|138.14|138.22|138.14|138.27|138.14|138.22|138.14|123
1733127780000|2024-12-02 08:23:00|138.27||138.22||138.27||138.22||44
1733127790000|2024-12-02 08:23:10|138.27||138.22||138.27||138.22||24
1733127800000|2024-12-02 08:23:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|464
1733127810000|2024-12-02 08:23:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|111
1733127820000|2024-12-02 08:23:40|138.32||138.27||138.32||138.27||5
1733127830000|2024-12-02 08:23:50|138.32|138.24|138.22|138.14|138.32|138.24|138.22|138.14|336
1733127850000|2024-12-02 08:24:10|||||||||24
1733127870000|2024-12-02 08:24:30|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|16
1733127880000|2024-12-02 08:24:40|138.37|138.24|138.37|138.24|138.37|138.24|138.37|138.24|0
1733127890000|2024-12-02 08:24:50|138.32|138.29|138.47|138.34|138.47|138.34|138.32|138.24|32
1733127900000|2024-12-02 08:25:00|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|17
1733127910000|2024-12-02 08:25:10|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|32
1733127930000|2024-12-02 08:25:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|317
1733127950000|2024-12-02 08:25:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|77
1733127960000|2024-12-02 08:26:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.09|126
1733127970000|2024-12-02 08:26:10|||||||||1
1733127980000|2024-12-02 08:26:20|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|12
1733127990000|2024-12-02 08:26:30|138.32|138.19|138.32|138.19|138.32|138.24|138.27|138.19|21
1733128000000|2024-12-02 08:26:40|138.27||138.27||138.27||138.27||2
1733128020000|2024-12-02 08:27:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|1
1733128030000|2024-12-02 08:27:10|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|0
1733128040000|2024-12-02 08:27:20|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|2
1733128050000|2024-12-02 08:27:30|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|97
1733128060000|2024-12-02 08:27:40|||||||||18
1733128070000|2024-12-02 08:27:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|35
1733128080000|2024-12-02 08:28:00|138.32||138.32||138.32||138.32||2
1733128090000|2024-12-02 08:28:10|138.27||138.27||138.32||138.27||1
1733128100000|2024-12-02 08:28:20|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|14
1733128110000|2024-12-02 08:28:30|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.14|67
1733128120000|2024-12-02 08:28:40|||||||||4
1733128130000|2024-12-02 08:28:50|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|7
1733128150000|2024-12-02 08:29:10|||||||||1
1733128180000|2024-12-02 08:29:40|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|127
1733128190000|2024-12-02 08:29:50|138.22|138.19|138.27|138.19|138.32|138.19|138.22|138.19|17
1733128200000|2024-12-02 08:30:00|||||||||1
1733128210000|2024-12-02 08:30:10|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|12
1733128230000|2024-12-02 08:30:30|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|3
1733128240000|2024-12-02 08:30:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|5
1733128250000|2024-12-02 08:30:50|138.37||138.32||138.37||138.32||19
1733128260000|2024-12-02 08:31:00|138.37|138.29|138.42|138.34|138.42|138.34|138.32|138.29|8
1733128270000|2024-12-02 08:31:10|138.52|138.39|138.52|138.44|138.52|138.44|138.52|138.39|20
1733128280000|2024-12-02 08:31:20|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|3
1733128290000|2024-12-02 08:31:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|0
1733128300000|2024-12-02 08:31:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|101
1733128320000|2024-12-02 08:32:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|15
1733128330000|2024-12-02 08:32:10|||||||||1
1733128340000|2024-12-02 08:32:20|138.57|138.49|138.67|138.59|138.67|138.59|138.57|138.49|587
1733128360000|2024-12-02 08:32:40||138.54||138.59||138.59||138.54|379
1733128370000|2024-12-02 08:32:50||138.54||138.59||138.59||138.54|15
1733128380000|2024-12-02 08:33:00|||||||||43
1733128390000|2024-12-02 08:33:10|||||||||1
1733128400000|2024-12-02 08:33:20|138.62|138.54|138.67|138.54|138.67|138.54|138.62|138.54|11
1733128410000|2024-12-02 08:33:30||138.59||138.59||138.59||138.59|0
1733128430000|2024-12-02 08:33:50|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|26
1733128440000|2024-12-02 08:34:00||138.49||138.54||138.54||138.49|2
1733128450000|2024-12-02 08:34:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|1
1733128460000|2024-12-02 08:34:20|||||||||5
1733128490000|2024-12-02 08:34:50|||||||||1
1733128510000|2024-12-02 08:35:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|25
1733128530000|2024-12-02 08:35:30|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|8
1733128550000|2024-12-02 08:35:50||138.49||138.49||138.49||138.49|1
1733128560000|2024-12-02 08:36:00||138.54||138.54||138.54||138.49|2
1733128570000|2024-12-02 08:36:10|||||||||1
1733128580000|2024-12-02 08:36:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|5
1733128590000|2024-12-02 08:36:30|||||||||1
1733128600000|2024-12-02 08:36:40|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|34
1733128630000|2024-12-02 08:37:10|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|12
1733128640000|2024-12-02 08:37:20|138.47|138.39|138.37|138.29|138.47|138.39|138.37|138.29|1
1733128660000|2024-12-02 08:37:40|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.29|14
1733128670000|2024-12-02 08:37:50|138.52||138.47||138.52||138.47||1
1733128690000|2024-12-02 08:38:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|86
1733128700000|2024-12-02 08:38:20|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|50
1733128710000|2024-12-02 08:38:30|138.47||138.42||138.47||138.42||1
1733128720000|2024-12-02 08:38:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|19
1733128730000|2024-12-02 08:38:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|61
1733128740000|2024-12-02 08:39:00|138.47||138.47||138.47||138.47||2
1733128750000|2024-12-02 08:39:10|138.42|138.39|138.42|138.34|138.47|138.39|138.42|138.34|2
1733128770000|2024-12-02 08:39:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|12
1733128780000|2024-12-02 08:39:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|26
1733128790000|2024-12-02 08:39:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.34|28
1733128800000|2024-12-02 08:40:00|138.52|138.34|138.47|138.39|138.57|138.49|138.47|138.34|17
1733128810000|2024-12-02 08:40:10|138.52||138.47||138.52||138.47||6
1733128820000|2024-12-02 08:40:20|138.52|138.44|138.52|138.39|138.52|138.44|138.52|138.39|0
1733128830000|2024-12-02 08:40:30||138.44||138.44||138.44||138.39|1
1733128840000|2024-12-02 08:40:40||138.39||138.44||138.44||138.39|0
1733128850000|2024-12-02 08:40:50|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|1
1733128860000|2024-12-02 08:41:00|138.62||138.57||138.62||138.57||1
1733128870000|2024-12-02 08:41:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|0
1733128880000|2024-12-02 08:41:20||138.49||138.54||138.54||138.49|0
1733128890000|2024-12-02 08:41:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|50
1733128900000|2024-12-02 08:41:40|138.62||138.62||138.62||138.62||0
1733128910000|2024-12-02 08:41:50||138.54||138.49||138.54||138.49|3
1733128920000|2024-12-02 08:42:00|138.57|138.54|138.62|138.54|138.62|138.54|138.57|138.54|3
1733128930000|2024-12-02 08:42:10||138.49||138.54||138.54||138.49|0
1733128950000|2024-12-02 08:42:30|||||||||22
1733128960000|2024-12-02 08:42:40|138.57|138.49|138.62|138.49|138.62|138.49|138.57|138.49|7
1733128970000|2024-12-02 08:42:50|138.57|138.54|138.57|138.49|138.57|138.54|138.57|138.49|0
1733128980000|2024-12-02 08:43:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|0
1733129000000|2024-12-02 08:43:20|||||||||1
1733129010000|2024-12-02 08:43:30||138.49||138.54||138.54||138.49|2
1733129020000|2024-12-02 08:43:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|67
1733129030000|2024-12-02 08:43:50|||||||||93
1733129040000|2024-12-02 08:44:00|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|57
1733129060000|2024-12-02 08:44:20|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|20
1733129070000|2024-12-02 08:44:30|||||||||1
1733129080000|2024-12-02 08:44:40|138.62||138.57||138.62||138.57||2
1733129090000|2024-12-02 08:44:50|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|2
1733129100000|2024-12-02 08:45:00|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.29|1488
1733129120000|2024-12-02 08:45:20|||||||||25
1733129130000|2024-12-02 08:45:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|6
1733129140000|2024-12-02 08:45:40|138.47|138.34|138.42|138.34|138.47|138.34|138.42|138.34|270
1733129150000|2024-12-02 08:45:50|||||||||3
1733129160000|2024-12-02 08:46:00|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|19
1733129170000|2024-12-02 08:46:10|138.37|138.29|138.42|138.29|138.42|138.34|138.37|138.29|7
1733129180000|2024-12-02 08:46:20|138.37||138.37||138.37||138.37||0
1733129190000|2024-12-02 08:46:30|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|18
1733129200000|2024-12-02 08:46:40||138.34||138.39||138.39||138.34|0
1733129220000|2024-12-02 08:47:00|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|4
1733129230000|2024-12-02 08:47:10|138.52||138.52||138.57||138.52||0
1733129240000|2024-12-02 08:47:20|138.57||138.57||138.57||138.57||0
1733129250000|2024-12-02 08:47:30|138.52||138.57||138.57||138.52||1
1733129260000|2024-12-02 08:47:40||138.49||138.49||138.49||138.49|0
1733129270000|2024-12-02 08:47:50||138.44||138.44||138.44||138.44|30
1733129280000|2024-12-02 08:48:00|138.62|138.49|138.62|138.54|138.62|138.54|138.62|138.49|8
1733129300000|2024-12-02 08:48:20|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|0
1733129310000|2024-12-02 08:48:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|0
1733129320000|2024-12-02 08:48:40|138.52|138.44|138.57|138.44|138.57|138.49|138.52|138.44|22
1733129330000|2024-12-02 08:48:50||138.49||138.49||138.49||138.49|0
1733129340000|2024-12-02 08:49:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|1
1733129350000|2024-12-02 08:49:10||138.49||138.54||138.54||138.49|3
1733129380000|2024-12-02 08:49:40|138.57|138.49|138.62|138.49|138.62|138.54|138.57|138.49|37
1733129390000|2024-12-02 08:49:50||138.54||138.54||138.54||138.54|2
1733129400000|2024-12-02 08:50:00||138.49||138.54||138.54||138.49|1
1733129410000|2024-12-02 08:50:10||138.49||138.54||138.54||138.49|0
1733129420000|2024-12-02 08:50:20|||||||||2
1733129440000|2024-12-02 08:50:40|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|11
1733129450000|2024-12-02 08:50:50|||||||||40
1733129460000|2024-12-02 08:51:00|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|39
1733129470000|2024-12-02 08:51:10|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|140
1733129480000|2024-12-02 08:51:20|138.57||138.57||138.57||138.57||0
1733129490000|2024-12-02 08:51:30|138.62||138.57||138.62||138.57||6
1733129500000|2024-12-02 08:51:40|||||||||1
1733129510000|2024-12-02 08:51:50|138.52|138.44|138.57|138.44|138.57|138.49|138.52|138.44|10
1733129520000|2024-12-02 08:52:00|138.52|138.49|138.57|138.44|138.57|138.49|138.52|138.44|6
1733129530000|2024-12-02 08:52:10||138.49||138.49||138.49||138.49|0
1733129560000|2024-12-02 08:52:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|26
1733129590000|2024-12-02 08:53:10||138.39||138.39||138.44||138.39|12
1733129600000|2024-12-02 08:53:20|138.47|138.44|138.47|138.39|138.47|138.44|138.47|138.39|0
1733129610000|2024-12-02 08:53:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|7
1733129620000|2024-12-02 08:53:40|138.47||138.42||138.47||138.42||0
1733129630000|2024-12-02 08:53:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|0
1733129660000|2024-12-02 08:54:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.39|35
1733129670000|2024-12-02 08:54:30|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|1
1733129680000|2024-12-02 08:54:40|138.52|138.49|138.52|138.44|138.57|138.49|138.47|138.44|41
1733129700000|2024-12-02 08:55:00|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|5
1733129710000|2024-12-02 08:55:10|138.52||138.52||138.52||138.52||7
1733129720000|2024-12-02 08:55:20||138.44||138.44||138.44||138.44|0
1733129740000|2024-12-02 08:55:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|14
1733129750000|2024-12-02 08:55:50|138.52||138.52||138.52||138.52||1
1733129760000|2024-12-02 08:56:00|138.47|138.44|138.47|138.39|138.47|138.44|138.47|138.39|15
1733129770000|2024-12-02 08:56:10|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|7
1733129780000|2024-12-02 08:56:20|138.57|138.49|138.62|138.54|138.62|138.54|138.52|138.49|9
1733129790000|2024-12-02 08:56:30|138.57|138.49|138.52|138.44|138.57|138.54|138.52|138.44|57
1733129800000|2024-12-02 08:56:40|138.57||138.57||138.57||138.52||2
1733129810000|2024-12-02 08:56:50|138.52|138.49|138.52|138.44|138.52|138.49|138.52|138.44|0
1733129820000|2024-12-02 08:57:00|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|3
1733129830000|2024-12-02 08:57:10|138.62|138.54|138.67|138.54|138.67|138.54|138.57|138.54|7
1733129840000|2024-12-02 08:57:20||138.59||138.59||138.59||138.59|2
1733129850000|2024-12-02 08:57:30|||||||||108
1733129870000|2024-12-02 08:57:50|||||||||4400
1733129920000|2024-12-02 08:58:40|||||||||118
1733129930000|2024-12-02 08:58:50|||||||||1
1733129950000|2024-12-02 08:59:10|||||||||3
1733129990000|2024-12-02 08:59:50|||||||||45
1733130000000|2024-12-02 09:00:00|138.72|138.64|138.77|138.69|138.82|138.69|138.72|138.64|116
1733130010000|2024-12-02 09:00:10|138.82||138.77||138.82||138.77||2
1733130020000|2024-12-02 09:00:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|18
1733130030000|2024-12-02 09:00:30|138.87|138.79|138.87|138.74|138.87|138.79|138.87|138.74|3
1733130040000|2024-12-02 09:00:40|138.82||138.82||138.82||138.82||0
1733130060000|2024-12-02 09:01:00|138.87||138.87||138.87||138.82||1
1733130070000|2024-12-02 09:01:10||138.79||138.79||138.79||138.79|0
1733130100000|2024-12-02 09:01:40|138.92||138.87||138.92||138.87||1
1733130110000|2024-12-02 09:01:50|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|100
1733130120000|2024-12-02 09:02:00|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|24
1733130130000|2024-12-02 09:02:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1733130140000|2024-12-02 09:02:20|138.92||138.92||138.92||138.92||1
1733130150000|2024-12-02 09:02:30|138.97|138.84|138.97|138.89|138.97|138.89|138.97|138.84|1
1733130160000|2024-12-02 09:02:40|138.87|138.84|138.87|138.79|138.87|138.89|138.87|138.79|927
1733130180000|2024-12-02 09:03:00|138.77|138.69|138.72|138.64|138.82|138.74|138.72|138.64|987
1733130190000|2024-12-02 09:03:10|||||||||1
1733130200000|2024-12-02 09:03:20|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|1018
1733130210000|2024-12-02 09:03:30|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|45
1733130220000|2024-12-02 09:03:40|||||||||21
1733130230000|2024-12-02 09:03:50|||||||||2
1733130250000|2024-12-02 09:04:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|25
1733130260000|2024-12-02 09:04:20|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|387
1733130270000|2024-12-02 09:04:30|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|11
1733130280000|2024-12-02 09:04:40|138.67|138.59|138.72|138.59|138.72|138.59|138.67|138.59|5
1733130290000|2024-12-02 09:04:50|138.67||138.67||138.72||138.67||0
1733130320000|2024-12-02 09:05:20|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.64|3
1733130340000|2024-12-02 09:05:40|138.77|138.59|138.57|138.49|138.77|138.59|138.57|138.49|339
1733130350000|2024-12-02 09:05:50|||||||||29
1733130360000|2024-12-02 09:06:00|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.54|4
1733130380000|2024-12-02 09:06:20|||||||||45
1733130410000|2024-12-02 09:06:50|138.67|138.44|138.52|138.44|138.67|138.44|138.52|138.44|445
1733130440000|2024-12-02 09:07:20|||||||||79
1733130450000|2024-12-02 09:07:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|357
1733130460000|2024-12-02 09:07:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|49
1733130470000|2024-12-02 09:07:50|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|14
1733130480000|2024-12-02 09:08:00|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|25
1733130490000|2024-12-02 09:08:10||138.44||138.44||138.44||138.44|2
1733130500000|2024-12-02 09:08:20|138.52|138.49|138.52|138.44|138.57|138.49|138.52|138.44|15
1733130510000|2024-12-02 09:08:30|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|4
1733130520000|2024-12-02 09:08:40|138.52||138.52||138.57||138.52||2
1733130530000|2024-12-02 09:08:50|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|33
1733130540000|2024-12-02 09:09:00|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|5
1733130550000|2024-12-02 09:09:10|138.62|138.49|138.62|138.54|138.67|138.59|138.62|138.49|11
1733130560000|2024-12-02 09:09:20|138.67||138.62||138.67||138.62||10
1733130570000|2024-12-02 09:09:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1733130580000|2024-12-02 09:09:40|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|7
1733130590000|2024-12-02 09:09:50|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|0
1733130600000|2024-12-02 09:10:00|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|26
1733130610000|2024-12-02 09:10:10|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|10
1733130620000|2024-12-02 09:10:20|138.77||138.77||138.77||138.77||0
1733122880000|2024-12-02 07:01:20|137.97|137.89|137.77|137.69|137.97|137.89|137.77|137.69|355
1733122900000|2024-12-02 07:01:40|137.72|137.64|137.82|137.74|137.82|137.74|137.72|137.64|43
1733122930000|2024-12-02 07:02:10|||||||||7
1733122940000|2024-12-02 07:02:20||137.69||137.69||137.69||137.69|2
1733122950000|2024-12-02 07:02:30||137.74||137.74||137.74||137.74|0
1733122990000|2024-12-02 07:03:10|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|10
1733123020000|2024-12-02 07:03:40|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|6
1733123060000|2024-12-02 07:04:20|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|21
1733123070000|2024-12-02 07:04:30|||||||||2
1733123090000|2024-12-02 07:04:50|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|5
1733123100000|2024-12-02 07:05:00|137.77|137.69|137.82|137.69|137.82|137.69|137.77|137.69|2
1733123110000|2024-12-02 07:05:10|137.77||137.77||137.77||137.77||0
1733123140000|2024-12-02 07:05:40|137.72|137.59|137.72|137.59|137.72|137.59|137.72|137.59|54
1733123170000|2024-12-02 07:06:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|39
1733123200000|2024-12-02 07:06:40|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|230
1733123220000|2024-12-02 07:07:00|137.62|137.54|137.67|137.59|137.67|137.59|137.62|137.54|11
1733123230000|2024-12-02 07:07:10|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|5
1733123240000|2024-12-02 07:07:20||137.59||137.59||137.59||137.59|3
1733123250000|2024-12-02 07:07:30||137.64||137.64||137.64||137.64|0
1733123260000|2024-12-02 07:07:40|||||||||5
1733123280000|2024-12-02 07:08:00||137.59||137.64||137.64||137.59|4
1733123290000|2024-12-02 07:08:10||137.59||137.64||137.64||137.59|2
1733123340000|2024-12-02 07:09:00|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|123
1733123380000|2024-12-02 07:09:40||137.64||137.64||137.64||137.64|3
1733123390000|2024-12-02 07:09:50||137.69||137.69||137.69||137.69|0
1733123400000|2024-12-02 07:10:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|0
1733123450000|2024-12-02 07:10:50|137.77||137.77||137.77||137.77||3
1733123460000|2024-12-02 07:11:00|137.72||137.72||137.72||137.72||0
1733123500000|2024-12-02 07:11:40|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|1
1733123510000|2024-12-02 07:11:50|137.72||137.72||137.72||137.72||2
1733123520000|2024-12-02 07:12:00||137.64||137.64||137.64||137.64|0
1733123540000|2024-12-02 07:12:20|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|1
1733123560000|2024-12-02 07:12:40|||||||||2
1733123570000|2024-12-02 07:12:50||137.54||137.59||137.59||137.54|0
1733123580000|2024-12-02 07:13:00||137.54||137.54||137.54||137.54|0
1733123600000|2024-12-02 07:13:20|137.62||137.62||137.62||137.62||2
1733123610000|2024-12-02 07:13:30||137.49||137.49||137.49||137.49|1
1733123620000|2024-12-02 07:13:40|137.57||137.57||137.57||137.57||0
1733123650000|2024-12-02 07:14:10|||||||||1
1733123680000|2024-12-02 07:14:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|3
1733123690000|2024-12-02 07:14:50|137.57||137.57||137.57||137.52||0
1733123700000|2024-12-02 07:15:00|137.52|137.39|137.47|137.39|137.52|137.39|137.47|137.39|4
1733123710000|2024-12-02 07:15:10|137.52||137.52||137.52||137.52||3
1733123720000|2024-12-02 07:15:20||137.44||137.44||137.44||137.44|0
1733123750000|2024-12-02 07:15:50|137.57||137.52||137.57||137.52||0
1733123760000|2024-12-02 07:16:00|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|1
1733123770000|2024-12-02 07:16:10||137.44||137.44||137.44||137.44|1
1733123780000|2024-12-02 07:16:20|137.52|137.39|137.52|137.44|137.52|137.44|137.52|137.39|0
1733123790000|2024-12-02 07:16:30|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|0
1733123810000|2024-12-02 07:16:50|137.52|137.44|137.47|137.34|137.52|137.44|137.47|137.34|305
1733123820000|2024-12-02 07:17:00|137.52|137.39|137.52|137.44|137.52|137.44|137.52|137.39|24
1733123840000|2024-12-02 07:17:20|137.57||137.57||137.57||137.57||4
1733123850000|2024-12-02 07:17:30||137.49||137.49||137.49||137.49|0
1733123860000|2024-12-02 07:17:40|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|2
1733123870000|2024-12-02 07:17:50|137.57||137.57||137.57||137.57||0
1733123890000|2024-12-02 07:18:10|137.52||137.52||137.52||137.52||0
1733123900000|2024-12-02 07:18:20|||||||||2
1733123920000|2024-12-02 07:18:40|137.57||137.57||137.57||137.57||0
1733123930000|2024-12-02 07:18:50|137.52||137.57||137.57||137.52||0
1733123950000|2024-12-02 07:19:10||137.49||137.49||137.49||137.49|0
1733123970000|2024-12-02 07:19:30||137.44||137.44||137.44||137.44|3
1733123980000|2024-12-02 07:19:40||137.49||137.49||137.49||137.49|1
1733123990000|2024-12-02 07:19:50|||||||||1
1733124000000|2024-12-02 07:20:00|137.52|137.44|137.57|137.44|137.57|137.44|137.52|137.44|2
1733124010000|2024-12-02 07:20:10|||||||||4
1733124030000|2024-12-02 07:20:30|137.62|137.49|137.62|137.49|137.62|137.49|137.62|137.49|0
1733124040000|2024-12-02 07:20:40||137.54||137.49||137.54||137.49|0
1733124050000|2024-12-02 07:20:50||137.54||137.54||137.54||137.54|0
1733124060000|2024-12-02 07:21:00|137.67||137.67||137.67||137.62||2
1733124080000|2024-12-02 07:21:20|137.62||137.62||137.62||137.62||0
1733124120000|2024-12-02 07:22:00|137.67||137.62||137.67||137.62||0
1733124130000|2024-12-02 07:22:10|137.67||137.67||137.67||137.67||0
1733124190000|2024-12-02 07:23:10|137.62||137.67||137.67||137.62||0
1733124210000|2024-12-02 07:23:30||137.59||137.54||137.59||137.54|0
1733124240000|2024-12-02 07:24:00||137.59||137.59||137.59||137.59|1
1733124320000|2024-12-02 07:25:20|137.72||137.72||137.72||137.72||1
1733124360000|2024-12-02 07:26:00||137.64||137.64||137.64||137.59|0
1733124420000|2024-12-02 07:27:00|137.77||137.77||137.77||137.77||0
1733124430000|2024-12-02 07:27:10|137.87|137.74|137.77|137.69|137.87|137.74|137.77|137.69|130
1733124440000|2024-12-02 07:27:20|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|13
1733124460000|2024-12-02 07:27:40|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|117
1733124470000|2024-12-02 07:27:50|137.67|137.59|137.67|137.54|137.67|137.59|137.67|137.54|68
1733124480000|2024-12-02 07:28:00|137.62||137.62||137.62||137.62||0
1733124490000|2024-12-02 07:28:10|137.67||137.67||137.67||137.67||0
1733124500000|2024-12-02 07:28:20||137.59||137.59||137.59||137.59|0
1733124550000|2024-12-02 07:29:10|137.62|137.54|137.67|137.54|137.67|137.54|137.62|137.54|2
1733124560000|2024-12-02 07:29:20||137.59||137.59||137.59||137.59|0
1733124610000|2024-12-02 07:30:10|||||||||2
1733124640000|2024-12-02 07:30:40|||||||||2
1733124650000|2024-12-02 07:30:50|||||||||5
1733124720000|2024-12-02 07:32:00|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|18
1733124730000|2024-12-02 07:32:10||137.49||137.49||137.49||137.49|2
1733124750000|2024-12-02 07:32:30||137.54||137.54||137.54||137.54|0
1733124760000|2024-12-02 07:32:40||137.49||137.49||137.49||137.49|0
1733124770000|2024-12-02 07:32:50|||||||||4
1733124780000|2024-12-02 07:33:00|137.57|137.44|137.57|137.49|137.57|137.49|137.57|137.44|0
1733124790000|2024-12-02 07:33:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|2
1733124830000|2024-12-02 07:33:50|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|19
1733124840000|2024-12-02 07:34:00|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|22
1733124850000|2024-12-02 07:34:10|||||||||4
1733124860000|2024-12-02 07:34:20|137.47|137.39|137.42|137.29|137.47|137.39|137.42|137.29|211
1733124870000|2024-12-02 07:34:30|137.37||137.37||137.37||137.37||8
1733124880000|2024-12-02 07:34:40|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|96
1733124900000|2024-12-02 07:35:00|||||||||2
1733124910000|2024-12-02 07:35:10|||||||||2
1733124920000|2024-12-02 07:35:20|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|20
1733124950000|2024-12-02 07:35:50|137.52||137.52||137.52||137.52||8
1733124960000|2024-12-02 07:36:00|137.47||137.52||137.52||137.47||11
1733124990000|2024-12-02 07:36:30|137.47||137.52||137.52||137.47||0
1733125000000|2024-12-02 07:36:40|137.47||137.52||137.52||137.47||0
1733125020000|2024-12-02 07:37:00|137.47||137.52||137.52||137.47||0
1733125060000|2024-12-02 07:37:40||137.44||137.44||137.44||137.44|0
1733125070000|2024-12-02 07:37:50||137.39||137.39||137.39||137.39|0
1733125080000|2024-12-02 07:38:00|137.47||137.47||137.47||137.47||0
1733125190000|2024-12-02 07:39:50|137.52||137.52||137.52||137.52||3
1733125250000|2024-12-02 07:40:50||137.44||137.44||137.44||137.44|0
1733125270000|2024-12-02 07:41:10|137.57||137.57||137.57||137.57||0
1733125280000|2024-12-02 07:41:20|137.52||137.52||137.52||137.52||0
1733125320000|2024-12-02 07:42:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|3
1733125370000|2024-12-02 07:42:50|137.52|137.44|137.57|137.44|137.57|137.44|137.52|137.44|47
1733125380000|2024-12-02 07:43:00||137.49||137.49||137.49||137.49|5
1733125390000|2024-12-02 07:43:10|137.62||137.62||137.62||137.62||1
1733125400000|2024-12-02 07:43:20|137.57||137.57||137.57||137.57||0
1733125470000|2024-12-02 07:44:30||137.44||137.44||137.44||137.44|0
1733125480000|2024-12-02 07:44:40||137.49||137.49||137.49||137.49|0
1733125490000|2024-12-02 07:44:50|137.62||137.62||137.62||137.62||6
1733125510000|2024-12-02 07:45:10||137.54||137.54||137.54||137.54|35
1733125520000|2024-12-02 07:45:20|137.67||137.67||137.67||137.67||18
1733125530000|2024-12-02 07:45:30||137.59||137.59||137.59||137.59|3
1733125570000|2024-12-02 07:46:10||137.54||137.54||137.54||137.54|1
1733125580000|2024-12-02 07:46:20|137.62||137.62||137.62||137.62||0
1733125590000|2024-12-02 07:46:30||137.49||137.49||137.49||137.49|1
1733125600000|2024-12-02 07:46:40||137.54||137.54||137.54||137.54|0
1733125610000|2024-12-02 07:46:50|137.67||137.62||137.67||137.62||1
1733125630000|2024-12-02 07:47:10|137.67||137.67||137.67||137.67||1
1733125650000|2024-12-02 07:47:30|137.62||137.67||137.67||137.62||5
1733125660000|2024-12-02 07:47:40||137.59||137.59||137.59||137.59|2
1733125670000|2024-12-02 07:47:50||137.54||137.54||137.54||137.54|0
1733125680000|2024-12-02 07:48:00|137.62||137.62||137.62||137.62||0
1733125800000|2024-12-02 07:50:00|137.67||137.67||137.67||137.67||0
1733125810000|2024-12-02 07:50:10|137.62||137.62||137.62||137.62||0
1733125820000|2024-12-02 07:50:20|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|3
1733125850000|2024-12-02 07:50:50|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|247
1733125860000|2024-12-02 07:51:00|||||||||2
1733125890000|2024-12-02 07:51:30|137.67|137.59|137.67|137.54|137.67|137.59|137.67|137.54|6
1733125950000|2024-12-02 07:52:30|137.62||137.62||137.62||137.62||0
1733125970000|2024-12-02 07:52:50|137.67|137.49|137.62|137.49|137.67|137.49|137.62|137.49|5
1733125980000|2024-12-02 07:53:00|137.57||137.57||137.57||137.57||0
1733126030000|2024-12-02 07:53:50|137.62||137.62||137.62||137.62||5
1733126040000|2024-12-02 07:54:00||137.54||137.54||137.54||137.54|2
1733126060000|2024-12-02 07:54:20|137.67||137.67||137.67||137.62||4
1733126070000|2024-12-02 07:54:30|137.62||137.67||137.67||137.62||0
1733126080000|2024-12-02 07:54:40||137.59||137.59||137.59||137.59|0
1733126100000|2024-12-02 07:55:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|10
1733126130000|2024-12-02 07:55:30|137.77|137.69|137.77|137.69|137.77|137.69|137.77|137.69|1
1733126160000|2024-12-02 07:56:00|137.82||137.77||137.82||137.77||10
1733126170000|2024-12-02 07:56:10|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|6
1733126180000|2024-12-02 07:56:20||137.69||137.69||137.69||137.69|65
1733126190000|2024-12-02 07:56:30|137.77||137.77||137.77||137.77||0
1733126210000|2024-12-02 07:56:50|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|51
1733126220000|2024-12-02 07:57:00|137.67|137.59|137.67|137.59|137.67|137.59|137.67|137.59|4
1733126230000|2024-12-02 07:57:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|11
1733126240000|2024-12-02 07:57:20|137.67||137.62||137.67||137.62||42
1733126260000|2024-12-02 07:57:40|137.67|137.59|137.62|137.54|137.67|137.59|137.62|137.54|104
1733126310000|2024-12-02 07:58:30|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|9
1733126320000|2024-12-02 07:58:40||137.44||137.44||137.44||137.44|2
1733126330000|2024-12-02 07:58:50|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|486
1733126350000|2024-12-02 07:59:10|137.52|137.44|137.57|137.44|137.57|137.44|137.52|137.44|29
1733126360000|2024-12-02 07:59:20|137.62|137.49|137.62|137.54|137.62|137.54|137.62|137.49|58
1733126370000|2024-12-02 07:59:30|137.72|137.64|137.77|137.69|137.77|137.69|137.67|137.59|432
1733126380000|2024-12-02 07:59:40|137.82|137.74|137.92|137.84|137.97|137.89|137.82|137.74|223
1733126390000|2024-12-02 07:59:50|137.87|137.79|137.92|137.84|137.97|137.89|137.87|137.79|579
1733126400000|2024-12-02 08:00:00|137.82|137.69|137.87|137.79|137.92|137.84|137.82|137.69|141
1733126410000|2024-12-02 08:00:10|137.92|137.84|138.02|137.94|138.02|137.94|137.92|137.84|169
1733126420000|2024-12-02 08:00:20|138.07|137.99|138.07|137.94|138.22|138.09|138.07|137.94|229
1733126430000|2024-12-02 08:00:30|138.02|137.99|138.02|137.94|138.07|137.99|137.97|137.89|116
1733126440000|2024-12-02 08:00:40|138.07|137.89|137.97|137.84|138.07|137.94|137.97|137.84|72
1733126450000|2024-12-02 08:00:50|138.02|137.89|137.92|137.84|138.02|137.89|137.92|137.84|74
1733126460000|2024-12-02 08:01:00|137.87|137.79|137.97|137.89|138.02|137.94|137.87|137.79|77
1733126470000|2024-12-02 08:01:10|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|17
1733126480000|2024-12-02 08:01:20|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|21
1733126490000|2024-12-02 08:01:30|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.89|40
1733126500000|2024-12-02 08:01:40|138.07|137.84|137.97|137.89|138.07|137.94|137.92|137.84|623
1733126510000|2024-12-02 08:01:50||137.84||137.89||137.89||137.84|0
1733126520000|2024-12-02 08:02:00|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|27
1733126530000|2024-12-02 08:02:10|||||||||5
1733126540000|2024-12-02 08:02:20|137.92|137.84|137.92|137.84|137.97|137.89|137.92|137.84|124
1733126550000|2024-12-02 08:02:30|137.97|137.89|137.97|137.89|137.97|137.89|137.92|137.84|35
1733126560000|2024-12-02 08:02:40|138.02||137.97||138.02||137.97||4
1733126570000|2024-12-02 08:02:50|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|11
1733126580000|2024-12-02 08:03:00|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|20
1733126590000|2024-12-02 08:03:10|138.22|138.09|138.22|138.14|138.22|138.14|138.22|138.04|7
1733126600000|2024-12-02 08:03:20||138.09||138.14||138.14||138.09|56
1733126610000|2024-12-02 08:03:30|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|22
1733126620000|2024-12-02 08:03:40|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|14
1733126630000|2024-12-02 08:03:50|138.17|138.09|138.22|138.14|138.27|138.19|138.17|138.09|209
1733126640000|2024-12-02 08:04:00|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|13
1733126650000|2024-12-02 08:04:10|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|118
1733126660000|2024-12-02 08:04:20|138.32|138.24|138.42|138.29|138.42|138.29|138.32|138.24|23
1733126670000|2024-12-02 08:04:30|138.37||138.37||138.37||138.37||17
1733126680000|2024-12-02 08:04:40|138.32|138.24|138.32|138.19|138.32|138.24|138.27|138.19|239
1733126690000|2024-12-02 08:04:50|138.27|138.24|138.37|138.24|138.37|138.24|138.27|138.24|0
1733126700000|2024-12-02 08:05:00|138.32|138.29|138.27|138.19|138.42|138.29|138.27|138.19|134
1733126710000|2024-12-02 08:05:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|41
1733126720000|2024-12-02 08:05:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|243
1733126730000|2024-12-02 08:05:30|138.27|138.19|138.37|138.29|138.37|138.29|138.27|138.19|195
1733126740000|2024-12-02 08:05:40|138.42|138.24|138.47|138.39|138.47|138.39|138.42|138.24|28
1733126750000|2024-12-02 08:05:50|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|84
1733126760000|2024-12-02 08:06:00|138.47||138.47||138.47||138.47||58
1733126770000|2024-12-02 08:06:10|138.42||138.42||138.47||138.42||6
1733126780000|2024-12-02 08:06:20|138.47||138.42||138.47||138.42||0
1733126800000|2024-12-02 08:06:40|138.47|138.39|138.47|138.39|138.47|138.39|138.42|138.34|32
1733126810000|2024-12-02 08:06:50|138.52||138.47||138.52||138.47||322
1733126820000|2024-12-02 08:07:00|138.52|138.44|138.57|138.49|138.62|138.54|138.52|138.44|20
1733126830000|2024-12-02 08:07:10|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.49|16
1733126840000|2024-12-02 08:07:20||138.49||138.54||138.54||138.49|2
1733126850000|2024-12-02 08:07:30|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|8
1733126860000|2024-12-02 08:07:40|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|67
1733126870000|2024-12-02 08:07:50|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.49|7
1733126880000|2024-12-02 08:08:00|138.57|138.49|138.67|138.59|138.67|138.59|138.57|138.49|8
1733126890000|2024-12-02 08:08:10|138.72||138.72||138.72||138.72||7
1733126900000|2024-12-02 08:08:20|138.67|138.64|138.72|138.59|138.72|138.64|138.67|138.59|31
1733126910000|2024-12-02 08:08:30|138.67|138.64|138.72|138.64|138.72|138.64|138.67|138.59|27
1733126920000|2024-12-02 08:08:40|138.77|138.69|138.67|138.59|138.77|138.69|138.62|138.54|357
1733126930000|2024-12-02 08:08:50|138.72||138.72||138.72||138.67||3
1733126940000|2024-12-02 08:09:00|138.67|138.64|138.67|138.59|138.72|138.64|138.67|138.59|2
1733126950000|2024-12-02 08:09:10|138.72||138.72||138.72||138.72||1
1733126960000|2024-12-02 08:09:20||138.64||138.64||138.64||138.59|0
1733126970000|2024-12-02 08:09:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|108
1733126980000|2024-12-02 08:09:40|||||||||202
1733127000000|2024-12-02 08:10:00|138.62|138.54|138.52|138.44|138.67|138.59|138.52|138.44|565
1733127010000|2024-12-02 08:10:10|138.57|138.49|138.52|138.44|138.57|138.49|138.47|138.39|153
1733127020000|2024-12-02 08:10:20|138.57|138.39|138.57|138.49|138.57|138.49|138.47|138.39|104
1733127030000|2024-12-02 08:10:30|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|35
1733127060000|2024-12-02 08:11:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|38
1733127070000|2024-12-02 08:11:10|||||||||2
1733127080000|2024-12-02 08:11:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|13
1733127090000|2024-12-02 08:11:30|138.52|138.44|138.52|138.44|138.57|138.49|138.52|138.44|50
1733127100000|2024-12-02 08:11:40|138.57|138.49|138.57|138.44|138.57|138.49|138.57|138.44|22
1733127110000|2024-12-02 08:11:50|138.62|138.49|138.62|138.49|138.62|138.54|138.57|138.44|294
1733127120000|2024-12-02 08:12:00|138.57||138.57||138.57||138.57||7
1733127130000|2024-12-02 08:12:10|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|8
1733127140000|2024-12-02 08:12:20|138.57||138.62||138.62||138.57||0
1733127150000|2024-12-02 08:12:30||138.54||138.54||138.54||138.54|10
1733127160000|2024-12-02 08:12:40|||||||||1
1733127170000|2024-12-02 08:12:50|138.67||138.62||138.67||138.62||8
1733127180000|2024-12-02 08:13:00|138.67||138.62||138.67||138.62||15
1733127190000|2024-12-02 08:13:10|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|687
1733127200000|2024-12-02 08:13:20|138.47|138.39|138.52|138.44|138.52|138.44|138.47|138.39|32
1733127210000|2024-12-02 08:13:30|||||||||2
1733127230000|2024-12-02 08:13:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|24
1733127240000|2024-12-02 08:14:00|138.52||138.47||138.52||138.47||12
1733127250000|2024-12-02 08:14:10|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|62
1733127260000|2024-12-02 08:14:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|24
1733127270000|2024-12-02 08:14:30|||||||||1
1733127280000|2024-12-02 08:14:40|138.37|138.29|138.37|138.29|138.42|138.29|138.37|138.29|17
1733127290000|2024-12-02 08:14:50|138.42|138.34|138.42|138.34|138.42|138.34|138.37|138.34|2
1733127300000|2024-12-02 08:15:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|38
1733127310000|2024-12-02 08:15:10|138.52||138.47||138.52||138.47||2
1733127320000|2024-12-02 08:15:20|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|2
1733127330000|2024-12-02 08:15:30|138.52|138.49|138.52|138.44|138.52|138.49|138.52|138.44|5
1733127340000|2024-12-02 08:15:40|138.47|138.39|138.47|138.34|138.47|138.44|138.47|138.34|85
1733127350000|2024-12-02 08:15:50|138.42||138.47||138.47||138.42||219
1733127360000|2024-12-02 08:16:00|138.42|138.29|138.47|138.34|138.47|138.34|138.37|138.29|10
1733127370000|2024-12-02 08:16:10|138.42||138.42||138.42||138.42||0
1733127380000|2024-12-02 08:16:20|||||||||26
1733127410000|2024-12-02 08:16:50|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|4
1733127420000|2024-12-02 08:17:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|8
1733127430000|2024-12-02 08:17:10|138.47||138.42||138.47||138.42||10
1733127440000|2024-12-02 08:17:20|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|9
1733127450000|2024-12-02 08:17:30|138.42||138.37||138.42||138.37||0
1733127460000|2024-12-02 08:17:40||138.24||138.24||138.24||138.24|52
1733127470000|2024-12-02 08:17:50||138.29||138.29||138.29||138.24|35
1733127480000|2024-12-02 08:18:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|130
1733127490000|2024-12-02 08:18:10|138.42|138.34|138.42|138.34|138.47|138.34|138.42|138.34|22
1733127500000|2024-12-02 08:18:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|109
1733127510000|2024-12-02 08:18:30|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|400
1733127520000|2024-12-02 08:18:40|138.27||138.27||138.27||138.27||0
1733127530000|2024-12-02 08:18:50|138.32|138.24|138.32|138.24|138.32|138.24|138.27|138.24|86
1733127540000|2024-12-02 08:19:00|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|14
1733127550000|2024-12-02 08:19:10|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|50
1733127570000|2024-12-02 08:19:30|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|40
1733127590000|2024-12-02 08:19:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|272
1733127600000|2024-12-02 08:20:00|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|2
1733127610000|2024-12-02 08:20:10|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|9
1733127620000|2024-12-02 08:20:20|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|53
1733127630000|2024-12-02 08:20:30|138.47||138.47||138.47||138.47||2
1733127640000|2024-12-02 08:20:40|138.42|138.39|138.37|138.29|138.42|138.39|138.37|138.29|20
1733127650000|2024-12-02 08:20:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|18
1733127670000|2024-12-02 08:21:10|138.47|138.39|138.47|138.34|138.47|138.39|138.42|138.34|236
1733127680000|2024-12-02 08:21:20|138.42|138.39|138.47|138.39|138.47|138.39|138.42|138.34|0
1733127700000|2024-12-02 08:21:40|138.42|138.34|138.37|138.29|138.42|138.34|138.37|138.29|72
1733127710000|2024-12-02 08:21:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|9
1733127720000|2024-12-02 08:22:00|138.37|138.29|138.37|138.29|138.37|138.29|138.32|138.24|8
1733127730000|2024-12-02 08:22:10|138.32|138.24|138.32|138.24|138.37|138.24|138.32|138.24|0
1733127740000|2024-12-02 08:22:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|13
1733127750000|2024-12-02 08:22:30|138.37||138.32||138.37||138.32||0
1733127760000|2024-12-02 08:22:40|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|101
1733127770000|2024-12-02 08:22:50|138.27|138.14|138.22|138.14|138.27|138.14|138.22|138.14|123
1733127780000|2024-12-02 08:23:00|138.27||138.22||138.27||138.22||44
1733127790000|2024-12-02 08:23:10|138.27||138.22||138.27||138.22||24
1733127800000|2024-12-02 08:23:20|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|464
1733127810000|2024-12-02 08:23:30|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|111
1733127820000|2024-12-02 08:23:40|138.32||138.27||138.32||138.27||5
1733127830000|2024-12-02 08:23:50|138.32|138.24|138.22|138.14|138.32|138.24|138.22|138.14|336
1733127850000|2024-12-02 08:24:10|||||||||24
1733127870000|2024-12-02 08:24:30|138.27|138.19|138.32|138.19|138.32|138.19|138.27|138.19|16
1733127880000|2024-12-02 08:24:40|138.37|138.24|138.37|138.24|138.37|138.24|138.37|138.24|0
1733127890000|2024-12-02 08:24:50|138.32|138.29|138.47|138.34|138.47|138.34|138.32|138.24|32
1733127900000|2024-12-02 08:25:00|138.42|138.39|138.42|138.34|138.42|138.39|138.42|138.34|17
1733127910000|2024-12-02 08:25:10|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|32
1733127930000|2024-12-02 08:25:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|317
1733127950000|2024-12-02 08:25:50|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|77
1733127960000|2024-12-02 08:26:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.09|126
1733127970000|2024-12-02 08:26:10|||||||||1
1733127980000|2024-12-02 08:26:20|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|12
1733127990000|2024-12-02 08:26:30|138.32|138.19|138.32|138.19|138.32|138.24|138.27|138.19|21
1733128000000|2024-12-02 08:26:40|138.27||138.27||138.27||138.27||2
1733128020000|2024-12-02 08:27:00|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.19|1
1733128030000|2024-12-02 08:27:10|138.37|138.29|138.32|138.24|138.37|138.29|138.32|138.24|0
1733128040000|2024-12-02 08:27:20|138.37|138.29|138.37|138.24|138.37|138.29|138.32|138.24|2
1733128050000|2024-12-02 08:27:30|138.32|138.29|138.32|138.24|138.32|138.29|138.32|138.24|97
1733128060000|2024-12-02 08:27:40|||||||||18
1733128070000|2024-12-02 08:27:50|138.27|138.19|138.27|138.19|138.27|138.19|138.27|138.19|35
1733128080000|2024-12-02 08:28:00|138.32||138.32||138.32||138.32||2
1733128090000|2024-12-02 08:28:10|138.27||138.27||138.32||138.27||1
1733128100000|2024-12-02 08:28:20|138.22|138.14|138.27|138.14|138.27|138.14|138.22|138.14|14
1733128110000|2024-12-02 08:28:30|138.22|138.19|138.22|138.14|138.22|138.19|138.22|138.14|67
1733128120000|2024-12-02 08:28:40|||||||||4
1733128130000|2024-12-02 08:28:50|138.27|138.19|138.32|138.24|138.32|138.24|138.27|138.19|7
1733128150000|2024-12-02 08:29:10|||||||||1
1733128180000|2024-12-02 08:29:40|138.27|138.19|138.27|138.14|138.27|138.19|138.22|138.14|127
1733128190000|2024-12-02 08:29:50|138.22|138.19|138.27|138.19|138.32|138.19|138.22|138.19|17
1733128200000|2024-12-02 08:30:00|||||||||1
1733128210000|2024-12-02 08:30:10|138.22|138.14|138.27|138.19|138.27|138.19|138.22|138.14|12
1733128230000|2024-12-02 08:30:30|138.32|138.24|138.27|138.19|138.32|138.24|138.27|138.19|3
1733128240000|2024-12-02 08:30:40|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|5
1733128250000|2024-12-02 08:30:50|138.37||138.32||138.37||138.32||19
1733128260000|2024-12-02 08:31:00|138.37|138.29|138.42|138.34|138.42|138.34|138.32|138.29|8
1733128270000|2024-12-02 08:31:10|138.52|138.39|138.52|138.44|138.52|138.44|138.52|138.39|20
1733128280000|2024-12-02 08:31:20|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|3
1733128290000|2024-12-02 08:31:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|0
1733128300000|2024-12-02 08:31:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|101
1733128320000|2024-12-02 08:32:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|15
1733128330000|2024-12-02 08:32:10|||||||||1
1733128340000|2024-12-02 08:32:20|138.57|138.49|138.67|138.59|138.67|138.59|138.57|138.49|587
1733128360000|2024-12-02 08:32:40||138.54||138.59||138.59||138.54|379
1733128370000|2024-12-02 08:32:50||138.54||138.59||138.59||138.54|15
1733128380000|2024-12-02 08:33:00|||||||||43
1733128390000|2024-12-02 08:33:10|||||||||1
1733128400000|2024-12-02 08:33:20|138.62|138.54|138.67|138.54|138.67|138.54|138.62|138.54|11
1733128410000|2024-12-02 08:33:30||138.59||138.59||138.59||138.59|0
1733128430000|2024-12-02 08:33:50|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|26
1733128440000|2024-12-02 08:34:00||138.49||138.54||138.54||138.49|2
1733128450000|2024-12-02 08:34:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|1
1733128460000|2024-12-02 08:34:20|||||||||5
1733128490000|2024-12-02 08:34:50|||||||||1
1733128510000|2024-12-02 08:35:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|25
1733128530000|2024-12-02 08:35:30|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|8
1733128550000|2024-12-02 08:35:50||138.49||138.49||138.49||138.49|1
1733128560000|2024-12-02 08:36:00||138.54||138.54||138.54||138.49|2
1733128570000|2024-12-02 08:36:10|||||||||1
1733128580000|2024-12-02 08:36:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|5
1733128590000|2024-12-02 08:36:30|||||||||1
1733128600000|2024-12-02 08:36:40|138.52|138.44|138.52|138.44|138.57|138.44|138.52|138.44|34
1733128630000|2024-12-02 08:37:10|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|12
1733128640000|2024-12-02 08:37:20|138.47|138.39|138.37|138.29|138.47|138.39|138.37|138.29|1
1733128660000|2024-12-02 08:37:40|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.29|14
1733128670000|2024-12-02 08:37:50|138.52||138.47||138.52||138.47||1
1733128690000|2024-12-02 08:38:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|86
1733128700000|2024-12-02 08:38:20|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|50
1733128710000|2024-12-02 08:38:30|138.47||138.42||138.47||138.42||1
1733128720000|2024-12-02 08:38:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|19
1733128730000|2024-12-02 08:38:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|61
1733128740000|2024-12-02 08:39:00|138.47||138.47||138.47||138.47||2
1733128750000|2024-12-02 08:39:10|138.42|138.39|138.42|138.34|138.47|138.39|138.42|138.34|2
1733128770000|2024-12-02 08:39:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|12
1733128780000|2024-12-02 08:39:40|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|26
1733128790000|2024-12-02 08:39:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.34|28
1733128800000|2024-12-02 08:40:00|138.52|138.34|138.47|138.39|138.57|138.49|138.47|138.34|17
1733128810000|2024-12-02 08:40:10|138.52||138.47||138.52||138.47||6
1733128820000|2024-12-02 08:40:20|138.52|138.44|138.52|138.39|138.52|138.44|138.52|138.39|0
1733128830000|2024-12-02 08:40:30||138.44||138.44||138.44||138.39|1
1733128840000|2024-12-02 08:40:40||138.39||138.44||138.44||138.39|0
1733128850000|2024-12-02 08:40:50|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|1
1733128860000|2024-12-02 08:41:00|138.62||138.57||138.62||138.57||1
1733128870000|2024-12-02 08:41:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|0
1733128880000|2024-12-02 08:41:20||138.49||138.54||138.54||138.49|0
1733128890000|2024-12-02 08:41:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|50
1733128900000|2024-12-02 08:41:40|138.62||138.62||138.62||138.62||0
1733128910000|2024-12-02 08:41:50||138.54||138.49||138.54||138.49|3
1733128920000|2024-12-02 08:42:00|138.57|138.54|138.62|138.54|138.62|138.54|138.57|138.54|3
1733128930000|2024-12-02 08:42:10||138.49||138.54||138.54||138.49|0
1733128950000|2024-12-02 08:42:30|||||||||22
1733128960000|2024-12-02 08:42:40|138.57|138.49|138.62|138.49|138.62|138.49|138.57|138.49|7
1733128970000|2024-12-02 08:42:50|138.57|138.54|138.57|138.49|138.57|138.54|138.57|138.49|0
1733128980000|2024-12-02 08:43:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|0
1733129000000|2024-12-02 08:43:20|||||||||1
1733129010000|2024-12-02 08:43:30||138.49||138.54||138.54||138.49|2
1733129020000|2024-12-02 08:43:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|67
1733129030000|2024-12-02 08:43:50|||||||||93
1733129040000|2024-12-02 08:44:00|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|57
1733129060000|2024-12-02 08:44:20|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|20
1733129070000|2024-12-02 08:44:30|||||||||1
1733129080000|2024-12-02 08:44:40|138.62||138.57||138.62||138.57||2
1733129090000|2024-12-02 08:44:50|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|2
1733129100000|2024-12-02 08:45:00|138.42|138.34|138.42|138.34|138.47|138.39|138.42|138.29|1488
1733129120000|2024-12-02 08:45:20|||||||||25
1733129130000|2024-12-02 08:45:30|138.37|138.29|138.37|138.29|138.37|138.29|138.37|138.29|6
1733129140000|2024-12-02 08:45:40|138.47|138.34|138.42|138.34|138.47|138.34|138.42|138.34|270
1733129150000|2024-12-02 08:45:50|||||||||3
1733129160000|2024-12-02 08:46:00|138.37|138.29|138.42|138.34|138.42|138.34|138.37|138.29|19
1733129170000|2024-12-02 08:46:10|138.37|138.29|138.42|138.29|138.42|138.34|138.37|138.29|7
1733129180000|2024-12-02 08:46:20|138.37||138.37||138.37||138.37||0
1733129190000|2024-12-02 08:46:30|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|18
1733129200000|2024-12-02 08:46:40||138.34||138.39||138.39||138.34|0
1733129220000|2024-12-02 08:47:00|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|4
1733129230000|2024-12-02 08:47:10|138.52||138.52||138.57||138.52||0
1733129240000|2024-12-02 08:47:20|138.57||138.57||138.57||138.57||0
1733129250000|2024-12-02 08:47:30|138.52||138.57||138.57||138.52||1
1733129260000|2024-12-02 08:47:40||138.49||138.49||138.49||138.49|0
1733129270000|2024-12-02 08:47:50||138.44||138.44||138.44||138.44|30
1733129280000|2024-12-02 08:48:00|138.62|138.49|138.62|138.54|138.62|138.54|138.62|138.49|8
1733129300000|2024-12-02 08:48:20|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|0
1733129310000|2024-12-02 08:48:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|0
1733129320000|2024-12-02 08:48:40|138.52|138.44|138.57|138.44|138.57|138.49|138.52|138.44|22
1733129330000|2024-12-02 08:48:50||138.49||138.49||138.49||138.49|0
1733129340000|2024-12-02 08:49:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|1
1733129350000|2024-12-02 08:49:10||138.49||138.54||138.54||138.49|3
1733129380000|2024-12-02 08:49:40|138.57|138.49|138.62|138.49|138.62|138.54|138.57|138.49|37
1733129390000|2024-12-02 08:49:50||138.54||138.54||138.54||138.54|2
1733129400000|2024-12-02 08:50:00||138.49||138.54||138.54||138.49|1
1733129410000|2024-12-02 08:50:10||138.49||138.54||138.54||138.49|0
1733129420000|2024-12-02 08:50:20|||||||||2
1733129440000|2024-12-02 08:50:40|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|11
1733129450000|2024-12-02 08:50:50|||||||||40
1733129460000|2024-12-02 08:51:00|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|39
1733129470000|2024-12-02 08:51:10|138.62|138.54|138.62|138.49|138.62|138.54|138.62|138.49|140
1733129480000|2024-12-02 08:51:20|138.57||138.57||138.57||138.57||0
1733129490000|2024-12-02 08:51:30|138.62||138.57||138.62||138.57||6
1733129500000|2024-12-02 08:51:40|||||||||1
1733129510000|2024-12-02 08:51:50|138.52|138.44|138.57|138.44|138.57|138.49|138.52|138.44|10
1733129520000|2024-12-02 08:52:00|138.52|138.49|138.57|138.44|138.57|138.49|138.52|138.44|6
1733129530000|2024-12-02 08:52:10||138.49||138.49||138.49||138.49|0
1733129560000|2024-12-02 08:52:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|26
1733129590000|2024-12-02 08:53:10||138.39||138.39||138.44||138.39|12
1733129600000|2024-12-02 08:53:20|138.47|138.44|138.47|138.39|138.47|138.44|138.47|138.39|0
1733129610000|2024-12-02 08:53:30|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|7
1733129620000|2024-12-02 08:53:40|138.47||138.42||138.47||138.42||0
1733129630000|2024-12-02 08:53:50|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|0
1733129660000|2024-12-02 08:54:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.39|35
1733129670000|2024-12-02 08:54:30|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|1
1733129680000|2024-12-02 08:54:40|138.52|138.49|138.52|138.44|138.57|138.49|138.47|138.44|41
1733129700000|2024-12-02 08:55:00|138.47|138.39|138.47|138.39|138.52|138.39|138.47|138.39|5
1733129710000|2024-12-02 08:55:10|138.52||138.52||138.52||138.52||7
1733129720000|2024-12-02 08:55:20||138.44||138.44||138.44||138.44|0
1733129740000|2024-12-02 08:55:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|14
1733129750000|2024-12-02 08:55:50|138.52||138.52||138.52||138.52||1
1733129760000|2024-12-02 08:56:00|138.47|138.44|138.47|138.39|138.47|138.44|138.47|138.39|15
1733129770000|2024-12-02 08:56:10|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|7
1733129780000|2024-12-02 08:56:20|138.57|138.49|138.62|138.54|138.62|138.54|138.52|138.49|9
1733129790000|2024-12-02 08:56:30|138.57|138.49|138.52|138.44|138.57|138.54|138.52|138.44|57
1733129800000|2024-12-02 08:56:40|138.57||138.57||138.57||138.52||2
1733129810000|2024-12-02 08:56:50|138.52|138.49|138.52|138.44|138.52|138.49|138.52|138.44|0
1733129820000|2024-12-02 08:57:00|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|3
1733129830000|2024-12-02 08:57:10|138.62|138.54|138.67|138.54|138.67|138.54|138.57|138.54|7
1733129840000|2024-12-02 08:57:20||138.59||138.59||138.59||138.59|2
1733129850000|2024-12-02 08:57:30|||||||||108
1733129870000|2024-12-02 08:57:50|||||||||4400
1733129920000|2024-12-02 08:58:40|||||||||118
1733129930000|2024-12-02 08:58:50|||||||||1
1733129950000|2024-12-02 08:59:10|||||||||3
1733129990000|2024-12-02 08:59:50|||||||||45
1733130000000|2024-12-02 09:00:00|138.72|138.64|138.77|138.69|138.82|138.69|138.72|138.64|116
1733130010000|2024-12-02 09:00:10|138.82||138.77||138.82||138.77||2
1733130020000|2024-12-02 09:00:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|18
1733130030000|2024-12-02 09:00:30|138.87|138.79|138.87|138.74|138.87|138.79|138.87|138.74|3
1733130040000|2024-12-02 09:00:40|138.82||138.82||138.82||138.82||0
1733130060000|2024-12-02 09:01:00|138.87||138.87||138.87||138.82||1
1733130070000|2024-12-02 09:01:10||138.79||138.79||138.79||138.79|0
1733130100000|2024-12-02 09:01:40|138.92||138.87||138.92||138.87||1
1733130110000|2024-12-02 09:01:50|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|100
1733130120000|2024-12-02 09:02:00|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|24
1733130130000|2024-12-02 09:02:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1733130140000|2024-12-02 09:02:20|138.92||138.92||138.92||138.92||1
1733130150000|2024-12-02 09:02:30|138.97|138.84|138.97|138.89|138.97|138.89|138.97|138.84|1
1733130160000|2024-12-02 09:02:40|138.87|138.84|138.87|138.79|138.87|138.89|138.87|138.79|927
1733130180000|2024-12-02 09:03:00|138.77|138.69|138.72|138.64|138.82|138.74|138.72|138.64|987
1733130190000|2024-12-02 09:03:10|||||||||1
1733130200000|2024-12-02 09:03:20|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|1018
1733130210000|2024-12-02 09:03:30|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|45
1733130220000|2024-12-02 09:03:40|||||||||21
1733130230000|2024-12-02 09:03:50|||||||||2
1733130250000|2024-12-02 09:04:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|25
1733130260000|2024-12-02 09:04:20|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|387
1733130270000|2024-12-02 09:04:30|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|11
1733130280000|2024-12-02 09:04:40|138.67|138.59|138.72|138.59|138.72|138.59|138.67|138.59|5
1733130290000|2024-12-02 09:04:50|138.67||138.67||138.72||138.67||0
1733130320000|2024-12-02 09:05:20|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.64|3
1733130340000|2024-12-02 09:05:40|138.77|138.59|138.57|138.49|138.77|138.59|138.57|138.49|339
1733130350000|2024-12-02 09:05:50|||||||||29
1733130360000|2024-12-02 09:06:00|138.62|138.54|138.62|138.54|138.62|138.54|138.57|138.54|4
1733130380000|2024-12-02 09:06:20|||||||||45
1733130410000|2024-12-02 09:06:50|138.67|138.44|138.52|138.44|138.67|138.44|138.52|138.44|445
1733130440000|2024-12-02 09:07:20|||||||||79
1733130450000|2024-12-02 09:07:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|357
1733130460000|2024-12-02 09:07:40|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|49
1733130470000|2024-12-02 09:07:50|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|14
1733130480000|2024-12-02 09:08:00|138.57|138.49|138.57|138.49|138.57|138.49|138.52|138.44|25
1733130490000|2024-12-02 09:08:10||138.44||138.44||138.44||138.44|2
1733130500000|2024-12-02 09:08:20|138.52|138.49|138.52|138.44|138.57|138.49|138.52|138.44|15
1733130510000|2024-12-02 09:08:30|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|4
1733130520000|2024-12-02 09:08:40|138.52||138.52||138.57||138.52||2
1733130530000|2024-12-02 09:08:50|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|33
1733130540000|2024-12-02 09:09:00|138.57|138.49|138.57|138.44|138.57|138.49|138.52|138.44|5
1733130550000|2024-12-02 09:09:10|138.62|138.49|138.62|138.54|138.67|138.59|138.62|138.49|11
1733130560000|2024-12-02 09:09:20|138.67||138.62||138.67||138.62||10
1733130570000|2024-12-02 09:09:30|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|0
1733130580000|2024-12-02 09:09:40|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|7
1733130590000|2024-12-02 09:09:50|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|0
1733130600000|2024-12-02 09:10:00|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|26
1733130610000|2024-12-02 09:10:10|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|10
1733130620000|2024-12-02 09:10:20|138.77||138.77||138.77||138.77||0
1733130630000|2024-12-02 09:10:30|138.72||138.72||138.77||138.72||0
1733130640000|2024-12-02 09:10:40|138.77||138.72||138.77||138.72||0
1733130650000|2024-12-02 09:10:50|138.77||138.72||138.77||138.72||0
1733130660000|2024-12-02 09:11:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.64|7
1733130670000|2024-12-02 09:11:10|||||||||1
1733130680000|2024-12-02 09:11:20|138.82||138.77||138.82||138.77||6
1733130690000|2024-12-02 09:11:30|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|35
1733130700000|2024-12-02 09:11:40|138.72||138.67||138.72||138.67||1
1733130710000|2024-12-02 09:11:50|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|15
1733130720000|2024-12-02 09:12:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|2
1733130730000|2024-12-02 09:12:10|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|7
1733130740000|2024-12-02 09:12:20||138.59||138.64||138.64||138.59|1
1733130750000|2024-12-02 09:12:30|138.67|138.59|138.67|138.59|138.72|138.59|138.67|138.59|4
1733130760000|2024-12-02 09:12:40|138.72||138.67||138.72||138.67||0
1733130780000|2024-12-02 09:13:00|138.62|138.54|138.62|138.54|138.67|138.54|138.62|138.54|15
1733130790000|2024-12-02 09:13:10|138.67||138.62||138.67||138.62||0
1733130800000|2024-12-02 09:13:20|||||||||21
1733130810000|2024-12-02 09:13:30|138.67||138.62||138.67||138.62||14
1733130820000|2024-12-02 09:13:40|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|15
1733130830000|2024-12-02 09:13:50|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|45
1733130850000|2024-12-02 09:14:10|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.49|143
1733130860000|2024-12-02 09:14:20||138.49||138.54||138.54||138.49|1
1733130880000|2024-12-02 09:14:40|138.67||138.62||138.67||138.62||12
1733130890000|2024-12-02 09:14:50|||||||||1
1733130910000|2024-12-02 09:15:10|138.67|138.59|138.57|138.49|138.67|138.59|138.57|138.49|56
1733130920000|2024-12-02 09:15:20|||||||||80
1733130930000|2024-12-02 09:15:30|||||||||5
1733130940000|2024-12-02 09:15:40|138.57|138.54|138.57|138.49|138.62|138.54|138.57|138.49|0
1733130950000|2024-12-02 09:15:50|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|4
1733130960000|2024-12-02 09:16:00|138.57|138.49|138.52|138.44|138.57|138.49|138.52|138.44|16
1733130970000|2024-12-02 09:16:10|138.57||138.52||138.57||138.52||35
1733131000000|2024-12-02 09:16:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|68
1733131010000|2024-12-02 09:16:50|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|17
1733131020000|2024-12-02 09:17:00|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|8
1733131030000|2024-12-02 09:17:10|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|13
1733131040000|2024-12-02 09:17:20|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|35
1733131050000|2024-12-02 09:17:30|138.52|138.44|138.52|138.39|138.52|138.44|138.47|138.39|28
1733131060000|2024-12-02 09:17:40|138.47||138.47||138.47||138.47||0
1733131070000|2024-12-02 09:17:50|138.52||138.47||138.52||138.47||0
1733131080000|2024-12-02 09:18:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|16
1733131090000|2024-12-02 09:18:10|||||||||1
1733131100000|2024-12-02 09:18:20|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|41
1733131110000|2024-12-02 09:18:30|138.62||138.57||138.62||138.57||0
1733131120000|2024-12-02 09:18:40|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|3
1733131130000|2024-12-02 09:18:50|||||||||1
1733131150000|2024-12-02 09:19:10|138.67||138.62||138.67||138.62||3
1733131160000|2024-12-02 09:19:20||138.49||138.54||138.54||138.49|5
1733131180000|2024-12-02 09:19:40||138.49||138.49||138.49||138.49|8
1733131190000|2024-12-02 09:19:50|138.57||138.57||138.62||138.57||1
1733131200000|2024-12-02 09:20:00|138.62|138.54|138.62|138.54|138.62|138.54|138.62|138.54|1
1733131220000|2024-12-02 09:20:20|138.57|138.49|138.57|138.49|138.62|138.49|138.57|138.49|9
1733131230000|2024-12-02 09:20:30|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|150
1733131240000|2024-12-02 09:20:40|||||||||6
1733131260000|2024-12-02 09:21:00||138.44||138.44||138.44||138.44|10
1733131270000|2024-12-02 09:21:10|138.52|138.49|138.52|138.44|138.57|138.49|138.52|138.44|10
1733131280000|2024-12-02 09:21:20|138.57||138.52||138.57||138.52||7
1733131290000|2024-12-02 09:21:30|138.47|138.39|138.42|138.34|138.47|138.39|138.42|138.34|114
1733131300000|2024-12-02 09:21:40|138.47|138.39|138.47|138.39|138.47|138.39|138.47|138.39|67
1733131310000|2024-12-02 09:21:50||138.34||138.34||138.34||138.34|25
1733131320000|2024-12-02 09:22:00|138.42||138.42||138.47||138.42||2
1733131330000|2024-12-02 09:22:10|138.47||138.47||138.47||138.42||0
1733131340000|2024-12-02 09:22:20|138.42|138.39|138.47|138.39|138.47|138.39|138.42|138.39|7
1733131350000|2024-12-02 09:22:30|138.42|138.34|138.52|138.44|138.52|138.44|138.42|138.34|28
1733131360000|2024-12-02 09:22:40|138.47|138.39|138.52|138.39|138.52|138.39|138.47|138.39|8
1733131370000|2024-12-02 09:22:50|138.47|138.44|138.52|138.44|138.52|138.44|138.47|138.44|7
1733131390000|2024-12-02 09:23:10|138.57||138.52||138.57||138.52||17
1733131410000|2024-12-02 09:23:30|138.57||138.57||138.57||138.57||0
1733131420000|2024-12-02 09:23:40|138.62|138.49|138.62|138.54|138.62|138.54|138.62|138.49|3
1733131430000|2024-12-02 09:23:50||138.49||138.49||138.54||138.49|0
1733131460000|2024-12-02 09:24:20||138.54||138.54||138.54||138.49|1
1733131470000|2024-12-02 09:24:30||138.49||138.49||138.54||138.49|0
1733131480000|2024-12-02 09:24:40|138.57|138.54|138.62|138.49|138.62|138.54|138.57|138.49|0
1733131490000|2024-12-02 09:24:50||138.54||138.49||138.54||138.49|14
1733131500000|2024-12-02 09:25:00|138.57|138.54|138.67|138.54|138.67|138.54|138.57|138.54|25
1733131510000|2024-12-02 09:25:10||138.59||138.59||138.59||138.59|0
1733131520000|2024-12-02 09:25:20|||||||||1
1733131530000|2024-12-02 09:25:30|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|25
1733131540000|2024-12-02 09:25:40|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|4
1733131550000|2024-12-02 09:25:50|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|28
1733131590000|2024-12-02 09:26:30|||||||||1
1733131610000|2024-12-02 09:26:50||138.59||138.64||138.64||138.59|43
1733131620000|2024-12-02 09:27:00|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|20
1733131630000|2024-12-02 09:27:10|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|33
1733131640000|2024-12-02 09:27:20|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.74|6
1733131650000|2024-12-02 09:27:30||138.69||138.74||138.74||138.69|3
1733131680000|2024-12-02 09:28:00|138.77|138.69|138.77|138.69|138.77|138.74|138.77|138.69|2
1733131710000|2024-12-02 09:28:30|||||||||1
1733131720000|2024-12-02 09:28:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|7
1733131730000|2024-12-02 09:28:50|||||||||1
1733131740000|2024-12-02 09:29:00|138.77|138.69|138.77|138.69|138.77|138.74|138.77|138.69|3
1733131760000|2024-12-02 09:29:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|10
1733131770000|2024-12-02 09:29:30|||||||||34
1733131780000|2024-12-02 09:29:40|138.77|138.69|138.82|138.69|138.82|138.69|138.77|138.69|2
1733131790000|2024-12-02 09:29:50||138.74||138.69||138.74||138.69|0
1733131800000|2024-12-02 09:30:00|138.77|138.64|138.77|138.69|138.77|138.69|138.77|138.64|29
1733131810000|2024-12-02 09:30:10||138.64||138.69||138.69||138.64|0
1733131860000|2024-12-02 09:31:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|16
1733131870000|2024-12-02 09:31:10||138.69||138.69||138.74||138.69|1
1733131880000|2024-12-02 09:31:20||138.74||138.74||138.74||138.74|0
1733131890000|2024-12-02 09:31:30||138.69||138.69||138.69||138.69|1
1733131900000|2024-12-02 09:31:40|138.77|138.74|138.82|138.69|138.82|138.74|138.77|138.69|28
1733131910000|2024-12-02 09:31:50|138.77||138.77||138.77||138.77||1
1733131920000|2024-12-02 09:32:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|7
1733131930000|2024-12-02 09:32:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|51
1733131940000|2024-12-02 09:32:20|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|44
1733131950000|2024-12-02 09:32:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|86
1733131960000|2024-12-02 09:32:40||138.69||138.74||138.74||138.69|0
1733131970000|2024-12-02 09:32:50|||||||||1
1733131980000|2024-12-02 09:33:00|138.87|138.79|138.82|138.74|138.87|138.79|138.77|138.69|41
1733131990000|2024-12-02 09:33:10||138.69||138.74||138.74||138.69|0
1733132000000|2024-12-02 09:33:20|138.77|138.69|138.82|138.69|138.82|138.69|138.77|138.69|0
1733132010000|2024-12-02 09:33:30|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.69|0
1733132020000|2024-12-02 09:33:40|138.87||138.82||138.87||138.82||23
1733132030000|2024-12-02 09:33:50|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|24
1733132040000|2024-12-02 09:34:00|138.87||138.82||138.87||138.82||1
1733132050000|2024-12-02 09:34:10|||||||||1
1733132060000|2024-12-02 09:34:20||138.69||138.74||138.74||138.69|5
1733132090000|2024-12-02 09:34:50|||||||||5
1733132100000|2024-12-02 09:35:00|138.87|138.79|138.92|138.79|138.92|138.79|138.87|138.79|4
1733132110000|2024-12-02 09:35:10|138.87|138.74|138.77|138.64|138.92|138.74|138.77|138.64|270
1733132120000|2024-12-02 09:35:20|138.72|138.69|138.77|138.64|138.77|138.69|138.72|138.64|10
1733132130000|2024-12-02 09:35:30|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.64|9
1733132140000|2024-12-02 09:35:40|||||||||3
1733132150000|2024-12-02 09:35:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|26
1733132160000|2024-12-02 09:36:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|1
1733132170000|2024-12-02 09:36:10|||||||||28
1733132180000|2024-12-02 09:36:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|5
1733132200000|2024-12-02 09:36:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|15
1733132210000|2024-12-02 09:36:50|138.82|138.74|138.82|138.74|138.87|138.74|138.82|138.74|33
1733132220000|2024-12-02 09:37:00|||||||||1
1733132230000|2024-12-02 09:37:10|||||||||7
1733132240000|2024-12-02 09:37:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|13
1733132250000|2024-12-02 09:37:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|26
1733132260000|2024-12-02 09:37:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1733132270000|2024-12-02 09:37:50||138.74||138.79||138.79||138.74|12
1733132280000|2024-12-02 09:38:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|5
1733132290000|2024-12-02 09:38:10|||||||||11
1733132300000|2024-12-02 09:38:20|138.87|138.69|138.77|138.69|138.87|138.69|138.77|138.69|4
1733132310000|2024-12-02 09:38:30|138.82||138.82||138.82||138.82||40
1733132320000|2024-12-02 09:38:40||138.74||138.74||138.74||138.74|0
1733132330000|2024-12-02 09:38:50|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|3
1733132340000|2024-12-02 09:39:00|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.74|0
1733132350000|2024-12-02 09:39:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|16
1733132360000|2024-12-02 09:39:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|21
1733132370000|2024-12-02 09:39:30|||||||||1
1733132380000|2024-12-02 09:39:40||138.79||138.84||138.84||138.79|2
1733132390000|2024-12-02 09:39:50|||||||||1
1733132410000|2024-12-02 09:40:10|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|22
1733132420000|2024-12-02 09:40:20|138.92||138.87||138.92||138.87||0
1733132430000|2024-12-02 09:40:30|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|6
1733132450000|2024-12-02 09:40:50|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|3
1733132460000|2024-12-02 09:41:00|138.87||138.87||138.87||138.87||0
1733132470000|2024-12-02 09:41:10|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|9
1733132480000|2024-12-02 09:41:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|3
1733132490000|2024-12-02 09:41:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|2
1733132500000|2024-12-02 09:41:40||138.74||138.79||138.79||138.74|2
1733132560000|2024-12-02 09:42:40|||||||||1
1733132570000|2024-12-02 09:42:50|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|1
1733132580000|2024-12-02 09:43:00|138.87|138.79|138.87|138.79|138.87|138.79|138.82|138.74|33
1733132590000|2024-12-02 09:43:10|||||||||1
1733132600000|2024-12-02 09:43:20|138.82|138.74|138.92|138.84|138.92|138.84|138.82|138.74|72
1733132630000|2024-12-02 09:43:50||138.79||138.84||138.84||138.79|20
1733132640000|2024-12-02 09:44:00||138.79||138.84||138.84||138.79|1
1733132650000|2024-12-02 09:44:10|||||||||2
1733132660000|2024-12-02 09:44:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|1
1733132680000|2024-12-02 09:44:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|19
1733132690000|2024-12-02 09:44:50|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|9
1733132700000|2024-12-02 09:45:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|17
1733132710000|2024-12-02 09:45:10|||||||||19
1733132720000|2024-12-02 09:45:20|||||||||14
1733132730000|2024-12-02 09:45:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|6
1733132740000|2024-12-02 09:45:40|139.07|138.99|139.07|138.94|139.07|138.99|139.07|138.94|10
1733132760000|2024-12-02 09:46:00|139.02|138.89|138.97|138.89|139.02|138.89|138.97|138.89|63
1733132780000|2024-12-02 09:46:20|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.94|33
1733132790000|2024-12-02 09:46:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|3
1733132820000|2024-12-02 09:47:00|139.17|138.94|139.12|139.04|139.22|139.14|139.12|138.94|2215
1733132830000|2024-12-02 09:47:10||138.99||139.04||139.04||138.99|117
1733132840000|2024-12-02 09:47:20|||||||||22
1733132850000|2024-12-02 09:47:30|||||||||8
1733132860000|2024-12-02 09:47:40|||||||||18
1733132870000|2024-12-02 09:47:50|||||||||18
1733132880000|2024-12-02 09:48:00|||||||||4
1733132890000|2024-12-02 09:48:10|||||||||1
1733132900000|2024-12-02 09:48:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|63
1733132910000|2024-12-02 09:48:30|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|19
1733132920000|2024-12-02 09:48:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|82
1733132930000|2024-12-02 09:48:50|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|288
1733132970000|2024-12-02 09:49:30|||||||||2
1733132990000|2024-12-02 09:49:50|||||||||1
1733133000000|2024-12-02 09:50:00|||||||||4
1733133030000|2024-12-02 09:50:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|104
1733133050000|2024-12-02 09:50:50|139.22|139.04|139.17|139.04|139.22|139.04|139.17|139.04|106
1733133060000|2024-12-02 09:51:00|139.12||139.12||139.12||139.12||0
1733133080000|2024-12-02 09:51:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|2
1733133090000|2024-12-02 09:51:30|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|123
1733133110000|2024-12-02 09:51:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|162
1733133120000|2024-12-02 09:52:00|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|288
1733133130000|2024-12-02 09:52:10|||||||||1
1733133150000|2024-12-02 09:52:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|27
1733133160000|2024-12-02 09:52:40|||||||||1
1733133190000|2024-12-02 09:53:10|||||||||27
1733133220000|2024-12-02 09:53:40|||||||||139
1733133240000|2024-12-02 09:54:00|||||||||1
1733133250000|2024-12-02 09:54:10|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|67
1733133260000|2024-12-02 09:54:20|||||||||1
1733133300000|2024-12-02 09:55:00|139.27||139.22||139.27||139.22||36
1733133310000|2024-12-02 09:55:10|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.19|10
1733133330000|2024-12-02 09:55:30|||||||||1
1733133340000|2024-12-02 09:55:40|||||||||2
1733133350000|2024-12-02 09:55:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|237
1733133360000|2024-12-02 09:56:00|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|93
1733133370000|2024-12-02 09:56:10||139.19||139.14||139.19||139.14|54
1733133380000|2024-12-02 09:56:20|139.22||139.27||139.27||139.22||8
1733133400000|2024-12-02 09:56:40||139.19||139.19||139.19||139.19|0
1733133410000|2024-12-02 09:56:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|57
1733133420000|2024-12-02 09:57:00||139.09||139.09||139.09||139.09|249
1733133430000|2024-12-02 09:57:10||139.14||139.14||139.14||139.14|27
1733133500000|2024-12-02 09:58:20|139.17|139.09|139.22|139.09|139.22|139.09|139.17|139.09|79
1733133510000|2024-12-02 09:58:30||139.14||139.14||139.14||139.14|13
1733133530000|2024-12-02 09:58:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|56
1733133540000|2024-12-02 09:59:00|||||||||1
1733133570000|2024-12-02 09:59:30|||||||||68
1733133590000|2024-12-02 09:59:50|||||||||1
1733133600000|2024-12-02 10:00:00|139.12|138.99|139.12|139.04|139.12|139.04|139.07|138.99|71
1733133610000|2024-12-02 10:00:10|139.17|139.09|139.17|139.04|139.17|139.09|139.12|139.04|155
1733133620000|2024-12-02 10:00:20|139.12||139.12||139.12||139.12||0
1733133630000|2024-12-02 10:00:30|139.17||139.17||139.17||139.17||2
1733133640000|2024-12-02 10:00:40||139.09||139.09||139.09||139.04|20
1733133660000|2024-12-02 10:01:00|||||||||6
1733133670000|2024-12-02 10:01:10|||||||||1
1733133690000|2024-12-02 10:01:30|139.22||139.22||139.22||139.22||84
1733133720000|2024-12-02 10:02:00|139.17||139.17||139.22||139.17||31
1733133740000|2024-12-02 10:02:20|139.22||139.22||139.22||139.17||7
1733133750000|2024-12-02 10:02:30|139.17|139.14|139.27|139.19|139.27|139.19|139.17|139.14|52
1733133760000|2024-12-02 10:02:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|57
1733133770000|2024-12-02 10:02:50||139.09||139.14||139.14||139.09|31
1733133780000|2024-12-02 10:03:00|139.17|139.09|139.17|139.09|139.17|139.14|139.17|139.09|15
1733133790000|2024-12-02 10:03:10|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|2
1733133820000|2024-12-02 10:03:40|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|1
1733133830000|2024-12-02 10:03:50|139.12|139.04|139.12|139.04|139.17|139.04|139.12|139.04|13
1733133840000|2024-12-02 10:04:00|139.17|139.09|139.12|139.04|139.17|139.09|139.12|139.04|6
1733133860000|2024-12-02 10:04:20|139.17|139.09|139.17|139.04|139.17|139.09|139.12|139.04|7
1733133870000|2024-12-02 10:04:30|139.12|139.09|139.12|139.04|139.17|139.09|139.12|139.04|3
1733133900000|2024-12-02 10:05:00|||||||||1
1733133910000|2024-12-02 10:05:10|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|3
1733133920000|2024-12-02 10:05:20|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|1
1733133930000|2024-12-02 10:05:30|||||||||21
1733133960000|2024-12-02 10:06:00|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|4
1733133970000|2024-12-02 10:06:10|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|4
1733133980000|2024-12-02 10:06:20|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|5
1733134010000|2024-12-02 10:06:50|139.22||139.22||139.22||139.22||15
1733134020000|2024-12-02 10:07:00||139.14||139.14||139.14||139.14|1
1733134030000|2024-12-02 10:07:10|139.27||139.22||139.27||139.22||4
1733134040000|2024-12-02 10:07:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|12
1733134060000|2024-12-02 10:07:40|139.32||139.32||139.32||139.27||9
1733134070000|2024-12-02 10:07:50||139.24||139.24||139.24||139.24|0
1733134080000|2024-12-02 10:08:00||139.19||139.24||139.24||139.19|4
1733134090000|2024-12-02 10:08:10|||||||||1
1733134100000|2024-12-02 10:08:20|||||||||1
1733134110000|2024-12-02 10:08:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|12
1733134120000|2024-12-02 10:08:40|139.42||139.42||139.42||139.42||1
1733134130000|2024-12-02 10:08:50|139.37||139.37||139.37||139.37||0
1733134140000|2024-12-02 10:09:00|||||||||13
1733134150000|2024-12-02 10:09:10|||||||||5
1733134170000|2024-12-02 10:09:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|41
1733134180000|2024-12-02 10:09:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|5
1733134190000|2024-12-02 10:09:50|139.32||139.27||139.32||139.27||2
1733134200000|2024-12-02 10:10:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|2
1733134210000|2024-12-02 10:10:10|||||||||6
1733134230000|2024-12-02 10:10:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|5
1733134260000|2024-12-02 10:11:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|7
1733134270000|2024-12-02 10:11:10||139.19||139.24||139.24||139.19|4
1733134300000|2024-12-02 10:11:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|26
1733134310000|2024-12-02 10:11:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1733134320000|2024-12-02 10:12:00||139.19||139.24||139.24||139.19|1
1733134340000|2024-12-02 10:12:20|139.37||139.32||139.37||139.32||4
1733134350000|2024-12-02 10:12:30|139.37||139.32||139.37||139.32||1
1733134360000|2024-12-02 10:12:40|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|0
1733134370000|2024-12-02 10:12:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1733134380000|2024-12-02 10:13:00|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|13
1733134400000|2024-12-02 10:13:20|139.32|139.24|139.32|139.24|139.32|139.29|139.32|139.24|4
1733134420000|2024-12-02 10:13:40|139.37||139.32||139.37||139.32||3
1733134430000|2024-12-02 10:13:50|||||||||6
1733134440000|2024-12-02 10:14:00|139.27|139.19|139.37|139.29|139.42|139.34|139.27|139.19|1632
1733134450000|2024-12-02 10:14:10|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|13
1733134460000|2024-12-02 10:14:20|139.37|139.29|139.37|139.29|139.37|139.34|139.37|139.29|12
1733134470000|2024-12-02 10:14:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|3
1733134480000|2024-12-02 10:14:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1733134490000|2024-12-02 10:14:50|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|2
1733134500000|2024-12-02 10:15:00|139.47||139.47||139.47||139.47||1
1733134510000|2024-12-02 10:15:10|139.42||139.42||139.42||139.42||1
1733134520000|2024-12-02 10:15:20|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|45
1733134530000|2024-12-02 10:15:30|||||||||107
1733134540000|2024-12-02 10:15:40|139.42|139.34|139.32|139.24|139.42|139.34|139.32|139.24|251
1733134550000|2024-12-02 10:15:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|134
1733134560000|2024-12-02 10:16:00|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|67
1733134570000|2024-12-02 10:16:10|139.42||139.37||139.42||139.37||29
1733134580000|2024-12-02 10:16:20|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|58
1733134590000|2024-12-02 10:16:30|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|80
1733134600000|2024-12-02 10:16:40|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|16
1733134610000|2024-12-02 10:16:50|139.32|139.24|139.32|139.24|139.32|139.29|139.32|139.24|129
1733134620000|2024-12-02 10:17:00|||||||||127
1733134630000|2024-12-02 10:17:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|15
1733134640000|2024-12-02 10:17:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|2
1733134650000|2024-12-02 10:17:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|2
1733134660000|2024-12-02 10:17:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|3
1733134680000|2024-12-02 10:18:00|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|14
1733134690000|2024-12-02 10:18:10||139.29||139.34||139.34||139.29|9
1733134700000|2024-12-02 10:18:20|||||||||2
1733134710000|2024-12-02 10:18:30|||||||||2
1733134720000|2024-12-02 10:18:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1733134740000|2024-12-02 10:19:00|||||||||24
1733134750000|2024-12-02 10:19:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|4
1733134770000|2024-12-02 10:19:30|||||||||1
1733134780000|2024-12-02 10:19:40|139.37||139.37||139.37||139.32||2
1733134790000|2024-12-02 10:19:50|139.32||139.32||139.37||139.32||1
1733134800000|2024-12-02 10:20:00|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|22
1733134810000|2024-12-02 10:20:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1733134820000|2024-12-02 10:20:20|139.52||139.47||139.52||139.47||10
1733134830000|2024-12-02 10:20:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|39
1733134840000|2024-12-02 10:20:40|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|1067
1733134850000|2024-12-02 10:20:50|||||||||68
1733134860000|2024-12-02 10:21:00||139.49||139.49||139.49||139.49|29
1733134870000|2024-12-02 10:21:10|139.57||139.57||139.62||139.57||22
1733134890000|2024-12-02 10:21:30|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|43
1733134910000|2024-12-02 10:21:50|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|43
1733134920000|2024-12-02 10:22:00|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.54|25
1733134940000|2024-12-02 10:22:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|64
1733134950000|2024-12-02 10:22:30|||||||||50
1733134960000|2024-12-02 10:22:40||139.54||139.59||139.59||139.54|7
1733134970000|2024-12-02 10:22:50|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|41
1733134980000|2024-12-02 10:23:00|139.67|139.59|139.57|139.49|139.67|139.59|139.57|139.49|29
1733134990000|2024-12-02 10:23:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.49|22
1733135000000|2024-12-02 10:23:20|||||||||1
1733135010000|2024-12-02 10:23:30|||||||||6
1733135020000|2024-12-02 10:23:40||139.49||139.49||139.49||139.49|12
1733135030000|2024-12-02 10:23:50|139.57|139.44|139.47|139.39|139.57|139.44|139.47|139.39|263
1733135040000|2024-12-02 10:24:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1733135050000|2024-12-02 10:24:10||139.39||139.39||139.39||139.39|21
1733135060000|2024-12-02 10:24:20||139.44||139.44||139.44||139.44|296
1733135070000|2024-12-02 10:24:30|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|50
1733135080000|2024-12-02 10:24:40|||||||||2
1733135100000|2024-12-02 10:25:00|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|152
1733135110000|2024-12-02 10:25:10|||||||||1
1733135120000|2024-12-02 10:25:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|63
1733135130000|2024-12-02 10:25:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|34
1733135190000|2024-12-02 10:26:30|139.42|139.29|139.42|139.34|139.42|139.34|139.42|139.29|36
1733135200000|2024-12-02 10:26:40|||||||||1
1733135220000|2024-12-02 10:27:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1733135230000|2024-12-02 10:27:10||139.34||139.34||139.34||139.34|12
1733135240000|2024-12-02 10:27:20|139.42||139.42||139.42||139.42||0
1733135270000|2024-12-02 10:27:50|139.47||139.42||139.47||139.42||2
1733135280000|2024-12-02 10:28:00|||||||||1
1733135310000|2024-12-02 10:28:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|28
1733135320000|2024-12-02 10:28:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|45
1733135340000|2024-12-02 10:29:00|||||||||1
1733135350000|2024-12-02 10:29:10|139.47||139.42||139.47||139.42||2
1733135370000|2024-12-02 10:29:30|||||||||2
1733135380000|2024-12-02 10:29:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|4
1733135390000|2024-12-02 10:29:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|31
1733135400000|2024-12-02 10:30:00|139.47|139.39|139.37|139.29|139.47|139.39|139.37|139.29|18
1733135410000|2024-12-02 10:30:10|139.42||139.42||139.42||139.37||7
1733135420000|2024-12-02 10:30:20|139.37|139.34|139.42|139.34|139.42|139.34|139.37|139.34|30
1733135430000|2024-12-02 10:30:30||139.29||139.34||139.34||139.29|1
1733135440000|2024-12-02 10:30:40|139.37|139.29|139.37|139.29|139.37|139.34|139.37|139.29|8
1733135450000|2024-12-02 10:30:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|411
1733135490000|2024-12-02 10:31:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|158
1733135510000|2024-12-02 10:31:50|||||||||1092
1733135540000|2024-12-02 10:32:20|||||||||1
1733135550000|2024-12-02 10:32:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|56
1733135560000|2024-12-02 10:32:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|0
1733135570000|2024-12-02 10:32:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|4
1733135590000|2024-12-02 10:33:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|5
1733135620000|2024-12-02 10:33:40|||||||||1
1733135630000|2024-12-02 10:33:50|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|76
1733135640000|2024-12-02 10:34:00|139.52||139.52||139.52||139.52||1
1733135650000|2024-12-02 10:34:10|139.47|139.34|139.47|139.34|139.47|139.39|139.47|139.34|259
1733135660000|2024-12-02 10:34:20|139.42|139.39|139.47|139.34|139.47|139.39|139.42|139.34|1
1733135670000|2024-12-02 10:34:30|139.42||139.47||139.47||139.42||1
1733135680000|2024-12-02 10:34:40|139.42||139.47||139.47||139.42||1
1733135690000|2024-12-02 10:34:50||139.39||139.39||139.39||139.39|0
1733135710000|2024-12-02 10:35:10|||||||||1
1733135720000|2024-12-02 10:35:20|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|2
1733135730000|2024-12-02 10:35:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|11
1733135740000|2024-12-02 10:35:40|||||||||1680
1733135770000|2024-12-02 10:36:10|||||||||47
1733135790000|2024-12-02 10:36:30|||||||||1
1733135820000|2024-12-02 10:37:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|103
1733135830000|2024-12-02 10:37:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1733135860000|2024-12-02 10:37:40|139.57|139.49|139.47|139.39|139.57|139.49|139.47|139.39|56
1733135870000|2024-12-02 10:37:50|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|3
1733135880000|2024-12-02 10:38:00|139.52||139.47||139.52||139.47||3
1733135910000|2024-12-02 10:38:30|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|2
1733135920000|2024-12-02 10:38:40|139.47|139.44|139.52|139.39|139.52|139.44|139.47|139.39|2
1733135930000|2024-12-02 10:38:50||139.44||139.44||139.44||139.39|0
1733135950000|2024-12-02 10:39:10||139.39||139.44||139.44||139.39|0
1733135960000|2024-12-02 10:39:20||139.39||139.39||139.39||139.39|1
1733135970000|2024-12-02 10:39:30||139.44||139.39||139.44||139.39|0
1733135980000|2024-12-02 10:39:40|139.47||139.47||139.47||139.47||0
1733136010000|2024-12-02 10:40:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|24
1733136020000|2024-12-02 10:40:20|139.57|139.49|139.57|139.44|139.57|139.49|139.57|139.44|19
1733136030000|2024-12-02 10:40:30|139.52|139.49|139.52|139.44|139.52|139.49|139.52|139.44|8
1733136040000|2024-12-02 10:40:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1733136050000|2024-12-02 10:40:50|||||||||1
1733136100000|2024-12-02 10:41:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|24
1733136110000|2024-12-02 10:41:50||139.39||139.44||139.44||139.39|0
1733136130000|2024-12-02 10:42:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1733136140000|2024-12-02 10:42:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1733136150000|2024-12-02 10:42:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|3
1733136160000|2024-12-02 10:42:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|77
1733136170000|2024-12-02 10:42:50|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|17
1733136200000|2024-12-02 10:43:20|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|5
1733136210000|2024-12-02 10:43:30||139.39||139.39||139.39||139.39|0
1733136220000|2024-12-02 10:43:40|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|1
1733136270000|2024-12-02 10:44:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|6
1733136280000|2024-12-02 10:44:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|4
1733136290000|2024-12-02 10:44:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|3
1733136300000|2024-12-02 10:45:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|3
1733136310000|2024-12-02 10:45:10|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|5
1733136330000|2024-12-02 10:45:30|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|44
1733136350000|2024-12-02 10:45:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|19
1733136360000|2024-12-02 10:46:00|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|25
1733136370000|2024-12-02 10:46:10|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|20
1733136400000|2024-12-02 10:46:40|||||||||164
1733136410000|2024-12-02 10:46:50||139.29||139.34||139.34||139.29|3
1733136440000|2024-12-02 10:47:20||139.29||139.34||139.34||139.29|12
1733136450000|2024-12-02 10:47:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|3
1733136470000|2024-12-02 10:47:50|||||||||1
1733136490000|2024-12-02 10:48:10|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|7
1733136530000|2024-12-02 10:48:50||139.29||139.34||139.34||139.29|1
1733136540000|2024-12-02 10:49:00||139.29||139.34||139.34||139.29|1
1733136560000|2024-12-02 10:49:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|38
1733136580000|2024-12-02 10:49:40|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|37
1733136600000|2024-12-02 10:50:00|139.42||139.37||139.42||139.37||10
1733136640000|2024-12-02 10:50:40|||||||||1
1733136660000|2024-12-02 10:51:00|139.42||139.37||139.42||139.37||6
1733136670000|2024-12-02 10:51:10|||||||||11
1733136680000|2024-12-02 10:51:20|||||||||18
1733136730000|2024-12-02 10:52:10|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|23
1733136760000|2024-12-02 10:52:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|3
1733136770000|2024-12-02 10:52:50|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|4
1733136780000|2024-12-02 10:53:00|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|21
1733136810000|2024-12-02 10:53:30|||||||||29
1733136820000|2024-12-02 10:53:40|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|19
1733136840000|2024-12-02 10:54:00|||||||||7
1733136880000|2024-12-02 10:54:40|||||||||3
1733136900000|2024-12-02 10:55:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|460
1733136910000|2024-12-02 10:55:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|109
1733136930000|2024-12-02 10:55:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|10
1733136940000|2024-12-02 10:55:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|5
1733136950000|2024-12-02 10:55:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|57
1733136960000|2024-12-02 10:56:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|22
1733136970000|2024-12-02 10:56:10|||||||||6
1733136980000|2024-12-02 10:56:20||139.14||139.19||139.19||139.14|3
1733136990000|2024-12-02 10:56:30|139.22|139.14|139.22|139.14|139.22|139.19|139.22|139.14|3
1733137020000|2024-12-02 10:57:00|||||||||8
1733137070000|2024-12-02 10:57:50|||||||||1
1733137110000|2024-12-02 10:58:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|625
1733137120000|2024-12-02 10:58:40|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|28
1733137130000|2024-12-02 10:58:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|58
1733137150000|2024-12-02 10:59:10|139.27||139.22||139.27||139.22||6
1733137180000|2024-12-02 10:59:40|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|5
1733137190000|2024-12-02 10:59:50|||||||||3
1733137200000|2024-12-02 11:00:00|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|21
1733137210000|2024-12-02 11:00:10||139.19||139.19||139.19||139.14|1
1733137240000|2024-12-02 11:00:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|62
1733137260000|2024-12-02 11:01:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|2
1733137320000|2024-12-02 11:02:00|||||||||1
1733137330000|2024-12-02 11:02:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|6
1733137340000|2024-12-02 11:02:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|22
1733137400000|2024-12-02 11:03:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|174
1733137410000|2024-12-02 11:03:30|||||||||1
1733137420000|2024-12-02 11:03:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|30
1733137480000|2024-12-02 11:04:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|309
1733137490000|2024-12-02 11:04:50|||||||||1
1733137510000|2024-12-02 11:05:10|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|64
1733137520000|2024-12-02 11:05:20|139.32||139.32||139.32||139.32||0
1733137530000|2024-12-02 11:05:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|2
1733137540000|2024-12-02 11:05:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|0
1733137550000|2024-12-02 11:05:50|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|10
1733137560000|2024-12-02 11:06:00||139.29||139.29||139.29||139.24|0
1733137570000|2024-12-02 11:06:10||139.24||139.29||139.29||139.24|1
1733137580000|2024-12-02 11:06:20||139.24||139.29||139.29||139.24|2
1733137640000|2024-12-02 11:07:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|34
1733137660000|2024-12-02 11:07:40|||||||||1
1733137670000|2024-12-02 11:07:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|5
1733137680000|2024-12-02 11:08:00|||||||||1
1733137700000|2024-12-02 11:08:20|139.42||139.42||139.42||139.42||11
1733137710000|2024-12-02 11:08:30||139.34||139.34||139.34||139.29|0
1733137730000|2024-12-02 11:08:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|103
1733137740000|2024-12-02 11:09:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|3
1733137750000|2024-12-02 11:09:10||139.39||139.44||139.44||139.39|1
1733137770000|2024-12-02 11:09:30|||||||||6
1733137810000|2024-12-02 11:10:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|2
1733137820000|2024-12-02 11:10:20||139.44||139.49||139.49||139.44|0
1733137830000|2024-12-02 11:10:30||139.44||139.49||139.49||139.44|1
1733137840000|2024-12-02 11:10:40||139.44||139.49||139.49||139.44|20
1733137870000|2024-12-02 11:11:10|139.52|139.44|139.57|139.44|139.57|139.49|139.52|139.44|38
1733137880000|2024-12-02 11:11:20|139.52|139.49|139.52|139.44|139.52|139.49|139.52|139.44|0
1733137890000|2024-12-02 11:11:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|2
1733137900000|2024-12-02 11:11:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|20
1733137920000|2024-12-02 11:12:00|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|7
1733137930000|2024-12-02 11:12:10||139.59||139.59||139.59||139.59|0
1733138000000|2024-12-02 11:13:20|||||||||1
1733138010000|2024-12-02 11:13:30|||||||||36
1733138020000|2024-12-02 11:13:40||139.54||139.54||139.59||139.54|65
1733138030000|2024-12-02 11:13:50|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.59|6
1733138040000|2024-12-02 11:14:00||139.54||139.54||139.59||139.54|1
1733138050000|2024-12-02 11:14:10|139.62||139.62||139.62||139.62||0
1733138080000|2024-12-02 11:14:40||139.49||139.54||139.54||139.49|2
1733138090000|2024-12-02 11:14:50||139.49||139.54||139.54||139.49|11
1733138110000|2024-12-02 11:15:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|7
1733138120000|2024-12-02 11:15:20|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|0
1733138140000|2024-12-02 11:15:40|139.67||139.62||139.67||139.62||4
1733138150000|2024-12-02 11:15:50|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|26
1733138160000|2024-12-02 11:16:00||139.54||139.59||139.59||139.54|0
1733138170000|2024-12-02 11:16:10||139.54||139.59||139.59||139.54|1
1733138240000|2024-12-02 11:17:20|139.72||139.67||139.72||139.67||4
1733138260000|2024-12-02 11:17:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|3
1733138280000|2024-12-02 11:18:00|139.77||139.72||139.77||139.72||64
1733138290000|2024-12-02 11:18:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|11
1733138310000|2024-12-02 11:18:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|6
1733138340000|2024-12-02 11:19:00|||||||||1
1733138360000|2024-12-02 11:19:20|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|2
1733138380000|2024-12-02 11:19:40|139.77||139.72||139.77||139.72||1
1733138390000|2024-12-02 11:19:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|2
1733138400000|2024-12-02 11:20:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|51
1733138410000|2024-12-02 11:20:10|||||||||2
1733138430000|2024-12-02 11:20:30|||||||||1
1733138510000|2024-12-02 11:21:50|||||||||1
1733138520000|2024-12-02 11:22:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|49
1733138530000|2024-12-02 11:22:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|15
1733138570000|2024-12-02 11:22:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|55
1733138580000|2024-12-02 11:23:00|||||||||2
1733138590000|2024-12-02 11:23:10|||||||||14
1733138600000|2024-12-02 11:23:20|||||||||1
1733138620000|2024-12-02 11:23:40|139.77||139.72||139.77||139.72||3
1733138630000|2024-12-02 11:23:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|2
1733138650000|2024-12-02 11:24:10||139.64||139.69||139.69||139.64|0
1733138680000|2024-12-02 11:24:40|||||||||1
1733138700000|2024-12-02 11:25:00|139.82||139.82||139.82||139.82||9
1733138710000|2024-12-02 11:25:10|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.74|9
1733138760000|2024-12-02 11:26:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|87
1733138770000|2024-12-02 11:26:10|||||||||1
1733138800000|2024-12-02 11:26:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|319
1733138820000|2024-12-02 11:27:00|139.77||139.72||139.77||139.72||116
1733138850000|2024-12-02 11:27:30|139.77|139.69|139.77|139.64|139.77|139.69|139.77|139.64|12
1733138860000|2024-12-02 11:27:40||139.69||139.69||139.69||139.69|0
1733138870000|2024-12-02 11:27:50||139.64||139.64||139.69||139.64|0
1733138880000|2024-12-02 11:28:00|139.72|139.69|139.72|139.64|139.72|139.69|139.72|139.64|17
1733138900000|2024-12-02 11:28:20||139.59||139.64||139.64||139.59|0
1733138920000|2024-12-02 11:28:40|||||||||1
1733138940000|2024-12-02 11:29:00|||||||||2
1733138960000|2024-12-02 11:29:20|139.77||139.72||139.77||139.72||3
1733139010000|2024-12-02 11:30:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|67
1733139020000|2024-12-02 11:30:20|139.82||139.82||139.82||139.82||5
1733139030000|2024-12-02 11:30:30|139.77||139.77||139.77||139.77||0
1733139040000|2024-12-02 11:30:40||139.64||139.69||139.69||139.64|0
1733139050000|2024-12-02 11:30:50|139.82||139.77||139.82||139.77||4
1733139060000|2024-12-02 11:31:00||139.64||139.64||139.64||139.64|3
1733139070000|2024-12-02 11:31:10||139.69||139.69||139.69||139.69|0
1733139110000|2024-12-02 11:31:50|||||||||1
1733139120000|2024-12-02 11:32:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|18
1733139130000|2024-12-02 11:32:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|10
1733139140000|2024-12-02 11:32:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|5
1733139160000|2024-12-02 11:32:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|2
1733139170000|2024-12-02 11:32:50|||||||||1
1733139190000|2024-12-02 11:33:10|||||||||1
1733139200000|2024-12-02 11:33:20|||||||||1
1733139230000|2024-12-02 11:33:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1733139240000|2024-12-02 11:34:00||139.64||139.69||139.69||139.64|2
1733139250000|2024-12-02 11:34:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|0
1733139280000|2024-12-02 11:34:40|||||||||1
1733139300000|2024-12-02 11:35:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1733139330000|2024-12-02 11:35:30|139.82||139.82||139.82||139.82||3
1733139340000|2024-12-02 11:35:40|139.77||139.77||139.77||139.77||0
1733139350000|2024-12-02 11:35:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|11
1733139360000|2024-12-02 11:36:00|||||||||1
1733139380000|2024-12-02 11:36:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|7
1733139390000|2024-12-02 11:36:30|139.72|139.64|139.72|139.64|139.72|139.69|139.72|139.64|5
1733139400000|2024-12-02 11:36:40|||||||||1
1733139410000|2024-12-02 11:36:50|||||||||41
1733139420000|2024-12-02 11:37:00|||||||||25
1733139430000|2024-12-02 11:37:10|||||||||2
1733139440000|2024-12-02 11:37:20|||||||||36
1733139450000|2024-12-02 11:37:30|||||||||8
1733139460000|2024-12-02 11:37:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|51
1733139500000|2024-12-02 11:38:20|||||||||1
1733139510000|2024-12-02 11:38:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|1
1733139530000|2024-12-02 11:38:50|||||||||1
1733139590000|2024-12-02 11:39:50||139.69||139.74||139.74||139.69|0
1733139600000|2024-12-02 11:40:00|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|3
1733139610000|2024-12-02 11:40:10|139.82||139.82||139.82||139.82||0
1733139620000|2024-12-02 11:40:20|||||||||1
1733139630000|2024-12-02 11:40:30||139.69||139.69||139.74||139.69|5
1733139640000|2024-12-02 11:40:40||139.74||139.74||139.74||139.74|0
1733139670000|2024-12-02 11:41:10|139.87||139.82||139.87||139.82||1
1733139700000|2024-12-02 11:41:40|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|8
1733139710000|2024-12-02 11:41:50|139.82||139.82||139.82||139.82||0
1733139720000|2024-12-02 11:42:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|223
1733139740000|2024-12-02 11:42:20|139.97||139.92||139.97||139.92||12
1733139770000|2024-12-02 11:42:50|139.97||139.92||139.97||139.92||2
1733139780000|2024-12-02 11:43:00||139.79||139.84||139.84||139.79|16
1733139790000|2024-12-02 11:43:10||139.79||139.84||139.84||139.79|1
1733139800000|2024-12-02 11:43:20||139.79||139.84||139.84||139.79|0
1733139810000|2024-12-02 11:43:30||139.79||139.84||139.84||139.79|0
1733139820000|2024-12-02 11:43:40||139.79||139.79||139.79||139.79|10
1733139830000|2024-12-02 11:43:50|139.87||139.87||139.87||139.87||4
1733139840000|2024-12-02 11:44:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|13
1733139850000|2024-12-02 11:44:10|139.92||139.87||139.92||139.87||14
1733139860000|2024-12-02 11:44:20|||||||||9
1733139870000|2024-12-02 11:44:30|139.92||139.87||139.92||139.87||11
1733139880000|2024-12-02 11:44:40|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.74|12
1733139890000|2024-12-02 11:44:50|139.82|139.79|139.87|139.74|139.87|139.79|139.82|139.74|2
1733139900000|2024-12-02 11:45:00|139.82||139.82||139.82||139.82||0
1733139910000|2024-12-02 11:45:10|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|3
1733139920000|2024-12-02 11:45:20|139.82||139.82||139.82||139.82||120
1733139930000|2024-12-02 11:45:30|||||||||3
1733139960000|2024-12-02 11:46:00|||||||||1
1733140000000|2024-12-02 11:46:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|8
1733140030000|2024-12-02 11:47:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1733140040000|2024-12-02 11:47:20|||||||||1
1733140070000|2024-12-02 11:47:50|139.87||139.87||139.87||139.82||3
1733140080000|2024-12-02 11:48:00||139.79||139.79||139.79||139.79|12
1733140130000|2024-12-02 11:48:50|||||||||1
1733140150000|2024-12-02 11:49:10|||||||||3
1733140160000|2024-12-02 11:49:20|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|259
1733140170000|2024-12-02 11:49:30|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|9
1733140180000|2024-12-02 11:49:40|139.92||139.92||139.92||139.87||23
1733140190000|2024-12-02 11:49:50||139.84||139.84||139.84||139.84|25
1733140200000|2024-12-02 11:50:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1733140210000|2024-12-02 11:50:10|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|7
1733140220000|2024-12-02 11:50:20|139.87||139.87||139.87||139.87||2
1733140230000|2024-12-02 11:50:30||139.79||139.79||139.79||139.74|11
1733140240000|2024-12-02 11:50:40|||||||||100
1733140270000|2024-12-02 11:51:10|139.92||139.92||139.92||139.92||3
1733140280000|2024-12-02 11:51:20|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.79|22
1733140290000|2024-12-02 11:51:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1733140300000|2024-12-02 11:51:40|||||||||1
1733140310000|2024-12-02 11:51:50|||||||||246
1733140340000|2024-12-02 11:52:20|||||||||3
1733140360000|2024-12-02 11:52:40|||||||||1
1733140380000|2024-12-02 11:53:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|17
1733140400000|2024-12-02 11:53:20|||||||||1
1733140460000|2024-12-02 11:54:20|139.92||139.92||139.92||139.92||1
1733140470000|2024-12-02 11:54:30||139.84||139.84||139.84||139.79|3
1733140480000|2024-12-02 11:54:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1733140490000|2024-12-02 11:54:50|||||||||1
1733140500000|2024-12-02 11:55:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1733140520000|2024-12-02 11:55:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1733140540000|2024-12-02 11:55:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|33
1733140550000|2024-12-02 11:55:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|4
1733140560000|2024-12-02 11:56:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|11
1733140570000|2024-12-02 11:56:10|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|3
1733140580000|2024-12-02 11:56:20|||||||||72
1733140610000|2024-12-02 11:56:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|48
1733140620000|2024-12-02 11:57:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|3
1733140630000|2024-12-02 11:57:10|||||||||1
1733140640000|2024-12-02 11:57:20|||||||||101
1733140670000|2024-12-02 11:57:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1733140680000|2024-12-02 11:58:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|26
1733140690000|2024-12-02 11:58:10|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|45
1733140700000|2024-12-02 11:58:20|139.77|139.74|139.82|139.74|139.82|139.74|139.77|139.74|1
1733140710000|2024-12-02 11:58:30|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|1
1733140720000|2024-12-02 11:58:40|||||||||2
1733140730000|2024-12-02 11:58:50|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|278
1733140750000|2024-12-02 11:59:10|||||||||1
1733140760000|2024-12-02 11:59:20|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|47
1733140770000|2024-12-02 11:59:30|139.82||139.82||139.82||139.82||0
1733140800000|2024-12-02 12:00:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|26
1733140810000|2024-12-02 12:00:10||139.74||139.79||139.79||139.74|2
1733140850000|2024-12-02 12:00:50|139.82|139.74|139.87|139.79|139.87|139.79|139.82|139.74|27
1733140890000|2024-12-02 12:01:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|31
1733140910000|2024-12-02 12:01:50|139.87||139.87||139.87||139.87||13
1733140920000|2024-12-02 12:02:00|139.82|139.79|139.82|139.74|139.82|139.79|139.82|139.74|0
1733140940000|2024-12-02 12:02:20|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|39
1733140950000|2024-12-02 12:02:30|139.87||139.87||139.87||139.87||1
1733140960000|2024-12-02 12:02:40|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.74|1
1733140970000|2024-12-02 12:02:50||139.74||139.79||139.79||139.74|0
1733140980000|2024-12-02 12:03:00|139.92||139.92||139.92||139.92||7
1733140990000|2024-12-02 12:03:10|139.87|139.84|139.92|139.79|139.92|139.84|139.87|139.79|0
1733141000000|2024-12-02 12:03:20|139.87||139.87||139.92||139.87||0
1733141010000|2024-12-02 12:03:30|139.92||139.87||139.92||139.87||0
1733141020000|2024-12-02 12:03:40|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|0
1733141040000|2024-12-02 12:04:00|||||||||28
1733141060000|2024-12-02 12:04:20|||||||||1
1733141090000|2024-12-02 12:04:50|||||||||2
1733141140000|2024-12-02 12:05:40|||||||||1
1733141150000|2024-12-02 12:05:50|||||||||1
1733141160000|2024-12-02 12:06:00|139.92||139.87||139.92||139.87||1
1733141170000|2024-12-02 12:06:10|||||||||4
1733141180000|2024-12-02 12:06:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1733141200000|2024-12-02 12:06:40||139.79||139.84||139.84||139.79|3
1733141220000|2024-12-02 12:07:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|27
1733141230000|2024-12-02 12:07:10|||||||||1
1733141280000|2024-12-02 12:08:00|||||||||9
1733141290000|2024-12-02 12:08:10|140.07|139.99|140.12|140.04|140.22|140.14|140.07|139.99|1579
1733141300000|2024-12-02 12:08:20|140.17|139.99|140.07|139.99|140.17|139.99|140.07|139.99|33
1733141310000|2024-12-02 12:08:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|41
1733141320000|2024-12-02 12:08:40|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|3
1733141330000|2024-12-02 12:08:50|140.02||139.97||140.02||139.97||14
1733141340000|2024-12-02 12:09:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|32
1733141350000|2024-12-02 12:09:10|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|642
1733141360000|2024-12-02 12:09:20|140.17||140.12||140.17||140.12||5
1733141370000|2024-12-02 12:09:30|140.22|140.09|140.22|140.14|140.22|140.14|140.22|140.09|457
1733141380000|2024-12-02 12:09:40|||||||||31
1733141390000|2024-12-02 12:09:50|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|55
1733141400000|2024-12-02 12:10:00|||||||||147
1733141410000|2024-12-02 12:10:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|135
1733141420000|2024-12-02 12:10:20|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|67
1733141430000|2024-12-02 12:10:30|140.32|140.29|140.32|140.24|140.37|140.29|140.32|140.24|22
1733141440000|2024-12-02 12:10:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|170
1733141450000|2024-12-02 12:10:50|||||||||14
1733141460000|2024-12-02 12:11:00|||||||||2
1733141470000|2024-12-02 12:11:10|||||||||51
1733141490000|2024-12-02 12:11:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|54
1733141500000|2024-12-02 12:11:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|51
1733141510000|2024-12-02 12:11:50|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|35
1733141520000|2024-12-02 12:12:00|140.42||140.37||140.42||140.37||1
1733141540000|2024-12-02 12:12:20|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|19
1733141550000|2024-12-02 12:12:30|||||||||5
1733141560000|2024-12-02 12:12:40|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|136
1733141570000|2024-12-02 12:12:50|||||||||30
1733141580000|2024-12-02 12:13:00|||||||||55
1733141600000|2024-12-02 12:13:20|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|119
1733141610000|2024-12-02 12:13:30|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|11
1733141630000|2024-12-02 12:13:50|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|21
1733141640000|2024-12-02 12:14:00|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|64
1733141650000|2024-12-02 12:14:10|140.47|140.39|140.47|140.39|140.47|140.39|140.47|140.34|63
1733141660000|2024-12-02 12:14:20||140.34||140.34||140.39||140.34|10
1733141670000|2024-12-02 12:14:30|140.42||140.42||140.47||140.42||52
1733141680000|2024-12-02 12:14:40|140.37|140.29|140.42|140.29|140.42|140.29|140.37|140.29|32
1733141690000|2024-12-02 12:14:50||140.34||140.34||140.34||140.34|0
1733141700000|2024-12-02 12:15:00||140.29||140.29||140.29||140.29|54
1733141710000|2024-12-02 12:15:10||140.34||140.29||140.34||140.29|5000
1733141720000|2024-12-02 12:15:20|140.37|140.24|140.32|140.24|140.42|140.24|140.32|140.24|120
1733141730000|2024-12-02 12:15:30|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|26
1733141740000|2024-12-02 12:15:40|140.37|140.19|140.32|140.24|140.37|140.24|140.32|140.19|154
1733141750000|2024-12-02 12:15:50|||||||||5
1733141760000|2024-12-02 12:16:00|140.37||140.37||140.37||140.37||68
1733141770000|2024-12-02 12:16:10|140.32|140.19|140.27|140.19|140.37|140.19|140.27|140.19|260
1733141780000|2024-12-02 12:16:20|||||||||15
1733141790000|2024-12-02 12:16:30|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|14
1733141800000|2024-12-02 12:16:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|76
1733141820000|2024-12-02 12:17:00|140.37|140.29|140.37|140.24|140.37|140.29|140.32|140.24|7
1733141830000|2024-12-02 12:17:10|140.32|140.29|140.37|140.24|140.37|140.29|140.32|140.24|1
1733141840000|2024-12-02 12:17:20|140.32||140.32||140.32||140.32||0
1733141850000|2024-12-02 12:17:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|32
1733141860000|2024-12-02 12:17:40|140.22|140.14|140.22|140.14|140.22|140.19|140.22|140.14|60
1733141890000|2024-12-02 12:18:10|||||||||50
1733141900000|2024-12-02 12:18:20|||||||||15
1733141910000|2024-12-02 12:18:30|||||||||2
1733141930000|2024-12-02 12:18:50|||||||||25
1733141940000|2024-12-02 12:19:00|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.19|19
1733141950000|2024-12-02 12:19:10||140.14||140.14||140.14||140.14|4
1733141960000|2024-12-02 12:19:20|140.22||140.22||140.22||140.22||0
1733141970000|2024-12-02 12:19:30|||||||||1
1733141990000|2024-12-02 12:19:50|||||||||1
1733142000000|2024-12-02 12:20:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|9
1733142030000|2024-12-02 12:20:30|140.22|140.14|140.22|140.14|140.22|140.19|140.22|140.14|4
1733142040000|2024-12-02 12:20:40|140.27||140.27||140.27||140.27||1
1733142050000|2024-12-02 12:20:50|140.22||140.27||140.27||140.22||9
1733142060000|2024-12-02 12:21:00|140.22|140.19|140.27|140.19|140.27|140.19|140.22|140.19|0
1733142070000|2024-12-02 12:21:10||140.14||140.14||140.14||140.14|1
1733142080000|2024-12-02 12:21:20|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1
1733142090000|2024-12-02 12:21:30|140.27||140.27||140.27||140.27||0
1733142100000|2024-12-02 12:21:40|140.22|140.19|140.17|140.09|140.22|140.19|140.17|140.09|26
1733142120000|2024-12-02 12:22:00||140.04||140.09||140.09||140.04|9
1733142130000|2024-12-02 12:22:10|140.22||140.22||140.22||140.22||1
1733142140000|2024-12-02 12:22:20|140.17|140.14|140.17|140.09|140.17|140.14|140.17|140.09|3
1733142160000|2024-12-02 12:22:40||140.04||140.09||140.09||140.04|4
1733142170000|2024-12-02 12:22:50|140.12|140.04|140.17|140.04|140.17|140.04|140.12|140.04|2
1733142180000|2024-12-02 12:23:00||140.09||140.09||140.09||140.04|0
1733142190000|2024-12-02 12:23:10|140.12|140.04|140.12|140.04|140.12|140.09|140.12|140.04|11
1733142200000|2024-12-02 12:23:20|140.17||140.12||140.17||140.12||7
1733142220000|2024-12-02 12:23:40|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|0
1733142240000|2024-12-02 12:24:00|||||||||15
1733142250000|2024-12-02 12:24:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|17
1733142260000|2024-12-02 12:24:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|0
1733142290000|2024-12-02 12:24:50|140.07|139.99|140.07|139.99|140.12|139.99|140.07|139.99|330
1733142310000|2024-12-02 12:25:10|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.89|110
1733142320000|2024-12-02 12:25:20|139.97|139.89|140.02|139.94|140.07|139.99|139.97|139.89|518
1733142330000|2024-12-02 12:25:30|||||||||3
1733142340000|2024-12-02 12:25:40|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|40
1733142360000|2024-12-02 12:26:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|52
1733142380000|2024-12-02 12:26:20|||||||||2
1733142390000|2024-12-02 12:26:30|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|64
1733142400000|2024-12-02 12:26:40|140.07|139.99|140.07|139.94|140.07|139.99|140.02|139.94|28
1733142410000|2024-12-02 12:26:50|140.02|139.99|140.07|139.94|140.07|139.99|140.02|139.94|9
1733142420000|2024-12-02 12:27:00||139.99||139.99||139.99||139.99|5
1733142430000|2024-12-02 12:27:10|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|12
1733142440000|2024-12-02 12:27:20|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|17
1733142450000|2024-12-02 12:27:30|140.07|139.99|140.02|139.94|140.07|139.99|140.02|139.94|11
1733142510000|2024-12-02 12:28:30|||||||||1
1733142530000|2024-12-02 12:28:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|29
1733142540000|2024-12-02 12:29:00|140.12|140.04|140.12|139.99|140.12|140.04|140.12|139.99|18
1733142550000|2024-12-02 12:29:10||140.04||140.04||140.04||140.04|0
1733142570000|2024-12-02 12:29:30|||||||||1
1733142580000|2024-12-02 12:29:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|1
1733142590000|2024-12-02 12:29:50|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|3
1733142600000|2024-12-02 12:30:00|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1733142610000|2024-12-02 12:30:10|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|20
1733142630000|2024-12-02 12:30:30|140.12|140.04|140.12|140.04|140.17|140.04|140.12|140.04|10
1733142650000|2024-12-02 12:30:50|140.17|140.09|140.17|140.04|140.17|140.09|140.12|140.04|2
1733142660000|2024-12-02 12:31:00|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.09|1
1733142670000|2024-12-02 12:31:10|||||||||1
1733142690000|2024-12-02 12:31:30|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|50
1733142700000|2024-12-02 12:31:40|140.17||140.12||140.17||140.12||30
1733142710000|2024-12-02 12:31:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|5
1733142730000|2024-12-02 12:32:10|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|19
1733142740000|2024-12-02 12:32:20||139.99||140.04||140.04||139.99|0
1733142750000|2024-12-02 12:32:30|140.17||140.12||140.17||140.12||0
1733142760000|2024-12-02 12:32:40|140.17||140.12||140.17||140.12||1
1733142780000|2024-12-02 12:33:00|140.07|139.99|139.82|139.74|140.07|139.99|139.82|139.74|1850
1733142790000|2024-12-02 12:33:10|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|717
1733142800000|2024-12-02 12:33:20|139.82|139.74|139.77|139.69|139.87|139.74|139.77|139.69|578
1733142810000|2024-12-02 12:33:30|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|5
1733142820000|2024-12-02 12:33:40|||||||||28
1733142830000|2024-12-02 12:33:50|139.82|139.74|139.87|139.74|139.87|139.74|139.82|139.69|91
1733142840000|2024-12-02 12:34:00|139.82|139.79|139.82|139.74|139.82|139.79|139.82|139.74|1
1733142850000|2024-12-02 12:34:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|28
1733142860000|2024-12-02 12:34:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1733142870000|2024-12-02 12:34:30|||||||||52
1733142880000|2024-12-02 12:34:40|||||||||3
1733142890000|2024-12-02 12:34:50|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|3
1733142900000|2024-12-02 12:35:00||139.79||139.74||139.79||139.74|16
1733142910000|2024-12-02 12:35:10|139.82||139.82||139.82||139.82||0
1733142920000|2024-12-02 12:35:20||139.69||139.69||139.69||139.69|21
1733142930000|2024-12-02 12:35:30|139.77||139.77||139.77||139.77||0
1733142940000|2024-12-02 12:35:40|139.72|139.64|139.72|139.59|139.72|139.64|139.72|139.59|105
1733142950000|2024-12-02 12:35:50|139.77|139.64|139.72|139.64|139.77|139.64|139.72|139.64|99
1733142970000|2024-12-02 12:36:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|3
1733142980000|2024-12-02 12:36:20|139.62|139.54|139.62|139.54|139.67|139.59|139.62|139.54|179
1733142990000|2024-12-02 12:36:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|132
1733143000000|2024-12-02 12:36:40|139.77||139.72||139.77||139.72||44
1733143010000|2024-12-02 12:36:50|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|37
1733143020000|2024-12-02 12:37:00|139.77|139.69|139.77|139.64|139.77|139.69|139.77|139.64|32
1733143030000|2024-12-02 12:37:10|139.72|139.69|139.72|139.64|139.72|139.69|139.72|139.64|39
1733143040000|2024-12-02 12:37:20|139.77||139.72||139.77||139.72||31
1733143050000|2024-12-02 12:37:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|59
1733143060000|2024-12-02 12:37:40|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|51
1733143070000|2024-12-02 12:37:50|139.67|139.54|139.67|139.59|139.67|139.59|139.67|139.54|33
1733143080000|2024-12-02 12:38:00||139.54||139.59||139.59||139.54|46
1733143090000|2024-12-02 12:38:10||139.54||139.59||139.59||139.54|31
1733143100000|2024-12-02 12:38:20|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|37
1733143110000|2024-12-02 12:38:30|139.62|139.59|139.62|139.54|139.67|139.59|139.62|139.54|17
1733143130000|2024-12-02 12:38:50|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|13
1733143140000|2024-12-02 12:39:00|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|15
1733143170000|2024-12-02 12:39:30|139.67||139.62||139.67||139.62||9
1733143180000|2024-12-02 12:39:40|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|8
1733143190000|2024-12-02 12:39:50|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|56
1733143200000|2024-12-02 12:40:00|139.62||139.62||139.62||139.62||0
1733143220000|2024-12-02 12:40:20|||||||||15
1733143230000|2024-12-02 12:40:30|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|517
1733143240000|2024-12-02 12:40:40|||||||||31
1733143250000|2024-12-02 12:40:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|62
1733143260000|2024-12-02 12:41:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|21
1733143270000|2024-12-02 12:41:10|139.62|139.54|139.62|139.54|139.67|139.59|139.62|139.54|35
1733143280000|2024-12-02 12:41:20|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|34
1733143290000|2024-12-02 12:41:30|139.62|139.59|139.62|139.54|139.67|139.59|139.62|139.54|30
1733143300000|2024-12-02 12:41:40|139.67||139.62||139.67||139.62||5
1733143320000|2024-12-02 12:42:00|||||||||62
1733143330000|2024-12-02 12:42:10|||||||||3
1733143340000|2024-12-02 12:42:20|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.49|16
1733143350000|2024-12-02 12:42:30|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|29
1733143360000|2024-12-02 12:42:40|||||||||3
1733143370000|2024-12-02 12:42:50|139.62||139.62||139.62||139.62||0
1733143380000|2024-12-02 12:43:00||139.54||139.54||139.54||139.54|1
1733143400000|2024-12-02 12:43:20|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|500
1733143410000|2024-12-02 12:43:30|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.59|82
1733143420000|2024-12-02 12:43:40|||||||||35
1733143430000|2024-12-02 12:43:50|139.72||139.67||139.72||139.67||85
1733143440000|2024-12-02 12:44:00||139.54||139.59||139.59||139.54|44
1733143450000|2024-12-02 12:44:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|35
1733143460000|2024-12-02 12:44:20|139.67||139.62||139.67||139.62||5
1733143470000|2024-12-02 12:44:30|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|106
1733143480000|2024-12-02 12:44:40|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|39
1733143490000|2024-12-02 12:44:50|139.67||139.67||139.67||139.67||4
1733143500000|2024-12-02 12:45:00|139.62|139.59|139.62|139.54|139.67|139.59|139.62|139.54|69
1733143510000|2024-12-02 12:45:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|99
1733143520000|2024-12-02 12:45:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|125
1733143530000|2024-12-02 12:45:30||139.59||139.64||139.64||139.59|63
1733143540000|2024-12-02 12:45:40|139.67|139.59|139.67|139.59|139.72|139.59|139.67|139.59|47
1733143550000|2024-12-02 12:45:50|||||||||32
1733143560000|2024-12-02 12:46:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|147
1733143570000|2024-12-02 12:46:10|||||||||32
1733143580000|2024-12-02 12:46:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|102
1733143590000|2024-12-02 12:46:30|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|177
1733143600000|2024-12-02 12:46:40|||||||||33
1733143610000|2024-12-02 12:46:50|||||||||38
1733143620000|2024-12-02 12:47:00|||||||||35
1733143630000|2024-12-02 12:47:10|||||||||31
1733143650000|2024-12-02 12:47:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|253
1733143660000|2024-12-02 12:47:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|122
1733143670000|2024-12-02 12:47:50|139.62|139.54|139.62|139.54|139.67|139.54|139.62|139.54|51
1733143680000|2024-12-02 12:48:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|54
1733143690000|2024-12-02 12:48:10||139.54||139.59||139.59||139.54|67
1733143700000|2024-12-02 12:48:20|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|123
1733143710000|2024-12-02 12:48:30|||||||||31
1733143720000|2024-12-02 12:48:40|||||||||31
1733143730000|2024-12-02 12:48:50|139.72|139.64|139.72|139.59|139.72|139.64|139.72|139.59|35
1733143740000|2024-12-02 12:49:00|139.67|139.64|139.62|139.54|139.67|139.64|139.62|139.54|114
1733143760000|2024-12-02 12:49:20||139.49||139.54||139.54||139.49|5
1733143780000|2024-12-02 12:49:40|||||||||1
1733143790000|2024-12-02 12:49:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|11
1733143800000|2024-12-02 12:50:00|139.62|139.54|139.62|139.49|139.62|139.54|139.62|139.49|49
1733143810000|2024-12-02 12:50:10||139.54||139.54||139.54||139.54|3
1733143820000|2024-12-02 12:50:20|||||||||1
1733143830000|2024-12-02 12:50:30|||||||||1
1733143850000|2024-12-02 12:50:50||139.49||139.54||139.54||139.49|39
1733143860000|2024-12-02 12:51:00|||||||||4
1733143880000|2024-12-02 12:51:20|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|574
1733143890000|2024-12-02 12:51:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|6
1733143900000|2024-12-02 12:51:40|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|104
1733143910000|2024-12-02 12:51:50||139.54||139.54||139.54||139.54|1
1733143920000|2024-12-02 12:52:00|||||||||3
1733143940000|2024-12-02 12:52:20|||||||||2
1733143950000|2024-12-02 12:52:30|||||||||1
1733143970000|2024-12-02 12:52:50|||||||||1
1733143980000|2024-12-02 12:53:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|156
1733143990000|2024-12-02 12:53:10|139.62|139.54|139.67|139.54|139.67|139.59|139.62|139.54|458
1733144000000|2024-12-02 12:53:20|139.62||139.62||139.62||139.62||1
1733144010000|2024-12-02 12:53:30|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|21
1733144020000|2024-12-02 12:53:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|4
1733144030000|2024-12-02 12:53:50|||||||||1
1733144040000|2024-12-02 12:54:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|8
1733144050000|2024-12-02 12:54:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|79
1733144060000|2024-12-02 12:54:20|||||||||1
1733144070000|2024-12-02 12:54:30|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|1
1733144080000|2024-12-02 12:54:40||139.59||139.59||139.59||139.59|0
1733144100000|2024-12-02 12:55:00|||||||||3
1733144110000|2024-12-02 12:55:10|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|49
1733144120000|2024-12-02 12:55:20|||||||||1
1733144140000|2024-12-02 12:55:40|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|101
1733144150000|2024-12-02 12:55:50|139.72|139.64|139.77|139.64|139.77|139.64|139.72|139.64|1
1733144160000|2024-12-02 12:56:00|139.72||139.72||139.72||139.72||0
1733144170000|2024-12-02 12:56:10|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|3
1733144180000|2024-12-02 12:56:20|139.77|139.69|139.77|139.64|139.77|139.69|139.72|139.64|2
1733144190000|2024-12-02 12:56:30|139.72||139.77||139.77||139.72||0
1733144200000|2024-12-02 12:56:40|139.72||139.72||139.77||139.72||0
1733144210000|2024-12-02 12:56:50|139.77||139.72||139.77||139.72||1
1733144220000|2024-12-02 12:57:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|17
1733144230000|2024-12-02 12:57:10|||||||||2
1733144260000|2024-12-02 12:57:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|1
1733144270000|2024-12-02 12:57:50|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.54|17
1733144290000|2024-12-02 12:58:10||139.54||139.59||139.59||139.54|1
1733144300000|2024-12-02 12:58:20||139.54||139.59||139.59||139.54|15
1733144310000|2024-12-02 12:58:30|||||||||1
1733144320000|2024-12-02 12:58:40|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|17
1733144330000|2024-12-02 12:58:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|7
1733144340000|2024-12-02 12:59:00|139.72|139.64|139.72|139.64|139.77|139.64|139.72|139.64|13
1733144350000|2024-12-02 12:59:10|||||||||3
1733144370000|2024-12-02 12:59:30|||||||||1
1733144410000|2024-12-02 13:00:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|3
1733144430000|2024-12-02 13:00:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1733144440000|2024-12-02 13:00:40|139.77||139.72||139.77||139.72||1
1733144450000|2024-12-02 13:00:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|1
1733144460000|2024-12-02 13:01:00|||||||||2
1733144470000|2024-12-02 13:01:10||139.64||139.69||139.69||139.64|17
1733144480000|2024-12-02 13:01:20||139.64||139.64||139.69||139.64|13
1733144490000|2024-12-02 13:01:30|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.64|11
1733144500000|2024-12-02 13:01:40|139.82||139.82||139.82||139.77||21
1733144510000|2024-12-02 13:01:50|139.77||139.77||139.77||139.77||0
1733144530000|2024-12-02 13:02:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|2
1733144540000|2024-12-02 13:02:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|12
1733144550000|2024-12-02 13:02:30|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|39
1733144560000|2024-12-02 13:02:40|139.82||139.77||139.82||139.77||0
1733144570000|2024-12-02 13:02:50|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|2
1733144580000|2024-12-02 13:03:00|139.77|139.69|139.77|139.69|139.77|139.74|139.77|139.69|0
1733144600000|2024-12-02 13:03:20|||||||||2
1733144610000|2024-12-02 13:03:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|16
1733144630000|2024-12-02 13:03:50|||||||||7
1733144640000|2024-12-02 13:04:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|4
1733144700000|2024-12-02 13:05:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|34
1733144710000|2024-12-02 13:05:10|||||||||1
1733144720000|2024-12-02 13:05:20|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|0
1733144730000|2024-12-02 13:05:30|139.82||139.77||139.82||139.77||0
1733144740000|2024-12-02 13:05:40|139.82||139.77||139.82||139.77||0
1733144760000|2024-12-02 13:06:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|0
1733144770000|2024-12-02 13:06:10|139.82||139.82||139.82||139.77||2
1733144780000|2024-12-02 13:06:20||139.74||139.74||139.74||139.69|0
1733144790000|2024-12-02 13:06:30||139.69||139.74||139.74||139.69|0
1733144800000|2024-12-02 13:06:40||139.69||139.74||139.74||139.69|1
1733144820000|2024-12-02 13:07:00|||||||||1
1733144850000|2024-12-02 13:07:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.64|13
1733144880000|2024-12-02 13:08:00|139.82||139.77||139.82||139.77||1
1733144890000|2024-12-02 13:08:10|139.82|139.64|139.77|139.69|139.82|139.69|139.77|139.64|38
1733144910000|2024-12-02 13:08:30|||||||||3
1733144940000|2024-12-02 13:09:00|139.82||139.77||139.82||139.77||3
1733144950000|2024-12-02 13:09:10|139.82|139.74|139.82|139.69|139.82|139.74|139.82|139.69|1
1733144960000|2024-12-02 13:09:20||139.74||139.69||139.74||139.69|0
1733144970000|2024-12-02 13:09:30||139.74||139.74||139.74||139.74|1
1733144990000|2024-12-02 13:09:50|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|5
1733145010000|2024-12-02 13:10:10|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|4
1733145020000|2024-12-02 13:10:20|139.97||139.92||139.97||139.92||29
1733145040000|2024-12-02 13:10:40|139.97||139.97||139.97||139.97||3
1733145050000|2024-12-02 13:10:50||139.89||139.89||139.89||139.89|1
1733145090000|2024-12-02 13:11:30|||||||||4
1733145100000|2024-12-02 13:11:40|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|15
1733145110000|2024-12-02 13:11:50|139.97||139.92||139.97||139.92||11
1733145120000|2024-12-02 13:12:00|139.97||139.92||139.97||139.92||0
1733145140000|2024-12-02 13:12:20|||||||||1
1733145170000|2024-12-02 13:12:50|139.97|139.89|139.97|139.84|139.97|139.89|139.97|139.84|20
1733145180000|2024-12-02 13:13:00||139.89||139.89||139.89||139.89|1
1733145190000|2024-12-02 13:13:10|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.84|1
1733145210000|2024-12-02 13:13:30|139.97||139.92||139.97||139.92||2
1733145220000|2024-12-02 13:13:40|||||||||1
1733145230000|2024-12-02 13:13:50|139.97||139.97||139.97||139.97||4
1733145240000|2024-12-02 13:14:00|139.92|139.89|139.92|139.84|139.92|139.89|139.92|139.84|22
1733145250000|2024-12-02 13:14:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|151
1733145260000|2024-12-02 13:14:20||139.79||139.79||139.79||139.79|1
1733145270000|2024-12-02 13:14:30|139.87|139.84|139.87|139.79|139.92|139.84|139.87|139.79|72
1733145310000|2024-12-02 13:15:10|||||||||1
1733145320000|2024-12-02 13:15:20|139.92||139.92||139.92||139.92||21
1733145330000|2024-12-02 13:15:30|139.87|139.84|139.92|139.79|139.92|139.84|139.87|139.79|5
1733145340000|2024-12-02 13:15:40|139.87||139.92||139.92||139.87||2
1733145350000|2024-12-02 13:15:50|139.87|139.84|139.92|139.84|139.92|139.84|139.87|139.84|2
1733145360000|2024-12-02 13:16:00|||||||||6
1733145370000|2024-12-02 13:16:10|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|14
1733145390000|2024-12-02 13:16:30|||||||||2
1733145420000|2024-12-02 13:17:00|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|69
1733145440000|2024-12-02 13:17:20|139.92|139.84|139.97|139.84|139.97|139.84|139.92|139.84|22
1733145450000|2024-12-02 13:17:30|139.92|139.89|139.97|139.89|139.97|139.89|139.92|139.89|11
1733145470000|2024-12-02 13:17:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|19
1733145480000|2024-12-02 13:18:00||139.89||139.94||139.94||139.89|1
1733145490000|2024-12-02 13:18:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|14
1733145500000|2024-12-02 13:18:20||139.94||139.94||139.99||139.94|3
1733145510000|2024-12-02 13:18:30|140.12|139.99|140.17|140.04|140.17|140.04|140.12|139.99|162
1733145520000|2024-12-02 13:18:40|140.12|139.99|140.07|139.99|140.17|139.99|140.07|139.99|479
1733145530000|2024-12-02 13:18:50|140.12|140.04|140.12|140.04|140.12|140.04|140.07|140.04|101
1733145560000|2024-12-02 13:19:20|||||||||1
1733145570000|2024-12-02 13:19:30|||||||||13
1733145590000|2024-12-02 13:19:50|140.17||140.17||140.17||140.12||122
1733145600000|2024-12-02 13:20:00|140.12||140.12||140.17||140.12||0
1733145610000|2024-12-02 13:20:10|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|23
1733145620000|2024-12-02 13:20:20||140.04||140.09||140.09||140.04|8
1733145630000|2024-12-02 13:20:30|||||||||42
1733145640000|2024-12-02 13:20:40|||||||||2
1733145650000|2024-12-02 13:20:50|||||||||2
1733145670000|2024-12-02 13:21:10|||||||||17
1733145700000|2024-12-02 13:21:40|||||||||26
1733145730000|2024-12-02 13:22:10|||||||||1
1733145750000|2024-12-02 13:22:30|||||||||3
1733145820000|2024-12-02 13:23:40|||||||||1105
1733145850000|2024-12-02 13:24:10|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|416
1733145860000|2024-12-02 13:24:20|140.12|140.04|140.12|140.04|140.12|140.04|140.12|139.99|19
1733145870000|2024-12-02 13:24:30|||||||||6
1733145880000|2024-12-02 13:24:40|||||||||3
1733145900000|2024-12-02 13:25:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|199
1733145910000|2024-12-02 13:25:10|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|497
1733145940000|2024-12-02 13:25:40|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|279
1733145950000|2024-12-02 13:25:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.94|22
1733145960000|2024-12-02 13:26:00||139.94||139.99||139.99||139.94|0
1733145970000|2024-12-02 13:26:10||139.94||139.99||139.99||139.94|27
1733145990000|2024-12-02 13:26:30|||||||||1
1733146000000|2024-12-02 13:26:40|||||||||38
1733146010000|2024-12-02 13:26:50|||||||||2
1733146020000|2024-12-02 13:27:00|||||||||4
1733146040000|2024-12-02 13:27:20|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.94|18
1733146050000|2024-12-02 13:27:30|140.02|139.99|140.07|139.99|140.07|139.99|140.02|139.99|0
1733146060000|2024-12-02 13:27:40|||||||||1
1733146070000|2024-12-02 13:27:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|18
1733146080000|2024-12-02 13:28:00|140.07||140.02||140.07||140.02||4
1733146090000|2024-12-02 13:28:10|140.07||140.02||140.07||140.02||0
1733146100000|2024-12-02 13:28:20|140.07||140.07||140.07||140.02||0
1733146110000|2024-12-02 13:28:30||139.99||139.99||139.99||139.99|0
1733146140000|2024-12-02 13:29:00|||||||||13
1733146170000|2024-12-02 13:29:30|||||||||5
1733146180000|2024-12-02 13:29:40|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|23
1733146190000|2024-12-02 13:29:50|||||||||56
1733146210000|2024-12-02 13:30:10|140.07|139.99|140.07|139.94|140.07|139.99|140.07|139.94|61
1733146220000|2024-12-02 13:30:20||139.99||139.94||139.99||139.94|1
1733146230000|2024-12-02 13:30:30||139.99||139.99||139.99||139.99|0
1733146240000|2024-12-02 13:30:40|140.02|139.94|140.02|139.94|140.07|139.94|140.02|139.94|8
1733146250000|2024-12-02 13:30:50|140.07|139.99|140.07|139.99|140.07|139.99|140.02|139.99|7
1733146330000|2024-12-02 13:32:10|||||||||1
1733146370000|2024-12-02 13:32:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|318
1733146380000|2024-12-02 13:33:00|||||||||50
1733146400000|2024-12-02 13:33:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|51
1733146410000|2024-12-02 13:33:30||140.09||140.09||140.14||140.09|23
1733146420000|2024-12-02 13:33:40|140.17||140.22||140.22||140.17||0
1733146430000|2024-12-02 13:33:50|140.17||140.17||140.22||140.17||0
1733146440000|2024-12-02 13:34:00|140.22|140.14|140.22|140.09|140.22|140.14|140.17|140.09|1
1733146450000|2024-12-02 13:34:10|140.27|140.14|140.27|140.19|140.27|140.19|140.27|140.14|43
1733146480000|2024-12-02 13:34:40|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|28
1733146490000|2024-12-02 13:34:50||140.19||140.19||140.19||140.19|11
1733146500000|2024-12-02 13:35:00|140.27|140.24|140.27|140.19|140.27|140.24|140.27|140.19|17
1733146520000|2024-12-02 13:35:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|1
1733146550000|2024-12-02 13:35:50|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|2
1733146560000|2024-12-02 13:36:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|2
1733146580000|2024-12-02 13:36:20|||||||||1
1733146620000|2024-12-02 13:37:00|140.37|140.29|140.37|140.24|140.37|140.29|140.37|140.24|42
1733146630000|2024-12-02 13:37:10||140.29||140.29||140.29||140.24|1
1733146640000|2024-12-02 13:37:20||140.24||140.29||140.29||140.24|0
1733146650000|2024-12-02 13:37:30|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|12
1733146660000|2024-12-02 13:37:40|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|116
1733146670000|2024-12-02 13:37:50|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|90
1733146680000|2024-12-02 13:38:00|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|14
1733146690000|2024-12-02 13:38:10|140.27|140.19|140.27|140.19|140.27|140.24|140.27|140.19|2
1733146700000|2024-12-02 13:38:20|||||||||1
1733146720000|2024-12-02 13:38:40|140.22|140.14|140.22|140.09|140.22|140.14|140.17|140.09|25
1733146730000|2024-12-02 13:38:50|140.17||140.17||140.17||140.17||0
1733146750000|2024-12-02 13:39:10|140.22|140.14|140.27|140.19|140.27|140.19|140.17|140.14|23
1733146760000|2024-12-02 13:39:20||140.14||140.19||140.19||140.14|0
1733146800000|2024-12-02 13:40:00|||||||||5
1733146810000|2024-12-02 13:40:10|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.19|2
1733146820000|2024-12-02 13:40:20|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.24|2
1733146840000|2024-12-02 13:40:40||140.24||140.24||140.29||140.24|1
1733146850000|2024-12-02 13:40:50||140.29||140.29||140.29||140.24|0
1733146880000|2024-12-02 13:41:20|140.32|140.24|140.37|140.24|140.37|140.24|140.32|140.24|3
1733146890000|2024-12-02 13:41:30|140.32||140.32||140.32||140.32||0
1733146900000|2024-12-02 13:41:40|140.17|140.09|140.17|140.04|140.17|140.09|140.07|139.99|2180
1733146910000|2024-12-02 13:41:50||140.09||140.09||140.09||140.04|48
1733146920000|2024-12-02 13:42:00|140.22||140.17||140.22||140.17||251
1733146930000|2024-12-02 13:42:10|140.22|140.14|140.17|140.09|140.27|140.19|140.17|140.09|790
1733146940000|2024-12-02 13:42:20|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|3
1733146950000|2024-12-02 13:42:30|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|329
1733146960000|2024-12-02 13:42:40|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|149
1733146970000|2024-12-02 13:42:50|140.42|140.34|140.42|140.34|140.42|140.34|140.42|140.34|45
1733146980000|2024-12-02 13:43:00|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|6
1733146990000|2024-12-02 13:43:10|140.42|140.34|140.42|140.29|140.42|140.34|140.37|140.29|151
1733147000000|2024-12-02 13:43:20|140.37||140.37||140.37||140.37||0
1733147010000|2024-12-02 13:43:30|140.32|140.24|140.32|140.24|140.32|140.24|140.27|140.19|155
1733147020000|2024-12-02 13:43:40||140.19||140.24||140.24||140.19|50
1733147050000|2024-12-02 13:44:10|140.37|140.29|140.37|140.29|140.37|140.29|140.37|140.29|3
1733147060000|2024-12-02 13:44:20|140.42||140.37||140.42||140.37||16
1733147070000|2024-12-02 13:44:30|140.42||140.37||140.42||140.37||1
1733147080000|2024-12-02 13:44:40|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.34|28
1733147090000|2024-12-02 13:44:50|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|731
1733147100000|2024-12-02 13:45:00|140.37|140.29|140.37|140.29|140.37|140.34|140.37|140.29|0
1733147110000|2024-12-02 13:45:10|140.32|140.24|140.32|140.24|140.37|140.24|140.32|140.19|17
1733147150000|2024-12-02 13:45:50|140.27|140.14|140.27|140.19|140.27|140.19|140.22|140.14|677
1733147170000|2024-12-02 13:46:10|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|212
1733147180000|2024-12-02 13:46:20|||||||||73
1733147190000|2024-12-02 13:46:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|25
1733147210000|2024-12-02 13:46:50|140.27||140.22||140.27||140.22||15
1733147220000|2024-12-02 13:47:00|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|110
1733147240000|2024-12-02 13:47:20|140.32|140.24|140.32|140.24|140.32|140.24|140.32|140.24|101
1733147250000|2024-12-02 13:47:30|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.19|9
1733147260000|2024-12-02 13:47:40|140.32|140.24|140.32|140.19|140.32|140.24|140.27|140.19|6
1733147270000|2024-12-02 13:47:50|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.19|8
1733147290000|2024-12-02 13:48:10||140.19||140.24||140.24||140.19|0
1733147300000|2024-12-02 13:48:20||140.19||140.19||140.24||140.19|0
1733147310000|2024-12-02 13:48:30||140.24||140.24||140.24||140.24|0
1733147320000|2024-12-02 13:48:40||140.19||140.19||140.24||140.19|0
1733147330000|2024-12-02 13:48:50|140.27|140.24|140.27|140.19|140.32|140.24|140.27|140.19|19
1733147340000|2024-12-02 13:49:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|282
1733147350000|2024-12-02 13:49:10||140.09||140.09||140.09||140.09|21
1733147360000|2024-12-02 13:49:20|140.17|140.14|140.22|140.09|140.22|140.14|140.17|140.09|23
1733147370000|2024-12-02 13:49:30|140.17|140.14|140.22|140.14|140.22|140.14|140.17|140.14|0
1733147390000|2024-12-02 13:49:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|46
1733147410000|2024-12-02 13:50:10|||||||||1020
1733147430000|2024-12-02 13:50:30|||||||||1
1733147470000|2024-12-02 13:51:10|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.09|105
1733147480000|2024-12-02 13:51:20|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|61
1733147490000|2024-12-02 13:51:30||140.09||140.14||140.14||140.09|12
1733147500000|2024-12-02 13:51:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|0
1733147520000|2024-12-02 13:52:00||140.04||140.09||140.09||140.04|17
1733147530000|2024-12-02 13:52:10|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|14
1733147550000|2024-12-02 13:52:30|||||||||102
1733147560000|2024-12-02 13:52:40|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|124
1733147570000|2024-12-02 13:52:50|140.07|139.99|140.07|139.99|140.07|139.99|140.07|139.99|4
1733147590000|2024-12-02 13:53:10|||||||||32
1733147600000|2024-12-02 13:53:20|||||||||20
1733147610000|2024-12-02 13:53:30|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|4
1733147620000|2024-12-02 13:53:40|139.97|139.89|139.97|139.89|140.02|139.94|139.97|139.89|248
1733147630000|2024-12-02 13:53:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|10
1733147640000|2024-12-02 13:54:00|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|10
1733147650000|2024-12-02 13:54:10|||||||||30
1733147660000|2024-12-02 13:54:20||139.89||139.89||139.89||139.89|4
1733147670000|2024-12-02 13:54:30||139.94||139.94||139.94||139.89|5
1733147680000|2024-12-02 13:54:40|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|8
1733147690000|2024-12-02 13:54:50|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|178
1733147700000|2024-12-02 13:55:00|139.97|139.89|139.97|139.89|140.02|139.89|139.97|139.89|150
1733147710000|2024-12-02 13:55:10|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|219
1733147720000|2024-12-02 13:55:20|139.92|139.84|139.77|139.69|139.92|139.84|139.77|139.69|1026
1733147730000|2024-12-02 13:55:30|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|25
1733147740000|2024-12-02 13:55:40|139.72|139.64|139.57|139.49|139.72|139.64|139.57|139.49|720
1733147750000|2024-12-02 13:55:50|139.62|139.54|139.57|139.49|139.67|139.59|139.57|139.49|957
1733147760000|2024-12-02 13:56:00|139.62|139.54|139.72|139.64|139.72|139.64|139.62|139.54|400
1733147770000|2024-12-02 13:56:10||139.59||139.64||139.64||139.59|43
1733147780000|2024-12-02 13:56:20||139.59||139.64||139.64||139.59|12
1733147790000|2024-12-02 13:56:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|2
1733147800000|2024-12-02 13:56:40|139.62|139.54|139.67|139.59|139.72|139.59|139.62|139.54|42
1733147810000|2024-12-02 13:56:50||139.54||139.59||139.59||139.54|13
1733147820000|2024-12-02 13:57:00|139.72||139.72||139.72||139.72||7
1733147830000|2024-12-02 13:57:10||139.64||139.64||139.64||139.64|0
1733147840000|2024-12-02 13:57:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|86
1733147850000|2024-12-02 13:57:30|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.69|357
1733147860000|2024-12-02 13:57:40|139.77|139.74|139.72|139.64|139.77|139.74|139.72|139.64|81
1733147870000|2024-12-02 13:57:50|139.77||139.72||139.77||139.72||9
1733147880000|2024-12-02 13:58:00|139.77||139.72||139.77||139.72||0
1733147890000|2024-12-02 13:58:10|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|35
1733147900000|2024-12-02 13:58:20||139.64||139.69||139.69||139.64|2
1733147910000|2024-12-02 13:58:30||139.64||139.69||139.69||139.64|1
1733147920000|2024-12-02 13:58:40|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|50
1733147930000|2024-12-02 13:58:50|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|6
1733147940000|2024-12-02 13:59:00|||||||||1
1733147960000|2024-12-02 13:59:20|139.77|139.69|139.72|139.59|139.82|139.74|139.67|139.59|1192
1733147970000|2024-12-02 13:59:30|139.67|139.64|139.72|139.59|139.72|139.64|139.67|139.59|6
1733147980000|2024-12-02 13:59:40|139.77|139.64|139.72|139.64|139.77|139.64|139.72|139.64|97
1733147990000|2024-12-02 13:59:50|139.77|139.69|139.77|139.64|139.77|139.69|139.77|139.64|24
1733148000000|2024-12-02 14:00:00|139.72|139.69|139.82|139.74|139.82|139.74|139.72|139.64|90
1733148010000|2024-12-02 14:00:10|139.87||139.82||139.87||139.82||1
1733148020000|2024-12-02 14:00:20|139.87||139.82||139.87||139.82||1
1733148030000|2024-12-02 14:00:30|139.77|139.69|139.87|139.74|139.87|139.74|139.77|139.69|139
1733148040000|2024-12-02 14:00:40|139.82||139.82||139.87||139.82||0
1733148050000|2024-12-02 14:00:50|139.87|139.69|139.77|139.69|139.87|139.69|139.77|139.69|14
1733148060000|2024-12-02 14:01:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|20
1733148070000|2024-12-02 14:01:10|139.77|139.69|139.77|139.64|139.77|139.69|139.72|139.64|9
1733148080000|2024-12-02 14:01:20|139.72||139.72||139.77||139.72||10
1733148090000|2024-12-02 14:01:30|139.77||139.77||139.77||139.72||12
1733148100000|2024-12-02 14:01:40|139.72||139.72||139.77||139.72||0
1733148110000|2024-12-02 14:01:50|139.77||139.77||139.77||139.77||6
1733148120000|2024-12-02 14:02:00|139.72|139.69|139.57|139.49|139.77|139.69|139.57|139.49|1458
1733148130000|2024-12-02 14:02:10|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|107
1733148140000|2024-12-02 14:02:20|||||||||121
1733148150000|2024-12-02 14:02:30|||||||||10
1733148160000|2024-12-02 14:02:40|||||||||1
1733148170000|2024-12-02 14:02:50|||||||||12
1733148180000|2024-12-02 14:03:00|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|107
1733148190000|2024-12-02 14:03:10|||||||||25
1733148200000|2024-12-02 14:03:20|139.47|139.39|139.42|139.34|139.52|139.44|139.42|139.34|580
1733148210000|2024-12-02 14:03:30|||||||||3
1733148220000|2024-12-02 14:03:40|||||||||27
1733148230000|2024-12-02 14:03:50|139.52|139.39|139.52|139.44|139.52|139.44|139.52|139.39|714
1733148240000|2024-12-02 14:04:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|80
1733148250000|2024-12-02 14:04:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|38
1733148270000|2024-12-02 14:04:30||139.39||139.44||139.44||139.39|11
1733148280000|2024-12-02 14:04:40||139.39||139.44||139.44||139.39|2
1733148300000|2024-12-02 14:05:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|482
1733148310000|2024-12-02 14:05:10|||||||||3
1733148320000|2024-12-02 14:05:20|||||||||1
1733148330000|2024-12-02 14:05:30|||||||||1
1733148340000|2024-12-02 14:05:40|139.57|139.49|139.62|139.54|139.62|139.54|139.57|139.49|264
1733148370000|2024-12-02 14:06:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|174
1733148380000|2024-12-02 14:06:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|38
1733148390000|2024-12-02 14:06:30|139.57||139.57||139.57||139.52||14
1733148400000|2024-12-02 14:06:40|139.52|139.49|139.52|139.44|139.57|139.49|139.52|139.44|19
1733148420000|2024-12-02 14:07:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|6
1733148430000|2024-12-02 14:07:10|||||||||8400
1733148440000|2024-12-02 14:07:20|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|313
1733148450000|2024-12-02 14:07:30|139.47|139.39|139.47|139.34|139.47|139.39|139.47|139.34|20
1733148460000|2024-12-02 14:07:40|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.34|14
1733148470000|2024-12-02 14:07:50||139.34||139.39||139.39||139.34|1
1733148480000|2024-12-02 14:08:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|57
1733148490000|2024-12-02 14:08:10|139.57|139.49|139.57|139.44|139.57|139.49|139.52|139.44|4
1733148500000|2024-12-02 14:08:20|139.52|139.49|139.52|139.44|139.52|139.49|139.52|139.44|0
1733148510000|2024-12-02 14:08:30|139.57||139.57||139.57||139.57||2
1733148520000|2024-12-02 14:08:40|139.52||139.52||139.52||139.52||0
1733148530000|2024-12-02 14:08:50|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|29
1733148540000|2024-12-02 14:09:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|9
1733148560000|2024-12-02 14:09:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|1
1733148570000|2024-12-02 14:09:30|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|57
1733148580000|2024-12-02 14:09:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|260
1733148600000|2024-12-02 14:10:00|||||||||60
1733148610000|2024-12-02 14:10:10|||||||||27
1733148620000|2024-12-02 14:10:20|||||||||3
1733148630000|2024-12-02 14:10:30|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|120
1733148640000|2024-12-02 14:10:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|62
1733148650000|2024-12-02 14:10:50|||||||||5
1733148660000|2024-12-02 14:11:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|565
1733148670000|2024-12-02 14:11:10|||||||||4
1733148680000|2024-12-02 14:11:20|||||||||14
1733148690000|2024-12-02 14:11:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|314
1733148700000|2024-12-02 14:11:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|109
1733148710000|2024-12-02 14:11:50|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.29|165
1733148720000|2024-12-02 14:12:00|||||||||27
1733148750000|2024-12-02 14:12:30|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|129
1733148760000|2024-12-02 14:12:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|52
1733148770000|2024-12-02 14:12:50|||||||||26
1733148780000|2024-12-02 14:13:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|233
1733148800000|2024-12-02 14:13:20|||||||||1
1733148810000|2024-12-02 14:13:30|||||||||3
1733148820000|2024-12-02 14:13:40|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|444
1733148830000|2024-12-02 14:13:50|||||||||25
1733148840000|2024-12-02 14:14:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|320
1733148850000|2024-12-02 14:14:10|||||||||11
1733148860000|2024-12-02 14:14:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|89
1733148870000|2024-12-02 14:14:30|139.27|139.19|139.37|139.24|139.37|139.29|139.27|139.19|363
1733148880000|2024-12-02 14:14:40|139.32||139.32||139.32||139.32||9
1733148890000|2024-12-02 14:14:50|||||||||1
1733148900000|2024-12-02 14:15:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|30
1733148930000|2024-12-02 14:15:30|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|543
1733148940000|2024-12-02 14:15:40|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|188
1733148950000|2024-12-02 14:15:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|133
1733148960000|2024-12-02 14:16:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|25
1733148970000|2024-12-02 14:16:10|||||||||1
1733148980000|2024-12-02 14:16:20|139.42||139.37||139.42||139.37||2
1733148990000|2024-12-02 14:16:30|139.42|139.24|139.37|139.29|139.42|139.29|139.32|139.24|453
1733149000000|2024-12-02 14:16:40|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|198
1733149010000|2024-12-02 14:16:50||139.24||139.24||139.24||139.24|0
1733149020000|2024-12-02 14:17:00|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|94
1733149030000|2024-12-02 14:17:10||139.29||139.29||139.29||139.29|0
1733149050000|2024-12-02 14:17:30|||||||||1
1733149060000|2024-12-02 14:17:40|139.32|139.24|139.27|139.14|139.32|139.24|139.27|139.14|769
1733149070000|2024-12-02 14:17:50|139.22|139.19|139.32|139.24|139.32|139.24|139.22|139.19|240
1733149080000|2024-12-02 14:18:00|||||||||1
1733149090000|2024-12-02 14:18:10|||||||||50
1733149100000|2024-12-02 14:18:20|||||||||1
1733149110000|2024-12-02 14:18:30|139.37|139.29|139.27|139.19|139.37|139.29|139.27|139.19|279
1733149130000|2024-12-02 14:18:50|139.32|139.24|139.17|139.09|139.32|139.24|139.17|139.09|2359
1733149140000|2024-12-02 14:19:00|139.27|139.14|139.32|139.24|139.32|139.24|139.27|139.14|184
1733149150000|2024-12-02 14:19:10|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|41
1733149160000|2024-12-02 14:19:20|139.37|139.29|139.42|139.34|139.42|139.34|139.32|139.29|163
1733149170000|2024-12-02 14:19:30|139.37|139.29|139.42|139.29|139.42|139.29|139.37|139.29|46
1733149180000|2024-12-02 14:19:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|400
1733149190000|2024-12-02 14:19:50|||||||||154
1733149200000|2024-12-02 14:20:00||139.19||139.24||139.24||139.19|14
1733149220000|2024-12-02 14:20:20|||||||||1
1733149230000|2024-12-02 14:20:30|139.27|139.19|139.32|139.19|139.32|139.19|139.27|139.19|119
1733149240000|2024-12-02 14:20:40|139.27|139.14|139.27|139.14|139.27|139.14|139.22|139.14|10
1733149250000|2024-12-02 14:20:50||139.19||139.19||139.19||139.19|11
1733149260000|2024-12-02 14:21:00||139.14||139.19||139.19||139.14|11
1733149270000|2024-12-02 14:21:10||139.14||139.19||139.19||139.14|0
1733149290000|2024-12-02 14:21:30|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|315
1733149300000|2024-12-02 14:21:40|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|280
1733149310000|2024-12-02 14:21:50||139.19||139.24||139.24||139.19|0
1733149320000|2024-12-02 14:22:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|134
1733149330000|2024-12-02 14:22:10|||||||||1
1733149340000|2024-12-02 14:22:20|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|96
1733149360000|2024-12-02 14:22:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|228
1733149370000|2024-12-02 14:22:50|||||||||90
1733149390000|2024-12-02 14:23:10|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|33
1733149400000|2024-12-02 14:23:20||139.29||139.24||139.29||139.24|0
1733149410000|2024-12-02 14:23:30|139.32|139.29|139.32|139.24|139.37|139.29|139.32|139.24|36
1733149420000|2024-12-02 14:23:40|||||||||31
1733149440000|2024-12-02 14:24:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|281
1733149450000|2024-12-02 14:24:10||139.24||139.24||139.29||139.24|12
1733149460000|2024-12-02 14:24:20|139.32||139.32||139.32||139.32||0
1733149470000|2024-12-02 14:24:30|||||||||274
1733149480000|2024-12-02 14:24:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|27
1733149490000|2024-12-02 14:24:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|31
1733149510000|2024-12-02 14:25:10|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|301
1733149520000|2024-12-02 14:25:20|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|37
1733149530000|2024-12-02 14:25:30|139.22|139.19|139.27|139.19|139.27|139.19|139.22|139.19|25
1733149540000|2024-12-02 14:25:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|194
1733149550000|2024-12-02 14:25:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|119
1733149560000|2024-12-02 14:26:00|||||||||3
1733149570000|2024-12-02 14:26:10|||||||||100
1733149580000|2024-12-02 14:26:20|||||||||22
1733149590000|2024-12-02 14:26:30|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.09|226
1733149610000|2024-12-02 14:26:50|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|236
1733149620000|2024-12-02 14:27:00|139.27|139.19|139.32|139.19|139.32|139.19|139.27|139.19|31
1733149630000|2024-12-02 14:27:10|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.19|1
1733149640000|2024-12-02 14:27:20||139.19||139.24||139.24||139.19|36
1733149650000|2024-12-02 14:27:30|139.27|139.19|139.32|139.19|139.32|139.24|139.27|139.19|64
1733149660000|2024-12-02 14:27:40|139.27||139.27||139.27||139.27||25
1733149670000|2024-12-02 14:27:50|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|98
1733149680000|2024-12-02 14:28:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|215
1733149700000|2024-12-02 14:28:20|139.32||139.27||139.32||139.27||13
1733149710000|2024-12-02 14:28:30|139.32|139.24|139.32|139.19|139.32|139.24|139.32|139.19|134
1733149720000|2024-12-02 14:28:40||139.24||139.19||139.24||139.19|22
1733149730000|2024-12-02 14:28:50|139.27|139.24|139.42|139.29|139.42|139.29|139.27|139.19|78
1733149740000|2024-12-02 14:29:00|139.47|139.34|139.47|139.39|139.47|139.39|139.47|139.34|53
1733149750000|2024-12-02 14:29:10||139.34||139.39||139.39||139.34|63
1733149760000|2024-12-02 14:29:20|||||||||50
1733149780000|2024-12-02 14:29:40|139.42|139.34|139.42|139.34|139.47|139.39|139.42|139.34|3
1733149800000|2024-12-02 14:30:00|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|80
1733149810000|2024-12-02 14:30:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|19
1733149820000|2024-12-02 14:30:20|||||||||50
1733149850000|2024-12-02 14:30:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|43
1733149860000|2024-12-02 14:31:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|68
1733149870000|2024-12-02 14:31:10||139.39||139.44||139.44||139.39|0
1733149880000|2024-12-02 14:31:20|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|32
1733149890000|2024-12-02 14:31:30|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1733149900000|2024-12-02 14:31:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|2
1733149910000|2024-12-02 14:31:50|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|68
1733149920000|2024-12-02 14:32:00|139.37|139.29|139.32|139.24|139.37|139.34|139.32|139.24|1
1733149930000|2024-12-02 14:32:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.24|0
1733149940000|2024-12-02 14:32:20|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|0
1733149950000|2024-12-02 14:32:30|139.37||139.32||139.37||139.32||4
1733149960000|2024-12-02 14:32:40|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|0
1733149970000|2024-12-02 14:32:50|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|0
1733149980000|2024-12-02 14:33:00|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|35
1733149990000|2024-12-02 14:33:10|139.37||139.32||139.37||139.32||6
1733150000000|2024-12-02 14:33:20|139.37|139.29|139.37|139.29|139.42|139.34|139.37|139.29|68
1733150010000|2024-12-02 14:33:30|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|12
1733150030000|2024-12-02 14:33:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|8
1733150050000|2024-12-02 14:34:10|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|9
1733150060000|2024-12-02 14:34:20|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|2
1733150070000|2024-12-02 14:34:30||139.29||139.29||139.29||139.24|1
1733150080000|2024-12-02 14:34:40|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|3
1733150090000|2024-12-02 14:34:50|||||||||63
1733150100000|2024-12-02 14:35:00|139.32|139.24|139.27|139.14|139.37|139.24|139.27|139.14|18
1733150110000|2024-12-02 14:35:10|139.22|139.09|139.22|139.14|139.27|139.14|139.17|139.09|392
1733150120000|2024-12-02 14:35:20|139.17|139.09|139.22|139.14|139.22|139.14|139.17|139.09|50
1733150130000|2024-12-02 14:35:30|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|350
1733150140000|2024-12-02 14:35:40|139.22||139.22||139.27||139.22||3
1733150150000|2024-12-02 14:35:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|1
1733150160000|2024-12-02 14:36:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|23
1733150170000|2024-12-02 14:36:10|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|1
1733150180000|2024-12-02 14:36:20||139.09||139.14||139.14||139.09|20
1733150190000|2024-12-02 14:36:30|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.19|0
1733150200000|2024-12-02 14:36:40|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.09|0
1733150220000|2024-12-02 14:37:00||139.09||139.14||139.14||139.09|0
1733150230000|2024-12-02 14:37:10|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|46
1733150240000|2024-12-02 14:37:20|||||||||1
1733150250000|2024-12-02 14:37:30|||||||||23
1733150260000|2024-12-02 14:37:40|139.32|139.24|139.32|139.19|139.32|139.24|139.32|139.19|3
1733150270000|2024-12-02 14:37:50|139.27|139.24|139.32|139.19|139.32|139.24|139.27|139.19|26
1733150280000|2024-12-02 14:38:00|139.27|139.24|139.27|139.19|139.27|139.24|139.27|139.19|0
1733150290000|2024-12-02 14:38:10|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.19|3
1733150310000|2024-12-02 14:38:30|||||||||16
1733150320000|2024-12-02 14:38:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|18
1733150330000|2024-12-02 14:38:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|6
1733150340000|2024-12-02 14:39:00|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.29|1
1733150360000|2024-12-02 14:39:20|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|64
1733150370000|2024-12-02 14:39:30|||||||||24
1733150390000|2024-12-02 14:39:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|79
1733150400000|2024-12-02 14:40:00|139.52|139.44|139.57|139.49|139.62|139.54|139.52|139.44|61
1733150410000|2024-12-02 14:40:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|43
1733150420000|2024-12-02 14:40:20|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|51
1733150430000|2024-12-02 14:40:30|||||||||1
1733150450000|2024-12-02 14:40:50|||||||||5
1733150460000|2024-12-02 14:41:00|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|21
1733150470000|2024-12-02 14:41:10|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|13
1733150480000|2024-12-02 14:41:20|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|2
1733150490000|2024-12-02 14:41:30|||||||||1
1733150500000|2024-12-02 14:41:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|4
1733150510000|2024-12-02 14:41:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|22
1733150520000|2024-12-02 14:42:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|40
1733150550000|2024-12-02 14:42:30|139.52||139.47||139.52||139.47||59
1733150570000|2024-12-02 14:42:50|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|14
1733150580000|2024-12-02 14:43:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|5
1733150600000|2024-12-02 14:43:20|139.52|139.44|139.52|139.39|139.52|139.44|139.52|139.39|98
1733150610000|2024-12-02 14:43:30||139.44||139.44||139.44||139.39|1
1733150630000|2024-12-02 14:43:50|139.57||139.57||139.57||139.57||23
1733150640000|2024-12-02 14:44:00|139.52||139.52||139.57||139.52||29
1733150650000|2024-12-02 14:44:10||139.39||139.44||139.44||139.39|68
1733150660000|2024-12-02 14:44:20|||||||||1
1733150670000|2024-12-02 14:44:30||139.39||139.44||139.44||139.39|22
1733150680000|2024-12-02 14:44:40|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|0
1733150690000|2024-12-02 14:44:50|139.57|139.44|139.57|139.44|139.57|139.44|139.57|139.39|0
1733150700000|2024-12-02 14:45:00||139.49||139.49||139.49||139.44|26
1733150720000|2024-12-02 14:45:20|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.34|27
1733150730000|2024-12-02 14:45:30|139.52||139.47||139.52||139.47||3
1733150750000|2024-12-02 14:45:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|7
1733150760000|2024-12-02 14:46:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|50
1733150770000|2024-12-02 14:46:10|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|1
1733150780000|2024-12-02 14:46:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|12
1733150790000|2024-12-02 14:46:30|||||||||1
1733150800000|2024-12-02 14:46:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|36
1733150820000|2024-12-02 14:47:00||139.29||139.34||139.34||139.29|17
1733150830000|2024-12-02 14:47:10|||||||||1
1733150840000|2024-12-02 14:47:20|139.47|139.39|139.42|139.34|139.47|139.39|139.42|139.34|66
1733150860000|2024-12-02 14:47:40|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|17
1733150870000|2024-12-02 14:47:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|856
1733150880000|2024-12-02 14:48:00|||||||||179
1733150890000|2024-12-02 14:48:10|||||||||30
1733150900000|2024-12-02 14:48:20|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.44|132
1733150910000|2024-12-02 14:48:30|||||||||50
1733150920000|2024-12-02 14:48:40|139.47|139.39|139.47|139.39|139.52|139.39|139.47|139.39|26
1733150930000|2024-12-02 14:48:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|2
1733150940000|2024-12-02 14:49:00|||||||||23
1733150950000|2024-12-02 14:49:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|61
1733150960000|2024-12-02 14:49:20|139.52||139.47||139.52||139.47||6
1733150970000|2024-12-02 14:49:30|139.52|139.44|139.52|139.39|139.52|139.44|139.47|139.39|2
1733150980000|2024-12-02 14:49:40|139.47||139.47||139.52||139.47||0
1733151000000|2024-12-02 14:50:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|21
1733151010000|2024-12-02 14:50:10|139.52||139.47||139.52||139.47||1
1733151020000|2024-12-02 14:50:20|||||||||115
1733151030000|2024-12-02 14:50:30|||||||||9
1733151040000|2024-12-02 14:50:40|||||||||604
1733151050000|2024-12-02 14:50:50|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|633
1733151060000|2024-12-02 14:51:00|||||||||80
1733151070000|2024-12-02 14:51:10|||||||||499
1733151080000|2024-12-02 14:51:20|||||||||63
1733151090000|2024-12-02 14:51:30|||||||||1
1733151100000|2024-12-02 14:51:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|841
1733151110000|2024-12-02 14:51:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|111
1733151120000|2024-12-02 14:52:00|139.27|139.19|139.27|139.19|139.32|139.24|139.27|139.19|140
1733151130000|2024-12-02 14:52:10|139.32|139.14|139.22|139.14|139.32|139.19|139.22|139.14|78
1733151140000|2024-12-02 14:52:20|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|2
1733151160000|2024-12-02 14:52:40|139.22|139.14|139.22|139.14|139.27|139.19|139.22|139.14|19
1733151170000|2024-12-02 14:52:50|139.27||139.22||139.27||139.22||1
1733151180000|2024-12-02 14:53:00|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|105
1733151190000|2024-12-02 14:53:10|139.27|139.19|139.27|139.19|139.32|139.19|139.22|139.14|86
1733151200000|2024-12-02 14:53:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|114
1733151210000|2024-12-02 14:53:30|139.32||139.27||139.32||139.27||2
1733151220000|2024-12-02 14:53:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|1
1733151230000|2024-12-02 14:53:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|31
1733151240000|2024-12-02 14:54:00|||||||||16
1733151250000|2024-12-02 14:54:10|139.22|139.14|139.22|139.14|139.22|139.14|139.17|139.09|57
1733151260000|2024-12-02 14:54:20|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|33
1733151270000|2024-12-02 14:54:30|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.14|67
1733151290000|2024-12-02 14:54:50|||||||||2
1733151300000|2024-12-02 14:55:00|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|29
1733151310000|2024-12-02 14:55:10|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|7
1733151320000|2024-12-02 14:55:20||139.14||139.19||139.19||139.14|0
1733151330000|2024-12-02 14:55:30|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|41
1733151340000|2024-12-02 14:55:40||139.09||139.14||139.14||139.09|5
1733151350000|2024-12-02 14:55:50|139.27|139.19|139.22|139.14|139.27|139.19|139.22|139.14|55
1733151360000|2024-12-02 14:56:00|||||||||6
1733151370000|2024-12-02 14:56:10|139.27|139.19|139.27|139.14|139.27|139.19|139.22|139.14|65
1733151380000|2024-12-02 14:56:20|139.22||139.22||139.27||139.22||0
1733151390000|2024-12-02 14:56:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|19
1733151410000|2024-12-02 14:56:50|139.22||139.17||139.22||139.17||21
1733151420000|2024-12-02 14:57:00|||||||||7
1733151430000|2024-12-02 14:57:10|139.22|139.14|139.32|139.24|139.32|139.24|139.22|139.14|35
1733151440000|2024-12-02 14:57:20|||||||||21
1733151450000|2024-12-02 14:57:30|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|39
1733151460000|2024-12-02 14:57:40|||||||||13
1733151470000|2024-12-02 14:57:50|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|352
1733151480000|2024-12-02 14:58:00|139.22|139.14|139.12|139.04|139.27|139.19|139.12|139.04|1617
1733151490000|2024-12-02 14:58:10|139.17|139.09|139.07|138.99|139.17|139.09|139.07|138.94|648
1733151500000|2024-12-02 14:58:20|139.12|138.94|139.02|138.94|139.12|138.99|139.02|138.94|254
1733151510000|2024-12-02 14:58:30|138.97|138.89|139.07|138.94|139.07|138.99|138.97|138.89|405
1733151520000|2024-12-02 14:58:40|139.02||139.07||139.07||139.02||0
1733151530000|2024-12-02 14:58:50|139.12|138.99|138.97|138.89|139.12|139.04|138.97|138.89|1791
1733151540000|2024-12-02 14:59:00|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.79|364
1733151550000|2024-12-02 14:59:10|139.02|138.89|139.02|138.89|139.02|138.89|138.97|138.89|369
1733151560000|2024-12-02 14:59:20||138.94||138.94||138.94||138.94|118
1733151570000|2024-12-02 14:59:30|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|73
1733151580000|2024-12-02 14:59:40|139.07|138.89|138.97|138.89|139.07|138.89|138.97|138.89|235
1733151590000|2024-12-02 14:59:50|139.02|138.84|138.97|138.79|139.02|138.84|138.92|138.79|368
1733151600000|2024-12-02 15:00:00|139.07|138.84|138.92|138.79|139.07|138.89|138.92|138.79|56
1733151610000|2024-12-02 15:00:10|138.97|138.84|139.02|138.89|139.07|138.94|138.97|138.84|175
1733151620000|2024-12-02 15:00:20|138.97|138.84|138.92|138.79|138.97|138.89|138.87|138.79|38
1733151630000|2024-12-02 15:00:30|138.87|138.84|138.87|138.79|138.92|138.84|138.87|138.79|15
1733151640000|2024-12-02 15:00:40|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|155
1733151650000|2024-12-02 15:00:50|139.02|138.89|139.02|138.89|139.02|138.89|138.97|138.89|54
1733151660000|2024-12-02 15:01:00|138.97|138.94|138.97|138.89|139.02|138.94|138.97|138.89|88
1733151670000|2024-12-02 15:01:10|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|52
1733151680000|2024-12-02 15:01:20|138.92||138.92||138.92||138.92||0
1733151690000|2024-12-02 15:01:30|138.97||138.97||138.97||138.97||69
1733151700000|2024-12-02 15:01:40||138.89||138.89||138.89||138.89|0
1733151710000|2024-12-02 15:01:50|138.92|138.84|138.92|138.79|138.92|138.89|138.92|138.79|94
1733151720000|2024-12-02 15:02:00|138.87|138.84|139.02|138.89|139.02|138.89|138.87|138.84|1061
1733151730000|2024-12-02 15:02:10|139.07|138.94|139.07|138.94|139.07|138.94|139.07|138.89|9
1733151740000|2024-12-02 15:02:20||138.99||138.99||138.99||138.94|1
1733151750000|2024-12-02 15:02:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|47
1733151760000|2024-12-02 15:02:40|138.97|138.89|138.87|138.79|139.02|138.94|138.87|138.79|22
1733151770000|2024-12-02 15:02:50|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|337
1733151780000|2024-12-02 15:03:00|138.92|138.84|138.77|138.64|138.92|138.84|138.77|138.64|682
1733151790000|2024-12-02 15:03:10|138.72|138.59|138.67|138.59|138.72|138.59|138.67|138.59|136
1733151800000|2024-12-02 15:03:20|138.72|138.54|138.77|138.69|138.82|138.69|138.72|138.54|49
1733151820000|2024-12-02 15:03:40|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|26
1733151830000|2024-12-02 15:03:50|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.84|61
1733151840000|2024-12-02 15:04:00|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|730
1733151850000|2024-12-02 15:04:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|340
1733151860000|2024-12-02 15:04:20|138.87|138.69|138.82|138.74|138.87|138.74|138.82|138.69|1
1733151870000|2024-12-02 15:04:30||138.69||138.74||138.74||138.69|0
1733151880000|2024-12-02 15:04:40|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|12
1733151890000|2024-12-02 15:04:50|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|265
1733151900000|2024-12-02 15:05:00|138.82||138.77||138.82||138.77||19
1733151920000|2024-12-02 15:05:20|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|34
1733151930000|2024-12-02 15:05:30|138.82|138.74|138.82|138.74|138.87|138.74|138.77|138.69|28
1733151940000|2024-12-02 15:05:40|138.87|138.79|138.92|138.84|138.97|138.84|138.87|138.79|66
1733151950000|2024-12-02 15:05:50|138.87|138.79|138.87|138.79|138.92|138.79|138.87|138.74|38
1733151960000|2024-12-02 15:06:00|138.82|138.74|138.77|138.69|138.87|138.79|138.77|138.69|33
1733151970000|2024-12-02 15:06:10|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|56
1733151980000|2024-12-02 15:06:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|1
1733151990000|2024-12-02 15:06:30|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|50
1733152000000|2024-12-02 15:06:40|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|41
1733152010000|2024-12-02 15:06:50|138.67||138.62||138.67||138.62||302
1733152020000|2024-12-02 15:07:00|138.67|138.59|138.62|138.54|138.67|138.59|138.62|138.54|2
1733152030000|2024-12-02 15:07:10|138.67|138.59|138.77|138.69|138.77|138.69|138.62|138.59|28
1733152040000|2024-12-02 15:07:20|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|12
1733152060000|2024-12-02 15:07:40|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|0
1733152070000|2024-12-02 15:07:50|138.92||138.87||138.92||138.87||37
1733152090000|2024-12-02 15:08:10|138.92|138.74|138.92|138.84|138.92|138.84|138.92|138.74|17
1733152100000|2024-12-02 15:08:20|||||||||1
1733152110000|2024-12-02 15:08:30|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|254
1733152120000|2024-12-02 15:08:40|138.92|138.79|138.97|138.89|138.97|138.89|138.92|138.79|62
1733152130000|2024-12-02 15:08:50||138.84||138.89||138.89||138.84|11
1733152140000|2024-12-02 15:09:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|4
1733152150000|2024-12-02 15:09:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|3
1733152160000|2024-12-02 15:09:20|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|32
1733152170000|2024-12-02 15:09:30|139.02|138.89|139.02|138.94|139.02|138.94|139.02|138.89|94
1733152180000|2024-12-02 15:09:40|138.97|138.89|139.02|138.89|139.02|138.94|138.97|138.89|8
1733152190000|2024-12-02 15:09:50|138.97|138.94|138.97|138.89|138.97|138.94|138.97|138.89|0
1733152200000|2024-12-02 15:10:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|22
1733152210000|2024-12-02 15:10:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1733152220000|2024-12-02 15:10:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|7
1733152230000|2024-12-02 15:10:30|138.92|138.84|138.92|138.84|138.97|138.84|138.92|138.84|50
1733152240000|2024-12-02 15:10:40|138.97||138.92||138.97||138.92||15
1733152250000|2024-12-02 15:10:50|138.97||138.92||138.97||138.92||0
1733152260000|2024-12-02 15:11:00|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|0
1733152280000|2024-12-02 15:11:20|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|19
1733152290000|2024-12-02 15:11:30|139.02||138.97||139.02||138.97||0
1733152310000|2024-12-02 15:11:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|52
1733152330000|2024-12-02 15:12:10|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|81
1733152340000|2024-12-02 15:12:20|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|14
1733152350000|2024-12-02 15:12:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|9
1733152360000|2024-12-02 15:12:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|8
1733152370000|2024-12-02 15:12:50|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|28
1733152380000|2024-12-02 15:13:00|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|36
1733152400000|2024-12-02 15:13:20|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|141
1733152410000|2024-12-02 15:13:30|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|60
1733152430000|2024-12-02 15:13:50|||||||||19
1733152480000|2024-12-02 15:14:40|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|189
1733152500000|2024-12-02 15:15:00|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|17
1733152510000|2024-12-02 15:15:10|139.07||139.02||139.07||139.02||152
1733152520000|2024-12-02 15:15:20|138.97|138.89|138.97|138.89|139.02|138.94|138.97|138.89|196
1733152530000|2024-12-02 15:15:30|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|53
1733152540000|2024-12-02 15:15:40|138.97|138.89|138.97|138.89|139.02|138.89|138.97|138.89|37
1733152550000|2024-12-02 15:15:50||138.84||138.84||138.84||138.84|5
1733152560000|2024-12-02 15:16:00|138.92||138.97||138.97||138.92||1
1733152570000|2024-12-02 15:16:10|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.84|96
1733152580000|2024-12-02 15:16:20|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|97
1733152590000|2024-12-02 15:16:30|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|11
1733152600000|2024-12-02 15:16:40|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|26
1733152610000|2024-12-02 15:16:50|138.87||138.87||138.87||138.87||0
1733152630000|2024-12-02 15:17:10|||||||||1020
1733152640000|2024-12-02 15:17:20|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.84|10
1733152660000|2024-12-02 15:17:40|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|50
1733152670000|2024-12-02 15:17:50||138.79||138.84||138.84||138.79|156
1733152680000|2024-12-02 15:18:00|138.97||138.97||138.97||138.97||6
1733152690000|2024-12-02 15:18:10|138.92|138.89|138.92|138.84|138.97|138.89|138.92|138.84|4
1733152700000|2024-12-02 15:18:20|||||||||3501
1733152750000|2024-12-02 15:19:10|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|73
1733152760000|2024-12-02 15:19:20|138.87|138.84|138.87|138.79|138.87|138.84|138.87|138.79|140
1733152770000|2024-12-02 15:19:30|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|2
1733152780000|2024-12-02 15:19:40|||||||||306
1733152790000|2024-12-02 15:19:50|138.87|138.69|138.77|138.69|138.87|138.69|138.77|138.69|253
1733152800000|2024-12-02 15:20:00|138.82|138.74|138.72|138.64|138.82|138.74|138.72|138.64|228
1733152810000|2024-12-02 15:20:10|138.77||138.77||138.77||138.72||7
1733152820000|2024-12-02 15:20:20|138.72|138.69|138.77|138.69|138.77|138.69|138.72|138.69|24
1733152830000|2024-12-02 15:20:30|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|52
1733152840000|2024-12-02 15:20:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|31
1733152850000|2024-12-02 15:20:50|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|5
1733152880000|2024-12-02 15:21:20|138.82|138.74|138.82|138.69|138.82|138.74|138.82|138.69|65
1733152890000|2024-12-02 15:21:30|138.77|138.74|138.82|138.74|138.82|138.74|138.77|138.69|201
1733152900000|2024-12-02 15:21:40|138.77|138.69|138.77|138.69|138.82|138.69|138.77|138.69|15
1733152910000|2024-12-02 15:21:50|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.64|35
1733152930000|2024-12-02 15:22:10|||||||||3
1733152940000|2024-12-02 15:22:20|||||||||23
1733152960000|2024-12-02 15:22:40|138.82|138.64|138.77|138.64|138.82|138.69|138.72|138.64|513
1733152970000|2024-12-02 15:22:50|138.72|138.69|138.72|138.64|138.77|138.69|138.72|138.64|10
1733152980000|2024-12-02 15:23:00|138.77|138.69|138.77|138.64|138.77|138.69|138.72|138.64|48
1733152990000|2024-12-02 15:23:10|138.72|138.69|138.72|138.64|138.77|138.69|138.72|138.64|215
1733153000000|2024-12-02 15:23:20|138.77|138.69|138.77|138.64|138.77|138.69|138.72|138.64|10
1733153010000|2024-12-02 15:23:30|138.82|138.69|138.77|138.69|138.82|138.69|138.77|138.69|71
1733153020000|2024-12-02 15:23:40|138.82||138.77||138.82||138.77||24
1733153050000|2024-12-02 15:24:10|||||||||1
1733153060000|2024-12-02 15:24:20|||||||||87
1733153070000|2024-12-02 15:24:30|||||||||12
1733153080000|2024-12-02 15:24:40|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.69|158
1733153100000|2024-12-02 15:25:00|||||||||1
1733153110000|2024-12-02 15:25:10|||||||||1
1733153120000|2024-12-02 15:25:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|104
1733153130000|2024-12-02 15:25:30|138.72|138.64|138.72|138.64|138.77|138.64|138.72|138.64|20
1733153140000|2024-12-02 15:25:40|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|35
1733153150000|2024-12-02 15:25:50|138.77||138.72||138.77||138.72||1
1733153160000|2024-12-02 15:26:00|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|22
1733153170000|2024-12-02 15:26:10|138.77||138.77||138.77||138.77||1
1733153180000|2024-12-02 15:26:20|138.72||138.72||138.77||138.72||1
1733153190000|2024-12-02 15:26:30|138.77||138.72||138.77||138.72||1
1733153200000|2024-12-02 15:26:40|||||||||1
1733153210000|2024-12-02 15:26:50|138.77||138.72||138.77||138.72||30
1733153220000|2024-12-02 15:27:00|138.77||138.72||138.77||138.72||20
1733153230000|2024-12-02 15:27:10|138.77|138.69|138.72|138.64|138.77|138.69|138.72|138.64|37
1733153240000|2024-12-02 15:27:20|138.67|138.54|138.62|138.54|138.67|138.59|138.62|138.54|758
1733153250000|2024-12-02 15:27:30|138.67|138.59|138.67|138.54|138.67|138.59|138.62|138.54|58
1733153260000|2024-12-02 15:27:40|138.62|138.59|138.62|138.54|138.67|138.59|138.62|138.54|48
1733153270000|2024-12-02 15:27:50|||||||||1
1733153280000|2024-12-02 15:28:00|||||||||1
1733153290000|2024-12-02 15:28:10|||||||||1
1733153300000|2024-12-02 15:28:20|138.57|138.49|138.62|138.54|138.62|138.54|138.57|138.49|223
1733153310000|2024-12-02 15:28:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|1
1733153320000|2024-12-02 15:28:40|||||||||154
1733153330000|2024-12-02 15:28:50|||||||||37
1733153340000|2024-12-02 15:29:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|42
1733153350000|2024-12-02 15:29:10|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|149
1733153360000|2024-12-02 15:29:20|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|60
1733153370000|2024-12-02 15:29:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.44|28
1733153380000|2024-12-02 15:29:40|||||||||1
1733153390000|2024-12-02 15:29:50|||||||||18
1733153400000|2024-12-02 15:30:00||138.44||138.49||138.49||138.44|20
1733153410000|2024-12-02 15:30:10|138.52|138.44|138.57|138.44|138.57|138.44|138.52|138.44|26
1733153420000|2024-12-02 15:30:20|138.52|138.49|138.52|138.44|138.57|138.49|138.52|138.44|23
1733153430000|2024-12-02 15:30:30|138.57|138.49|138.57|138.49|138.57|138.49|138.57|138.49|91
1733153440000|2024-12-02 15:30:40|138.62|138.54|138.57|138.49|138.62|138.54|138.57|138.49|121
1733153450000|2024-12-02 15:30:50|||||||||1
1733153460000|2024-12-02 15:31:00|138.62|138.54|138.67|138.59|138.72|138.59|138.62|138.54|23
1733153470000|2024-12-02 15:31:10|||||||||13
1733153480000|2024-12-02 15:31:20|138.72||138.67||138.72||138.67||26
1733153490000|2024-12-02 15:31:30|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.59|91
1733153500000|2024-12-02 15:31:40|||||||||1
1733153510000|2024-12-02 15:31:50|138.77|138.69|138.77|138.64|138.77|138.69|138.72|138.64|16
1733153520000|2024-12-02 15:32:00||138.69||138.69||138.69||138.69|50
1733153530000|2024-12-02 15:32:10|||||||||19
1733153540000|2024-12-02 15:32:20|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|19
1733153550000|2024-12-02 15:32:30|138.77||138.72||138.77||138.72||7
1733153560000|2024-12-02 15:32:40|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|3
1733153570000|2024-12-02 15:32:50||138.64||138.69||138.69||138.64|15
1733153580000|2024-12-02 15:33:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|11
1733153590000|2024-12-02 15:33:10|||||||||1
1733153600000|2024-12-02 15:33:20|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|24
1733153610000|2024-12-02 15:33:30|||||||||1
1733153620000|2024-12-02 15:33:40|||||||||1
1733153640000|2024-12-02 15:34:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|34
1733153650000|2024-12-02 15:34:10|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|53
1733153660000|2024-12-02 15:34:20|||||||||1
1733153670000|2024-12-02 15:34:30|||||||||11
1733153680000|2024-12-02 15:34:40|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|8
1733153690000|2024-12-02 15:34:50|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|13
1733153700000|2024-12-02 15:35:00|||||||||16
1733153710000|2024-12-02 15:35:10|||||||||1
1733153720000|2024-12-02 15:35:20|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.84|28
1733153730000|2024-12-02 15:35:30|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|38
1733153740000|2024-12-02 15:35:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|37
1733153750000|2024-12-02 15:35:50|||||||||1
1733153760000|2024-12-02 15:36:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|10
1733153770000|2024-12-02 15:36:10|||||||||166
1733153780000|2024-12-02 15:36:20|||||||||3
1733153790000|2024-12-02 15:36:30|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|67
1733153800000|2024-12-02 15:36:40|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|26
1733153810000|2024-12-02 15:36:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|59
1733153820000|2024-12-02 15:37:00|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|40
1733153830000|2024-12-02 15:37:10|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.84|29
1733153840000|2024-12-02 15:37:20|||||||||1
1733153850000|2024-12-02 15:37:30|||||||||1
1733153860000|2024-12-02 15:37:40|||||||||1
1733153870000|2024-12-02 15:37:50|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|145
1733153880000|2024-12-02 15:38:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|9
1733153890000|2024-12-02 15:38:10|||||||||2
1733153900000|2024-12-02 15:38:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|12
1733153910000|2024-12-02 15:38:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|72
1733153920000|2024-12-02 15:38:40||138.84||138.89||138.89||138.84|6
1733153930000|2024-12-02 15:38:50|||||||||2
1733153940000|2024-12-02 15:39:00|||||||||12
1733153950000|2024-12-02 15:39:10|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|273
1733153960000|2024-12-02 15:39:20||138.89||138.89||138.89||138.84|1
1733153970000|2024-12-02 15:39:30|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|24
1733153980000|2024-12-02 15:39:40|138.92|138.89|138.92|138.84|138.97|138.89|138.92|138.84|21
1733153990000|2024-12-02 15:39:50|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|90
1733154000000|2024-12-02 15:40:00|||||||||1
1733154010000|2024-12-02 15:40:10|||||||||3
1733154020000|2024-12-02 15:40:20|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|12
1733154030000|2024-12-02 15:40:30|||||||||1
1733154040000|2024-12-02 15:40:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|53
1733154050000|2024-12-02 15:40:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.84|11
1733154060000|2024-12-02 15:41:00|||||||||1
1733154070000|2024-12-02 15:41:10||138.84||138.89||138.89||138.84|34
1733154080000|2024-12-02 15:41:20|138.92|138.84|138.92|138.84|138.92|138.89|138.92|138.84|0
1733154090000|2024-12-02 15:41:30|||||||||1
1733154100000|2024-12-02 15:41:40|||||||||1
1733154110000|2024-12-02 15:41:50|||||||||3
1733154120000|2024-12-02 15:42:00|||||||||1
1733154130000|2024-12-02 15:42:10|||||||||1
1733154140000|2024-12-02 15:42:20|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|50
1733154150000|2024-12-02 15:42:30|||||||||1
1733154160000|2024-12-02 15:42:40|||||||||2
1733154180000|2024-12-02 15:43:00|||||||||1
1733154190000|2024-12-02 15:43:10|||||||||1
1733154200000|2024-12-02 15:43:20|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|348
1733154210000|2024-12-02 15:43:30|138.92|138.89|138.92|138.84|138.97|138.89|138.92|138.84|309
1733154220000|2024-12-02 15:43:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|14
1733154230000|2024-12-02 15:43:50|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|57
1733154240000|2024-12-02 15:44:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|91
1733154250000|2024-12-02 15:44:10|||||||||1
1733154260000|2024-12-02 15:44:20|||||||||1
1733154280000|2024-12-02 15:44:40|||||||||3
1733154290000|2024-12-02 15:44:50|||||||||14
1733154300000|2024-12-02 15:45:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|56
1733154310000|2024-12-02 15:45:10|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|26
1733154320000|2024-12-02 15:45:20|||||||||138
1733154330000|2024-12-02 15:45:30|||||||||3501
1733154340000|2024-12-02 15:45:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|92
1733154350000|2024-12-02 15:45:50|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|45
1733154360000|2024-12-02 15:46:00|||||||||3
1733154370000|2024-12-02 15:46:10|||||||||11
1733154380000|2024-12-02 15:46:20|||||||||29
1733154390000|2024-12-02 15:46:30|||||||||1
1733154400000|2024-12-02 15:46:40|||||||||1
1733154410000|2024-12-02 15:46:50|||||||||3
1733154420000|2024-12-02 15:47:00|||||||||24
1733154430000|2024-12-02 15:47:10|139.07||139.02||139.07||139.02||47
1733154440000|2024-12-02 15:47:20|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|61
1733154450000|2024-12-02 15:47:30|139.02||139.02||139.07||139.02||2
1733154460000|2024-12-02 15:47:40|||||||||4
1733154470000|2024-12-02 15:47:50|||||||||16
1733154480000|2024-12-02 15:48:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.94|63
1733154490000|2024-12-02 15:48:10|139.02|138.94|139.02|138.94|139.07|138.94|139.02|138.94|10
1733154500000|2024-12-02 15:48:20|139.07|138.99|139.02|138.94|139.07|138.99|139.02|138.94|12
1733154510000|2024-12-02 15:48:30|||||||||1
1733154520000|2024-12-02 15:48:40|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|189
1733154530000|2024-12-02 15:48:50|||||||||1
1733154540000|2024-12-02 15:49:00|||||||||2
1733154550000|2024-12-02 15:49:10|138.92|138.84|138.97|138.84|138.97|138.84|138.92|138.84|16
1733154560000|2024-12-02 15:49:20|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|3
1733154570000|2024-12-02 15:49:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|25
1733154580000|2024-12-02 15:49:40|||||||||1
1733154590000|2024-12-02 15:49:50|||||||||2
1733154600000|2024-12-02 15:50:00|||||||||20
1733154610000|2024-12-02 15:50:10|||||||||1
1733154620000|2024-12-02 15:50:20|||||||||2
1733154630000|2024-12-02 15:50:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|46
1733154640000|2024-12-02 15:50:40|139.12|139.04|139.12|139.04|139.12|139.04|139.12|139.04|47
1733154650000|2024-12-02 15:50:50|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.99|113
1733154660000|2024-12-02 15:51:00|139.07|139.04|139.07|138.99|139.12|139.04|139.07|138.99|3
1733154670000|2024-12-02 15:51:10|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|49
1733154680000|2024-12-02 15:51:20|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|57
1733154690000|2024-12-02 15:51:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|2
1733154700000|2024-12-02 15:51:40|||||||||10
1733154710000|2024-12-02 15:51:50|||||||||1
1733154720000|2024-12-02 15:52:00|||||||||1
1733154730000|2024-12-02 15:52:10|||||||||3
1733154740000|2024-12-02 15:52:20|139.07|138.99|139.07|138.99|139.12|138.99|139.02|138.94|91
1733154750000|2024-12-02 15:52:30|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|30
1733154760000|2024-12-02 15:52:40|139.07|138.99|139.07|138.99|139.07|138.99|139.02|138.94|44
1733154770000|2024-12-02 15:52:50|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|32
1733154780000|2024-12-02 15:53:00|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|21
1733154790000|2024-12-02 15:53:10|139.02|138.99|139.07|138.99|139.07|138.99|139.02|138.99|5
1733154800000|2024-12-02 15:53:20|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|38
1733154810000|2024-12-02 15:53:30|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|56
1733154820000|2024-12-02 15:53:40|138.92|138.84|138.92|138.79|138.92|138.84|138.92|138.79|11
1733154830000|2024-12-02 15:53:50|138.87||138.87||138.87||138.87||1
1733154840000|2024-12-02 15:54:00|||||||||1
1733154850000|2024-12-02 15:54:10|||||||||2
1733154860000|2024-12-02 15:54:20|||||||||1
1733154870000|2024-12-02 15:54:30|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|160
1733154880000|2024-12-02 15:54:40|||||||||1
1733154890000|2024-12-02 15:54:50|138.92||138.87||138.92||138.87||92
1733154900000|2024-12-02 15:55:00|138.92||138.87||138.92||138.87||6
1733154910000|2024-12-02 15:55:10|138.92||138.87||138.92||138.87||3
1733154920000|2024-12-02 15:55:20|138.92||138.87||138.92||138.87||51
1733154930000|2024-12-02 15:55:30|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.84|23
1733154940000|2024-12-02 15:55:40|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|51
1733154950000|2024-12-02 15:55:50|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|37
1733154960000|2024-12-02 15:56:00|||||||||3
1733154970000|2024-12-02 15:56:10|139.02||139.02||139.02||139.02||57
1733154980000|2024-12-02 15:56:20|138.97||138.97||139.02||138.97||2
1733154990000|2024-12-02 15:56:30|||||||||2
1733155000000|2024-12-02 15:56:40|||||||||2
1733155010000|2024-12-02 15:56:50|||||||||1
1733155020000|2024-12-02 15:57:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|80
1733155030000|2024-12-02 15:57:10|||||||||1
1733155040000|2024-12-02 15:57:20|||||||||1
1733155050000|2024-12-02 15:57:30|||||||||13
1733155060000|2024-12-02 15:57:40|||||||||1
1733155070000|2024-12-02 15:57:50|||||||||1
1733155080000|2024-12-02 15:58:00|||||||||24
1733155090000|2024-12-02 15:58:10|||||||||2
1733155100000|2024-12-02 15:58:20|||||||||1
1733155110000|2024-12-02 15:58:30|||||||||2
1733155120000|2024-12-02 15:58:40|||||||||2
1733155140000|2024-12-02 15:59:00|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|104
1733155150000|2024-12-02 15:59:10|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|402
1733155160000|2024-12-02 15:59:20|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|102
1733155170000|2024-12-02 15:59:30|||||||||4
1733155180000|2024-12-02 15:59:40|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|22
1733155190000|2024-12-02 15:59:50|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|127
1733155200000|2024-12-02 16:00:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|312
1733155210000|2024-12-02 16:00:10|||||||||65
1733155220000|2024-12-02 16:00:20|||||||||5
1733155230000|2024-12-02 16:00:30|||||||||1
1733155240000|2024-12-02 16:00:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|87
1733155250000|2024-12-02 16:00:50|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|38
1733155260000|2024-12-02 16:01:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|164
1733155270000|2024-12-02 16:01:10|||||||||43
1733155280000|2024-12-02 16:01:20|||||||||1
1733155290000|2024-12-02 16:01:30|||||||||9
1733155300000|2024-12-02 16:01:40|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|284
1733155310000|2024-12-02 16:01:50|||||||||1
1733155320000|2024-12-02 16:02:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|52
1733155330000|2024-12-02 16:02:10|138.92|138.84|138.97|138.84|138.97|138.89|138.92|138.84|36
1733155340000|2024-12-02 16:02:20|138.92|138.89|138.92|138.84|138.97|138.89|138.92|138.84|53
1733155350000|2024-12-02 16:02:30|||||||||2
1733155360000|2024-12-02 16:02:40|||||||||2
1733155370000|2024-12-02 16:02:50|138.97|138.89|138.97|138.84|138.97|138.89|138.92|138.84|21
1733155380000|2024-12-02 16:03:00|138.92|138.89|138.97|138.84|138.97|138.89|138.92|138.84|24
1733155390000|2024-12-02 16:03:10|138.92||138.97||138.97||138.92||50
1733155400000|2024-12-02 16:03:20|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.89|6
1733155410000|2024-12-02 16:03:30|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|13
1733155420000|2024-12-02 16:03:40|||||||||3
1733155430000|2024-12-02 16:03:50|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|84
1733155440000|2024-12-02 16:04:00|||||||||2
1733155450000|2024-12-02 16:04:10|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|330
1733155460000|2024-12-02 16:04:20|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|10
1733155470000|2024-12-02 16:04:30|138.97||138.92||138.97||138.92||4
1733155480000|2024-12-02 16:04:40|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|8
1733155490000|2024-12-02 16:04:50|||||||||3
1733155500000|2024-12-02 16:05:00|||||||||2
1733155510000|2024-12-02 16:05:10|||||||||1
1733155520000|2024-12-02 16:05:20|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|191
1733155530000|2024-12-02 16:05:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.79|3
1733155540000|2024-12-02 16:05:40|138.87|138.79|138.97|138.89|138.97|138.89|138.87|138.79|23
1733155550000|2024-12-02 16:05:50|||||||||1
1733155560000|2024-12-02 16:06:00|||||||||3
1733155570000|2024-12-02 16:06:10|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|8
1733155580000|2024-12-02 16:06:20|||||||||1
1733155590000|2024-12-02 16:06:30|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|443
1733155600000|2024-12-02 16:06:40|139.12|139.04|139.12|138.99|139.12|139.04|139.12|138.99|72
1733155610000|2024-12-02 16:06:50||139.04||139.04||139.04||139.04|1
1733155620000|2024-12-02 16:07:00|||||||||1
1733155630000|2024-12-02 16:07:10|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|79
1733155640000|2024-12-02 16:07:20|||||||||44
1733155650000|2024-12-02 16:07:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.04|47
1733155660000|2024-12-02 16:07:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|222
1733155670000|2024-12-02 16:07:50|139.17|139.09|139.17|139.09|139.22|139.14|139.17|139.09|517
1733155680000|2024-12-02 16:08:00|||||||||68
1733155690000|2024-12-02 16:08:10|||||||||5
1733155700000|2024-12-02 16:08:20|||||||||115
1733155710000|2024-12-02 16:08:30|||||||||2
1733155720000|2024-12-02 16:08:40|||||||||37
1733155730000|2024-12-02 16:08:50|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|39
1733155740000|2024-12-02 16:09:00|||||||||27
1733155750000|2024-12-02 16:09:10|||||||||5
1733155760000|2024-12-02 16:09:20|139.22||139.17||139.22||139.17||34
1733155770000|2024-12-02 16:09:30|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|34
1733155780000|2024-12-02 16:09:40|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|24
1733155790000|2024-12-02 16:09:50|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|32
1733155800000|2024-12-02 16:10:00|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|12
1733155810000|2024-12-02 16:10:10||139.09||139.14||139.14||139.09|28
1733155820000|2024-12-02 16:10:20|||||||||10
1733155830000|2024-12-02 16:10:30|||||||||29
1733155840000|2024-12-02 16:10:40|||||||||9
1733155850000|2024-12-02 16:10:50|||||||||2
1733155860000|2024-12-02 16:11:00|||||||||15
1733155870000|2024-12-02 16:11:10|||||||||3
1733155880000|2024-12-02 16:11:20|||||||||1
1733155890000|2024-12-02 16:11:30|139.17|139.09|139.17|139.09|139.17|139.09|139.17|139.09|284
1733155900000|2024-12-02 16:11:40||139.04||139.04||139.04||139.04|50
1733155910000|2024-12-02 16:11:50||139.09||139.09||139.09||139.09|0
1733155920000|2024-12-02 16:12:00|||||||||9
1733155930000|2024-12-02 16:12:10|||||||||50
1733155940000|2024-12-02 16:12:20|139.22||139.17||139.22||139.17||41
1733155950000|2024-12-02 16:12:30|139.22|139.14|139.22|139.09|139.22|139.14|139.17|139.09|29
1733155960000|2024-12-02 16:12:40|139.17||139.22||139.22||139.17||31
1733155970000|2024-12-02 16:12:50||139.14||139.14||139.14||139.14|31
1733155980000|2024-12-02 16:13:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|7
1733155990000|2024-12-02 16:13:10|||||||||16
1733156000000|2024-12-02 16:13:20|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|70
1733156010000|2024-12-02 16:13:30|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|10
1733156020000|2024-12-02 16:13:40|||||||||28
1733156030000|2024-12-02 16:13:50|||||||||17
1733156040000|2024-12-02 16:14:00|||||||||6
1733156050000|2024-12-02 16:14:10|||||||||18
1733156060000|2024-12-02 16:14:20|||||||||22
1733156070000|2024-12-02 16:14:30|||||||||36
1733156080000|2024-12-02 16:14:40|||||||||2
1733156090000|2024-12-02 16:14:50|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|45
1733156100000|2024-12-02 16:15:00|139.32|139.24|139.32|139.24|139.37|139.24|139.32|139.24|63
1733156110000|2024-12-02 16:15:10|139.37||139.32||139.37||139.32||42
1733156120000|2024-12-02 16:15:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|322
1733156130000|2024-12-02 16:15:30|||||||||6
1733156140000|2024-12-02 16:15:40|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|164
1733156150000|2024-12-02 16:15:50|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|30
1733156160000|2024-12-02 16:16:00|||||||||7
1733156170000|2024-12-02 16:16:10|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|755
1733156180000|2024-12-02 16:16:20|139.22|139.19|139.22|139.14|139.22|139.19|139.22|139.14|3
1733156190000|2024-12-02 16:16:30|139.27|139.19|139.27|139.19|139.27|139.19|139.22|139.19|28
1733156200000|2024-12-02 16:16:40|139.32||139.32||139.32||139.32||19
1733156210000|2024-12-02 16:16:50|139.27|139.24|139.27|139.19|139.27|139.24|139.27|139.19|39
1733156220000|2024-12-02 16:17:00|||||||||10
1733156230000|2024-12-02 16:17:10|139.32||139.27||139.32||139.27||12
1733156240000|2024-12-02 16:17:20|139.32|139.24|139.27|139.19|139.32|139.24|139.27|139.19|61
1733156250000|2024-12-02 16:17:30|139.32||139.27||139.32||139.27||14
1733156260000|2024-12-02 16:17:40|||||||||3
1733156270000|2024-12-02 16:17:50|||||||||25
1733156280000|2024-12-02 16:18:00|139.32||139.32||139.32||139.27||19
1733156290000|2024-12-02 16:18:10|139.27|139.24|139.32|139.24|139.32|139.24|139.27|139.24|2
1733156300000|2024-12-02 16:18:20|||||||||1
1733156310000|2024-12-02 16:18:30|||||||||20
1733156320000|2024-12-02 16:18:40|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|290
1733156330000|2024-12-02 16:18:50|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|8
1733156340000|2024-12-02 16:19:00|139.27|139.19|139.32|139.24|139.32|139.24|139.27|139.19|4
1733156350000|2024-12-02 16:19:10|||||||||13
1733156360000|2024-12-02 16:19:20||139.19||139.19||139.19||139.19|57
1733156370000|2024-12-02 16:19:30|139.37|139.24|139.37|139.24|139.37|139.29|139.37|139.19|20
1733156380000|2024-12-02 16:19:40||139.29||139.24||139.29||139.24|1
1733156390000|2024-12-02 16:19:50|139.32|139.29|139.32|139.24|139.32|139.29|139.32|139.24|22
1733156400000|2024-12-02 16:20:00|139.37|139.29|139.37|139.24|139.37|139.29|139.32|139.24|8
1733156410000|2024-12-02 16:20:10||139.29||139.24||139.29||139.24|1065
1733156420000|2024-12-02 16:20:20|139.32|139.29|139.37|139.24|139.37|139.29|139.32|139.24|65
1733156430000|2024-12-02 16:20:30|139.32||139.32||139.37||139.32||6
1733156440000|2024-12-02 16:20:40|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|167
1733156450000|2024-12-02 16:20:50|||||||||521
1733156460000|2024-12-02 16:21:00|||||||||2
1733156470000|2024-12-02 16:21:10|139.27|139.19|139.32|139.19|139.32|139.24|139.27|139.19|56
1733156480000|2024-12-02 16:21:20||139.24||139.24||139.24||139.24|7
1733156490000|2024-12-02 16:21:30|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.24|192
1733156500000|2024-12-02 16:21:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|27
1733156510000|2024-12-02 16:21:50|||||||||17
1733156520000|2024-12-02 16:22:00|139.32|139.24|139.32|139.24|139.37|139.29|139.32|139.24|84
1733156530000|2024-12-02 16:22:10|139.37||139.32||139.37||139.32||3
1733156540000|2024-12-02 16:22:20|139.37|139.29|139.37|139.24|139.37|139.29|139.37|139.24|38
1733156550000|2024-12-02 16:22:30|139.32|139.29|139.37|139.24|139.37|139.29|139.32|139.24|6
1733156560000|2024-12-02 16:22:40|139.42|139.29|139.42|139.34|139.42|139.34|139.42|139.24|35
1733156570000|2024-12-02 16:22:50|139.37|139.29|139.42|139.34|139.42|139.34|139.37|139.29|451
1733156580000|2024-12-02 16:23:00|||||||||7
1733156590000|2024-12-02 16:23:10|||||||||12
1733156600000|2024-12-02 16:23:20|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|618
1733156610000|2024-12-02 16:23:30|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|47
1733156620000|2024-12-02 16:23:40|||||||||1
1733156630000|2024-12-02 16:23:50|139.42|139.34|139.42|139.29|139.42|139.34|139.42|139.29|345
1733156640000|2024-12-02 16:24:00|139.37|139.34|139.42|139.34|139.42|139.34|139.37|139.34|37
1733156650000|2024-12-02 16:24:10|139.47||139.42||139.47||139.42||37
1733156660000|2024-12-02 16:24:20|139.47||139.42||139.47||139.42||1
1733156670000|2024-12-02 16:24:30|139.47||139.42||139.47||139.42||60
1733156680000|2024-12-02 16:24:40|139.47||139.42||139.47||139.42||4
1733156690000|2024-12-02 16:24:50|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.34|46
1733156700000|2024-12-02 16:25:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|34
1733156710000|2024-12-02 16:25:10|||||||||19
1733156720000|2024-12-02 16:25:20|||||||||24
1733156730000|2024-12-02 16:25:30|||||||||82
1733156740000|2024-12-02 16:25:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|137
1733156750000|2024-12-02 16:25:50|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|107
1733156760000|2024-12-02 16:26:00|||||||||23
1733156770000|2024-12-02 16:26:10|||||||||29
1733156780000|2024-12-02 16:26:20|||||||||44
1733156790000|2024-12-02 16:26:30|139.47|139.39|139.52|139.39|139.52|139.44|139.47|139.39|298
1733156800000|2024-12-02 16:26:40|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|223
1733156810000|2024-12-02 16:26:50|||||||||38
1733156820000|2024-12-02 16:27:00|139.52|139.44|139.52|139.39|139.52|139.44|139.47|139.39|274
1733156830000|2024-12-02 16:27:10|139.47|139.44|139.52|139.39|139.52|139.44|139.47|139.39|84
1733156840000|2024-12-02 16:27:20|139.47|139.44|139.47|139.39|139.47|139.44|139.47|139.39|58
1733156850000|2024-12-02 16:27:30|||||||||685
1733156860000|2024-12-02 16:27:40|||||||||59
1733156870000|2024-12-02 16:27:50|||||||||36
1733156880000|2024-12-02 16:28:00|||||||||60
1733156890000|2024-12-02 16:28:10|||||||||56
1733156900000|2024-12-02 16:28:20|||||||||35
1733156910000|2024-12-02 16:28:30|||||||||112
1733156920000|2024-12-02 16:28:40|||||||||59
1733156930000|2024-12-02 16:28:50|||||||||58
1733156940000|2024-12-02 16:29:00|||||||||648
1733156950000|2024-12-02 16:29:10|||||||||64
1733156960000|2024-12-02 16:29:20|||||||||95
1733156970000|2024-12-02 16:29:30|||||||||272
1733156980000|2024-12-02 16:29:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|48
1733156990000|2024-12-02 16:29:50|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|193
1733157000000|2024-12-02 16:30:00|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.39|194
1733157010000|2024-12-02 16:30:10|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|114
1733157020000|2024-12-02 16:30:20|||||||||42
1733157030000|2024-12-02 16:30:30|||||||||8
1733157040000|2024-12-02 16:30:40|||||||||57
1733157050000|2024-12-02 16:30:50|||||||||9
1733157060000|2024-12-02 16:31:00|||||||||48
1733157070000|2024-12-02 16:31:10|||||||||53
1733157080000|2024-12-02 16:31:20|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|141
1733157090000|2024-12-02 16:31:30|||||||||58
1733157100000|2024-12-02 16:31:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|424
1733157110000|2024-12-02 16:31:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|393
1733157120000|2024-12-02 16:32:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|127
1733157130000|2024-12-02 16:32:10|||||||||40
1733157140000|2024-12-02 16:32:20|||||||||19
1733157150000|2024-12-02 16:32:30|||||||||20
1733157160000|2024-12-02 16:32:40|||||||||102
1733157170000|2024-12-02 16:32:50|||||||||51
1733157180000|2024-12-02 16:33:00|||||||||39
1733157190000|2024-12-02 16:33:10|||||||||37
1733157200000|2024-12-02 16:33:20|||||||||53
1733157210000|2024-12-02 16:33:30|||||||||48
1733157220000|2024-12-02 16:33:40|||||||||38
1733157230000|2024-12-02 16:33:50|139.62||139.62||139.62||139.62||37
1733157240000|2024-12-02 16:34:00|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|164
1733157250000|2024-12-02 16:34:10|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|72
1733157260000|2024-12-02 16:34:20|139.57|139.54|139.62|139.49|139.62|139.54|139.57|139.49|64
1733157270000|2024-12-02 16:34:30|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|200
1733157280000|2024-12-02 16:34:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|482
1733157290000|2024-12-02 16:34:50|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|389
1733157300000|2024-12-02 16:35:00|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|742
1733157310000|2024-12-02 16:35:10|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|38
1733157320000|2024-12-02 16:35:20|||||||||61
1733157330000|2024-12-02 16:35:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.54|360
1733157340000|2024-12-02 16:35:40|||||||||29
1733157350000|2024-12-02 16:35:50|||||||||325
1733157360000|2024-12-02 16:36:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|58
1733157370000|2024-12-02 16:36:10|||||||||286
1733157380000|2024-12-02 16:36:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|98
1733157390000|2024-12-02 16:36:30|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|78
1733157400000|2024-12-02 16:36:40|||||||||108
1733157410000|2024-12-02 16:36:50||139.59||139.64||139.64||139.59|4
1733157420000|2024-12-02 16:37:00|||||||||4
1733157430000|2024-12-02 16:37:10|||||||||5
1733157440000|2024-12-02 16:37:20|||||||||17
1733157450000|2024-12-02 16:37:30|||||||||5
1733157460000|2024-12-02 16:37:40|||||||||4
1733157470000|2024-12-02 16:37:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|26
1733157480000|2024-12-02 16:38:00|||||||||3
1733157490000|2024-12-02 16:38:10|||||||||2
1733157500000|2024-12-02 16:38:20|||||||||14
1733157510000|2024-12-02 16:38:30|139.82||139.82||139.82||139.82||546
1733157520000|2024-12-02 16:38:40|139.77|139.74|139.77|139.69|139.77|139.74|139.77|139.69|2
1733157530000|2024-12-02 16:38:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|153
1733157540000|2024-12-02 16:39:00|||||||||3
1733157550000|2024-12-02 16:39:10|||||||||3
1733157560000|2024-12-02 16:39:20|||||||||1
1733157570000|2024-12-02 16:39:30|||||||||2
1733157580000|2024-12-02 16:39:40|||||||||73
1733157590000|2024-12-02 16:39:50|||||||||1
1733157600000|2024-12-02 16:40:00|||||||||101
1733157610000|2024-12-02 16:40:10|||||||||45
1733157620000|2024-12-02 16:40:20|||||||||31
1733157630000|2024-12-02 16:40:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|43
1733157640000|2024-12-02 16:40:40|||||||||1
1733157650000|2024-12-02 16:40:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|77
1733157660000|2024-12-02 16:41:00|||||||||1
1733157670000|2024-12-02 16:41:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1733157680000|2024-12-02 16:41:20|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1733157690000|2024-12-02 16:41:30|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|19
1733157700000|2024-12-02 16:41:40||139.69||139.69||139.74||139.69|25
1733157710000|2024-12-02 16:41:50|139.77|139.64|139.72|139.64|139.82|139.64|139.72|139.64|158
1733157720000|2024-12-02 16:42:00|||||||||1
1733157730000|2024-12-02 16:42:10|||||||||1
1733157740000|2024-12-02 16:42:20|||||||||1
1733157750000|2024-12-02 16:42:30|||||||||31
1733157760000|2024-12-02 16:42:40|||||||||13
1733157770000|2024-12-02 16:42:50|||||||||1
1733157780000|2024-12-02 16:43:00|||||||||3
1733157790000|2024-12-02 16:43:10|||||||||1
1733157800000|2024-12-02 16:43:20|||||||||3
1733157810000|2024-12-02 16:43:30|||||||||3
1733157820000|2024-12-02 16:43:40|||||||||1
1733157830000|2024-12-02 16:43:50|||||||||7
1733157840000|2024-12-02 16:44:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|63
1733157850000|2024-12-02 16:44:10|||||||||1
1733157860000|2024-12-02 16:44:20|||||||||4
1733157870000|2024-12-02 16:44:30|||||||||1
1733157880000|2024-12-02 16:44:40|||||||||3
1733157890000|2024-12-02 16:44:50|||||||||453
1733157900000|2024-12-02 16:45:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.59|0
1733157910000|2024-12-02 16:45:10|||||||||2
1733157930000|2024-12-02 16:45:30|||||||||1
1733157940000|2024-12-02 16:45:40|||||||||1
1733157950000|2024-12-02 16:45:50|||||||||1
1733157960000|2024-12-02 16:46:00|||||||||1
1733157970000|2024-12-02 16:46:10|||||||||10
1733157980000|2024-12-02 16:46:20|||||||||1
1733157990000|2024-12-02 16:46:30|||||||||7
1733158000000|2024-12-02 16:46:40|||||||||1
1733158010000|2024-12-02 16:46:50|||||||||11
1733158020000|2024-12-02 16:47:00|||||||||1
1733158030000|2024-12-02 16:47:10|||||||||1
1733158040000|2024-12-02 16:47:20|||||||||1
1733158050000|2024-12-02 16:47:30|||||||||1
1733158060000|2024-12-02 16:47:40|||||||||17
1733158070000|2024-12-02 16:47:50|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|11
1733158080000|2024-12-02 16:48:00|||||||||1
1733158090000|2024-12-02 16:48:10|||||||||1
1733158110000|2024-12-02 16:48:30|||||||||1
1733158120000|2024-12-02 16:48:40|||||||||1
1733158130000|2024-12-02 16:48:50|||||||||1
1733158140000|2024-12-02 16:49:00|||||||||1
1733158150000|2024-12-02 16:49:10|||||||||1
1733158160000|2024-12-02 16:49:20|||||||||1
1733158170000|2024-12-02 16:49:30|||||||||1
1733158180000|2024-12-02 16:49:40|||||||||1
1733158190000|2024-12-02 16:49:50|||||||||1
1733158200000|2024-12-02 16:50:00|||||||||1
1733158210000|2024-12-02 16:50:10|||||||||1
1733158220000|2024-12-02 16:50:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|16
1733158230000|2024-12-02 16:50:30|||||||||1
1733158250000|2024-12-02 16:50:50|||||||||1
1733158260000|2024-12-02 16:51:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|310
1733158270000|2024-12-02 16:51:10|||||||||60
1733158280000|2024-12-02 16:51:20|139.72||139.72||139.72||139.72||128
1733158290000|2024-12-02 16:51:30|139.67||139.72||139.72||139.67||0
1733158300000|2024-12-02 16:51:40|139.67|139.64|139.67|139.59|139.67|139.64|139.67|139.59|1
1733158310000|2024-12-02 16:51:50|139.72||139.67||139.72||139.67||1
1733158320000|2024-12-02 16:52:00|139.72||139.72||139.72||139.72||0
1733158330000|2024-12-02 16:52:10|139.67|139.64|139.72|139.64|139.72|139.64|139.67|139.64|190
1733158340000|2024-12-02 16:52:20|||||||||200
1733158380000|2024-12-02 16:53:00|||||||||1
1733158390000|2024-12-02 16:53:10|||||||||1
1733158400000|2024-12-02 16:53:20|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|46
1733158410000|2024-12-02 16:53:30|||||||||1
1733158420000|2024-12-02 16:53:40|139.72||139.72||139.72||139.72||100
1733158430000|2024-12-02 16:53:50||139.64||139.64||139.64||139.64|1
1733158440000|2024-12-02 16:54:00|139.67|139.59|139.72|139.59|139.72|139.64|139.67|139.59|9
1733158450000|2024-12-02 16:54:10|139.67|139.64|139.72|139.59|139.72|139.64|139.67|139.59|16
1733158460000|2024-12-02 16:54:20|139.67||139.67||139.67||139.67||257
1733158470000|2024-12-02 16:54:30|139.72||139.72||139.72||139.72||5
1733158480000|2024-12-02 16:54:40||139.64||139.64||139.64||139.59|7
1733158490000|2024-12-02 16:54:50|||||||||5
1733158500000|2024-12-02 16:55:00|||||||||4
1733158510000|2024-12-02 16:55:10|||||||||6
1733158520000|2024-12-02 16:55:20|||||||||4
1733158530000|2024-12-02 16:55:30|139.77||139.72||139.77||139.72||19
1733158540000|2024-12-02 16:55:40|||||||||5
1733158550000|2024-12-02 16:55:50|||||||||27
1733158560000|2024-12-02 16:56:00|||||||||3
1733158570000|2024-12-02 16:56:10|||||||||11
1733158580000|2024-12-02 16:56:20|||||||||6
1733158590000|2024-12-02 16:56:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|101
1733158600000|2024-12-02 16:56:40|||||||||2
1733158610000|2024-12-02 16:56:50|||||||||7
1733158620000|2024-12-02 16:57:00|||||||||6
1733158630000|2024-12-02 16:57:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|42
1733158640000|2024-12-02 16:57:20||139.59||139.64||139.64||139.59|5
1733158650000|2024-12-02 16:57:30|||||||||6
1733158670000|2024-12-02 16:57:50|||||||||3
1733158680000|2024-12-02 16:58:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|8
1733158690000|2024-12-02 16:58:10|||||||||101
1733158700000|2024-12-02 16:58:20|||||||||1
1733158720000|2024-12-02 16:58:40|||||||||8
1733158730000|2024-12-02 16:58:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|2
1733158740000|2024-12-02 16:59:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|20
1733158750000|2024-12-02 16:59:10|||||||||1
1733158760000|2024-12-02 16:59:20|||||||||1
1733158770000|2024-12-02 16:59:30|||||||||4
1733158780000|2024-12-02 16:59:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|75
1733158790000|2024-12-02 16:59:50|139.72||139.72||139.72||139.67||1
1733158800000|2024-12-02 17:00:00|139.67||139.67||139.67||139.67||0
1733158810000|2024-12-02 17:00:10|||||||||1
1733158820000|2024-12-02 17:00:20||139.54||139.54||139.54||139.54|0
1733158830000|2024-12-02 17:00:30||139.59||139.59||139.59||139.59|0
1733158840000|2024-12-02 17:00:40||139.54||139.54||139.59||139.54|13
1733158850000|2024-12-02 17:00:50||139.59||139.59||139.59||139.54|0
1733158860000|2024-12-02 17:01:00||139.54||139.59||139.59||139.54|0
1733158870000|2024-12-02 17:01:10|||||||||1
1733158900000|2024-12-02 17:01:40|||||||||1
1733158940000|2024-12-02 17:02:20|||||||||2
1733158960000|2024-12-02 17:02:40|139.62|139.54|139.62|139.54|139.62|139.59|139.62|139.54|0
1733158970000|2024-12-02 17:02:50|||||||||1
1733159000000|2024-12-02 17:03:20|||||||||12
1733159030000|2024-12-02 17:03:50|||||||||213
1733159050000|2024-12-02 17:04:10|||||||||24
1733159070000|2024-12-02 17:04:30|||||||||1
1733159080000|2024-12-02 17:04:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|44
1733159100000|2024-12-02 17:05:00|||||||||1
1733159140000|2024-12-02 17:05:40|||||||||1
1733159170000|2024-12-02 17:06:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1733159180000|2024-12-02 17:06:20||139.49||139.49||139.49||139.49|15
1733159190000|2024-12-02 17:06:30|139.57||139.57||139.57||139.57||0
1733159210000|2024-12-02 17:06:50|||||||||1
1733159220000|2024-12-02 17:07:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|2
1733159230000|2024-12-02 17:07:10|139.57|139.49|139.62|139.49|139.62|139.49|139.57|139.49|17
1733159240000|2024-12-02 17:07:20||139.54||139.54||139.54||139.54|0
1733159250000|2024-12-02 17:07:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|7
1733159280000|2024-12-02 17:08:00|||||||||1
1733159290000|2024-12-02 17:08:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|5
1733159300000|2024-12-02 17:08:20||139.49||139.49||139.49||139.49|36
1733159310000|2024-12-02 17:08:30|139.57|139.54|139.62|139.49|139.62|139.54|139.57|139.49|1
1733159320000|2024-12-02 17:08:40|139.57||139.57||139.57||139.57||0
1733159330000|2024-12-02 17:08:50|139.62||139.62||139.62||139.62||0
1733159340000|2024-12-02 17:09:00|139.57||139.57||139.62||139.57||1
1733159370000|2024-12-02 17:09:30|139.62||139.62||139.62||139.62||0
1733159380000|2024-12-02 17:09:40||139.54||139.54||139.54||139.54|0
1733159460000|2024-12-02 17:11:00|||||||||7
1733159470000|2024-12-02 17:11:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1733159480000|2024-12-02 17:11:20|||||||||1
1733159530000|2024-12-02 17:12:10|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|23
1733159540000|2024-12-02 17:12:20|||||||||1
1733159580000|2024-12-02 17:13:00|139.62||139.62||139.62||139.62||0
1733159590000|2024-12-02 17:13:10|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.54|0
1733159650000|2024-12-02 17:14:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|2
1733159660000|2024-12-02 17:14:20|139.62||139.62||139.62||139.62||0
1733159670000|2024-12-02 17:14:30||139.54||139.54||139.54||139.54|0
1733159690000|2024-12-02 17:14:50||139.49||139.49||139.49||139.49|0
1733159700000|2024-12-02 17:15:00||139.54||139.54||139.54||139.54|0
1733159770000|2024-12-02 17:16:10|||||||||1
1733159790000|2024-12-02 17:16:30|||||||||1
1733159810000|2024-12-02 17:16:50|||||||||1
1733159820000|2024-12-02 17:17:00||139.49||139.49||139.49||139.49|7
1733159830000|2024-12-02 17:17:10||139.54||139.49||139.54||139.49|34
1733159840000|2024-12-02 17:17:20|139.57||139.57||139.57||139.57||0
1733159850000|2024-12-02 17:17:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|1
1733159870000|2024-12-02 17:17:50|||||||||1
1733159880000|2024-12-02 17:18:00|||||||||1
1733159900000|2024-12-02 17:18:20||139.49||139.49||139.49||139.49|1
1733159920000|2024-12-02 17:18:40||139.54||139.54||139.54||139.49|22
1733159940000|2024-12-02 17:19:00|||||||||1
1733159960000|2024-12-02 17:19:20|||||||||1
1733159990000|2024-12-02 17:19:50|||||||||1
1733160000000|2024-12-02 17:20:00|||||||||64
1733160020000|2024-12-02 17:20:20|||||||||1
1733160030000|2024-12-02 17:20:30|||||||||2
1733160060000|2024-12-02 17:21:00|||||||||1
1733160110000|2024-12-02 17:21:50|||||||||1
1733160120000|2024-12-02 17:22:00|139.67||139.67||139.67||139.67||13
1733160130000|2024-12-02 17:22:10|139.62||139.67||139.67||139.62||9
1733160140000|2024-12-02 17:22:20|139.62||139.62||139.62||139.62||0
1733160160000|2024-12-02 17:22:40|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|16
1733160240000|2024-12-02 17:24:00|||||||||2
1733160290000|2024-12-02 17:24:50|||||||||1
1733160320000|2024-12-02 17:25:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|289
1733160330000|2024-12-02 17:25:30|||||||||1
1733160360000|2024-12-02 17:26:00|||||||||1
1733160390000|2024-12-02 17:26:30|139.77||139.77||139.77||139.77||51
1733160410000|2024-12-02 17:26:50||139.69||139.64||139.69||139.64|0
1733160420000|2024-12-02 17:27:00|139.72|139.69|139.72|139.64|139.77|139.69|139.72|139.64|84
1733160450000|2024-12-02 17:27:30|||||||||1
1733160480000|2024-12-02 17:28:00|||||||||5
1733160490000|2024-12-02 17:28:10|||||||||204
1733160500000|2024-12-02 17:28:20|||||||||4
1733160510000|2024-12-02 17:28:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|99
1733160520000|2024-12-02 17:28:40|||||||||1
1733160530000|2024-12-02 17:28:50||139.54||139.59||139.59||139.54|100
1733160540000|2024-12-02 17:29:00||139.54||139.59||139.59||139.54|4
1733160550000|2024-12-02 17:29:10|||||||||1
1733160580000|2024-12-02 17:29:40|||||||||1
1733160620000|2024-12-02 17:30:20|||||||||1
1733160680000|2024-12-02 17:31:20|||||||||1
1733160700000|2024-12-02 17:31:40|||||||||16
1733160740000|2024-12-02 17:32:20|||||||||1
1733160800000|2024-12-02 17:33:20|||||||||1
1733160820000|2024-12-02 17:33:40|||||||||1
1733160860000|2024-12-02 17:34:20|||||||||1
1733160910000|2024-12-02 17:35:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|76
1733160920000|2024-12-02 17:35:20|||||||||74
1733160930000|2024-12-02 17:35:30|||||||||1
1733160950000|2024-12-02 17:35:50|139.77||139.77||139.77||139.77||116
1733160960000|2024-12-02 17:36:00|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.69|0
1733160980000|2024-12-02 17:36:20||139.64||139.69||139.69||139.64|0
1733160990000|2024-12-02 17:36:30||139.64||139.64||139.64||139.64|0
1733161000000|2024-12-02 17:36:40||139.69||139.69||139.69||139.69|0
1733161010000|2024-12-02 17:36:50||139.64||139.69||139.69||139.64|0
1733161020000|2024-12-02 17:37:00||139.64||139.64||139.64||139.64|1
1733161030000|2024-12-02 17:37:10||139.69||139.64||139.69||139.64|0
1733161040000|2024-12-02 17:37:20|139.72||139.72||139.77||139.72||0
1733161060000|2024-12-02 17:37:40|139.77|139.69|139.77|139.64|139.77|139.69|139.77|139.64|0
1733161070000|2024-12-02 17:37:50||139.69||139.69||139.69||139.69|0
1733161110000|2024-12-02 17:38:30|||||||||1
1733161120000|2024-12-02 17:38:40|139.82||139.82||139.82||139.82||1
1733161130000|2024-12-02 17:38:50|139.77||139.77||139.77||139.77||0
1733161140000|2024-12-02 17:39:00|||||||||1
1733161150000|2024-12-02 17:39:10|||||||||3
1733161160000|2024-12-02 17:39:20||139.64||139.69||139.69||139.64|50
1733161190000|2024-12-02 17:39:50|||||||||1
1733161220000|2024-12-02 17:40:20|||||||||4
1733161230000|2024-12-02 17:40:30|||||||||1
1733161270000|2024-12-02 17:41:10|||||||||9
1733161280000|2024-12-02 17:41:20|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|17
1733161290000|2024-12-02 17:41:30|||||||||60
1733161310000|2024-12-02 17:41:50|||||||||34
1733161320000|2024-12-02 17:42:00|||||||||1
1733161350000|2024-12-02 17:42:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|31
1733161370000|2024-12-02 17:42:50|||||||||1
1733161410000|2024-12-02 17:43:30|||||||||1
1733161460000|2024-12-02 17:44:20|||||||||1
1733161500000|2024-12-02 17:45:00|139.82||139.82||139.82||139.82||12
1733161520000|2024-12-02 17:45:20||139.74||139.74||139.74||139.74|0
1733161530000|2024-12-02 17:45:30|||||||||1
1733161550000|2024-12-02 17:45:50|||||||||6
1733161580000|2024-12-02 17:46:20|||||||||1
1733161610000|2024-12-02 17:46:50|||||||||1
1733161640000|2024-12-02 17:47:20|||||||||1
1733161670000|2024-12-02 17:47:50|||||||||6
1733161710000|2024-12-02 17:48:30|||||||||2
1733161750000|2024-12-02 17:49:10|||||||||1
1733161780000|2024-12-02 17:49:40|||||||||1
1733161820000|2024-12-02 17:50:20|139.77|139.69|139.77|139.69|139.82|139.69|139.77|139.69|8
1733161830000|2024-12-02 17:50:30|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|15
1733161840000|2024-12-02 17:50:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1733161850000|2024-12-02 17:50:50|||||||||1
1733161900000|2024-12-02 17:51:40||139.69||139.69||139.69||139.69|0
1733161910000|2024-12-02 17:51:50||139.74||139.74||139.74||139.74|0
1733161930000|2024-12-02 17:52:10|||||||||105
1733161950000|2024-12-02 17:52:30|||||||||1
1733162010000|2024-12-02 17:53:30||139.69||139.69||139.69||139.69|7
1733162020000|2024-12-02 17:53:40||139.74||139.74||139.74||139.74|0
1733162040000|2024-12-02 17:54:00|||||||||1
1733162120000|2024-12-02 17:55:20|||||||||1
1733162140000|2024-12-02 17:55:40|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|17
1733162160000|2024-12-02 17:56:00||139.74||139.74||139.74||139.74|0
1733162170000|2024-12-02 17:56:10|139.82||139.82||139.82||139.82||1
1733162180000|2024-12-02 17:56:20|139.87||139.87||139.87||139.87||0
1733162190000|2024-12-02 17:56:30|139.82|139.79|139.82|139.74|139.82|139.79|139.82|139.74|1
1733162230000|2024-12-02 17:57:10|139.87||139.82||139.87||139.82||0
1733162260000|2024-12-02 17:57:40|||||||||1
1733162330000|2024-12-02 17:58:50|||||||||1
1733162340000|2024-12-02 17:59:00||139.69||139.69||139.69||139.69|14
1733162360000|2024-12-02 17:59:20|139.77||139.82||139.82||139.77||0
1733162370000|2024-12-02 17:59:30|139.77||139.77||139.77||139.77||0
1733162390000|2024-12-02 17:59:50|||||||||1
1733162460000|2024-12-02 18:01:00||139.64||139.69||139.69||139.64|26
1733162530000|2024-12-02 18:02:10||139.64||139.64||139.64||139.64|0
1733162540000|2024-12-02 18:02:20||139.69||139.69||139.69||139.69|0
1733162570000|2024-12-02 18:02:50||139.64||139.64||139.64||139.64|0
1733162580000|2024-12-02 18:03:00||139.69||139.64||139.69||139.64|2
1733162590000|2024-12-02 18:03:10||139.69||139.69||139.69||139.69|0
1733162820000|2024-12-02 18:07:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|1
1733162840000|2024-12-02 18:07:20|139.77|139.69|139.77|139.69|139.77|139.74|139.77|139.69|6
1733162850000|2024-12-02 18:07:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1733162860000|2024-12-02 18:07:40||139.69||139.74||139.74||139.69|0
1733162870000|2024-12-02 18:07:50||139.69||139.74||139.74||139.69|0
1733162880000|2024-12-02 18:08:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1733162900000|2024-12-02 18:08:20|139.82||139.82||139.82||139.82||0
1733162910000|2024-12-02 18:08:30||139.74||139.74||139.74||139.69|0
1733163020000|2024-12-02 18:10:20|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|276
1733163030000|2024-12-02 18:10:30|||||||||4
1733163070000|2024-12-02 18:11:10|||||||||38
1733163090000|2024-12-02 18:11:30|139.87||139.87||139.87||139.87||2
1733163100000|2024-12-02 18:11:40|139.82||139.82||139.82||139.82||0
1733163140000|2024-12-02 18:12:20|139.87||139.87||139.87||139.87||0
1733163160000|2024-12-02 18:12:40|139.82||139.82||139.82||139.82||0
1733163170000|2024-12-02 18:12:50|139.87||139.82||139.87||139.82||0
1733163180000|2024-12-02 18:13:00|139.87||139.82||139.87||139.82||0
1733163230000|2024-12-02 18:13:50|||||||||80
1733163280000|2024-12-02 18:14:40|||||||||2
1733163330000|2024-12-02 18:15:30|||||||||2
1733163380000|2024-12-02 18:16:20|||||||||2
1733163430000|2024-12-02 18:17:10|||||||||7
1733163490000|2024-12-02 18:18:10|||||||||4
1733163540000|2024-12-02 18:19:00|||||||||3
1733163570000|2024-12-02 18:19:30|||||||||4
1733163610000|2024-12-02 18:20:10|||||||||3
1733163640000|2024-12-02 18:20:40||139.69||139.74||139.74||139.69|22
1733164140000|2024-12-02 18:29:00|||||||||19
1733164170000|2024-12-02 18:29:30|||||||||3
1733164200000|2024-12-02 18:30:00|||||||||3
1733164210000|2024-12-02 18:30:10|||||||||15
1733164250000|2024-12-02 18:30:50|||||||||3
1733164300000|2024-12-02 18:31:40|||||||||3
1733164360000|2024-12-02 18:32:40|||||||||4
1733164370000|2024-12-02 18:32:50|||||||||12
1733164540000|2024-12-02 18:35:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|0
1733164550000|2024-12-02 18:35:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|4
1733164660000|2024-12-02 18:37:40|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|81
1733164670000|2024-12-02 18:37:50|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|29
1733164680000|2024-12-02 18:38:00|139.77|139.69|139.82|139.69|139.82|139.74|139.77|139.69|67
1733164690000|2024-12-02 18:38:10|139.77|139.74|139.82|139.69|139.82|139.74|139.77|139.69|0
1733164700000|2024-12-02 18:38:20||139.74||139.69||139.74||139.69|0
1733164710000|2024-12-02 18:38:30||139.74||139.74||139.74||139.69|0
1733164720000|2024-12-02 18:38:40||139.69||139.69||139.74||139.69|0
1733164730000|2024-12-02 18:38:50||139.74||139.69||139.74||139.69|0
1733164740000|2024-12-02 18:39:00||139.74||139.74||139.74||139.69|0
1733164750000|2024-12-02 18:39:10||139.69||139.74||139.74||139.69|0
1733164760000|2024-12-02 18:39:20|139.77|139.69|139.77|139.69|139.77|139.74|139.77|139.69|59
1733164780000|2024-12-02 18:39:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.69|2
1733164810000|2024-12-02 18:40:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|25
1733164820000|2024-12-02 18:40:20|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|51
1733164830000|2024-12-02 18:40:30|139.77|139.69|139.82|139.69|139.82|139.69|139.77|139.69|23
1733164840000|2024-12-02 18:40:40||139.74||139.74||139.74||139.74|0
1733164850000|2024-12-02 18:40:50|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|9
1733164860000|2024-12-02 18:41:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|2
1733164890000|2024-12-02 18:41:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1733165000000|2024-12-02 18:43:20|||||||||1
1733165010000|2024-12-02 18:43:30|||||||||2
1733165440000|2024-12-02 18:50:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|54
1733165450000|2024-12-02 18:50:50|||||||||3
1733165500000|2024-12-02 18:51:40|||||||||52
1733165520000|2024-12-02 18:52:00|||||||||19
1733165570000|2024-12-02 18:52:50|||||||||22
1733165580000|2024-12-02 18:53:00|||||||||2
1733165640000|2024-12-02 18:54:00|||||||||38
1733165680000|2024-12-02 18:54:40|||||||||18
1733165690000|2024-12-02 18:54:50|||||||||55
1733165730000|2024-12-02 18:55:30|||||||||2
1733165770000|2024-12-02 18:56:10|||||||||2
1733165810000|2024-12-02 18:56:50|||||||||49
1733165840000|2024-12-02 18:57:20|||||||||2
1733165880000|2024-12-02 18:58:00|||||||||2
1733165920000|2024-12-02 18:58:40|||||||||93
1733165960000|2024-12-02 18:59:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1733165980000|2024-12-02 18:59:40|||||||||3
1733166010000|2024-12-02 19:00:10|||||||||5
1733166030000|2024-12-02 19:00:30||139.74||139.79||139.79||139.74|0
1733166090000|2024-12-02 19:01:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|48
1733166130000|2024-12-02 19:02:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|228
1733166150000|2024-12-02 19:02:30|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|0
1733166200000|2024-12-02 19:03:20|||||||||2
1733166220000|2024-12-02 19:03:40|||||||||7
1733166270000|2024-12-02 19:04:30|||||||||2
1733166310000|2024-12-02 19:05:10|||||||||2
1733166340000|2024-12-02 19:05:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|6
1733166430000|2024-12-02 19:07:10|139.82||139.82||139.82||139.82||33
1733166440000|2024-12-02 19:07:20||139.74||139.74||139.74||139.74|0
1733166450000|2024-12-02 19:07:30|||||||||2
1733166500000|2024-12-02 19:08:20|||||||||2
1733166660000|2024-12-02 19:11:00|||||||||3
1733166800000|2024-12-02 19:13:20|||||||||1
1733166810000|2024-12-02 19:13:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1733166910000|2024-12-02 19:15:10|||||||||15
1733166960000|2024-12-02 19:16:00||139.64||139.64||139.64||139.64|2
1733166970000|2024-12-02 19:16:10||139.69||139.69||139.69||139.69|0
1733166980000|2024-12-02 19:16:20||139.64||139.64||139.64||139.64|0
1733167010000|2024-12-02 19:16:50|139.72||139.72||139.72||139.72||0
1733167050000|2024-12-02 19:17:30|139.77||139.72||139.77||139.72||20
1733167070000|2024-12-02 19:17:50|139.77||139.77||139.77||139.77||13
1733167080000|2024-12-02 19:18:00||139.69||139.69||139.69||139.69|0
1733167210000|2024-12-02 19:20:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|8
1733167220000|2024-12-02 19:20:20|139.77||139.77||139.77||139.77||0
1733167230000|2024-12-02 19:20:30|139.72||139.72||139.72||139.72||0
1733167240000|2024-12-02 19:20:40|139.77||139.72||139.77||139.72||0
1733167380000|2024-12-02 19:23:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1733167400000|2024-12-02 19:23:20||139.64||139.64||139.64||139.64|0
1733167410000|2024-12-02 19:23:30||139.69||139.69||139.69||139.69|0
1733167420000|2024-12-02 19:23:40||139.64||139.64||139.64||139.64|0
1733167440000|2024-12-02 19:24:00||139.69||139.64||139.69||139.64|0
1733167450000|2024-12-02 19:24:10||139.69||139.69||139.69||139.69|0
1733167670000|2024-12-02 19:27:50|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|6
1733167930000|2024-12-02 19:32:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|5
1733167970000|2024-12-02 19:32:50||139.74||139.79||139.79||139.74|0
1733168020000|2024-12-02 19:33:40|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|10
1733168120000|2024-12-02 19:35:20|||||||||4
1733168130000|2024-12-02 19:35:30|139.87|139.79|139.87|139.74|139.87|139.79|139.87|139.74|6
1733168140000|2024-12-02 19:35:40|139.82||139.82||139.82||139.82||0
1733168170000|2024-12-02 19:36:10|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1733168190000|2024-12-02 19:36:30||139.74||139.74||139.74||139.74|0
1733168200000|2024-12-02 19:36:40||139.79||139.74||139.79||139.74|0
1733168210000|2024-12-02 19:36:50|139.82||139.82||139.82||139.82||0
1733168220000|2024-12-02 19:37:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1733168240000|2024-12-02 19:37:20||139.74||139.79||139.79||139.74|0
1733168310000|2024-12-02 19:38:30||139.74||139.79||139.79||139.74|0
1733168480000|2024-12-02 19:41:20||139.74||139.79||139.79||139.74|0
1733168780000|2024-12-02 19:46:20|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|2
1733168800000|2024-12-02 19:46:40||139.79||139.79||139.79||139.79|0
1733168810000|2024-12-02 19:46:50|139.87|139.84|139.87|139.79|139.87|139.84|139.87|139.79|8
1733168820000|2024-12-02 19:47:00|||||||||47
1733169090000|2024-12-02 19:51:30|||||||||4
1733169220000|2024-12-02 19:53:40||139.74||139.74||139.74||139.74|6
1733169230000|2024-12-02 19:53:50|139.82||139.82||139.82||139.82||0
1733169360000|2024-12-02 19:56:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1733169740000|2024-12-02 20:02:20||139.74||139.79||139.79||139.74|58
1733169820000|2024-12-02 20:03:40||139.74||139.74||139.74||139.74|18
1733169830000|2024-12-02 20:03:50|139.82||139.82||139.82||139.82||0
1733169860000|2024-12-02 20:04:20|139.87||139.87||139.87||139.87||20
1733169880000|2024-12-02 20:04:40|139.82||139.82||139.82||139.82||0
1733169900000|2024-12-02 20:05:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|11
1733169920000|2024-12-02 20:05:20||139.74||139.79||139.79||139.74|0
1733169960000|2024-12-02 20:06:00||139.74||139.79||139.79||139.74|16
1733170080000|2024-12-02 20:08:00|||||||||27
1733170160000|2024-12-02 20:09:20||139.74||139.74||139.74||139.74|14
1733170170000|2024-12-02 20:09:30||139.79||139.79||139.79||139.79|0
1733170310000|2024-12-02 20:11:50||139.74||139.79||139.79||139.74|0
1733170440000|2024-12-02 20:14:00||139.74||139.79||139.79||139.74|17
1733170500000|2024-12-02 20:15:00|139.82|139.74|139.82|139.74|139.82|139.79|139.82|139.74|12
1733170510000|2024-12-02 20:15:10|139.87||139.82||139.87||139.82||1
1733170580000|2024-12-02 20:16:20|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|2
1733170600000|2024-12-02 20:16:40|139.82||139.82||139.82||139.82||2
1733170610000|2024-12-02 20:16:50||139.74||139.74||139.74||139.74|0
1733170710000|2024-12-02 20:18:30|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|3
1733170740000|2024-12-02 20:19:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|9
1733170960000|2024-12-02 20:22:40|||||||||4
1733171410000|2024-12-02 20:30:10|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|12
1733171420000|2024-12-02 20:30:20|||||||||1
1733171520000|2024-12-02 20:32:00|||||||||3
1733171880000|2024-12-02 20:38:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|26
1733171960000|2024-12-02 20:39:20|||||||||2
1733172060000|2024-12-02 20:41:00|||||||||2
1733172160000|2024-12-02 20:42:40|||||||||2
1733172220000|2024-12-02 20:43:40|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|6
1733172290000|2024-12-02 20:44:50|||||||||2
1733172360000|2024-12-02 20:46:00|||||||||3
1733172370000|2024-12-02 20:46:10|||||||||5
1733172410000|2024-12-02 20:46:50|||||||||3
1733172430000|2024-12-02 20:47:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|15
1733172470000|2024-12-02 20:47:50|||||||||3
1733172480000|2024-12-02 20:48:00|||||||||4
1733172490000|2024-12-02 20:48:10|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|19
1733172510000|2024-12-02 20:48:30|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|21
1733172560000|2024-12-02 20:49:20|||||||||3
1733172600000|2024-12-02 20:50:00|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|7
1733172640000|2024-12-02 20:50:40|||||||||3
1733172670000|2024-12-02 20:51:10|||||||||3
1733172680000|2024-12-02 20:51:20|||||||||2
1733172700000|2024-12-02 20:51:40|||||||||3
1733172720000|2024-12-02 20:52:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|1
1733172740000|2024-12-02 20:52:20|||||||||4
1733172750000|2024-12-02 20:52:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|1
1733172760000|2024-12-02 20:52:40|139.82||139.82||139.82||139.82||13
1733172780000|2024-12-02 20:53:00|139.77||139.77||139.77||139.77||0
1733172800000|2024-12-02 20:53:20|||||||||4
1733172840000|2024-12-02 20:54:00|||||||||5
1733172870000|2024-12-02 20:54:30|||||||||3
1733172880000|2024-12-02 20:54:40|||||||||2
1733172890000|2024-12-02 20:54:50|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|13
1733172900000|2024-12-02 20:55:00|139.77||139.72||139.77||139.72||15
1733172920000|2024-12-02 20:55:20|||||||||1
1733172930000|2024-12-02 20:55:30|||||||||3
1733172960000|2024-12-02 20:56:00|139.77||139.77||139.77||139.72||0
1733173010000|2024-12-02 20:56:50||139.69||139.69||139.69||139.69|0
1733173020000|2024-12-02 20:57:00||139.64||139.64||139.64||139.64|0
1733173030000|2024-12-02 20:57:10|139.72||139.77||139.77||139.72||0
1733173040000|2024-12-02 20:57:20|139.72||139.72||139.72||139.72||0
1733173060000|2024-12-02 20:57:40|139.77||139.77||139.77||139.77||0
1733173090000|2024-12-02 20:58:10||139.69||139.64||139.69||139.64|0
1733173100000|2024-12-02 20:58:20|||||||||6
1733173110000|2024-12-02 20:58:30|||||||||1
1733173120000|2024-12-02 20:58:40|||||||||1
1733173140000|2024-12-02 20:59:00|139.72||139.77||139.77||139.72||1
1733173150000|2024-12-02 20:59:10|139.72||139.72||139.72||139.72||0
1733173160000|2024-12-02 20:59:20|139.77||139.72||139.77||139.72||0
1733173170000|2024-12-02 20:59:30|139.77||139.77||139.77||139.72||0
1733173190000|2024-12-02 20:59:50|139.72||139.77||139.77||139.72||1
1733209200000|2024-12-03 07:00:00|139.74|139.67|139.57|139.44|139.74|139.67|139.52|139.44|25
1733209210000|2024-12-03 07:00:10|139.52||139.52||139.52||139.52||0
1733209220000|2024-12-03 07:00:20|139.57|139.39|139.52|139.44|139.57|139.44|139.47|139.39|9
1733209260000|2024-12-03 07:01:00|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|47
1733209270000|2024-12-03 07:01:10|139.42|139.34|139.42|139.34|139.47|139.34|139.42|139.34|3
1733209290000|2024-12-03 07:01:30|139.47||139.52||139.52||139.47||10
1733209300000|2024-12-03 07:01:40|139.47||139.47||139.52||139.47||0
1733209340000|2024-12-03 07:02:20||139.39||139.39||139.39||139.39|0
1733209350000|2024-12-03 07:02:30||139.34||139.39||139.39||139.34|0
1733209420000|2024-12-03 07:03:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|5
1733209450000|2024-12-03 07:04:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|7
1733209480000|2024-12-03 07:04:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|13
1733209540000|2024-12-03 07:05:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|27
1733209550000|2024-12-03 07:05:50|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|5
1733209560000|2024-12-03 07:06:00||139.49||139.49||139.49||139.49|0
1733209600000|2024-12-03 07:06:40|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|21
1733209660000|2024-12-03 07:07:40|139.57||139.57||139.57||139.57||29
1733209690000|2024-12-03 07:08:10|139.52||139.52||139.52||139.52||0
1733209720000|2024-12-03 07:08:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|19
1733209730000|2024-12-03 07:08:50|139.52||139.52||139.52||139.52||5
1733209740000|2024-12-03 07:09:00||139.44||139.44||139.44||139.44|0
1733209780000|2024-12-03 07:09:40|||||||||18
1733209810000|2024-12-03 07:10:10|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|5
1733209840000|2024-12-03 07:10:40||139.44||139.44||139.44||139.44|19
1733209860000|2024-12-03 07:11:00||139.49||139.49||139.49||139.49|0
1733209870000|2024-12-03 07:11:10|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|7
1733209890000|2024-12-03 07:11:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1733209900000|2024-12-03 07:11:40|||||||||18
1733209960000|2024-12-03 07:12:40|139.52|139.39|139.47|139.39|139.52|139.39|139.47|139.39|24
1733209970000|2024-12-03 07:12:50|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|5
1733210020000|2024-12-03 07:13:40|139.47|139.39|139.52|139.39|139.52|139.39|139.47|139.39|20
1733210040000|2024-12-03 07:14:00||139.44||139.44||139.44||139.44|0
1733210050000|2024-12-03 07:14:10|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|20
1733210070000|2024-12-03 07:14:30|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|40
1733210080000|2024-12-03 07:14:40||139.29||139.29||139.29||139.29|29
1733210090000|2024-12-03 07:14:50|139.47|139.34|139.47|139.39|139.47|139.39|139.47|139.34|16
1733210100000|2024-12-03 07:15:00||139.34||139.39||139.39||139.34|0
1733210110000|2024-12-03 07:15:10||139.34||139.34||139.34||139.34|0
1733210120000|2024-12-03 07:15:20||139.39||139.39||139.39||139.34|0
1733210140000|2024-12-03 07:15:40||139.34||139.34||139.34||139.34|18
1733210170000|2024-12-03 07:16:10|139.42||139.42||139.42||139.42||0
1733210180000|2024-12-03 07:16:20|139.47||139.47||139.47||139.47||5
1733210200000|2024-12-03 07:16:40|139.42||139.42||139.42||139.42||19
1733210260000|2024-12-03 07:17:40|||||||||23
1733210320000|2024-12-03 07:18:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|24
1733210340000|2024-12-03 07:19:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|13
1733210380000|2024-12-03 07:19:40|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|19
1733210420000|2024-12-03 07:20:20|||||||||5
1733210440000|2024-12-03 07:20:40|139.42||139.42||139.42||139.37||31
1733210450000|2024-12-03 07:20:50|139.47|139.34|139.47|139.34|139.47|139.34|139.47|139.34|8
1733210490000|2024-12-03 07:21:30||139.39||139.39||139.39||139.39|0
1733210500000|2024-12-03 07:21:40||139.34||139.34||139.34||139.34|17
1733210510000|2024-12-03 07:21:50|||||||||1
1733210530000|2024-12-03 07:22:10||139.39||139.39||139.39||139.39|0
1733210560000|2024-12-03 07:22:40|||||||||24
1733210600000|2024-12-03 07:23:20|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|10
1733210620000|2024-12-03 07:23:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|18
1733210670000|2024-12-03 07:24:30|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|7
1733210680000|2024-12-03 07:24:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|72
1733210710000|2024-12-03 07:25:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|8
1733210740000|2024-12-03 07:25:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|23
1733210800000|2024-12-03 07:26:40|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|24
1733210830000|2024-12-03 07:27:10|139.47||139.47||139.47||139.47||7
1733210850000|2024-12-03 07:27:30||139.39||139.39||139.39||139.39|0
1733210860000|2024-12-03 07:27:40|||||||||18
1733210890000|2024-12-03 07:28:10|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|17
1733210920000|2024-12-03 07:28:40|||||||||19
1733210930000|2024-12-03 07:28:50|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|16
1733210940000|2024-12-03 07:29:00||139.44||139.44||139.44||139.44|0
1733210980000|2024-12-03 07:29:40|139.52||139.52||139.52||139.52||18
1733211010000|2024-12-03 07:30:10|||||||||1
1733211040000|2024-12-03 07:30:40|139.47|139.39|139.47|139.39|139.47|139.39|139.47|139.39|53
1733211060000|2024-12-03 07:31:00|139.52|139.44|139.57|139.44|139.57|139.44|139.52|139.44|13
1733211070000|2024-12-03 07:31:10||139.49||139.49||139.49||139.49|0
1733211100000|2024-12-03 07:31:40|||||||||13
1733211110000|2024-12-03 07:31:50|||||||||1
1733211160000|2024-12-03 07:32:40|139.62|139.54|139.67|139.54|139.67|139.54|139.62|139.54|22
1733211180000|2024-12-03 07:33:00|139.62||139.62||139.62||139.62||0
1733211190000|2024-12-03 07:33:10||139.49||139.49||139.49||139.49|1
1733211200000|2024-12-03 07:33:20|139.57||139.57||139.57||139.57||0
1733211240000|2024-12-03 07:34:00|139.62||139.62||139.62||139.62||3
1733211290000|2024-12-03 07:34:50||139.54||139.54||139.54||139.49|0
1733211370000|2024-12-03 07:36:10||139.49||139.54||139.54||139.49|0
1733211380000|2024-12-03 07:36:20||139.49||139.49||139.49||139.49|0
1733211390000|2024-12-03 07:36:30||139.54||139.54||139.54||139.54|0
1733211410000|2024-12-03 07:36:50||139.49||139.54||139.54||139.49|0
1733211420000|2024-12-03 07:37:00|139.67||139.67||139.67||139.67||0
1733211540000|2024-12-03 07:39:00|139.62|139.49|139.62|139.49|139.62|139.49|139.62|139.49|20
1733211600000|2024-12-03 07:40:00|139.57||139.57||139.57||139.57||0
1733211630000|2024-12-03 07:40:30||139.44||139.44||139.44||139.44|68
1733211650000|2024-12-03 07:40:50|139.52||139.57||139.57||139.52||10
1733211660000|2024-12-03 07:41:00|139.52||139.52||139.52||139.52||0
1733211700000|2024-12-03 07:41:40|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|24
1733211720000|2024-12-03 07:42:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|20
1733211730000|2024-12-03 07:42:10|139.67||139.67||139.67||139.62||0
1733211820000|2024-12-03 07:43:40|139.72|139.59|139.72|139.59|139.72|139.59|139.72|139.59|0
1733211840000|2024-12-03 07:44:00|139.67||139.67||139.67||139.67||0
1733211850000|2024-12-03 07:44:10|139.72||139.72||139.72||139.72||1
1733211870000|2024-12-03 07:44:30||139.64||139.59||139.64||139.59|0
1733211880000|2024-12-03 07:44:40|139.67||139.67||139.67||139.67||0
1733211890000|2024-12-03 07:44:50|139.72||139.72||139.72||139.72||0
1733211900000|2024-12-03 07:45:00|139.67|139.64|139.72|139.64|139.72|139.64|139.67|139.64|5
1733211910000|2024-12-03 07:45:10||139.59||139.59||139.59||139.59|4
1733211930000|2024-12-03 07:45:30|139.67||139.67||139.67||139.67||0
1733211940000|2024-12-03 07:45:40||139.54||139.54||139.54||139.54|0
1733211950000|2024-12-03 07:45:50|139.62||139.67||139.67||139.62||0
1733211960000|2024-12-03 07:46:00|139.62||139.62||139.62||139.62||0
1733211970000|2024-12-03 07:46:10|139.67|139.59|139.67|139.54|139.67|139.59|139.67|139.54|0
1733211980000|2024-12-03 07:46:20|139.62||139.62||139.62||139.62||0
1733212050000|2024-12-03 07:47:30|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|1
1733212070000|2024-12-03 07:47:50|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|10
1733212110000|2024-12-03 07:48:30|||||||||2
1733212160000|2024-12-03 07:49:20|139.67||139.62||139.67||139.62||0
1733212200000|2024-12-03 07:50:00|139.67||139.62||139.67||139.62||0
1733212210000|2024-12-03 07:50:10|139.67||139.62||139.67||139.62||0
1733212240000|2024-12-03 07:50:40|139.67||139.67||139.67||139.62||0
1733212270000|2024-12-03 07:51:10|139.62|139.59|139.67|139.59|139.67|139.59|139.62|139.59|3
1733212280000|2024-12-03 07:51:20|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|4
1733212290000|2024-12-03 07:51:30|139.67|139.59|139.72|139.59|139.72|139.59|139.62|139.59|3
1733212310000|2024-12-03 07:51:50|139.67||139.67||139.67||139.67||0
1733212320000|2024-12-03 07:52:00||139.54||139.59||139.59||139.54|2
1733212380000|2024-12-03 07:53:00||139.54||139.59||139.59||139.54|0
1733212390000|2024-12-03 07:53:10|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|24
1733212410000|2024-12-03 07:53:30|139.67|139.59|139.67|139.59|139.67|139.59|139.67|139.59|2
1733212500000|2024-12-03 07:55:00|||||||||2
1733212560000|2024-12-03 07:56:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|8
1733212590000|2024-12-03 07:56:30|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|6
1733212600000|2024-12-03 07:56:40|||||||||3
1733212610000|2024-12-03 07:56:50|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.69|0
1733212620000|2024-12-03 07:57:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|81
1733212630000|2024-12-03 07:57:10||139.74||139.79||139.79||139.74|4
1733212660000|2024-12-03 07:57:40||139.74||139.74||139.74||139.74|0
1733212680000|2024-12-03 07:58:00|139.82|139.79|139.87|139.79|139.87|139.79|139.82|139.79|23
1733212690000|2024-12-03 07:58:10||139.74||139.74||139.74||139.74|3
1733212730000|2024-12-03 07:58:50|139.82||139.87||139.87||139.82||16
1733212740000|2024-12-03 07:59:00|139.92|139.79|139.92|139.79|139.92|139.79|139.92|139.79|40
1733212750000|2024-12-03 07:59:10||139.84||139.84||139.84||139.84|0
1733212760000|2024-12-03 07:59:20|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|0
1733212770000|2024-12-03 07:59:30|139.97|139.89|139.97|139.89|139.97|139.89|139.97|139.89|67
1733212790000|2024-12-03 07:59:50||139.84||139.84||139.89||139.84|2
1733212800000|2024-12-03 08:00:00|139.92|139.79|140.07|139.99|140.07|139.99|139.82|139.74|154
1733212810000|2024-12-03 08:00:10|140.12|140.04|140.12|140.04|140.17|140.09|140.12|140.04|22
1733212820000|2024-12-03 08:00:20|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|121
1733212830000|2024-12-03 08:00:30|140.07|139.99|140.12|139.99|140.12|140.04|140.07|139.99|23
1733212840000|2024-12-03 08:00:40|140.07||140.07||140.07||140.07||15
1733212850000|2024-12-03 08:00:50|140.02|139.94|140.07|139.94|140.07|139.94|140.02|139.89|17
1733212860000|2024-12-03 08:01:00|140.12|139.99|140.12|140.04|140.12|140.04|140.12|139.99|20
1733212870000|2024-12-03 08:01:10|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|121
1733212880000|2024-12-03 08:01:20|140.17||140.12||140.17||140.12||4
1733212890000|2024-12-03 08:01:30|||||||||1
1733212900000|2024-12-03 08:01:40|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|76
1733212910000|2024-12-03 08:01:50|140.22|140.14|140.22|140.14|140.27|140.19|140.22|140.14|246
1733212920000|2024-12-03 08:02:00||140.09||140.14||140.14||140.09|42
1733212930000|2024-12-03 08:02:10|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|24
1733212940000|2024-12-03 08:02:20|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.09|16
1733212950000|2024-12-03 08:02:30|140.12|140.04|140.17|140.09|140.17|140.09|140.12|140.04|54
1733212960000|2024-12-03 08:02:40|140.12|140.04|140.12|140.04|140.12|140.04|140.12|140.04|57
1733212970000|2024-12-03 08:02:50|140.17|140.09|140.17|140.09|140.17|140.09|140.17|140.04|3
1733212980000|2024-12-03 08:03:00||140.04||140.04||140.04||140.04|10
1733212990000|2024-12-03 08:03:10|140.12|140.09|140.17|140.09|140.17|140.09|140.12|140.04|96
1733213010000|2024-12-03 08:03:30|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|6
1733213020000|2024-12-03 08:03:40|140.27||140.27||140.27||140.27||17
1733213030000|2024-12-03 08:03:50||140.19||140.19||140.19||140.14|3
1733213040000|2024-12-03 08:04:00|140.32|140.24|140.32|140.19|140.32|140.24|140.27|140.19|11
1733213050000|2024-12-03 08:04:10|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.24|70
1733213060000|2024-12-03 08:04:20||140.19||140.19||140.24||140.19|68
1733213070000|2024-12-03 08:04:30|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.24|13
1733213090000|2024-12-03 08:04:50|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|168
1733213100000|2024-12-03 08:05:00|140.42|140.24|140.42|140.34|140.42|140.34|140.32|140.24|28
1733213110000|2024-12-03 08:05:10|140.47|140.39|140.52|140.39|140.52|140.39|140.47|140.39|27
1733213120000|2024-12-03 08:05:20|140.57|140.44|140.57|140.49|140.57|140.49|140.52|140.44|20
1733213130000|2024-12-03 08:05:30|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|68
1733213150000|2024-12-03 08:05:50|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|9
1733213160000|2024-12-03 08:06:00|||||||||2
1733213170000|2024-12-03 08:06:10|140.57|140.49|140.67|140.54|140.67|140.54|140.57|140.49|27
1733213180000|2024-12-03 08:06:20|140.62|140.59|140.62|140.54|140.62|140.59|140.62|140.54|12
1733213190000|2024-12-03 08:06:30||140.49||140.54||140.54||140.49|14
1733213200000|2024-12-03 08:06:40||140.49||140.54||140.54||140.49|1
1733213210000|2024-12-03 08:06:50|140.67|140.59|140.67|140.59|140.72|140.64|140.62|140.54|38
1733213220000|2024-12-03 08:07:00|140.62|140.54|140.62|140.49|140.62|140.54|140.57|140.49|2
1733213230000|2024-12-03 08:07:10|140.57|140.54|140.57|140.49|140.62|140.54|140.52|140.44|110
1733213240000|2024-12-03 08:07:20|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|31
1733213250000|2024-12-03 08:07:30|140.62|140.54|140.62|140.54|140.62|140.59|140.62|140.54|12
1733213260000|2024-12-03 08:07:40|140.67|140.59|140.67|140.54|140.67|140.59|140.67|140.54|155
1733213270000|2024-12-03 08:07:50|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.54|13
1733213280000|2024-12-03 08:08:00|140.62|140.54|140.72|140.64|140.72|140.64|140.62|140.54|27
1733213290000|2024-12-03 08:08:10|140.67|140.54|140.67|140.59|140.67|140.59|140.67|140.54|57
1733213310000|2024-12-03 08:08:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|5
1733213340000|2024-12-03 08:09:00|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|51
1733213350000|2024-12-03 08:09:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|7
1733213360000|2024-12-03 08:09:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|87
1733213370000|2024-12-03 08:09:30|140.87|140.79|140.87|140.79|140.92|140.79|140.87|140.79|13
1733213380000|2024-12-03 08:09:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.79|174
1733213390000|2024-12-03 08:09:50|||||||||5
1733213400000|2024-12-03 08:10:00|140.97|140.89|140.97|140.89|141.02|140.94|140.97|140.89|103
1733213410000|2024-12-03 08:10:10|141.02|140.94|140.97|140.89|141.07|140.94|140.97|140.89|24
1733213420000|2024-12-03 08:10:20|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|24
1733213430000|2024-12-03 08:10:30|||||||||16
1733213440000|2024-12-03 08:10:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|12
1733213450000|2024-12-03 08:10:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|10
1733213460000|2024-12-03 08:11:00|140.92|140.84|141.02|140.94|141.02|140.94|140.92|140.84|154
1733213470000|2024-12-03 08:11:10|||||||||25
1733213490000|2024-12-03 08:11:30|140.97|140.84|140.97|140.89|140.97|140.89|140.97|140.84|213
1733213500000|2024-12-03 08:11:40|141.02||140.97||141.02||140.97||74
1733213510000|2024-12-03 08:11:50|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|75
1733213520000|2024-12-03 08:12:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|41
1733213530000|2024-12-03 08:12:10|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|319
1733213540000|2024-12-03 08:12:20||141.04||141.09||141.09||141.04|147
1733213550000|2024-12-03 08:12:30|||||||||3
1733213560000|2024-12-03 08:12:40|141.12|141.04|141.12|141.04|141.17|141.09|141.12|141.04|163
1733213570000|2024-12-03 08:12:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|59
1733213580000|2024-12-03 08:13:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|41
1733213590000|2024-12-03 08:13:10|141.17|141.09|141.12|141.04|141.17|141.09|141.12|140.99|513
1733213600000|2024-12-03 08:13:20|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|52
1733213610000|2024-12-03 08:13:30|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|201
1733213620000|2024-12-03 08:13:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|39
1733213640000|2024-12-03 08:14:00|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|35
1733213650000|2024-12-03 08:14:10|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|48
1733213660000|2024-12-03 08:14:20|140.97|140.89|140.97|140.89|141.02|140.94|140.97|140.89|13
1733213670000|2024-12-03 08:14:30|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|94
1733213680000|2024-12-03 08:14:40|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|13
1733213690000|2024-12-03 08:14:50|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.89|69
1733213700000|2024-12-03 08:15:00|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|272
1733213710000|2024-12-03 08:15:10|141.07||141.02||141.07||141.02||24
1733213720000|2024-12-03 08:15:20||140.89||140.94||140.94||140.89|53
1733213730000|2024-12-03 08:15:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|16
1733213740000|2024-12-03 08:15:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.89|32
1733213750000|2024-12-03 08:15:50|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|16
1733213760000|2024-12-03 08:16:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|2
1733213770000|2024-12-03 08:16:10|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|165
1733213780000|2024-12-03 08:16:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|169
1733213790000|2024-12-03 08:16:30|141.27|141.19|141.27|141.19|141.32|141.19|141.22|141.19|58
1733213810000|2024-12-03 08:16:50|141.32|141.24|141.32|141.24|141.37|141.29|141.32|141.24|12
1733213820000|2024-12-03 08:17:00|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|18
1733213830000|2024-12-03 08:17:10|||||||||180
1733213840000|2024-12-03 08:17:20|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|59
1733213860000|2024-12-03 08:17:40|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|891
1733213880000|2024-12-03 08:18:00|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|190
1733213890000|2024-12-03 08:18:10|||||||||80
1733213910000|2024-12-03 08:18:30|||||||||31
1733213920000|2024-12-03 08:18:40|141.47|141.29|141.47|141.34|141.47|141.39|141.47|141.29|289
1733213930000|2024-12-03 08:18:50|141.42|141.39|141.47|141.34|141.47|141.39|141.42|141.34|32
1733213940000|2024-12-03 08:19:00|141.42|141.39|141.47|141.39|141.47|141.39|141.42|141.39|63
1733213950000|2024-12-03 08:19:10|141.52||141.47||141.52||141.47||432
1733213960000|2024-12-03 08:19:20|141.52||141.52||141.52||141.47||100
1733213970000|2024-12-03 08:19:30|141.47|141.34|141.47|141.34|141.47|141.34|141.47|141.34|50
1733213980000|2024-12-03 08:19:40|141.42||141.42||141.47||141.42||3
1733213990000|2024-12-03 08:19:50|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|23
1733214000000|2024-12-03 08:20:00|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.39|91
1733214010000|2024-12-03 08:20:10|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|65
1733214020000|2024-12-03 08:20:20|141.47|141.44|141.52|141.44|141.52|141.44|141.47|141.39|11
1733214030000|2024-12-03 08:20:30|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|298
1733214040000|2024-12-03 08:20:40|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|163
1733214050000|2024-12-03 08:20:50|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.49|103
1733214060000|2024-12-03 08:21:00|||||||||4
1733214070000|2024-12-03 08:21:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|54
1733214080000|2024-12-03 08:21:20|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|11
1733214090000|2024-12-03 08:21:30|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|129
1733214100000|2024-12-03 08:21:40|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|25
1733214120000|2024-12-03 08:22:00|||||||||15
1733214130000|2024-12-03 08:22:10|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|21
1733214140000|2024-12-03 08:22:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|1
1733214150000|2024-12-03 08:22:30|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|54
1733214160000|2024-12-03 08:22:40|||||||||2
1733214170000|2024-12-03 08:22:50|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|93
1733214180000|2024-12-03 08:23:00|||||||||222
1733214190000|2024-12-03 08:23:10|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|136
1733214200000|2024-12-03 08:23:20|||||||||3
1733214210000|2024-12-03 08:23:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|51
1733214220000|2024-12-03 08:23:40|141.62|141.54|141.62|141.49|141.62|141.54|141.57|141.49|429
1733214230000|2024-12-03 08:23:50|141.67|141.54|141.62|141.54|141.67|141.59|141.62|141.54|107
1733214240000|2024-12-03 08:24:00|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|25
1733214260000|2024-12-03 08:24:20|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|13
1733214270000|2024-12-03 08:24:30||141.49||141.54||141.54||141.49|4
1733214280000|2024-12-03 08:24:40||141.49||141.54||141.54||141.49|0
1733214290000|2024-12-03 08:24:50|141.57|141.49|141.57|141.49|141.57|141.49|141.52|141.44|393
1733214300000|2024-12-03 08:25:00|141.52|141.44|141.52|141.44|141.57|141.44|141.47|141.39|77
1733214310000|2024-12-03 08:25:10|141.57|141.49|141.57|141.44|141.57|141.49|141.57|141.44|20
1733214320000|2024-12-03 08:25:20|141.52||141.52||141.52||141.52||3
1733214340000|2024-12-03 08:25:40|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.39|24
1733214350000|2024-12-03 08:25:50|141.52|141.34|141.42|141.34|141.52|141.34|141.42|141.34|53
1733214360000|2024-12-03 08:26:00|141.47|141.39|141.47|141.34|141.52|141.39|141.42|141.34|66
1733214370000|2024-12-03 08:26:10|141.42|141.39|141.42|141.34|141.42|141.39|141.42|141.34|8
1733214380000|2024-12-03 08:26:20|||||||||2
1733214400000|2024-12-03 08:26:40|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|43
1733214410000|2024-12-03 08:26:50|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|6
1733214420000|2024-12-03 08:27:00|141.52|141.44|141.52|141.39|141.52|141.44|141.47|141.39|4
1733214430000|2024-12-03 08:27:10|141.47|141.44|141.52|141.39|141.52|141.44|141.47|141.39|1
1733214440000|2024-12-03 08:27:20|141.47|141.44|141.47|141.39|141.47|141.44|141.47|141.39|1
1733214450000|2024-12-03 08:27:30|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|5
1733214460000|2024-12-03 08:27:40|141.52|141.44|141.52|141.39|141.52|141.44|141.47|141.39|0
1733214470000|2024-12-03 08:27:50|141.47|141.44|141.52|141.39|141.52|141.44|141.47|141.39|1
1733214480000|2024-12-03 08:28:00|141.47||141.47||141.47||141.47||0
1733214490000|2024-12-03 08:28:10|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|10
1733214500000|2024-12-03 08:28:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|11
1733214520000|2024-12-03 08:28:40|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|17
1733214530000|2024-12-03 08:28:50|||||||||14
1733214540000|2024-12-03 08:29:00|141.52|141.44|141.52|141.39|141.52|141.44|141.52|141.39|22
1733214550000|2024-12-03 08:29:10|141.57|141.44|141.57|141.49|141.57|141.49|141.52|141.39|81
1733214560000|2024-12-03 08:29:20|141.52|141.44|141.52|141.44|141.57|141.49|141.52|141.44|4
1733214570000|2024-12-03 08:29:30|141.57|141.49|141.57|141.49|141.57|141.49|141.52|141.49|0
1733214580000|2024-12-03 08:29:40|141.52|141.44|141.52|141.44|141.57|141.44|141.52|141.44|5
1733214600000|2024-12-03 08:30:00|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|17
1733214610000|2024-12-03 08:30:10|141.57|141.49|141.62|141.49|141.62|141.49|141.57|141.49|11
1733214620000|2024-12-03 08:30:20||141.54||141.54||141.54||141.54|0
1733214630000|2024-12-03 08:30:30|141.57|141.49|141.57|141.49|141.57|141.54|141.57|141.49|15
1733214650000|2024-12-03 08:30:50|141.62|141.44|141.52|141.44|141.62|141.44|141.52|141.44|50
1733214660000|2024-12-03 08:31:00|141.57|141.49|141.47|141.39|141.57|141.49|141.42|141.34|61
1733214670000|2024-12-03 08:31:10|141.52|141.34|141.42|141.34|141.52|141.34|141.42|141.34|43
1733214680000|2024-12-03 08:31:20|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|93
1733214690000|2024-12-03 08:31:30|141.32|141.24|141.37|141.24|141.37|141.29|141.32|141.24|274
1733214700000|2024-12-03 08:31:40|141.32||141.37||141.37||141.32||17
1733214710000|2024-12-03 08:31:50|141.42|141.29|141.42|141.34|141.42|141.34|141.42|141.29|141
1733214720000|2024-12-03 08:32:00|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.39|30
1733214730000|2024-12-03 08:32:10|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.44|6
1733214740000|2024-12-03 08:32:20|141.57||141.52||141.57||141.52||3
1733214750000|2024-12-03 08:32:30|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|10
1733214760000|2024-12-03 08:32:40|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|51
1733214770000|2024-12-03 08:32:50|141.62|141.54|141.62|141.54|141.67|141.54|141.62|141.54|84
1733214780000|2024-12-03 08:33:00|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|36
1733214790000|2024-12-03 08:33:10|141.67||141.62||141.67||141.62||0
1733214800000|2024-12-03 08:33:20|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|101
1733214810000|2024-12-03 08:33:30|141.62||141.67||141.67||141.62||15
1733214820000|2024-12-03 08:33:40|141.62|141.59|141.67|141.59|141.67|141.59|141.62|141.59|40
1733214830000|2024-12-03 08:33:50|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|58
1733214840000|2024-12-03 08:34:00|141.72|141.64|141.72|141.64|141.77|141.64|141.72|141.64|8
1733214850000|2024-12-03 08:34:10|141.77|141.69|141.77|141.64|141.77|141.69|141.72|141.64|12
1733214860000|2024-12-03 08:34:20||141.69||141.69||141.69||141.69|2
1733214870000|2024-12-03 08:34:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|100
1733214880000|2024-12-03 08:34:40|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|86
1733214890000|2024-12-03 08:34:50|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|2
1733214910000|2024-12-03 08:35:10|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|11
1733214920000|2024-12-03 08:35:20|141.72||141.67||141.72||141.67||0
1733214930000|2024-12-03 08:35:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|7
1733214940000|2024-12-03 08:35:40|141.82|141.59|141.82|141.74|141.87|141.74|141.82|141.59|283
1733214950000|2024-12-03 08:35:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|331
1733214960000|2024-12-03 08:36:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|250
1733214970000|2024-12-03 08:36:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|37
1733214980000|2024-12-03 08:36:20|141.82|141.74|141.82|141.74|141.82|141.79|141.82|141.74|26
1733214990000|2024-12-03 08:36:30|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|166
1733215000000|2024-12-03 08:36:40|141.77|141.69|141.77|141.69|141.82|141.69|141.77|141.69|28
1733215010000|2024-12-03 08:36:50|||||||||42
1733215020000|2024-12-03 08:37:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.64|1155
1733215030000|2024-12-03 08:37:10|141.82||141.77||141.82||141.77||11
1733215040000|2024-12-03 08:37:20|141.82|141.74|141.82|141.69|141.82|141.74|141.82|141.69|22
1733215050000|2024-12-03 08:37:30|141.77||141.77||141.82||141.77||1
1733215060000|2024-12-03 08:37:40|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|26
1733215070000|2024-12-03 08:37:50|141.82||141.77||141.82||141.77||0
1733215080000|2024-12-03 08:38:00|141.82||141.77||141.82||141.77||25
1733215100000|2024-12-03 08:38:20|141.72|141.64|141.72|141.64|141.72|141.64|141.67|141.59|97
1733215110000|2024-12-03 08:38:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|249
1733215120000|2024-12-03 08:38:40|||||||||33
1733215130000|2024-12-03 08:38:50|||||||||9
1733215140000|2024-12-03 08:39:00|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|236
1733215150000|2024-12-03 08:39:10|141.87||141.82||141.87||141.82||21
1733215180000|2024-12-03 08:39:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|59
1733215190000|2024-12-03 08:39:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|24
1733215200000|2024-12-03 08:40:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|160
1733215210000|2024-12-03 08:40:10|||||||||3
1733215220000|2024-12-03 08:40:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|40
1733215230000|2024-12-03 08:40:30|||||||||5
1733215250000|2024-12-03 08:40:50|||||||||41
1733215260000|2024-12-03 08:41:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|372
1733215270000|2024-12-03 08:41:10|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|24
1733215280000|2024-12-03 08:41:20|||||||||191
1733215290000|2024-12-03 08:41:30|141.87|141.79|141.87|141.74|141.87|141.79|141.82|141.74|95
1733215300000|2024-12-03 08:41:40||141.79||141.79||141.79||141.79|2
1733215310000|2024-12-03 08:41:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|80
1733215320000|2024-12-03 08:42:00|||||||||191
1733215330000|2024-12-03 08:42:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|29
1733215350000|2024-12-03 08:42:30|||||||||182
1733215360000|2024-12-03 08:42:40|||||||||119
1733215370000|2024-12-03 08:42:50|||||||||3
1733215400000|2024-12-03 08:43:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|79
1733215410000|2024-12-03 08:43:30|||||||||359
1733215430000|2024-12-03 08:43:50|||||||||237
1733215440000|2024-12-03 08:44:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|316
1733215450000|2024-12-03 08:44:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|12
1733215460000|2024-12-03 08:44:20|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|357
1733215470000|2024-12-03 08:44:30|142.12||142.12||142.17||142.12||36
1733215480000|2024-12-03 08:44:40|||||||||12
1733215490000|2024-12-03 08:44:50|||||||||27
1733215510000|2024-12-03 08:45:10|||||||||319
1733215520000|2024-12-03 08:45:20|||||||||61
1733215530000|2024-12-03 08:45:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|35
1733215540000|2024-12-03 08:45:40|||||||||28
1733215560000|2024-12-03 08:46:00|||||||||24
1733215570000|2024-12-03 08:46:10|||||||||963
1733215580000|2024-12-03 08:46:20|||||||||22
1733215590000|2024-12-03 08:46:30|||||||||27
1733215600000|2024-12-03 08:46:40|||||||||267
1733215610000|2024-12-03 08:46:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|68
1733215620000|2024-12-03 08:47:00|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|84
1733215630000|2024-12-03 08:47:10|||||||||1
1733215640000|2024-12-03 08:47:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|284
1733215660000|2024-12-03 08:47:40|||||||||18
1733215670000|2024-12-03 08:47:50|||||||||391
1733215680000|2024-12-03 08:48:00|||||||||184
1733215690000|2024-12-03 08:48:10|||||||||20
1733215700000|2024-12-03 08:48:20|||||||||28
1733215710000|2024-12-03 08:48:30|142.22|142.09|142.17|142.09|142.22|142.09|142.12|142.04|639
1733215720000|2024-12-03 08:48:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|48
1733215730000|2024-12-03 08:48:50|||||||||2
1733215740000|2024-12-03 08:49:00|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|17
1733215750000|2024-12-03 08:49:10|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.09|6
1733215760000|2024-12-03 08:49:20|142.17|142.09|142.17|142.09|142.17|142.14|142.17|142.09|11
1733215770000|2024-12-03 08:49:30|142.22||142.17||142.22||142.17||353
1733215780000|2024-12-03 08:49:40|||||||||64
1733215790000|2024-12-03 08:49:50|||||||||99
1733215800000|2024-12-03 08:50:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|16
1733215830000|2024-12-03 08:50:30|||||||||92
1733215840000|2024-12-03 08:50:40|||||||||73
1733215850000|2024-12-03 08:50:50|||||||||15
1733215860000|2024-12-03 08:51:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|27
1733215870000|2024-12-03 08:51:10|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|3
1733215880000|2024-12-03 08:51:20|142.22||142.22||142.22||142.17||7
1733215890000|2024-12-03 08:51:30||142.14||142.14||142.14||142.14|1
1733215900000|2024-12-03 08:51:40|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|30
1733215910000|2024-12-03 08:51:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|10
1733215920000|2024-12-03 08:52:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|1
1733215950000|2024-12-03 08:52:30||142.09||142.09||142.09||142.09|75
1733215960000|2024-12-03 08:52:40|142.17||142.17||142.17||142.17||0
1733215970000|2024-12-03 08:52:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|29
1733216000000|2024-12-03 08:53:20|||||||||13
1733216010000|2024-12-03 08:53:30|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|60
1733216020000|2024-12-03 08:53:40|142.17||142.17||142.22||142.17||0
1733216030000|2024-12-03 08:53:50|||||||||11
1733216050000|2024-12-03 08:54:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|24
1733216060000|2024-12-03 08:54:20|||||||||96
1733216070000|2024-12-03 08:54:30|||||||||1
1733216080000|2024-12-03 08:54:40||142.09||142.14||142.14||142.09|57
1733216090000|2024-12-03 08:54:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|90
1733216100000|2024-12-03 08:55:00|||||||||5
1733216110000|2024-12-03 08:55:10|142.22||142.17||142.22||142.17||61
1733216120000|2024-12-03 08:55:20|||||||||1
1733216140000|2024-12-03 08:55:40|||||||||1
1733216160000|2024-12-03 08:56:00|142.22||142.22||142.22||142.17||10
1733216170000|2024-12-03 08:56:10||142.14||142.14||142.14||142.14|33
1733216190000|2024-12-03 08:56:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|55
1733216200000|2024-12-03 08:56:40|||||||||26
1733216220000|2024-12-03 08:57:00|||||||||27
1733216230000|2024-12-03 08:57:10|||||||||91
1733216240000|2024-12-03 08:57:20|||||||||129
1733216250000|2024-12-03 08:57:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|623
1733216260000|2024-12-03 08:57:40|||||||||10
1733216270000|2024-12-03 08:57:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|51
1733216280000|2024-12-03 08:58:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|93
1733216290000|2024-12-03 08:58:10|||||||||184
1733216310000|2024-12-03 08:58:30|||||||||3
1733216320000|2024-12-03 08:58:40|||||||||65
1733216330000|2024-12-03 08:58:50|||||||||303
1733216340000|2024-12-03 08:59:00|||||||||447
1733216350000|2024-12-03 08:59:10|||||||||125
1733216360000|2024-12-03 08:59:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|197
1733216370000|2024-12-03 08:59:30|||||||||310
1733216380000|2024-12-03 08:59:40|||||||||25
1733216390000|2024-12-03 08:59:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|32
1733216400000|2024-12-03 09:00:00|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|50
1733216410000|2024-12-03 09:00:10|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|19
1733216450000|2024-12-03 09:00:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|285
1733216460000|2024-12-03 09:01:00|||||||||1
1733216480000|2024-12-03 09:01:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|99
1733216510000|2024-12-03 09:01:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|62
1733216520000|2024-12-03 09:02:00|142.12|142.04|142.12|141.99|142.12|142.04|142.12|141.99|156
1733216530000|2024-12-03 09:02:10||142.04||142.04||142.04||142.04|0
1733216540000|2024-12-03 09:02:20|||||||||8
1733216550000|2024-12-03 09:02:30|||||||||76
1733216570000|2024-12-03 09:02:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|63
1733216580000|2024-12-03 09:03:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|4
1733216590000|2024-12-03 09:03:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|49
1733216600000|2024-12-03 09:03:20|||||||||257
1733216620000|2024-12-03 09:03:40|||||||||89
1733216640000|2024-12-03 09:04:00|||||||||83
1733216650000|2024-12-03 09:04:10|||||||||2127
1733216660000|2024-12-03 09:04:20|||||||||530
1733216670000|2024-12-03 09:04:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|114
1733216680000|2024-12-03 09:04:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|206
1733216690000|2024-12-03 09:04:50|||||||||5
1733216700000|2024-12-03 09:05:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|433
1733216710000|2024-12-03 09:05:10|141.97|141.89|141.87|141.79|142.02|141.89|141.82|141.74|2068
1733216720000|2024-12-03 09:05:20|141.92|141.74|141.87|141.74|141.92|141.74|141.82|141.74|89
1733216730000|2024-12-03 09:05:30|141.82||141.82||141.82||141.82||429
1733216740000|2024-12-03 09:05:40|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|119
1733216750000|2024-12-03 09:05:50|141.87|141.79|141.87|141.79|141.92|141.79|141.87|141.74|232
1733216760000|2024-12-03 09:06:00||141.74||141.79||141.79||141.74|13
1733216780000|2024-12-03 09:06:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|18
1733216790000|2024-12-03 09:06:30|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|33
1733216810000|2024-12-03 09:06:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|11
1733216820000|2024-12-03 09:07:00|141.92|141.84|141.92|141.84|141.97|141.84|141.92|141.84|11
1733216830000|2024-12-03 09:07:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|22
1733216840000|2024-12-03 09:07:20|142.02||141.97||142.02||141.97||12
1733216850000|2024-12-03 09:07:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|1
1733216860000|2024-12-03 09:07:40|141.97|141.89|141.97|141.89|142.02|141.89|141.97|141.89|15
1733216870000|2024-12-03 09:07:50|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|152
1733216890000|2024-12-03 09:08:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|28
1733216900000|2024-12-03 09:08:20||141.79||141.84||141.84||141.79|11
1733216910000|2024-12-03 09:08:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|9
1733216920000|2024-12-03 09:08:40|||||||||8
1733216930000|2024-12-03 09:08:50|141.92||141.87||141.92||141.87||3
1733216950000|2024-12-03 09:09:10|||||||||28
1733216960000|2024-12-03 09:09:20|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.84|7
1733216980000|2024-12-03 09:09:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|143
1733216990000|2024-12-03 09:09:50|141.92|141.84|141.92|141.79|141.92|141.84|141.92|141.79|14
1733217000000|2024-12-03 09:10:00|141.87||141.87||141.87||141.87||1
1733217030000|2024-12-03 09:10:30|141.92|141.84|141.97|141.89|141.97|141.89|141.87|141.79|48
1733217050000|2024-12-03 09:10:50|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|24
1733217060000|2024-12-03 09:11:00|141.92||141.92||141.97||141.92||0
1733217070000|2024-12-03 09:11:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|0
1733217080000|2024-12-03 09:11:20|142.02||141.97||142.02||141.97||1
1733217100000|2024-12-03 09:11:40|||||||||7
1733217110000|2024-12-03 09:11:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|19
1733217120000|2024-12-03 09:12:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|21
1733217130000|2024-12-03 09:12:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|17
1733217140000|2024-12-03 09:12:20|141.97|141.89|141.97|141.89|142.02|141.89|141.97|141.89|104
1733217150000|2024-12-03 09:12:30|142.02||142.02||142.02||141.97||8
1733217160000|2024-12-03 09:12:40|141.97|141.84|141.92|141.84|141.97|141.84|141.92|141.84|3
1733217170000|2024-12-03 09:12:50|141.87|141.79|141.87|141.79|141.92|141.79|141.87|141.79|5
1733217180000|2024-12-03 09:13:00|141.82|141.69|141.82|141.74|141.82|141.74|141.77|141.69|54
1733217250000|2024-12-03 09:14:10|||||||||20
1733217260000|2024-12-03 09:14:20|141.87|141.69|141.77|141.69|141.87|141.74|141.77|141.69|549
1733217270000|2024-12-03 09:14:30|||||||||217
1733217280000|2024-12-03 09:14:40|||||||||8
1733217290000|2024-12-03 09:14:50|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.69|119
1733217300000|2024-12-03 09:15:00|141.77|141.69|141.77|141.69|141.77|141.74|141.77|141.69|2
1733217330000|2024-12-03 09:15:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|80
1733217350000|2024-12-03 09:15:50|141.77|141.69|141.77|141.64|141.77|141.69|141.77|141.64|154
1733217360000|2024-12-03 09:16:00||141.69||141.69||141.69||141.69|5
1733217370000|2024-12-03 09:16:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|19
1733217380000|2024-12-03 09:16:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|32
1733217390000|2024-12-03 09:16:30|||||||||4
1733217400000|2024-12-03 09:16:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|64
1733217410000|2024-12-03 09:16:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|17
1733217420000|2024-12-03 09:17:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|10
1733217440000|2024-12-03 09:17:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|100
1733217450000|2024-12-03 09:17:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.64|336
1733217470000|2024-12-03 09:17:50|141.82||141.77||141.82||141.77||15
1733217480000|2024-12-03 09:18:00|||||||||1
1733217490000|2024-12-03 09:18:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|48
1733217500000|2024-12-03 09:18:20|||||||||42
1733217510000|2024-12-03 09:18:30|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|73
1733217520000|2024-12-03 09:18:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|19
1733217530000|2024-12-03 09:18:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|39
1733217540000|2024-12-03 09:19:00|||||||||113
1733217550000|2024-12-03 09:19:10|||||||||51
1733217560000|2024-12-03 09:19:20|||||||||325
1733217570000|2024-12-03 09:19:30|||||||||10
1733217580000|2024-12-03 09:19:40|||||||||136
1733217590000|2024-12-03 09:19:50|||||||||92
1733217600000|2024-12-03 09:20:00|||||||||399
1733217610000|2024-12-03 09:20:10|||||||||7
1733217620000|2024-12-03 09:20:20|||||||||34
1733217630000|2024-12-03 09:20:30|||||||||29
1733217650000|2024-12-03 09:20:50|||||||||19
1733217680000|2024-12-03 09:21:20|||||||||9
1733217700000|2024-12-03 09:21:40|||||||||1
1733217710000|2024-12-03 09:21:50|||||||||3
1733217720000|2024-12-03 09:22:00|||||||||45
1733217730000|2024-12-03 09:22:10|||||||||11
1733217760000|2024-12-03 09:22:40|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|49
1733217780000|2024-12-03 09:23:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|28
1733217790000|2024-12-03 09:23:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|217
1733217800000|2024-12-03 09:23:20|141.57|141.49|141.57|141.49|141.62|141.49|141.57|141.49|12
1733217810000|2024-12-03 09:23:30|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|119
1733217820000|2024-12-03 09:23:40|141.62||141.57||141.62||141.57||14
1733217830000|2024-12-03 09:23:50|||||||||2
1733217840000|2024-12-03 09:24:00|||||||||26
1733217850000|2024-12-03 09:24:10|141.62||141.57||141.62||141.57||48
1733217860000|2024-12-03 09:24:20|||||||||18
1733217870000|2024-12-03 09:24:30|||||||||4
1733217880000|2024-12-03 09:24:40|||||||||6
1733217890000|2024-12-03 09:24:50|||||||||4
1733217900000|2024-12-03 09:25:00|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.49|396
1733217910000|2024-12-03 09:25:10|141.67|141.49|141.67|141.59|141.67|141.59|141.67|141.49|145
1733217920000|2024-12-03 09:25:20|||||||||13
1733217930000|2024-12-03 09:25:30|||||||||28
1733217940000|2024-12-03 09:25:40|||||||||1
1733217950000|2024-12-03 09:25:50|||||||||139
1733217960000|2024-12-03 09:26:00|||||||||3
1733217970000|2024-12-03 09:26:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|61
1733217980000|2024-12-03 09:26:20|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|4
1733217990000|2024-12-03 09:26:30|141.62||141.62||141.62||141.62||0
1733218000000|2024-12-03 09:26:40|141.57|141.54|141.62|141.54|141.62|141.54|141.57|141.49|37
1733218010000|2024-12-03 09:26:50|141.57|141.49|141.57|141.49|141.62|141.49|141.57|141.49|20
1733218020000|2024-12-03 09:27:00|141.62||141.57||141.62||141.57||0
1733218030000|2024-12-03 09:27:10|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.54|2
1733218040000|2024-12-03 09:27:20|141.57|141.49|141.62|141.54|141.67|141.59|141.57|141.49|43
1733218050000|2024-12-03 09:27:30||141.49||141.54||141.54||141.49|35
1733218090000|2024-12-03 09:28:10||141.49||141.54||141.54||141.49|21
1733218130000|2024-12-03 09:28:50|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|49
1733218140000|2024-12-03 09:29:00||141.59||141.64||141.64||141.59|35
1733218150000|2024-12-03 09:29:10|||||||||20
1733218160000|2024-12-03 09:29:20|||||||||20
1733218180000|2024-12-03 09:29:40|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|29
1733218190000|2024-12-03 09:29:50|||||||||7
1733218200000|2024-12-03 09:30:00|||||||||26
1733218220000|2024-12-03 09:30:20|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|47
1733218230000|2024-12-03 09:30:30|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|159
1733218240000|2024-12-03 09:30:40|141.77|141.69|141.77|141.69|141.82|141.69|141.77|141.69|25
1733218250000|2024-12-03 09:30:50|||||||||28
1733218260000|2024-12-03 09:31:00|||||||||21
1733218270000|2024-12-03 09:31:10|||||||||5
1733218280000|2024-12-03 09:31:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|36
1733218290000|2024-12-03 09:31:30|141.77|141.69|141.77|141.64|141.77|141.69|141.77|141.64|2
1733218300000|2024-12-03 09:31:40||141.69||141.69||141.69||141.64|0
1733218330000|2024-12-03 09:32:10|141.72|141.64|141.77|141.64|141.77|141.64|141.72|141.64|16
1733218340000|2024-12-03 09:32:20|141.72|141.69|141.82|141.69|141.82|141.74|141.72|141.69|21
1733218350000|2024-12-03 09:32:30|141.77|141.74|141.77|141.69|141.82|141.74|141.77|141.69|7
1733218390000|2024-12-03 09:33:10|141.82||141.77||141.82||141.77||1
1733218400000|2024-12-03 09:33:20|141.82||141.77||141.82||141.77||0
1733218410000|2024-12-03 09:33:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|36
1733218420000|2024-12-03 09:33:40|141.77||141.72||141.77||141.72||3
1733218430000|2024-12-03 09:33:50|141.77||141.72||141.77||141.72||0
1733218440000|2024-12-03 09:34:00|||||||||1
1733218450000|2024-12-03 09:34:10|||||||||16
1733218460000|2024-12-03 09:34:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|7
1733218470000|2024-12-03 09:34:30|141.72||141.67||141.72||141.67||0
1733218480000|2024-12-03 09:34:40|141.72||141.67||141.72||141.67||0
1733218490000|2024-12-03 09:34:50|141.72||141.72||141.72||141.67||0
1733218500000|2024-12-03 09:35:00|141.67||141.67||141.67||141.67||0
1733218520000|2024-12-03 09:35:20|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|66
1733218540000|2024-12-03 09:35:40|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|20
1733218550000|2024-12-03 09:35:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.49|1
1733218580000|2024-12-03 09:36:20|141.67|141.59|141.67|141.59|141.72|141.59|141.67|141.59|9
1733218590000|2024-12-03 09:36:30|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|12
1733218600000|2024-12-03 09:36:40|141.72||141.67||141.72||141.67||0
1733218610000|2024-12-03 09:36:50|141.72||141.72||141.72||141.67||0
1733218620000|2024-12-03 09:37:00|141.67|141.54|141.62|141.54|141.67|141.54|141.62|141.54|17
1733218630000|2024-12-03 09:37:10|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|2
1733218640000|2024-12-03 09:37:20|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|0
1733218650000|2024-12-03 09:37:30||141.59||141.59||141.59||141.54|0
1733218660000|2024-12-03 09:37:40|141.72|141.64|141.77|141.64|141.77|141.69|141.72|141.64|19
1733218670000|2024-12-03 09:37:50||141.69||141.69||141.69||141.69|0
1733218680000|2024-12-03 09:38:00||141.64||141.69||141.69||141.64|10
1733218690000|2024-12-03 09:38:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|9
1733218700000|2024-12-03 09:38:20|||||||||5
1733218710000|2024-12-03 09:38:30|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|13
1733218750000|2024-12-03 09:39:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|78
1733218760000|2024-12-03 09:39:20|141.82|141.74|141.82|141.69|141.82|141.74|141.82|141.69|16
1733218770000|2024-12-03 09:39:30||141.74||141.74||141.74||141.69|0
1733218790000|2024-12-03 09:39:50|||||||||2
1733218820000|2024-12-03 09:40:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|17
1733218830000|2024-12-03 09:40:30|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|14
1733218840000|2024-12-03 09:40:40||141.69||141.69||141.69||141.69|1
1733218850000|2024-12-03 09:40:50||141.74||141.74||141.74||141.74|0
1733218860000|2024-12-03 09:41:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|2
1733218880000|2024-12-03 09:41:20|141.77|141.69|141.77|141.69|141.82|141.74|141.77|141.69|22
1733218890000|2024-12-03 09:41:30|141.82||141.77||141.82||141.77||0
1733218900000|2024-12-03 09:41:40|141.82||141.77||141.82||141.77||0
1733218910000|2024-12-03 09:41:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1733218920000|2024-12-03 09:42:00||141.69||141.74||141.74||141.69|6
1733218930000|2024-12-03 09:42:10||141.69||141.74||141.74||141.69|5
1733218940000|2024-12-03 09:42:20|141.77|141.69|141.82|141.69|141.82|141.69|141.77|141.69|20
1733218950000|2024-12-03 09:42:30||141.74||141.69||141.74||141.69|34
1733218960000|2024-12-03 09:42:40|141.77|141.74|141.82|141.69|141.82|141.74|141.77|141.69|100
1733218970000|2024-12-03 09:42:50|141.77|141.74|141.82|141.74|141.82|141.74|141.77|141.74|108
1733218980000|2024-12-03 09:43:00|141.77|141.69|141.72|141.64|141.82|141.69|141.72|141.59|247
1733218990000|2024-12-03 09:43:10|||||||||2
1733219000000|2024-12-03 09:43:20|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|85
1733219020000|2024-12-03 09:43:40|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|36
1733219030000|2024-12-03 09:43:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.64|50
1733219040000|2024-12-03 09:44:00|141.72|141.64|141.72|141.64|141.77|141.64|141.72|141.64|3
1733219050000|2024-12-03 09:44:10|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.64|5
1733219060000|2024-12-03 09:44:20|||||||||1
1733219070000|2024-12-03 09:44:30|||||||||2
1733219110000|2024-12-03 09:45:10|141.82||141.77||141.82||141.77||14
1733219120000|2024-12-03 09:45:20|141.72|141.64|141.72|141.64|141.77|141.69|141.72|141.64|23
1733219130000|2024-12-03 09:45:30|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.64|9
1733219140000|2024-12-03 09:45:40|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|26
1733219190000|2024-12-03 09:46:30|141.82||141.77||141.82||141.77||12
1733219200000|2024-12-03 09:46:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|10
1733219210000|2024-12-03 09:46:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|7
1733219220000|2024-12-03 09:47:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|6
1733219230000|2024-12-03 09:47:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|21
1733219240000|2024-12-03 09:47:20|141.82|141.74|141.82|141.69|141.82|141.74|141.77|141.69|4
1733219250000|2024-12-03 09:47:30||141.74||141.74||141.74||141.69|8
1733219270000|2024-12-03 09:47:50|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|18
1733219280000|2024-12-03 09:48:00||141.69||141.74||141.74||141.69|0
1733219300000|2024-12-03 09:48:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|25
1733219320000|2024-12-03 09:48:40|141.72|141.64|141.72|141.64|141.77|141.64|141.72|141.64|125
1733219330000|2024-12-03 09:48:50|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|50
1733219340000|2024-12-03 09:49:00|141.77||141.72||141.77||141.72||17
1733219360000|2024-12-03 09:49:20|||||||||9
1733219370000|2024-12-03 09:49:30|141.67|141.59|141.67|141.59|141.72|141.59|141.67|141.59|93
1733219380000|2024-12-03 09:49:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|4
1733219390000|2024-12-03 09:49:50|||||||||1
1733219400000|2024-12-03 09:50:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|75
1733219410000|2024-12-03 09:50:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.59|25
1733219420000|2024-12-03 09:50:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|46
1733219440000|2024-12-03 09:50:40|||||||||54
1733219450000|2024-12-03 09:50:50|||||||||1
1733219480000|2024-12-03 09:51:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|65
1733219490000|2024-12-03 09:51:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|28
1733219500000|2024-12-03 09:51:40|||||||||15
1733219520000|2024-12-03 09:52:00|141.72||141.72||141.72||141.72||43
1733219530000|2024-12-03 09:52:10|141.67||141.67||141.67||141.67||26
1733219540000|2024-12-03 09:52:20|141.62|141.54|141.67|141.54|141.67|141.59|141.62|141.54|30
1733219550000|2024-12-03 09:52:30||141.59||141.59||141.59||141.54|1
1733219560000|2024-12-03 09:52:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|13
1733219580000|2024-12-03 09:53:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|45
1733219600000|2024-12-03 09:53:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|20
1733219610000|2024-12-03 09:53:30|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|9
1733219620000|2024-12-03 09:53:40|||||||||1
1733219690000|2024-12-03 09:54:50|141.72|141.64|141.72|141.59|141.72|141.64|141.67|141.59|80
1733219700000|2024-12-03 09:55:00||141.64||141.59||141.64||141.59|1
1733219710000|2024-12-03 09:55:10|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|14
1733219720000|2024-12-03 09:55:20|141.82|141.69|141.82|141.69|141.82|141.69|141.77|141.69|5
1733219730000|2024-12-03 09:55:30|141.77|141.74|141.77|141.69|141.82|141.74|141.77|141.69|15
1733219740000|2024-12-03 09:55:40|141.82||141.77||141.82||141.77||0
1733219780000|2024-12-03 09:56:20|||||||||10
1733219790000|2024-12-03 09:56:30|||||||||6
1733219800000|2024-12-03 09:56:40|||||||||1
1733219820000|2024-12-03 09:57:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|14
1733219830000|2024-12-03 09:57:10|141.82||141.82||141.82||141.82||1
1733219840000|2024-12-03 09:57:20||141.74||141.74||141.74||141.74|0
1733219870000|2024-12-03 09:57:50|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|68
1733219880000|2024-12-03 09:58:00|141.77|141.69|141.77|141.69|141.82|141.69|141.77|141.69|7
1733219900000|2024-12-03 09:58:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|12
1733219910000|2024-12-03 09:58:30|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|30
1733219920000|2024-12-03 09:58:40||141.69||141.74||141.74||141.69|0
1733219940000|2024-12-03 09:59:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|19
1733219960000|2024-12-03 09:59:20|||||||||5
1733219970000|2024-12-03 09:59:30|||||||||1
1733219990000|2024-12-03 09:59:50|141.92||141.87||141.92||141.87||22
1733220000000|2024-12-03 10:00:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|25
1733220010000|2024-12-03 10:00:10|141.92|141.84|141.97|141.84|141.97|141.89|141.92|141.84|70
1733220020000|2024-12-03 10:00:20|141.92||141.97||141.97||141.92||0
1733220030000|2024-12-03 10:00:30|141.92||141.92||141.92||141.92||0
1733220060000|2024-12-03 10:01:00|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.69|153
1733220080000|2024-12-03 10:01:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|24
1733220090000|2024-12-03 10:01:30|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|5512
1733220100000|2024-12-03 10:01:40|141.87||141.82||141.87||141.82||1
1733220110000|2024-12-03 10:01:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|0
1733220120000|2024-12-03 10:02:00||141.74||141.74||141.74||141.74|3
1733220130000|2024-12-03 10:02:10|141.82|141.79|141.77|141.69|141.82|141.79|141.77|141.69|77
1733220160000|2024-12-03 10:02:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|19
1733220170000|2024-12-03 10:02:50|141.77||141.72||141.77||141.72||0
1733220180000|2024-12-03 10:03:00|141.77|141.69|141.77|141.64|141.77|141.69|141.72|141.64|149
1733220190000|2024-12-03 10:03:10|141.72|141.69|141.77|141.69|141.77|141.69|141.72|141.64|8
1733220200000|2024-12-03 10:03:20|141.72|141.64|141.72|141.64|141.72|141.69|141.72|141.64|20
1733220220000|2024-12-03 10:03:40|141.77||141.72||141.77||141.72||1
1733220230000|2024-12-03 10:03:50|141.77||141.72||141.77||141.72||8
1733220240000|2024-12-03 10:04:00|141.77||141.77||141.77||141.72||3
1733220250000|2024-12-03 10:04:10|141.82|141.69|141.82|141.74|141.82|141.74|141.82|141.69|220
1733220260000|2024-12-03 10:04:20|||||||||2
1733220270000|2024-12-03 10:04:30|141.87|141.79|141.87|141.79|141.87|141.79|141.82|141.79|35
1733220280000|2024-12-03 10:04:40|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.74|31
1733220290000|2024-12-03 10:04:50|141.82||141.82||141.82||141.82||0
1733220300000|2024-12-03 10:05:00|141.87||141.82||141.87||141.82||4
1733220320000|2024-12-03 10:05:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|28
1733220340000|2024-12-03 10:05:40||141.64||141.69||141.69||141.64|8
1733220350000|2024-12-03 10:05:50|||||||||1
1733220360000|2024-12-03 10:06:00|141.82||141.77||141.82||141.77||7
1733220370000|2024-12-03 10:06:10|141.82||141.77||141.82||141.77||0
1733220380000|2024-12-03 10:06:20|141.82||141.77||141.82||141.77||0
1733220390000|2024-12-03 10:06:30|||||||||11
1733220410000|2024-12-03 10:06:50|||||||||4
1733220420000|2024-12-03 10:07:00|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|11
1733220430000|2024-12-03 10:07:10|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|18
1733220440000|2024-12-03 10:07:20|141.72|141.64|141.72|141.59|141.72|141.64|141.67|141.59|51
1733220450000|2024-12-03 10:07:30|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|20
1733220460000|2024-12-03 10:07:40|141.72|141.69|141.72|141.64|141.72|141.69|141.72|141.64|18
1733220470000|2024-12-03 10:07:50|141.77||141.72||141.77||141.72||0
1733220480000|2024-12-03 10:08:00|141.77|141.69|141.82|141.69|141.82|141.74|141.77|141.69|59
1733220490000|2024-12-03 10:08:10|141.77|141.74|141.77|141.69|141.77|141.74|141.77|141.69|20
1733220500000|2024-12-03 10:08:20|141.82||141.77||141.82||141.77||0
1733220520000|2024-12-03 10:08:40|||||||||1
1733220530000|2024-12-03 10:08:50|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1733220540000|2024-12-03 10:09:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|35
1733220550000|2024-12-03 10:09:10|141.92||141.87||141.92||141.87||47
1733220560000|2024-12-03 10:09:20|141.92||141.92||141.92||141.87||10
1733220570000|2024-12-03 10:09:30|141.87||141.87||141.87||141.87||0
1733220590000|2024-12-03 10:09:50|141.92||141.87||141.92||141.87||7
1733220600000|2024-12-03 10:10:00|141.92||141.87||141.92||141.87||0
1733220610000|2024-12-03 10:10:10|141.82|141.74|141.82|141.74|141.82|141.79|141.82|141.74|62
1733220620000|2024-12-03 10:10:20|141.87||141.82||141.87||141.82||1
1733220690000|2024-12-03 10:11:30|||||||||11
1733220710000|2024-12-03 10:11:50|||||||||3
1733220720000|2024-12-03 10:12:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|22
1733220740000|2024-12-03 10:12:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|18
1733220750000|2024-12-03 10:12:30|||||||||12
1733220760000|2024-12-03 10:12:40|||||||||37
1733220770000|2024-12-03 10:12:50|141.97||141.97||141.97||141.92||1
1733220780000|2024-12-03 10:13:00|141.92||141.92||141.97||141.92||2
1733220790000|2024-12-03 10:13:10|141.97||141.92||141.97||141.92||0
1733220810000|2024-12-03 10:13:30|141.97||141.92||141.97||141.92||0
1733220830000|2024-12-03 10:13:50|141.97||141.92||141.97||141.92||1
1733220840000|2024-12-03 10:14:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|0
1733220870000|2024-12-03 10:14:30|||||||||13
1733220930000|2024-12-03 10:15:30|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|117
1733220940000|2024-12-03 10:15:40|||||||||1
1733220960000|2024-12-03 10:16:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|130
1733220980000|2024-12-03 10:16:20|||||||||1
1733221000000|2024-12-03 10:16:40|||||||||19
1733221030000|2024-12-03 10:17:10|141.92||141.87||141.92||141.87||25
1733221040000|2024-12-03 10:17:20|||||||||1
1733221050000|2024-12-03 10:17:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|36
1733221080000|2024-12-03 10:18:00|||||||||1
1733221100000|2024-12-03 10:18:20|141.77|141.64|141.77|141.69|141.77|141.69|141.72|141.64|110
1733221110000|2024-12-03 10:18:30|||||||||8
1733221120000|2024-12-03 10:18:40|||||||||22
1733221130000|2024-12-03 10:18:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|42
1733221140000|2024-12-03 10:19:00|141.77||141.72||141.77||141.72||31
1733221150000|2024-12-03 10:19:10|141.77||141.72||141.77||141.72||18
1733221160000|2024-12-03 10:19:20|||||||||4
1733221170000|2024-12-03 10:19:30|141.77||141.72||141.77||141.72||3
1733221180000|2024-12-03 10:19:40|||||||||1
1733221200000|2024-12-03 10:20:00|||||||||13
1733221210000|2024-12-03 10:20:10|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|29
1733221220000|2024-12-03 10:20:20|141.77|141.69|141.77|141.69|141.77|141.69|141.72|141.69|4
1733221230000|2024-12-03 10:20:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|24
1733221250000|2024-12-03 10:20:50|141.77||141.72||141.77||141.72||4
1733221260000|2024-12-03 10:21:00|||||||||15
1733221290000|2024-12-03 10:21:30|||||||||3
1733221310000|2024-12-03 10:21:50|141.67|141.59|141.67|141.59|141.72|141.64|141.67|141.59|108
1733221320000|2024-12-03 10:22:00|141.72|141.64|141.72|141.64|141.72|141.64|141.67|141.59|39
1733221330000|2024-12-03 10:22:10|141.77||141.72||141.77||141.72||61
1733221340000|2024-12-03 10:22:20|||||||||12
1733221360000|2024-12-03 10:22:40|141.77||141.72||141.77||141.72||2
1733221390000|2024-12-03 10:23:10|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|47
1733221400000|2024-12-03 10:23:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|2
1733221440000|2024-12-03 10:24:00|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|41
1733221470000|2024-12-03 10:24:30|||||||||1
1733221490000|2024-12-03 10:24:50|||||||||1
1733221500000|2024-12-03 10:25:00|||||||||1
1733221510000|2024-12-03 10:25:10||141.59||141.64||141.64||141.59|30
1733221520000|2024-12-03 10:25:20|141.67|141.59|141.67|141.59|141.67|141.64|141.67|141.59|7
1733221530000|2024-12-03 10:25:30|141.72||141.67||141.72||141.67||2
1733221540000|2024-12-03 10:25:40|141.72||141.67||141.72||141.67||8
1733221550000|2024-12-03 10:25:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|1
1733221560000|2024-12-03 10:26:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|18
1733221570000|2024-12-03 10:26:10|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|1
1733221580000|2024-12-03 10:26:20|||||||||2
1733221590000|2024-12-03 10:26:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|120
1733221600000|2024-12-03 10:26:40|||||||||1
1733221610000|2024-12-03 10:26:50|||||||||3
1733221620000|2024-12-03 10:27:00|||||||||149
1733221630000|2024-12-03 10:27:10|||||||||2
1733221640000|2024-12-03 10:27:20|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|146
1733221650000|2024-12-03 10:27:30||141.64||141.64||141.64||141.59|6
1733221680000|2024-12-03 10:28:00|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|83
1733221700000|2024-12-03 10:28:20|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|25
1733221710000|2024-12-03 10:28:30|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|1
1733221720000|2024-12-03 10:28:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|17
1733221730000|2024-12-03 10:28:50|141.72||141.67||141.72||141.67||1
1733221750000|2024-12-03 10:29:10|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|752
1733221770000|2024-12-03 10:29:30|||||||||1
1733221780000|2024-12-03 10:29:40|||||||||11
1733221800000|2024-12-03 10:30:00|141.77||141.77||141.77||141.77||19
1733221810000|2024-12-03 10:30:10|141.72|141.69|141.77|141.64|141.77|141.69|141.72|141.64|14
1733221820000|2024-12-03 10:30:20|141.72|141.69|141.77|141.69|141.77|141.69|141.72|141.64|11
1733221850000|2024-12-03 10:30:50|141.82|141.74|141.82|141.74|141.87|141.79|141.82|141.74|534
1733221860000|2024-12-03 10:31:00|||||||||8
1733221870000|2024-12-03 10:31:10|||||||||1
1733221880000|2024-12-03 10:31:20|||||||||9
1733221890000|2024-12-03 10:31:30|141.72|141.64|141.72|141.59|141.72|141.64|141.67|141.59|422
1733221900000|2024-12-03 10:31:40||141.64||141.64||141.64||141.64|13
1733221920000|2024-12-03 10:32:00|141.77|141.69|141.77|141.64|141.77|141.69|141.72|141.64|107
1733221930000|2024-12-03 10:32:10|141.72||141.72||141.72||141.72||0
1733221950000|2024-12-03 10:32:30|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|13
1733221960000|2024-12-03 10:32:40|141.77||141.72||141.77||141.72||2
1733221980000|2024-12-03 10:33:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|140
1733221990000|2024-12-03 10:33:10|||||||||2
1733222020000|2024-12-03 10:33:40|||||||||1
1733222030000|2024-12-03 10:33:50|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|23
1733222040000|2024-12-03 10:34:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|88
1733222050000|2024-12-03 10:34:10|141.62|141.54|141.67|141.54|141.67|141.59|141.62|141.54|62
1733222060000|2024-12-03 10:34:20|141.62|141.59|141.67|141.59|141.67|141.59|141.62|141.54|16
1733222080000|2024-12-03 10:34:40|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|41
1733222090000|2024-12-03 10:34:50|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|2
1733222100000|2024-12-03 10:35:00||141.59||141.59||141.59||141.59|0
1733222110000|2024-12-03 10:35:10|||||||||62
1733222120000|2024-12-03 10:35:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|4
1733222160000|2024-12-03 10:36:00|||||||||12
1733222190000|2024-12-03 10:36:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|46
1733222200000|2024-12-03 10:36:40|||||||||6
1733222220000|2024-12-03 10:37:00|||||||||21
1733222230000|2024-12-03 10:37:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|6
1733222250000|2024-12-03 10:37:30|||||||||11
1733222260000|2024-12-03 10:37:40|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|6
1733222270000|2024-12-03 10:37:50|||||||||1
1733222280000|2024-12-03 10:38:00|||||||||1
1733222300000|2024-12-03 10:38:20|||||||||12
1733222320000|2024-12-03 10:38:40|141.67||141.62||141.67||141.62||21
1733222330000|2024-12-03 10:38:50|141.67||141.62||141.67||141.62||7
1733222360000|2024-12-03 10:39:20|||||||||126
1733222390000|2024-12-03 10:39:50|||||||||55
1733222400000|2024-12-03 10:40:00|||||||||1
1733222410000|2024-12-03 10:40:10|||||||||160
1733222420000|2024-12-03 10:40:20|||||||||2
1733222430000|2024-12-03 10:40:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.54|134
1733222470000|2024-12-03 10:41:10|141.62|141.54|141.67|141.54|141.67|141.59|141.62|141.54|21
1733222480000|2024-12-03 10:41:20|141.62||141.62||141.67||141.62||1
1733222490000|2024-12-03 10:41:30|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|27
1733222530000|2024-12-03 10:42:10||141.49||141.54||141.54||141.49|23
1733222540000|2024-12-03 10:42:20|141.57|141.49|141.57|141.49|141.57|141.54|141.57|141.49|1
1733222550000|2024-12-03 10:42:30|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.49|30
1733222560000|2024-12-03 10:42:40||141.49||141.54||141.54||141.49|3
1733222570000|2024-12-03 10:42:50|141.57|141.49|141.62|141.54|141.62|141.54|141.57|141.49|2
1733222580000|2024-12-03 10:43:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|42
1733222590000|2024-12-03 10:43:10|||||||||143
1733222600000|2024-12-03 10:43:20|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|89
1733222610000|2024-12-03 10:43:30|141.57|141.49|141.57|141.44|141.57|141.49|141.57|141.44|22
1733222620000|2024-12-03 10:43:40|141.52|141.49|141.57|141.44|141.57|141.49|141.52|141.44|45
1733222630000|2024-12-03 10:43:50|141.52|141.49|141.52|141.44|141.52|141.49|141.52|141.44|7
1733222690000|2024-12-03 10:44:50|141.47|141.39|141.52|141.39|141.52|141.44|141.47|141.39|36
1733222700000|2024-12-03 10:45:00|141.47|141.44|141.47|141.39|141.47|141.44|141.47|141.39|0
1733222710000|2024-12-03 10:45:10|141.52|141.44|141.37|141.29|141.52|141.44|141.37|141.29|1116
1733222720000|2024-12-03 10:45:20|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|121
1733222730000|2024-12-03 10:45:30|||||||||321
1733222740000|2024-12-03 10:45:40|||||||||4
1733222750000|2024-12-03 10:45:50|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|2
1733222780000|2024-12-03 10:46:20|||||||||18
1733222790000|2024-12-03 10:46:30|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|36
1733222800000|2024-12-03 10:46:40|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|2
1733222810000|2024-12-03 10:46:50|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|45
1733222830000|2024-12-03 10:47:10|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|99
1733222840000|2024-12-03 10:47:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|84
1733222860000|2024-12-03 10:47:40|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|30
1733222870000|2024-12-03 10:47:50|||||||||900
1733222880000|2024-12-03 10:48:00|||||||||1
1733222910000|2024-12-03 10:48:30|||||||||1
1733222950000|2024-12-03 10:49:10|||||||||13
1733222970000|2024-12-03 10:49:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|26
1733223000000|2024-12-03 10:50:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|17
1733223010000|2024-12-03 10:50:10|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|13
1733223030000|2024-12-03 10:50:30|||||||||19
1733223070000|2024-12-03 10:51:10|||||||||4
1733223120000|2024-12-03 10:52:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.34|21
1733223130000|2024-12-03 10:52:10|||||||||12
1733223180000|2024-12-03 10:53:00|||||||||7
1733223190000|2024-12-03 10:53:10|||||||||10
1733223210000|2024-12-03 10:53:30|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|24
1733223280000|2024-12-03 10:54:40||141.34||141.39||141.39||141.34|40
1733223290000|2024-12-03 10:54:50|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|65
1733223300000|2024-12-03 10:55:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|3
1733223320000|2024-12-03 10:55:20|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|12
1733223330000|2024-12-03 10:55:30|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|5
1733223350000|2024-12-03 10:55:50|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|75
1733223370000|2024-12-03 10:56:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.39|3
1733223420000|2024-12-03 10:57:00|||||||||911
1733223430000|2024-12-03 10:57:10|||||||||1
1733223450000|2024-12-03 10:57:30||141.39||141.44||141.44||141.39|13
1733223460000|2024-12-03 10:57:40||141.39||141.39||141.44||141.39|2
1733223470000|2024-12-03 10:57:50|141.47||141.47||141.47||141.47||4
1733223490000|2024-12-03 10:58:10|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|28
1733223530000|2024-12-03 10:58:50|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|8
1733223540000|2024-12-03 10:59:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|1
1733223550000|2024-12-03 10:59:10|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|10
1733223590000|2024-12-03 10:59:50|||||||||1
1733223600000|2024-12-03 11:00:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|13
1733223610000|2024-12-03 11:00:10||141.34||141.39||141.39||141.34|1
1733223620000|2024-12-03 11:00:20|141.42|141.34|141.42|141.34|141.42|141.39|141.42|141.34|0
1733223630000|2024-12-03 11:00:30|||||||||7
1733223670000|2024-12-03 11:01:10|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|18
1733223690000|2024-12-03 11:01:30||141.24||141.24||141.24||141.24|34
1733223700000|2024-12-03 11:01:40|141.32|141.29|141.32|141.24|141.32|141.29|141.32|141.24|18
1733223800000|2024-12-03 11:03:20|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|353
1733223810000|2024-12-03 11:03:30|141.22|141.14|141.22|141.09|141.22|141.14|141.22|141.09|101
1733223820000|2024-12-03 11:03:40|141.17||141.17||141.17||141.17||0
1733223830000|2024-12-03 11:03:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|126
1733223850000|2024-12-03 11:04:10|||||||||7
1733223860000|2024-12-03 11:04:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|98
1733223880000|2024-12-03 11:04:40|141.12|141.04|141.12|140.99|141.12|141.04|141.07|140.99|180
1733223890000|2024-12-03 11:04:50||141.04||141.04||141.04||140.99|2
1733223900000|2024-12-03 11:05:00||140.99||141.04||141.04||140.99|0
1733223910000|2024-12-03 11:05:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|24
1733223920000|2024-12-03 11:05:20|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|13
1733223940000|2024-12-03 11:05:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|12
1733223970000|2024-12-03 11:06:10|141.12|141.04|141.12|141.04|141.17|141.04|141.12|141.04|266
1733223980000|2024-12-03 11:06:20|141.17||141.12||141.17||141.12||165
1733223990000|2024-12-03 11:06:30|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|36
1733224010000|2024-12-03 11:06:50|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|126
1733224020000|2024-12-03 11:07:00|||||||||6
1733224050000|2024-12-03 11:07:30|||||||||513
1733224060000|2024-12-03 11:07:40|||||||||4
1733224080000|2024-12-03 11:08:00|||||||||42
1733224100000|2024-12-03 11:08:20|||||||||90
1733224120000|2024-12-03 11:08:40|||||||||27
1733224160000|2024-12-03 11:09:20|||||||||437
1733224170000|2024-12-03 11:09:30|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|177
1733224180000|2024-12-03 11:09:40|||||||||1
1733224190000|2024-12-03 11:09:50|||||||||2
1733224200000|2024-12-03 11:10:00|||||||||5
1733224210000|2024-12-03 11:10:10||140.84||140.89||140.89||140.84|28
1733224220000|2024-12-03 11:10:20|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|177
1733224240000|2024-12-03 11:10:40|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.84|270
1733224250000|2024-12-03 11:10:50|||||||||8
1733224260000|2024-12-03 11:11:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|12
1733224270000|2024-12-03 11:11:10|||||||||27
1733224280000|2024-12-03 11:11:20|||||||||81
1733224310000|2024-12-03 11:11:50|140.97|140.89|140.97|140.89|141.02|140.89|140.97|140.89|389
1733224320000|2024-12-03 11:12:00|141.02||141.02||141.02||141.02||9
1733224330000|2024-12-03 11:12:10|140.97|140.94|141.02|140.94|141.02|140.94|140.97|140.94|20
1733224340000|2024-12-03 11:12:20|141.07|140.89|141.02|140.89|141.07|140.89|141.02|140.89|106
1733224350000|2024-12-03 11:12:30||140.94||140.94||140.94||140.94|200
1733224360000|2024-12-03 11:12:40|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|26
1733224370000|2024-12-03 11:12:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|10
1733224380000|2024-12-03 11:13:00|141.02||140.97||141.02||140.97||20
1733224390000|2024-12-03 11:13:10|||||||||7
1733224400000|2024-12-03 11:13:20|||||||||1
1733224430000|2024-12-03 11:13:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|269
1733224440000|2024-12-03 11:14:00||140.79||140.79||140.79||140.79|32
1733224450000|2024-12-03 11:14:10|140.87||140.87||140.87||140.87||0
1733224460000|2024-12-03 11:14:20|||||||||3
1733224470000|2024-12-03 11:14:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|138
1733224480000|2024-12-03 11:14:40|||||||||37
1733224490000|2024-12-03 11:14:50|140.87|140.79|140.87|140.79|140.92|140.79|140.87|140.79|30
1733224500000|2024-12-03 11:15:00|||||||||5000
1733224510000|2024-12-03 11:15:10|||||||||6
1733224520000|2024-12-03 11:15:20|140.92||140.87||140.92||140.87||3
1733224530000|2024-12-03 11:15:30|140.92||140.87||140.92||140.87||17
1733224540000|2024-12-03 11:15:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.79|2
1733224550000|2024-12-03 11:15:50|||||||||9
1733224580000|2024-12-03 11:16:20|140.97||140.97||140.97||140.97||2
1733224590000|2024-12-03 11:16:30|140.92|140.89|140.97|140.89|140.97|140.89|140.92|140.89|12
1733224600000|2024-12-03 11:16:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.89|10
1733224610000|2024-12-03 11:16:50|140.97|140.89|140.97|140.89|140.97|140.94|140.97|140.89|113
1733224620000|2024-12-03 11:17:00|141.02||140.97||141.02||140.97||56
1733224630000|2024-12-03 11:17:10|141.02||140.97||141.02||140.97||0
1733224640000|2024-12-03 11:17:20|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|0
1733224650000|2024-12-03 11:17:30|||||||||3
1733224660000|2024-12-03 11:17:40|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|41
1733224680000|2024-12-03 11:18:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|11
1733224690000|2024-12-03 11:18:10|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|4
1733224700000|2024-12-03 11:18:20|141.02|140.94|141.02|140.94|141.07|140.99|141.02|140.94|0
1733224710000|2024-12-03 11:18:30|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.99|100
1733224720000|2024-12-03 11:18:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|11
1733224750000|2024-12-03 11:19:10|141.07||141.07||141.07||141.02||2
1733224760000|2024-12-03 11:19:20|141.02||141.02||141.07||141.02||16
1733224800000|2024-12-03 11:20:00|||||||||15
1733224840000|2024-12-03 11:20:40|||||||||244
1733224850000|2024-12-03 11:20:50|||||||||3
1733224860000|2024-12-03 11:21:00|||||||||29
1733224900000|2024-12-03 11:21:40||140.89||140.94||140.94||140.89|116
1733224920000|2024-12-03 11:22:00|||||||||98
1733224940000|2024-12-03 11:22:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|60
1733224950000|2024-12-03 11:22:30|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|319
1733224990000|2024-12-03 11:23:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|6
1733225030000|2024-12-03 11:23:50|141.02||141.02||141.02||141.02||10
1733225040000|2024-12-03 11:24:00|140.97||140.97||141.02||140.97||0
1733225050000|2024-12-03 11:24:10||140.84||140.89||140.89||140.84|6
1733225070000|2024-12-03 11:24:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|5
1733225110000|2024-12-03 11:25:10|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|35
1733225130000|2024-12-03 11:25:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|30
1733225140000|2024-12-03 11:25:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|2
1733225150000|2024-12-03 11:25:50|141.07||141.02||141.07||141.02||3
1733225160000|2024-12-03 11:26:00|||||||||5
1733225200000|2024-12-03 11:26:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|10
1733225220000|2024-12-03 11:27:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|4
1733225250000|2024-12-03 11:27:30|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|7
1733225270000|2024-12-03 11:27:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|28
1733225290000|2024-12-03 11:28:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|12
1733225320000|2024-12-03 11:28:40|||||||||2
1733225380000|2024-12-03 11:29:40|||||||||23
1733225450000|2024-12-03 11:30:50|||||||||7
1733225470000|2024-12-03 11:31:10||140.84||140.84||140.89||140.84|48
1733225480000|2024-12-03 11:31:20|140.92|140.89|140.92|140.84|140.92|140.89|140.92|140.84|20
1733225490000|2024-12-03 11:31:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|6
1733225500000|2024-12-03 11:31:40||140.84||140.89||140.89||140.84|1
1733225520000|2024-12-03 11:32:00|||||||||52
1733225580000|2024-12-03 11:33:00|||||||||10
1733225620000|2024-12-03 11:33:40|||||||||4
1733225650000|2024-12-03 11:34:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|52
1733225670000|2024-12-03 11:34:30|||||||||5
1733225690000|2024-12-03 11:34:50|140.97|140.89|141.02|140.89|141.02|140.94|140.97|140.89|9
1733225700000|2024-12-03 11:35:00||140.94||140.94||140.94||140.94|0
1733225710000|2024-12-03 11:35:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|19
1733225720000|2024-12-03 11:35:20|141.12||141.07||141.12||141.07||11
1733225730000|2024-12-03 11:35:30|141.12|141.04|141.12|140.99|141.12|141.04|141.12|140.99|1
1733225740000|2024-12-03 11:35:40||141.04||141.04||141.04||141.04|0
1733225750000|2024-12-03 11:35:50||140.99||141.04||141.04||140.99|6
1733225780000|2024-12-03 11:36:20|||||||||76
1733225840000|2024-12-03 11:37:20|||||||||411
1733225890000|2024-12-03 11:38:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|53
1733225920000|2024-12-03 11:38:40|||||||||1
1733225940000|2024-12-03 11:39:00|141.12|141.04|141.12|141.04|141.12|141.04|141.07|140.99|68
1733225970000|2024-12-03 11:39:30|||||||||1
1733225980000|2024-12-03 11:39:40|||||||||1
1733225990000|2024-12-03 11:39:50||140.99||140.99||140.99||140.99|2
1733226000000|2024-12-03 11:40:00|141.07||141.07||141.07||141.07||0
1733226030000|2024-12-03 11:40:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|309
1733226040000|2024-12-03 11:40:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1733226050000|2024-12-03 11:40:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|9
1733226070000|2024-12-03 11:41:10||140.79||140.84||140.84||140.79|6
1733226080000|2024-12-03 11:41:20|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|50
1733226090000|2024-12-03 11:41:30|||||||||64
1733226100000|2024-12-03 11:41:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|0
1733226110000|2024-12-03 11:41:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|0
1733226120000|2024-12-03 11:42:00|||||||||1
1733226130000|2024-12-03 11:42:10|||||||||2
1733226140000|2024-12-03 11:42:20|||||||||331
1733226180000|2024-12-03 11:43:00|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|19
1733226190000|2024-12-03 11:43:10|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|17
1733226200000|2024-12-03 11:43:20|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.79|2
1733226220000|2024-12-03 11:43:40||140.74||140.74||140.74||140.74|3
1733226230000|2024-12-03 11:43:50||140.79||140.79||140.79||140.79|0
1733226250000|2024-12-03 11:44:10|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|9
1733226260000|2024-12-03 11:44:20|140.87||140.87||140.87||140.87||2
1733226270000|2024-12-03 11:44:30||140.79||140.79||140.79||140.79|0
1733226290000|2024-12-03 11:44:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|1
1733226340000|2024-12-03 11:45:40|||||||||27
1733226370000|2024-12-03 11:46:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|74
1733226390000|2024-12-03 11:46:30|140.92|140.84|140.92|140.84|140.92|140.84|140.87|140.79|11
1733226420000|2024-12-03 11:47:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|33
1733226440000|2024-12-03 11:47:20|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|25
1733226460000|2024-12-03 11:47:40|||||||||601
1733226470000|2024-12-03 11:47:50|||||||||2
1733226530000|2024-12-03 11:48:50|||||||||15
1733226570000|2024-12-03 11:49:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|109
1733226580000|2024-12-03 11:49:40||140.89||140.94||140.94||140.89|67
1733226600000|2024-12-03 11:50:00|140.97|140.89|140.97|140.89|141.02|140.94|140.97|140.89|13
1733226610000|2024-12-03 11:50:10|141.02||140.97||141.02||140.97||1
1733226630000|2024-12-03 11:50:30||140.84||140.89||140.89||140.84|14
1733226640000|2024-12-03 11:50:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|3
1733226690000|2024-12-03 11:51:30|||||||||5
1733226710000|2024-12-03 11:51:50|||||||||3
1733226730000|2024-12-03 11:52:10|||||||||4
1733226760000|2024-12-03 11:52:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|16
1733226780000|2024-12-03 11:53:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|15
1733226790000|2024-12-03 11:53:10|||||||||24
1733226800000|2024-12-03 11:53:20|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|92
1733226820000|2024-12-03 11:53:40|||||||||1
1733226890000|2024-12-03 11:54:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|14
1733226900000|2024-12-03 11:55:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|7
1733226910000|2024-12-03 11:55:10|141.02||140.97||141.02||140.97||8
1733226920000|2024-12-03 11:55:20|||||||||17
1733226940000|2024-12-03 11:55:40|||||||||1
1733226950000|2024-12-03 11:55:50||140.84||140.84||140.89||140.84|18
1733226960000|2024-12-03 11:56:00||140.89||140.89||140.89||140.89|0
1733226970000|2024-12-03 11:56:10|141.02||140.97||141.02||140.97||252
1733226980000|2024-12-03 11:56:20|141.02|140.94|141.02|140.89|141.02|140.94|141.02|140.89|20
1733227000000|2024-12-03 11:56:40||140.94||140.94||140.94||140.94|6
1733227010000|2024-12-03 11:56:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1733227020000|2024-12-03 11:57:00|141.02||141.02||141.02||140.97||0
1733227030000|2024-12-03 11:57:10|140.97||141.02||141.02||140.97||900
1733227040000|2024-12-03 11:57:20|140.97||140.97||141.02||140.97||0
1733227050000|2024-12-03 11:57:30|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|12
1733227070000|2024-12-03 11:57:50|||||||||20
1733227080000|2024-12-03 11:58:00|||||||||160
1733227100000|2024-12-03 11:58:20|||||||||338
1733227170000|2024-12-03 11:59:30|||||||||82
1733227180000|2024-12-03 11:59:40|||||||||21
1733227190000|2024-12-03 11:59:50|||||||||14
1733227210000|2024-12-03 12:00:10|||||||||7
1733227220000|2024-12-03 12:00:20|||||||||58
1733227230000|2024-12-03 12:00:30|||||||||1
1733227250000|2024-12-03 12:00:50|||||||||3
1733227270000|2024-12-03 12:01:10|||||||||3
1733227280000|2024-12-03 12:01:20|||||||||6
1733227380000|2024-12-03 12:03:00|||||||||1
1733227400000|2024-12-03 12:03:20|||||||||18
1733227410000|2024-12-03 12:03:30|||||||||4
1733227430000|2024-12-03 12:03:50|||||||||1
1733227460000|2024-12-03 12:04:20|||||||||417
1733227470000|2024-12-03 12:04:30|||||||||25
1733227480000|2024-12-03 12:04:40|||||||||15
1733227530000|2024-12-03 12:05:30|||||||||2
1733227550000|2024-12-03 12:05:50|||||||||7
1733227560000|2024-12-03 12:06:00|||||||||9
1733227590000|2024-12-03 12:06:30|||||||||1
1733227670000|2024-12-03 12:07:50|||||||||1
1733227680000|2024-12-03 12:08:00|||||||||200
1733227690000|2024-12-03 12:08:10|||||||||193
1733227720000|2024-12-03 12:08:40|140.97|140.89|141.02|140.89|141.02|140.89|140.97|140.89|107
1733227730000|2024-12-03 12:08:50||140.94||140.94||140.94||140.94|2
1733227760000|2024-12-03 12:09:20|||||||||2
1733227770000|2024-12-03 12:09:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|34
1733227780000|2024-12-03 12:09:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|20
1733227800000|2024-12-03 12:10:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|14
1733227820000|2024-12-03 12:10:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|2
1733227840000|2024-12-03 12:10:40|||||||||2
1733227850000|2024-12-03 12:10:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|0
1733227910000|2024-12-03 12:11:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|41
1733227930000|2024-12-03 12:12:10|||||||||23
1733227960000|2024-12-03 12:12:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|45
1733227970000|2024-12-03 12:12:50|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|43
1733227980000|2024-12-03 12:13:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|2
1733228020000|2024-12-03 12:13:40|||||||||8
1733228030000|2024-12-03 12:13:50|||||||||1
1733228060000|2024-12-03 12:14:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|38
1733228070000|2024-12-03 12:14:30|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|28
1733228080000|2024-12-03 12:14:40|140.92||140.92||140.92||140.87||12
1733228090000|2024-12-03 12:14:50|140.87|140.84|140.92|140.84|140.97|140.89|140.87|140.84|20
1733228100000|2024-12-03 12:15:00|||||||||1
1733228150000|2024-12-03 12:15:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|18
1733228160000|2024-12-03 12:16:00||140.84||140.89||140.89||140.84|80
1733228180000|2024-12-03 12:16:20|140.92|140.84|140.97|140.84|140.97|140.84|140.92|140.84|15
1733228190000|2024-12-03 12:16:30|140.92||140.92||140.92||140.92||0
1733228210000|2024-12-03 12:16:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|2
1733228230000|2024-12-03 12:17:10|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|4
1733228240000|2024-12-03 12:17:20|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|4
1733228250000|2024-12-03 12:17:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1733228290000|2024-12-03 12:18:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|8
1733228310000|2024-12-03 12:18:30|||||||||7
1733228330000|2024-12-03 12:18:50|||||||||5
1733228340000|2024-12-03 12:19:00|||||||||245
1733228350000|2024-12-03 12:19:10|||||||||1
1733228370000|2024-12-03 12:19:30|||||||||18
1733228380000|2024-12-03 12:19:40|||||||||1
1733228430000|2024-12-03 12:20:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|39
1733228440000|2024-12-03 12:20:40|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|26
1733228460000|2024-12-03 12:21:00|||||||||539
1733228470000|2024-12-03 12:21:10|||||||||1072
1733228480000|2024-12-03 12:21:20|||||||||421
1733228490000|2024-12-03 12:21:30|||||||||55
1733228500000|2024-12-03 12:21:40|||||||||19
1733228510000|2024-12-03 12:21:50|||||||||21
1733228520000|2024-12-03 12:22:00|||||||||51
1733228530000|2024-12-03 12:22:10|||||||||13
1733228540000|2024-12-03 12:22:20|||||||||2
1733228550000|2024-12-03 12:22:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|710
1733228560000|2024-12-03 12:22:40|||||||||310
1733228570000|2024-12-03 12:22:50|||||||||56
1733228580000|2024-12-03 12:23:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|201
1733228600000|2024-12-03 12:23:20|||||||||10
1733228620000|2024-12-03 12:23:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|39
1733228630000|2024-12-03 12:23:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|801
1733228640000|2024-12-03 12:24:00|||||||||7
1733228650000|2024-12-03 12:24:10|||||||||7
1733228660000|2024-12-03 12:24:20|||||||||11
1733228690000|2024-12-03 12:24:50|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.74|82
1733228700000|2024-12-03 12:25:00||140.79||140.79||140.79||140.79|0
1733228780000|2024-12-03 12:26:20|||||||||70
1733228790000|2024-12-03 12:26:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|120
1733228800000|2024-12-03 12:26:40|||||||||1
1733228810000|2024-12-03 12:26:50|||||||||2
1733228820000|2024-12-03 12:27:00||140.79||140.84||140.84||140.79|1
1733228840000|2024-12-03 12:27:20|||||||||8
1733228850000|2024-12-03 12:27:30||140.79||140.84||140.84||140.79|0
1733228890000|2024-12-03 12:28:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|0
1733228900000|2024-12-03 12:28:20|||||||||25
1733228910000|2024-12-03 12:28:30|||||||||1
1733228940000|2024-12-03 12:29:00|||||||||1
1733228950000|2024-12-03 12:29:10|||||||||8
1733228980000|2024-12-03 12:29:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|36
1733229030000|2024-12-03 12:30:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|203
1733229040000|2024-12-03 12:30:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|12
1733229070000|2024-12-03 12:31:10|140.97|140.89|140.97|140.84|140.97|140.89|140.97|140.84|17
1733229080000|2024-12-03 12:31:20|140.92||140.97||140.97||140.92||12
1733229090000|2024-12-03 12:31:30||140.89||140.89||140.89||140.89|3
1733229150000|2024-12-03 12:32:30|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|177
1733229160000|2024-12-03 12:32:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.89|4
1733229170000|2024-12-03 12:32:50||140.89||140.94||140.94||140.89|0
1733229200000|2024-12-03 12:33:20||140.89||140.94||140.94||140.89|0
1733229230000|2024-12-03 12:33:50|||||||||176
1733229350000|2024-12-03 12:35:50|||||||||6
1733229370000|2024-12-03 12:36:10||140.89||140.94||140.94||140.89|91
1733229420000|2024-12-03 12:37:00|||||||||212
1733229440000|2024-12-03 12:37:20|||||||||20
1733229480000|2024-12-03 12:38:00|||||||||32
1733229510000|2024-12-03 12:38:30|||||||||102
1733229520000|2024-12-03 12:38:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|51
1733229560000|2024-12-03 12:39:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|80
1733229620000|2024-12-03 12:40:20|||||||||43
1733229690000|2024-12-03 12:41:30|||||||||7
1733229760000|2024-12-03 12:42:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|22
1733229860000|2024-12-03 12:44:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|59
1733229890000|2024-12-03 12:44:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|19
1733229900000|2024-12-03 12:45:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|6
1733229910000|2024-12-03 12:45:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|50
1733230070000|2024-12-03 12:47:50|||||||||1
1733230090000|2024-12-03 12:48:10|||||||||1
1733230120000|2024-12-03 12:48:40|||||||||44
1733230130000|2024-12-03 12:48:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|39
1733230170000|2024-12-03 12:49:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|44
1733230180000|2024-12-03 12:49:40|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.89|2
1733230200000|2024-12-03 12:50:00|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|19
1733230210000|2024-12-03 12:50:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|1
1733230260000|2024-12-03 12:51:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|17
1733230280000|2024-12-03 12:51:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|24
1733230320000|2024-12-03 12:52:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|7
1733230370000|2024-12-03 12:52:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|72
1733230380000|2024-12-03 12:53:00|141.07||141.02||141.07||141.02||46
1733230400000|2024-12-03 12:53:20|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|5
1733230410000|2024-12-03 12:53:30|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|64
1733230420000|2024-12-03 12:53:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|1
1733230430000|2024-12-03 12:53:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|6
1733230450000|2024-12-03 12:54:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|232
1733230460000|2024-12-03 12:54:20|||||||||4
1733230480000|2024-12-03 12:54:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|266
1733230530000|2024-12-03 12:55:30|||||||||5
1733230580000|2024-12-03 12:56:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|14
1733230600000|2024-12-03 12:56:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|192
1733230610000|2024-12-03 12:56:50|||||||||19
1733230620000|2024-12-03 12:57:00|141.12||141.07||141.12||141.07||1
1733230630000|2024-12-03 12:57:10|141.12||141.07||141.12||141.07||2
1733230640000|2024-12-03 12:57:20|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|11
1733230650000|2024-12-03 12:57:30|||||||||1
1733230660000|2024-12-03 12:57:40||140.99||141.04||141.04||140.99|22
1733230670000|2024-12-03 12:57:50|||||||||1
1733230710000|2024-12-03 12:58:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|12
1733230730000|2024-12-03 12:58:50|||||||||50
1733230790000|2024-12-03 12:59:50|||||||||3
1733230800000|2024-12-03 13:00:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|28
1733230810000|2024-12-03 13:00:10|||||||||1
1733230820000|2024-12-03 13:00:20|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.04|12
1733230840000|2024-12-03 13:00:40|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|24
1733230860000|2024-12-03 13:01:00|141.27||141.22||141.27||141.22||22
1733230890000|2024-12-03 13:01:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|41
1733230910000|2024-12-03 13:01:50|||||||||5
1733231000000|2024-12-03 13:03:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|18
1733231020000|2024-12-03 13:03:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|8
1733231030000|2024-12-03 13:03:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|64
1733231040000|2024-12-03 13:04:00|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|9
1733231050000|2024-12-03 13:04:10|||||||||5
1733231060000|2024-12-03 13:04:20|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|18
1733231070000|2024-12-03 13:04:30|141.37||141.32||141.37||141.32||12
1733231090000|2024-12-03 13:04:50|||||||||2
1733231120000|2024-12-03 13:05:20|||||||||1
1733231130000|2024-12-03 13:05:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|12
1733231160000|2024-12-03 13:06:00|||||||||1
1733231190000|2024-12-03 13:06:30|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|10
1733231220000|2024-12-03 13:07:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|67
1733231260000|2024-12-03 13:07:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|14
1733231280000|2024-12-03 13:08:00|||||||||3
1733231290000|2024-12-03 13:08:10|||||||||1
1733231300000|2024-12-03 13:08:20|||||||||2
1733231350000|2024-12-03 13:09:10|||||||||6
1733231360000|2024-12-03 13:09:20|||||||||1
1733231410000|2024-12-03 13:10:10|||||||||1
1733231440000|2024-12-03 13:10:40|||||||||21
1733231450000|2024-12-03 13:10:50|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.24|16
1733231470000|2024-12-03 13:11:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|151
1733231480000|2024-12-03 13:11:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.09|20
1733231510000|2024-12-03 13:11:50||141.09||141.14||141.14||141.09|2
1733231520000|2024-12-03 13:12:00|||||||||3
1733231540000|2024-12-03 13:12:20|||||||||18
1733231600000|2024-12-03 13:13:20|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|59
1733231610000|2024-12-03 13:13:30|141.17|141.09|141.17|141.09|141.17|141.14|141.17|141.09|11
1733231630000|2024-12-03 13:13:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|29
1733231640000|2024-12-03 13:14:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|100
1733231670000|2024-12-03 13:14:30|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|26
1733231680000|2024-12-03 13:14:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|18
1733231700000|2024-12-03 13:15:00|141.22|141.14|141.22|141.14|141.27|141.14|141.22|141.14|61
1733231750000|2024-12-03 13:15:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|8
1733231760000|2024-12-03 13:16:00|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|3
1733231770000|2024-12-03 13:16:10|141.27|141.19|141.27|141.14|141.27|141.19|141.27|141.14|31
1733231780000|2024-12-03 13:16:20||141.19||141.14||141.19||141.14|6
1733231790000|2024-12-03 13:16:30|141.22||141.22||141.22||141.22||0
1733231800000|2024-12-03 13:16:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.14|3
1733231810000|2024-12-03 13:16:50|141.22|141.14|141.27|141.14|141.27|141.14|141.22|141.14|0
1733231820000|2024-12-03 13:17:00|141.32|141.24|141.27|141.19|141.32|141.24|141.27|141.19|539
1733231830000|2024-12-03 13:17:10|||||||||3
1733231840000|2024-12-03 13:17:20||141.14||141.19||141.19||141.14|40
1733231850000|2024-12-03 13:17:30|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|4
1733231860000|2024-12-03 13:17:40|141.27||141.27||141.27||141.22||0
1733231870000|2024-12-03 13:17:50|141.22|141.19|141.27|141.19|141.27|141.19|141.22|141.19|11
1733231910000|2024-12-03 13:18:30|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|51
1733231930000|2024-12-03 13:18:50||141.19||141.24||141.24||141.19|0
1733231980000|2024-12-03 13:19:40|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|1
1733231990000|2024-12-03 13:19:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|46
1733232000000|2024-12-03 13:20:00||141.19||141.24||141.24||141.19|39
1733232010000|2024-12-03 13:20:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|20
1733232020000|2024-12-03 13:20:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.19|1
1733232030000|2024-12-03 13:20:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|0
1733232050000|2024-12-03 13:20:50|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|17
1733232070000|2024-12-03 13:21:10||141.19||141.19||141.19||141.19|3
1733232080000|2024-12-03 13:21:20|141.27|141.24|141.32|141.24|141.32|141.24|141.27|141.19|41
1733232150000|2024-12-03 13:22:30|141.27|141.19|141.32|141.19|141.32|141.19|141.27|141.19|44
1733232160000|2024-12-03 13:22:40||141.24||141.24||141.24||141.24|2
1733232180000|2024-12-03 13:23:00|||||||||7
1733232200000|2024-12-03 13:23:20|||||||||3
1733232240000|2024-12-03 13:24:00||141.19||141.24||141.24||141.19|25
1733232250000|2024-12-03 13:24:10|141.27|141.19|141.32|141.24|141.32|141.24|141.27|141.19|80
1733232270000|2024-12-03 13:24:30|||||||||26
1733232280000|2024-12-03 13:24:40|141.27|141.19|141.32|141.24|141.32|141.24|141.27|141.19|58
1733232290000|2024-12-03 13:24:50|||||||||111
1733232300000|2024-12-03 13:25:00||141.19||141.24||141.24||141.19|40
1733232370000|2024-12-03 13:26:10|||||||||12
1733232390000|2024-12-03 13:26:30|||||||||17
1733232420000|2024-12-03 13:27:00|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|61
1733232440000|2024-12-03 13:27:20|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|35
1733232450000|2024-12-03 13:27:30|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|46
1733232460000|2024-12-03 13:27:40|||||||||9
1733232470000|2024-12-03 13:27:50|141.32|141.24|141.37|141.24|141.37|141.29|141.32|141.24|77
1733232480000|2024-12-03 13:28:00|141.32|141.29|141.37|141.24|141.37|141.29|141.32|141.24|40
1733232490000|2024-12-03 13:28:10|141.32||141.37||141.37||141.32||26
1733232510000|2024-12-03 13:28:30|141.32|141.29|141.37|141.29|141.37|141.29|141.32|141.29|51
1733232520000|2024-12-03 13:28:40|||||||||3
1733232530000|2024-12-03 13:28:50|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|85
1733232540000|2024-12-03 13:29:00|||||||||1
1733232550000|2024-12-03 13:29:10||141.24||141.29||141.29||141.24|59
1733232560000|2024-12-03 13:29:20|||||||||24
1733232580000|2024-12-03 13:29:40|||||||||201
1733232590000|2024-12-03 13:29:50|||||||||2
1733232600000|2024-12-03 13:30:00|||||||||6
1733232640000|2024-12-03 13:30:40|141.32|141.24|141.27|141.14|141.32|141.24|141.27|141.14|406
1733232650000|2024-12-03 13:30:50|141.22|141.19|141.27|141.19|141.27|141.19|141.22|141.19|26
1733232660000|2024-12-03 13:31:00|||||||||5
1733232680000|2024-12-03 13:31:20|||||||||177
1733232690000|2024-12-03 13:31:30|141.22|141.14|141.27|141.19|141.27|141.19|141.22|141.14|58
1733232700000|2024-12-03 13:31:40|||||||||10
1733232710000|2024-12-03 13:31:50||141.14||141.14||141.14||141.14|47
1733232720000|2024-12-03 13:32:00|141.22||141.22||141.27||141.22||74
1733232740000|2024-12-03 13:32:20|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|347
1733232750000|2024-12-03 13:32:30|||||||||24
1733232760000|2024-12-03 13:32:40|||||||||43
1733232770000|2024-12-03 13:32:50|||||||||3
1733232780000|2024-12-03 13:33:00|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|218
1733232790000|2024-12-03 13:33:10|||||||||4
1733232800000|2024-12-03 13:33:20|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|226
1733232830000|2024-12-03 13:33:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|40
1733232840000|2024-12-03 13:34:00|||||||||1
1733232860000|2024-12-03 13:34:20|141.22|141.14|141.22|141.14|141.22|141.14|141.17|141.14|84
1733232910000|2024-12-03 13:35:10|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|313
1733232920000|2024-12-03 13:35:20|||||||||1
1733232960000|2024-12-03 13:36:00|||||||||18
1733232980000|2024-12-03 13:36:20|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|243
1733232990000|2024-12-03 13:36:30|141.32|141.24|141.42|141.34|141.42|141.34|141.32|141.24|381
1733233010000|2024-12-03 13:36:50|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|353
1733233020000|2024-12-03 13:37:00|141.32|141.24|141.32|141.24|141.37|141.29|141.32|141.24|91
1733233030000|2024-12-03 13:37:10||141.19||141.24||141.24||141.19|42
1733233040000|2024-12-03 13:37:20|||||||||159
1733233050000|2024-12-03 13:37:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|130
1733233060000|2024-12-03 13:37:40|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|974
1733233070000|2024-12-03 13:37:50|||||||||98
1733233080000|2024-12-03 13:38:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|269
1733233100000|2024-12-03 13:38:20|141.37|141.29|141.37|141.24|141.37|141.29|141.32|141.24|245
1733233110000|2024-12-03 13:38:30|141.32|141.29|141.37|141.29|141.37|141.29|141.32|141.29|13
1733233120000|2024-12-03 13:38:40|||||||||16
1733233140000|2024-12-03 13:39:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|33
1733233160000|2024-12-03 13:39:20|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|106
1733233170000|2024-12-03 13:39:30|||||||||11
1733233180000|2024-12-03 13:39:40|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|30
1733233190000|2024-12-03 13:39:50|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|92
1733233260000|2024-12-03 13:41:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|270
1733233270000|2024-12-03 13:41:10|||||||||32
1733233280000|2024-12-03 13:41:20|||||||||1
1733233290000|2024-12-03 13:41:30|||||||||1
1733233300000|2024-12-03 13:41:40|||||||||3
1733233310000|2024-12-03 13:41:50|141.37|141.29|141.42|141.34|141.42|141.34|141.37|141.29|63
1733233320000|2024-12-03 13:42:00|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|32
1733233330000|2024-12-03 13:42:10|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|50
1733233370000|2024-12-03 13:42:50||141.24||141.29||141.29||141.24|49
1733233420000|2024-12-03 13:43:40|||||||||45
1733233440000|2024-12-03 13:44:00|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|47
1733233490000|2024-12-03 13:44:50|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|33
1733233530000|2024-12-03 13:45:30|||||||||1
1733233540000|2024-12-03 13:45:40|141.22|141.14|141.22|141.09|141.22|141.19|141.22|141.09|31
1733233550000|2024-12-03 13:45:50|141.17||141.17||141.22||141.17||0
1733233560000|2024-12-03 13:46:00|141.22|141.14|141.22|141.09|141.22|141.14|141.22|141.09|87
1733233570000|2024-12-03 13:46:10|141.17||141.22||141.22||141.17||1
1733233580000|2024-12-03 13:46:20|141.17|141.14|141.17|141.09|141.17|141.14|141.17|141.09|0
1733233590000|2024-12-03 13:46:30|141.22||141.17||141.22||141.17||4
1733233600000|2024-12-03 13:46:40|141.22||141.17||141.22||141.17||4
1733233610000|2024-12-03 13:46:50|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|21
1733233620000|2024-12-03 13:47:00|||||||||1
1733233630000|2024-12-03 13:47:10|141.17|141.09|141.22|141.09|141.22|141.09|141.17|141.09|9
1733233640000|2024-12-03 13:47:20|141.17|141.14|141.22|141.14|141.22|141.14|141.17|141.14|0
1733233650000|2024-12-03 13:47:30||141.09||141.14||141.14||141.09|30
1733233660000|2024-12-03 13:47:40||141.09||141.14||141.14||141.09|0
1733233720000|2024-12-03 13:48:40|141.27||141.22||141.27||141.22||30
1733233740000|2024-12-03 13:49:00|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|71
1733233750000|2024-12-03 13:49:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|303
1733233780000|2024-12-03 13:49:40|||||||||6
1733233800000|2024-12-03 13:50:00|141.22|141.14|141.22|141.09|141.22|141.14|141.22|141.09|28
1733233810000|2024-12-03 13:50:10|141.17||141.17||141.22||141.17||7
1733233820000|2024-12-03 13:50:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|2
1733233840000|2024-12-03 13:50:40|||||||||3
1733233850000|2024-12-03 13:50:50||141.09||141.09||141.14||141.09|2
1733233860000|2024-12-03 13:51:00|141.17||141.17||141.22||141.17||0
1733233870000|2024-12-03 13:51:10|||||||||5
1733233900000|2024-12-03 13:51:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|95
1733233910000|2024-12-03 13:51:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|59
1733233970000|2024-12-03 13:52:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|99
1733233980000|2024-12-03 13:53:00|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|65
1733233990000|2024-12-03 13:53:10|||||||||27
1733234000000|2024-12-03 13:53:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|15
1733234010000|2024-12-03 13:53:30|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|58
1733234020000|2024-12-03 13:53:40|140.97|140.89|140.97|140.89|140.97|140.94|140.97|140.89|107
1733234040000|2024-12-03 13:54:00|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|22
1733234050000|2024-12-03 13:54:10|||||||||6
1733234060000|2024-12-03 13:54:20|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|5
1733234070000|2024-12-03 13:54:30|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|44
1733234100000|2024-12-03 13:55:00|||||||||5
1733234110000|2024-12-03 13:55:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|18
1733234120000|2024-12-03 13:55:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|12
1733234140000|2024-12-03 13:55:40|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|69
1733234170000|2024-12-03 13:56:10|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|136
1733234180000|2024-12-03 13:56:20||140.94||140.94||140.94||140.94|0
1733234190000|2024-12-03 13:56:30|141.02|140.99|141.02|140.94|141.07|140.99|141.02|140.94|113
1733234200000|2024-12-03 13:56:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|9
1733234220000|2024-12-03 13:57:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|341
1733234230000|2024-12-03 13:57:10|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|147
1733234240000|2024-12-03 13:57:20|140.92|140.84|140.97|140.84|140.97|140.89|140.92|140.84|37
1733234250000|2024-12-03 13:57:30|140.92|140.89|140.97|140.89|140.97|140.89|140.92|140.89|2
1733234260000|2024-12-03 13:57:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|61
1733234280000|2024-12-03 13:58:00|||||||||1
1733234290000|2024-12-03 13:58:10|||||||||4
1733234300000|2024-12-03 13:58:20|140.87|140.79|140.87|140.79|140.92|140.79|140.87|140.79|49
1733234310000|2024-12-03 13:58:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|2
1733234320000|2024-12-03 13:58:40|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|2
1733234330000|2024-12-03 13:58:50|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|1
1733234340000|2024-12-03 13:59:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|7
1733234350000|2024-12-03 13:59:10|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|4
1733234360000|2024-12-03 13:59:20|140.97||140.97||140.97||140.97||13
1733234370000|2024-12-03 13:59:30|140.92||140.92||140.97||140.92||0
1733234380000|2024-12-03 13:59:40|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|36
1733234390000|2024-12-03 13:59:50|140.97||140.92||140.97||140.92||0
1733234400000|2024-12-03 14:00:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|0
1733234430000|2024-12-03 14:00:30|141.02||140.97||141.02||140.97||19
1733234440000|2024-12-03 14:00:40|||||||||4
1733234460000|2024-12-03 14:01:00|141.02||140.97||141.02||140.97||18
1733234470000|2024-12-03 14:01:10|141.02|140.94|141.07|140.99|141.07|140.99|140.97|140.94|132
1733234520000|2024-12-03 14:02:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|27
1733234530000|2024-12-03 14:02:10|||||||||14
1733234550000|2024-12-03 14:02:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|18
1733234560000|2024-12-03 14:02:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|31
1733234580000|2024-12-03 14:03:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|53
1733234590000|2024-12-03 14:03:10|||||||||5
1733234600000|2024-12-03 14:03:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|5
1733234610000|2024-12-03 14:03:30|||||||||3
1733234640000|2024-12-03 14:04:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|51
1733234710000|2024-12-03 14:05:10|||||||||7
1733234720000|2024-12-03 14:05:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|12
1733234730000|2024-12-03 14:05:30|||||||||21
1733234740000|2024-12-03 14:05:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|5
1733234830000|2024-12-03 14:07:10|||||||||3
1733234840000|2024-12-03 14:07:20||140.84||140.84||140.89||140.84|0
1733234850000|2024-12-03 14:07:30|140.92|140.89|140.92|140.84|140.92|140.89|140.92|140.84|41
1733234860000|2024-12-03 14:07:40|||||||||1
1733234870000|2024-12-03 14:07:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|71
1733234880000|2024-12-03 14:08:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|31
1733234900000|2024-12-03 14:08:20|140.87|140.79|140.87|140.74|140.87|140.79|140.87|140.74|13
1733234910000|2024-12-03 14:08:30||140.79||140.79||140.79||140.79|0
1733234920000|2024-12-03 14:08:40|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|40
1733234930000|2024-12-03 14:08:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|55
1733234950000|2024-12-03 14:09:10|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|35
1733234960000|2024-12-03 14:09:20||140.79||140.84||140.84||140.79|0
1733234970000|2024-12-03 14:09:30|||||||||42
1733234980000|2024-12-03 14:09:40|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|10
1733234990000|2024-12-03 14:09:50||140.79||140.84||140.84||140.79|1
1733235000000|2024-12-03 14:10:00|||||||||3
1733235020000|2024-12-03 14:10:20|||||||||17
1733235040000|2024-12-03 14:10:40||140.79||140.79||140.84||140.79|32
1733235050000|2024-12-03 14:10:50|140.87||140.87||140.87||140.87||14
1733235060000|2024-12-03 14:11:00|140.92|140.84|140.92|140.79|140.92|140.84|140.92|140.79|6
1733235070000|2024-12-03 14:11:10|140.87||140.87||140.87||140.87||2
1733235080000|2024-12-03 14:11:20|||||||||11
1733235090000|2024-12-03 14:11:30|||||||||1
1733235120000|2024-12-03 14:12:00|||||||||24
1733235140000|2024-12-03 14:12:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|50
1733235160000|2024-12-03 14:12:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|10
1733235230000|2024-12-03 14:13:50||140.74||140.74||140.74||140.74|13
1733235240000|2024-12-03 14:14:00|140.82||140.82||140.82||140.82||0
1733235250000|2024-12-03 14:14:10|||||||||4
1733235260000|2024-12-03 14:14:20|||||||||1
1733235270000|2024-12-03 14:14:30|140.87||140.82||140.87||140.82||13
1733235290000|2024-12-03 14:14:50|||||||||55
1733235300000|2024-12-03 14:15:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|250
1733235330000|2024-12-03 14:15:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|38
1733235360000|2024-12-03 14:16:00|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|105
1733235370000|2024-12-03 14:16:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|14
1733235380000|2024-12-03 14:16:20|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|43
1733235420000|2024-12-03 14:17:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|28
1733235430000|2024-12-03 14:17:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.59|33
1733235440000|2024-12-03 14:17:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|0
1733235450000|2024-12-03 14:17:30|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|76
1733235470000|2024-12-03 14:17:50|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|102
1733235480000|2024-12-03 14:18:00|||||||||1
1733235490000|2024-12-03 14:18:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|103
1733235500000|2024-12-03 14:18:20|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.59|20
1733235510000|2024-12-03 14:18:30||140.59||140.64||140.64||140.59|0
1733235520000|2024-12-03 14:18:40||140.59||140.64||140.64||140.59|0
1733235530000|2024-12-03 14:18:50|140.67|140.59|140.67|140.59|140.67|140.64|140.67|140.59|5
1733235540000|2024-12-03 14:19:00|||||||||2
1733235550000|2024-12-03 14:19:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|13
1733235560000|2024-12-03 14:19:20|||||||||1
1733235570000|2024-12-03 14:19:30|140.77|140.69|140.77|140.64|140.77|140.69|140.77|140.64|5
1733235580000|2024-12-03 14:19:40|140.72|140.69|140.77|140.69|140.77|140.69|140.72|140.64|69
1733235630000|2024-12-03 14:20:30|||||||||2
1733235640000|2024-12-03 14:20:40|||||||||7
1733235660000|2024-12-03 14:21:00|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|105
1733235670000|2024-12-03 14:21:10|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|13
1733235680000|2024-12-03 14:21:20|140.87|140.69|140.87|140.79|140.87|140.79|140.87|140.69|9
1733235690000|2024-12-03 14:21:30|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|2
1733235700000|2024-12-03 14:21:40|140.82|140.74|140.87|140.74|140.87|140.74|140.82|140.74|4338
1733235710000|2024-12-03 14:21:50|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.79|1
1733235720000|2024-12-03 14:22:00||140.74||140.79||140.79||140.74|103
1733235730000|2024-12-03 14:22:10|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.74|11
1733235740000|2024-12-03 14:22:20|140.82||140.82||140.82||140.82||0
1733235750000|2024-12-03 14:22:30|140.87|140.79|140.87|140.74|140.87|140.79|140.87|140.74|18
1733235760000|2024-12-03 14:22:40|140.82|140.79|140.82|140.74|140.82|140.79|140.82|140.74|10
1733235780000|2024-12-03 14:23:00|||||||||134
1733235830000|2024-12-03 14:23:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|115
1733235890000|2024-12-03 14:24:50|||||||||1
1733235900000|2024-12-03 14:25:00|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|142
1733235910000|2024-12-03 14:25:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|24
1733235930000|2024-12-03 14:25:30|||||||||3
1733235950000|2024-12-03 14:25:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|17
1733235970000|2024-12-03 14:26:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|90
1733235980000|2024-12-03 14:26:20|140.72|140.64|140.77|140.64|140.77|140.64|140.72|140.64|39
1733235990000|2024-12-03 14:26:30|140.72||140.72||140.77||140.72||21
1733236000000|2024-12-03 14:26:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|33
1733236020000|2024-12-03 14:27:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|48
1733236030000|2024-12-03 14:27:10|||||||||2
1733236080000|2024-12-03 14:28:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|115
1733236110000|2024-12-03 14:28:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|17
1733236120000|2024-12-03 14:28:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|118
1733236130000|2024-12-03 14:28:50|||||||||12
1733236140000|2024-12-03 14:29:00|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|103
1733236150000|2024-12-03 14:29:10|140.72|140.64|140.77|140.64|140.77|140.69|140.72|140.64|1
1733236160000|2024-12-03 14:29:20||140.69||140.69||140.69||140.64|0
1733236180000|2024-12-03 14:29:40||140.64||140.64||140.69||140.64|2
1733236190000|2024-12-03 14:29:50|140.72||140.72||140.72||140.72||0
1733236200000|2024-12-03 14:30:00|140.77|140.74|140.77|140.69|140.82|140.74|140.72|140.64|204
1733236210000|2024-12-03 14:30:10|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|99
1733236220000|2024-12-03 14:30:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.69|14
1733236230000|2024-12-03 14:30:30|||||||||1
1733236240000|2024-12-03 14:30:40|140.87||140.82||140.87||140.82||3
1733236260000|2024-12-03 14:31:00|||||||||5
1733236270000|2024-12-03 14:31:10|140.77|140.69|140.77|140.69|140.77|140.74|140.77|140.69|2
1733236280000|2024-12-03 14:31:20|140.72|140.64|140.72|140.64|140.77|140.64|140.72|140.64|19
1733236290000|2024-12-03 14:31:30|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|218
1733236300000|2024-12-03 14:31:40|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|41
1733236310000|2024-12-03 14:31:50||140.64||140.69||140.69||140.64|1
1733236330000|2024-12-03 14:32:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|16
1733236360000|2024-12-03 14:32:40|140.77|140.69|140.77|140.69|140.77|140.74|140.77|140.69|11
1733236370000|2024-12-03 14:32:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|7
1733236380000|2024-12-03 14:33:00||140.69||140.74||140.74||140.69|0
1733236390000|2024-12-03 14:33:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|57
1733236400000|2024-12-03 14:33:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|3
1733236410000|2024-12-03 14:33:30|140.87|140.79|140.87|140.79|140.87|140.84|140.87|140.79|24
1733236440000|2024-12-03 14:34:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|5
1733236460000|2024-12-03 14:34:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|93
1733236470000|2024-12-03 14:34:30|||||||||25
1733236480000|2024-12-03 14:34:40|||||||||57
1733236490000|2024-12-03 14:34:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|43
1733236500000|2024-12-03 14:35:00||140.74||140.79||140.79||140.74|20
1733236510000|2024-12-03 14:35:10||140.74||140.79||140.79||140.74|4
1733236520000|2024-12-03 14:35:20|140.82|140.74|140.82|140.74|140.82|140.79|140.82|140.74|0
1733236530000|2024-12-03 14:35:30|140.87|140.79|140.87|140.74|140.87|140.79|140.87|140.74|29
1733236540000|2024-12-03 14:35:40|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.74|21
1733236550000|2024-12-03 14:35:50||140.74||140.74||140.79||140.74|0
1733236560000|2024-12-03 14:36:00||140.79||140.79||140.79||140.79|0
1733236570000|2024-12-03 14:36:10|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.79|116
1733236600000|2024-12-03 14:36:40|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|250
1733236610000|2024-12-03 14:36:50|||||||||80
1733236620000|2024-12-03 14:37:00|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.84|11
1733236630000|2024-12-03 14:37:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|27
1733236640000|2024-12-03 14:37:20||140.74||140.79||140.79||140.74|1
1733236650000|2024-12-03 14:37:30|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|7
1733236680000|2024-12-03 14:38:00|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|6
1733236690000|2024-12-03 14:38:10|||||||||1
1733236720000|2024-12-03 14:38:40|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|7
1733236730000|2024-12-03 14:38:50|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.64|11
1733236740000|2024-12-03 14:39:00|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|4
1733236750000|2024-12-03 14:39:10|140.77|140.69|140.72|140.59|140.77|140.69|140.72|140.59|17
1733236760000|2024-12-03 14:39:20|140.67|140.64|140.72|140.64|140.72|140.64|140.67|140.59|8
1733236770000|2024-12-03 14:39:30|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|6
1733236800000|2024-12-03 14:40:00||140.54||140.54||140.59||140.54|143
1733236810000|2024-12-03 14:40:10||140.59||140.59||140.59||140.59|1
1733236840000|2024-12-03 14:40:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|135
1733236870000|2024-12-03 14:41:10|140.77|140.69|140.72|140.64|140.77|140.69|140.72|140.64|57
1733236880000|2024-12-03 14:41:20|140.67|140.59|140.67|140.59|140.72|140.59|140.67|140.59|32
1733236890000|2024-12-03 14:41:30|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.59|31
1733236900000|2024-12-03 14:41:40|140.77|140.69|140.77|140.64|140.77|140.69|140.77|140.64|8
1733236910000|2024-12-03 14:41:50|140.72||140.72||140.77||140.72||7
1733236920000|2024-12-03 14:42:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|3
1733236930000|2024-12-03 14:42:10||140.64||140.69||140.69||140.64|11
1733236940000|2024-12-03 14:42:20||140.64||140.69||140.69||140.64|0
1733236950000|2024-12-03 14:42:30|140.72|140.64|140.77|140.64|140.77|140.64|140.72|140.64|21
1733236960000|2024-12-03 14:42:40||140.69||140.69||140.69||140.64|0
1733236970000|2024-12-03 14:42:50||140.64||140.69||140.69||140.64|1
1733236980000|2024-12-03 14:43:00|140.72|140.64|140.77|140.64|140.77|140.69|140.72|140.64|17
1733236990000|2024-12-03 14:43:10|140.72||140.72||140.72||140.72||0
1733237000000|2024-12-03 14:43:20|140.77||140.72||140.77||140.72||16
1733237040000|2024-12-03 14:44:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|26
1733237090000|2024-12-03 14:44:50|||||||||2
1733237100000|2024-12-03 14:45:00|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|7
1733237110000|2024-12-03 14:45:10|||||||||50
1733237120000|2024-12-03 14:45:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|27
1733237170000|2024-12-03 14:46:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|35
1733237180000|2024-12-03 14:46:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.79|24
1733237200000|2024-12-03 14:46:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|41
1733237230000|2024-12-03 14:47:10|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|291
1733237240000|2024-12-03 14:47:20||140.84||140.89||140.89||140.84|49
1733237250000|2024-12-03 14:47:30|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|38
1733237260000|2024-12-03 14:47:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.84|2
1733237290000|2024-12-03 14:48:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|25
1733237330000|2024-12-03 14:48:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|14
1733237340000|2024-12-03 14:49:00|||||||||7
1733237350000|2024-12-03 14:49:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|26
1733237360000|2024-12-03 14:49:20|140.97|140.89|140.97|140.84|140.97|140.89|140.97|140.84|6
1733237370000|2024-12-03 14:49:30|140.92|140.89|140.92|140.84|140.92|140.89|140.92|140.84|0
1733237380000|2024-12-03 14:49:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|6
1733237400000|2024-12-03 14:50:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|1
1733237420000|2024-12-03 14:50:20||140.69||140.74||140.74||140.69|3
1733237430000|2024-12-03 14:50:30||140.69||140.74||140.74||140.69|0
1733237450000|2024-12-03 14:50:50|||||||||15
1733237460000|2024-12-03 14:51:00|||||||||3
1733237470000|2024-12-03 14:51:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|2
1733237480000|2024-12-03 14:51:20|||||||||2
1733237490000|2024-12-03 14:51:30|140.82||140.77||140.82||140.77||9
1733237500000|2024-12-03 14:51:40|140.82||140.77||140.82||140.77||10
1733237510000|2024-12-03 14:51:50|140.72|140.64|140.77|140.64|140.77|140.64|140.72|140.64|39
1733237520000|2024-12-03 14:52:00||140.69||140.64||140.69||140.64|0
1733237530000|2024-12-03 14:52:10|140.72|140.69|140.72|140.64|140.72|140.69|140.72|140.64|5
1733237540000|2024-12-03 14:52:20|140.77||140.72||140.77||140.72||14
1733237550000|2024-12-03 14:52:30|140.77||140.72||140.77||140.72||4
1733237580000|2024-12-03 14:53:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.64|6
1733237600000|2024-12-03 14:53:20||140.64||140.69||140.69||140.64|2
1733237630000|2024-12-03 14:53:50|||||||||3
1733237660000|2024-12-03 14:54:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|21
1733237670000|2024-12-03 14:54:30||140.69||140.69||140.69||140.69|6
1733237680000|2024-12-03 14:54:40||140.74||140.69||140.74||140.69|0
1733237690000|2024-12-03 14:54:50|140.77|140.74|140.77|140.69|140.77|140.74|140.77|140.69|0
1733237700000|2024-12-03 14:55:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|12
1733237710000|2024-12-03 14:55:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|90
1733237720000|2024-12-03 14:55:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|1
1733237750000|2024-12-03 14:55:50|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|46
1733237760000|2024-12-03 14:56:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|12
1733237770000|2024-12-03 14:56:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.69|6
1733237780000|2024-12-03 14:56:20||140.69||140.74||140.74||140.69|2
1733237790000|2024-12-03 14:56:30|140.77|140.69|140.77|140.69|140.77|140.74|140.77|140.69|12
1733237800000|2024-12-03 14:56:40|||||||||1
1733237820000|2024-12-03 14:57:00|||||||||4
1733237830000|2024-12-03 14:57:10|||||||||1
1733237840000|2024-12-03 14:57:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|19
1733237860000|2024-12-03 14:57:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|8
1733237880000|2024-12-03 14:58:00|||||||||4
1733237900000|2024-12-03 14:58:20|140.82||140.82||140.82||140.82||20
1733237910000|2024-12-03 14:58:30||140.74||140.74||140.74||140.74|0
1733237970000|2024-12-03 14:59:30|||||||||49
1733237990000|2024-12-03 14:59:50|140.77|140.69|140.82|140.69|140.82|140.69|140.77|140.69|11
1733238000000|2024-12-03 15:00:00|140.87|140.74|140.87|140.79|140.92|140.84|140.87|140.74|163
1733238010000|2024-12-03 15:00:10|140.92|140.84|140.82|140.74|140.92|140.84|140.82|140.74|605
1733238020000|2024-12-03 15:00:20|140.77|140.69|140.82|140.69|140.82|140.69|140.77|140.69|18
1733238030000|2024-12-03 15:00:30|140.77|140.74|140.82|140.69|140.82|140.74|140.77|140.69|39
1733238040000|2024-12-03 15:00:40||140.74||140.74||140.74||140.74|0
1733238050000|2024-12-03 15:00:50||140.69||140.74||140.74||140.69|1
1733238060000|2024-12-03 15:01:00|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.79|224
1733238070000|2024-12-03 15:01:10||140.74||140.79||140.79||140.74|1
1733238080000|2024-12-03 15:01:20||140.74||140.79||140.79||140.74|0
1733238090000|2024-12-03 15:01:30|||||||||52
1733238100000|2024-12-03 15:01:40|140.92|140.74|140.87|140.74|140.92|140.74|140.87|140.74|12
1733238110000|2024-12-03 15:01:50|140.82|140.79|140.82|140.74|140.82|140.79|140.82|140.74|0
1733238120000|2024-12-03 15:02:00|140.87||140.82||140.87||140.82||6
1733238130000|2024-12-03 15:02:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|2
1733238140000|2024-12-03 15:02:20|140.82|140.74|140.82|140.74|140.82|140.79|140.82|140.74|2
1733238150000|2024-12-03 15:02:30|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|6
1733238160000|2024-12-03 15:02:40||140.74||140.79||140.79||140.74|0
1733238180000|2024-12-03 15:03:00||140.74||140.79||140.79||140.74|0
1733238190000|2024-12-03 15:03:10|140.82|140.74|140.82|140.74|140.82|140.79|140.82|140.74|30
1733238200000|2024-12-03 15:03:20|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|15
1733238210000|2024-12-03 15:03:30|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|15
1733238220000|2024-12-03 15:03:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|15
1733238230000|2024-12-03 15:03:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|3
1733238240000|2024-12-03 15:04:00|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|129
1733238260000|2024-12-03 15:04:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|14
1733238270000|2024-12-03 15:04:30|||||||||329
1733238280000|2024-12-03 15:04:40|||||||||27
1733238300000|2024-12-03 15:05:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|301
1733238310000|2024-12-03 15:05:10|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.84|0
1733238320000|2024-12-03 15:05:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|43
1733238330000|2024-12-03 15:05:30|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|14
1733238340000|2024-12-03 15:05:40|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|82
1733238350000|2024-12-03 15:05:50||140.79||140.84||140.84||140.79|1
1733238360000|2024-12-03 15:06:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|11
1733238370000|2024-12-03 15:06:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|83
1733238390000|2024-12-03 15:06:30|||||||||33
1733238400000|2024-12-03 15:06:40|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1733238430000|2024-12-03 15:07:10|||||||||27
1733238450000|2024-12-03 15:07:30|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.84|18
1733238460000|2024-12-03 15:07:40|140.97|140.89|140.97|140.84|140.97|140.89|140.97|140.84|27
1733238470000|2024-12-03 15:07:50||140.89||140.89||140.89||140.89|0
1733238480000|2024-12-03 15:08:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|4
1733238500000|2024-12-03 15:08:20||140.84||140.89||140.89||140.84|0
1733238540000|2024-12-03 15:09:00|||||||||10
1733238550000|2024-12-03 15:09:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|1
1733238570000|2024-12-03 15:09:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.84|11
1733238580000|2024-12-03 15:09:40|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|4
1733238620000|2024-12-03 15:10:20|||||||||1
1733238630000|2024-12-03 15:10:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|5
1733238660000|2024-12-03 15:11:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|23
1733238680000|2024-12-03 15:11:20|||||||||1
1733238720000|2024-12-03 15:12:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|21
1733238750000|2024-12-03 15:12:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.79|5
1733238760000|2024-12-03 15:12:40|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|5
1733238770000|2024-12-03 15:12:50||140.79||140.79||140.84||140.79|0
1733238780000|2024-12-03 15:13:00||140.84||140.84||140.84||140.79|0
1733238800000|2024-12-03 15:13:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|8
1733238820000|2024-12-03 15:13:40|||||||||20
1733238900000|2024-12-03 15:15:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|13
1733238920000|2024-12-03 15:15:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|4
1733238940000|2024-12-03 15:15:40|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|16
1733238960000|2024-12-03 15:16:00|140.92||140.87||140.92||140.87||32
1733238990000|2024-12-03 15:16:30|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|89
1733239030000|2024-12-03 15:17:10|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|92
1733239040000|2024-12-03 15:17:20||140.79||140.84||140.84||140.79|9
1733239050000|2024-12-03 15:17:30||140.79||140.79||140.84||140.79|7
1733239060000|2024-12-03 15:17:40||140.84||140.84||140.84||140.79|0
1733239090000|2024-12-03 15:18:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|5
1733239100000|2024-12-03 15:18:20|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|3
1733239110000|2024-12-03 15:18:30|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|8
1733239120000|2024-12-03 15:18:40|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|6
1733239160000|2024-12-03 15:19:20||140.79||140.84||140.84||140.79|15
1733239170000|2024-12-03 15:19:30|140.97||140.92||140.97||140.92||16
1733239210000|2024-12-03 15:20:10|||||||||6
1733239230000|2024-12-03 15:20:30|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|46
1733239240000|2024-12-03 15:20:40||140.79||140.84||140.84||140.79|28
1733239260000|2024-12-03 15:21:00|||||||||1
1733239280000|2024-12-03 15:21:20|140.97||140.92||140.97||140.92||45
1733239290000|2024-12-03 15:21:30|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|195
1733239310000|2024-12-03 15:21:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|154
1733239320000|2024-12-03 15:22:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|99
1733239340000|2024-12-03 15:22:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|98
1733239350000|2024-12-03 15:22:30|||||||||34
1733239360000|2024-12-03 15:22:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|7
1733239380000|2024-12-03 15:23:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|77
1733239400000|2024-12-03 15:23:20|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|54
1733239440000|2024-12-03 15:24:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|6
1733239450000|2024-12-03 15:24:10|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|83
1733239470000|2024-12-03 15:24:30||140.74||140.79||140.79||140.74|0
1733239490000|2024-12-03 15:24:50|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|71
1733239500000|2024-12-03 15:25:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|10
1733239510000|2024-12-03 15:25:10|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.69|324
1733239520000|2024-12-03 15:25:20|140.82|140.74|140.82|140.69|140.82|140.74|140.82|140.69|38
1733239530000|2024-12-03 15:25:30||140.74||140.74||140.74||140.69|9
1733239540000|2024-12-03 15:25:40||140.69||140.69||140.69||140.69|0
1733239550000|2024-12-03 15:25:50|140.77||140.77||140.77||140.77||0
1733239560000|2024-12-03 15:26:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|15
1733239570000|2024-12-03 15:26:10|||||||||3
1733239580000|2024-12-03 15:26:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|26
1733239600000|2024-12-03 15:26:40|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|6
1733239610000|2024-12-03 15:26:50|140.72||140.67||140.72||140.67||2
1733239660000|2024-12-03 15:27:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|29
1733239680000|2024-12-03 15:28:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|7
1733239690000|2024-12-03 15:28:10|140.72||140.67||140.72||140.67||14
1733239760000|2024-12-03 15:29:20|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|25
1733239800000|2024-12-03 15:30:00|||||||||117
1733239810000|2024-12-03 15:30:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|138
1733239820000|2024-12-03 15:30:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|22
1733239830000|2024-12-03 15:30:30|140.82||140.82||140.82||140.82||44
1733239840000|2024-12-03 15:30:40|140.77||140.77||140.77||140.77||0
1733239850000|2024-12-03 15:30:50||140.64||140.69||140.69||140.64|26
1733239860000|2024-12-03 15:31:00||140.64||140.69||140.69||140.64|1
1733239880000|2024-12-03 15:31:20||140.64||140.69||140.69||140.64|30
1733239890000|2024-12-03 15:31:30||140.64||140.69||140.69||140.64|0
1733239900000|2024-12-03 15:31:40|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|13
1733239930000|2024-12-03 15:32:10||140.64||140.69||140.69||140.64|0
1733239950000|2024-12-03 15:32:30|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|66
1733239970000|2024-12-03 15:32:50|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.69|33
1733239980000|2024-12-03 15:33:00|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|18
1733239990000|2024-12-03 15:33:10|140.82||140.77||140.82||140.77||7
1733240000000|2024-12-03 15:33:20|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|28
1733240020000|2024-12-03 15:33:40|||||||||253
1733240030000|2024-12-03 15:33:50||140.69||140.74||140.74||140.69|0
1733240080000|2024-12-03 15:34:40|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|32
1733240090000|2024-12-03 15:34:50|140.82|140.74|140.87|140.74|140.87|140.74|140.82|140.74|65
1733240100000|2024-12-03 15:35:00|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.79|15
1733240130000|2024-12-03 15:35:30|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|170
1733240150000|2024-12-03 15:35:50|||||||||1
1733240160000|2024-12-03 15:36:00|140.97||140.92||140.97||140.92||3
1733240170000|2024-12-03 15:36:10|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|35
1733240190000|2024-12-03 15:36:30|||||||||7
1733240200000|2024-12-03 15:36:40|||||||||3
1733240210000|2024-12-03 15:36:50|||||||||10
1733240220000|2024-12-03 15:37:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|27
1733240230000|2024-12-03 15:37:10||140.84||140.89||140.89||140.84|1
1733240300000|2024-12-03 15:38:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|53
1733240320000|2024-12-03 15:38:40|141.07|140.99|141.07|140.99|141.12|140.99|141.07|140.99|861
1733240330000|2024-12-03 15:38:50|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|106
1733240340000|2024-12-03 15:39:00|||||||||1
1733240350000|2024-12-03 15:39:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|26
1733240400000|2024-12-03 15:40:00||140.99||141.04||141.04||140.99|72
1733240410000|2024-12-03 15:40:10||140.99||141.04||141.04||140.99|9
1733240420000|2024-12-03 15:40:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|19
1733240430000|2024-12-03 15:40:30|141.12||141.07||141.12||141.07||9
1733240440000|2024-12-03 15:40:40|141.12|141.04|141.12|141.04|141.12|141.04|141.07|141.04|10
1733240470000|2024-12-03 15:41:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|13
1733240480000|2024-12-03 15:41:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|240
1733240500000|2024-12-03 15:41:40|||||||||70
1733240510000|2024-12-03 15:41:50||140.89||140.94||140.94||140.89|12
1733240530000|2024-12-03 15:42:10|||||||||1
1733240540000|2024-12-03 15:42:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|11
1733240560000|2024-12-03 15:42:40|||||||||216
1733240580000|2024-12-03 15:43:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.89|4
1733240590000|2024-12-03 15:43:10||140.89||140.89||140.89||140.89|0
1733240600000|2024-12-03 15:43:20|140.97||140.97||140.97||140.97||20
1733240610000|2024-12-03 15:43:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|5
1733240620000|2024-12-03 15:43:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|16
1733240630000|2024-12-03 15:43:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|7
1733240640000|2024-12-03 15:44:00|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|35
1733240650000|2024-12-03 15:44:10|141.07|140.99|141.07|140.94|141.07|140.99|141.02|140.94|28
1733240660000|2024-12-03 15:44:20|141.02||141.02||141.02||141.02||0
1733240670000|2024-12-03 15:44:30|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.99|8
1733240680000|2024-12-03 15:44:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|11
1733240700000|2024-12-03 15:45:00|141.07||141.02||141.07||141.02||14
1733240710000|2024-12-03 15:45:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|4
1733240720000|2024-12-03 15:45:20||140.94||140.99||140.99||140.94|1
1733240730000|2024-12-03 15:45:30||140.94||140.99||140.99||140.94|4
1733240760000|2024-12-03 15:46:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|44
1733240780000|2024-12-03 15:46:20|||||||||42
1733240790000|2024-12-03 15:46:30|||||||||38
1733240840000|2024-12-03 15:47:20|||||||||1
1733240860000|2024-12-03 15:47:40|140.97|140.89|140.97|140.89|140.97|140.94|140.92|140.84|434
1733240870000|2024-12-03 15:47:50|||||||||250
1733240920000|2024-12-03 15:48:40|||||||||37
1733240930000|2024-12-03 15:48:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|1
1733240960000|2024-12-03 15:49:20|||||||||3
1733240970000|2024-12-03 15:49:30|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|86
1733240990000|2024-12-03 15:49:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|30
1733241000000|2024-12-03 15:50:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|5
1733241010000|2024-12-03 15:50:10|141.07||141.02||141.07||141.02||66
1733241020000|2024-12-03 15:50:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|29
1733241030000|2024-12-03 15:50:30|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|3
1733241050000|2024-12-03 15:50:50|||||||||3
1733241060000|2024-12-03 15:51:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|140.99|51
1733241070000|2024-12-03 15:51:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|139
1733241080000|2024-12-03 15:51:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|24
1733241090000|2024-12-03 15:51:30||141.09||141.09||141.09||141.09|4
1733241100000|2024-12-03 15:51:40||141.14||141.14||141.14||141.14|0
1733241110000|2024-12-03 15:51:50|||||||||1
1733241120000|2024-12-03 15:52:00|||||||||1
1733241130000|2024-12-03 15:52:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|25
1733241140000|2024-12-03 15:52:20|141.22|141.14|141.22|141.14|141.27|141.19|141.22|141.14|157
1733241150000|2024-12-03 15:52:30|||||||||2
1733241180000|2024-12-03 15:53:00|||||||||119
1733241190000|2024-12-03 15:53:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|55
1733241200000|2024-12-03 15:53:20|||||||||50
1733241210000|2024-12-03 15:53:30|||||||||1
1733241220000|2024-12-03 15:53:40|||||||||10
1733241230000|2024-12-03 15:53:50|||||||||152
1733241240000|2024-12-03 15:54:00|||||||||3
1733241270000|2024-12-03 15:54:30|141.12|141.04|141.12|141.04|141.17|141.04|141.12|141.04|163
1733241290000|2024-12-03 15:54:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|202
1733241300000|2024-12-03 15:55:00||141.04||141.04||141.09||141.04|25
1733241310000|2024-12-03 15:55:10|141.12||141.12||141.12||141.12||0
1733241320000|2024-12-03 15:55:20|||||||||6
1733241360000|2024-12-03 15:56:00|||||||||127
1733241380000|2024-12-03 15:56:20|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.04|27
1733241390000|2024-12-03 15:56:30||141.04||141.09||141.09||141.04|499
1733241420000|2024-12-03 15:57:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|152
1733241450000|2024-12-03 15:57:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|76
1733241470000|2024-12-03 15:57:50|||||||||142
1733241480000|2024-12-03 15:58:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|18
1733241490000|2024-12-03 15:58:10|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|10
1733241520000|2024-12-03 15:58:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|350
1733241550000|2024-12-03 15:59:10|||||||||19
1733241560000|2024-12-03 15:59:20|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|421
1733241570000|2024-12-03 15:59:30|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|156
1733241580000|2024-12-03 15:59:40|141.17|141.09|141.17|141.04|141.17|141.09|141.17|141.04|52
1733241590000|2024-12-03 15:59:50|141.12||141.12||141.12||141.12||127
1733241600000|2024-12-03 16:00:00|||||||||1
1733241610000|2024-12-03 16:00:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|106
1733241620000|2024-12-03 16:00:20|||||||||4
1733241630000|2024-12-03 16:00:30|||||||||51
1733241640000|2024-12-03 16:00:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|125
1733241650000|2024-12-03 16:00:50|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|144
1733241660000|2024-12-03 16:01:00|||||||||4
1733241670000|2024-12-03 16:01:10|141.22|141.14|141.12|141.04|141.22|141.14|141.12|141.04|1955
1733241680000|2024-12-03 16:01:20|||||||||643
1733241690000|2024-12-03 16:01:30|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.09|1629
1733241700000|2024-12-03 16:01:40|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|36
1733241710000|2024-12-03 16:01:50|||||||||1
1733241730000|2024-12-03 16:02:10|||||||||205
1733241740000|2024-12-03 16:02:20|||||||||6
1733241750000|2024-12-03 16:02:30|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|112
1733241770000|2024-12-03 16:02:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|287
1733241780000|2024-12-03 16:03:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|5
1733241790000|2024-12-03 16:03:10|141.17||141.12||141.17||141.12||134
1733241800000|2024-12-03 16:03:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.94|422
1733241810000|2024-12-03 16:03:30||140.94||140.99||140.99||140.94|111
1733241830000|2024-12-03 16:03:50|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|139
1733241840000|2024-12-03 16:04:00|141.12|141.04|141.17|141.04|141.17|141.04|141.07|141.04|354
1733241850000|2024-12-03 16:04:10|141.12||141.12||141.12||141.12||16
1733241860000|2024-12-03 16:04:20|||||||||3
1733241870000|2024-12-03 16:04:30||140.99||140.99||141.04||140.99|73
1733241880000|2024-12-03 16:04:40|141.07|141.04|141.12|140.99|141.12|141.04|141.07|140.99|41
1733241890000|2024-12-03 16:04:50||141.04||141.04||141.04||141.04|0
1733241910000|2024-12-03 16:05:10|||||||||164
1733241920000|2024-12-03 16:05:20|||||||||48
1733241930000|2024-12-03 16:05:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|357
1733241940000|2024-12-03 16:05:40|||||||||207
1733241950000|2024-12-03 16:05:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|577
1733241960000|2024-12-03 16:06:00|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|62
1733241970000|2024-12-03 16:06:10|141.07||141.02||141.07||141.02||6
1733241980000|2024-12-03 16:06:20|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|768
1733241990000|2024-12-03 16:06:30|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|247
1733242000000|2024-12-03 16:06:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|8
1733242010000|2024-12-03 16:06:50|||||||||3
1733242030000|2024-12-03 16:07:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|129
1733242040000|2024-12-03 16:07:20|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|197
1733242060000|2024-12-03 16:07:40|||||||||2
1733242070000|2024-12-03 16:07:50|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|34
1733242080000|2024-12-03 16:08:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|135
1733242090000|2024-12-03 16:08:10||140.94||140.94||140.99||140.94|58
1733242100000|2024-12-03 16:08:20||140.99||140.94||140.99||140.94|3
1733242110000|2024-12-03 16:08:30|141.02|140.99|141.02|140.94|141.02|140.99|141.02|140.94|1
1733242120000|2024-12-03 16:08:40|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|134
1733242130000|2024-12-03 16:08:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|8
1733242140000|2024-12-03 16:09:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|76
1733242150000|2024-12-03 16:09:10|||||||||25
1733242160000|2024-12-03 16:09:20|||||||||8
1733242170000|2024-12-03 16:09:30|||||||||28
1733242180000|2024-12-03 16:09:40||140.94||140.99||140.99||140.94|133
1733242190000|2024-12-03 16:09:50|141.02|140.94|141.02|140.94|141.02|140.99|141.02|140.94|2
1733242200000|2024-12-03 16:10:00|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.99|6
1733242210000|2024-12-03 16:10:10|||||||||1
1733242220000|2024-12-03 16:10:20|||||||||4
1733242230000|2024-12-03 16:10:30|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|380
1733242240000|2024-12-03 16:10:40|141.07|140.99|141.07|140.94|141.07|140.99|141.07|140.94|371
1733242250000|2024-12-03 16:10:50||140.99||140.99||140.99||140.99|0
1733242260000|2024-12-03 16:11:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|8
1733242270000|2024-12-03 16:11:10|||||||||1
1733242280000|2024-12-03 16:11:20|||||||||125
1733242290000|2024-12-03 16:11:30|||||||||13
1733242300000|2024-12-03 16:11:40|||||||||10
1733242310000|2024-12-03 16:11:50|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|20
1733242320000|2024-12-03 16:12:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|7
1733242330000|2024-12-03 16:12:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|130
1733242340000|2024-12-03 16:12:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|175
1733242350000|2024-12-03 16:12:30||140.94||140.99||140.99||140.94|12
1733242360000|2024-12-03 16:12:40|141.02|140.94|141.02|140.94|141.02|140.99|141.02|140.94|16
1733242370000|2024-12-03 16:12:50|||||||||127
1733242380000|2024-12-03 16:13:00|||||||||12
1733242400000|2024-12-03 16:13:20|140.97|140.89|141.02|140.89|141.02|140.89|140.97|140.89|267
1733242410000|2024-12-03 16:13:30|140.97|140.94|141.02|140.94|141.02|140.94|140.97|140.89|1
1733242420000|2024-12-03 16:13:40|||||||||1
1733242430000|2024-12-03 16:13:50||140.89||140.94||140.94||140.89|17
1733242440000|2024-12-03 16:14:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|31
1733242450000|2024-12-03 16:14:10||140.84||140.89||140.89||140.84|138
1733242460000|2024-12-03 16:14:20|||||||||1
1733242470000|2024-12-03 16:14:30|||||||||4601
1733242480000|2024-12-03 16:14:40|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.84|273
1733242490000|2024-12-03 16:14:50|140.97||140.92||140.97||140.92||14
1733242500000|2024-12-03 16:15:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|207
1733242520000|2024-12-03 16:15:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|89
1733242530000|2024-12-03 16:15:30|140.97|140.89|140.97|140.89|141.02|140.89|140.97|140.89|23
1733242540000|2024-12-03 16:15:40|||||||||127
1733242550000|2024-12-03 16:15:50|||||||||12
1733242560000|2024-12-03 16:16:00|||||||||12
1733242570000|2024-12-03 16:16:10|||||||||219
1733242580000|2024-12-03 16:16:20|||||||||8
1733242590000|2024-12-03 16:16:30|141.02||140.97||141.02||140.97||53
1733242600000|2024-12-03 16:16:40|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|174
1733242610000|2024-12-03 16:16:50|||||||||11
1733242620000|2024-12-03 16:17:00|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|32
1733242630000|2024-12-03 16:17:10|||||||||2
1733242640000|2024-12-03 16:17:20|||||||||1
1733242650000|2024-12-03 16:17:30|||||||||130
1733242660000|2024-12-03 16:17:40|||||||||1
1733242670000|2024-12-03 16:17:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|216
1733242680000|2024-12-03 16:18:00|||||||||35
1733242690000|2024-12-03 16:18:10|||||||||22
1733242700000|2024-12-03 16:18:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|26
1733242710000|2024-12-03 16:18:30|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|814
1733242730000|2024-12-03 16:18:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|20
1733242740000|2024-12-03 16:19:00|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|29
1733242750000|2024-12-03 16:19:10|141.07||141.07||141.07||141.02||456
1733242760000|2024-12-03 16:19:20||140.99||140.99||140.99||140.99|1
1733242770000|2024-12-03 16:19:30|||||||||1
1733242780000|2024-12-03 16:19:40|||||||||2
1733242790000|2024-12-03 16:19:50|||||||||13
1733242800000|2024-12-03 16:20:00|||||||||1
1733242810000|2024-12-03 16:20:10|||||||||127
1733242820000|2024-12-03 16:20:20|||||||||77
1733242830000|2024-12-03 16:20:30|||||||||16
1733242840000|2024-12-03 16:20:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|207
1733242850000|2024-12-03 16:20:50|||||||||276
1733242860000|2024-12-03 16:21:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|814
1733242870000|2024-12-03 16:21:10|||||||||16
1733242880000|2024-12-03 16:21:20|||||||||2
1733242890000|2024-12-03 16:21:30|||||||||7
1733242900000|2024-12-03 16:21:40|||||||||2
1733242910000|2024-12-03 16:21:50|||||||||42
1733242920000|2024-12-03 16:22:00|||||||||3
1733242930000|2024-12-03 16:22:10|||||||||130
1733242940000|2024-12-03 16:22:20|||||||||5
1733242950000|2024-12-03 16:22:30|||||||||36
1733242960000|2024-12-03 16:22:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|165
1733242970000|2024-12-03 16:22:50|||||||||1
1733242980000|2024-12-03 16:23:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|269
1733242990000|2024-12-03 16:23:10|||||||||1
1733243000000|2024-12-03 16:23:20|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|273
1733243010000|2024-12-03 16:23:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|10
1733243020000|2024-12-03 16:23:40|||||||||4
1733243030000|2024-12-03 16:23:50|||||||||10
1733243040000|2024-12-03 16:24:00|||||||||1
1733243050000|2024-12-03 16:24:10|||||||||101
1733243060000|2024-12-03 16:24:20|||||||||98
1733243070000|2024-12-03 16:24:30|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|154
1733243080000|2024-12-03 16:24:40|||||||||23
1733243090000|2024-12-03 16:24:50|141.22||141.17||141.22||141.17||13
1733243100000|2024-12-03 16:25:00|||||||||2
1733243110000|2024-12-03 16:25:10|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|46
1733243120000|2024-12-03 16:25:20|||||||||6
1733243130000|2024-12-03 16:25:30|||||||||10
1733243140000|2024-12-03 16:25:40|||||||||8
1733243150000|2024-12-03 16:25:50|||||||||441
1733243160000|2024-12-03 16:26:00|||||||||246
1733243170000|2024-12-03 16:26:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|129
1733243180000|2024-12-03 16:26:20|||||||||5
1733243190000|2024-12-03 16:26:30|||||||||7
1733243200000|2024-12-03 16:26:40|||||||||69
1733243210000|2024-12-03 16:26:50|||||||||31
1733243220000|2024-12-03 16:27:00|||||||||49
1733243230000|2024-12-03 16:27:10|||||||||16
1733243240000|2024-12-03 16:27:20|||||||||14
1733243250000|2024-12-03 16:27:30|||||||||18
1733243260000|2024-12-03 16:27:40|||||||||147
1733243270000|2024-12-03 16:27:50|||||||||48
1733243280000|2024-12-03 16:28:00|||||||||30
1733243290000|2024-12-03 16:28:10|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|406
1733243300000|2024-12-03 16:28:20|||||||||6
1733243310000|2024-12-03 16:28:30|||||||||45
1733243320000|2024-12-03 16:28:40|||||||||645
1733243330000|2024-12-03 16:28:50|||||||||473
1733243340000|2024-12-03 16:29:00|||||||||1115
1733243350000|2024-12-03 16:29:10|||||||||30
1733243360000|2024-12-03 16:29:20|141.37||141.32||141.37||141.32||276
1733243370000|2024-12-03 16:29:30|||||||||7
1733243380000|2024-12-03 16:29:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|303
1733243390000|2024-12-03 16:29:50|||||||||137
1733243400000|2024-12-03 16:30:00|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|745
1733243410000|2024-12-03 16:30:10|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|1128
1733243420000|2024-12-03 16:30:20|||||||||845
1733243430000|2024-12-03 16:30:30|||||||||198
1733243440000|2024-12-03 16:30:40|||||||||127
1733243450000|2024-12-03 16:30:50|||||||||178
1733243460000|2024-12-03 16:31:00|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|135
1733243470000|2024-12-03 16:31:10|||||||||24
1733243480000|2024-12-03 16:31:20|||||||||512
1733243490000|2024-12-03 16:31:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|315
1733243500000|2024-12-03 16:31:40|||||||||12
1733243510000|2024-12-03 16:31:50|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|287
1733243520000|2024-12-03 16:32:00|||||||||48
1733243530000|2024-12-03 16:32:10|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|561
1733243540000|2024-12-03 16:32:20|||||||||52
1733243550000|2024-12-03 16:32:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|92
1733243560000|2024-12-03 16:32:40|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|648
1733243570000|2024-12-03 16:32:50|||||||||6
1733243580000|2024-12-03 16:33:00|||||||||19
1733243590000|2024-12-03 16:33:10|||||||||14
1733243600000|2024-12-03 16:33:20|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|228
1733243610000|2024-12-03 16:33:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|227
1733243620000|2024-12-03 16:33:40|||||||||218
1733243630000|2024-12-03 16:33:50|||||||||300
1733243640000|2024-12-03 16:34:00|||||||||473
1733243650000|2024-12-03 16:34:10|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|744
1733243660000|2024-12-03 16:34:20|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|522
1733243670000|2024-12-03 16:34:30|||||||||270
1733243680000|2024-12-03 16:34:40|141.17|141.09|141.17|141.04|141.17|141.09|141.12|141.04|464
1733243690000|2024-12-03 16:34:50|141.12|141.09|141.12|141.04|141.17|141.09|141.12|141.04|1119
1733243700000|2024-12-03 16:35:00|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.09|241
1733243710000|2024-12-03 16:35:10|||||||||72
1733243720000|2024-12-03 16:35:20|||||||||12
1733243730000|2024-12-03 16:35:30|||||||||12
1733243740000|2024-12-03 16:35:40|||||||||269
1733243750000|2024-12-03 16:35:50|||||||||108
1733243760000|2024-12-03 16:36:00|||||||||15
1733243770000|2024-12-03 16:36:10|||||||||70
1733243790000|2024-12-03 16:36:30|||||||||185
1733243800000|2024-12-03 16:36:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|166
1733243820000|2024-12-03 16:37:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|28
1733243830000|2024-12-03 16:37:10|||||||||608
1733243840000|2024-12-03 16:37:20|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|0
1733243850000|2024-12-03 16:37:30|141.07|140.99|141.12|141.04|141.12|141.04|141.07|140.99|371
1733243860000|2024-12-03 16:37:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|101
1733243870000|2024-12-03 16:37:50|||||||||2
1733243880000|2024-12-03 16:38:00|||||||||28
1733243890000|2024-12-03 16:38:10||140.94||140.99||140.99||140.94|25
1733243900000|2024-12-03 16:38:20|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|8
1733243910000|2024-12-03 16:38:30|||||||||2
1733243940000|2024-12-03 16:39:00|||||||||8
1733243960000|2024-12-03 16:39:20|||||||||10
1733243970000|2024-12-03 16:39:30|||||||||13
1733243980000|2024-12-03 16:39:40|||||||||27
1733243990000|2024-12-03 16:39:50|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|171
1733244000000|2024-12-03 16:40:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|169
1733244010000|2024-12-03 16:40:10|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|65
1733244030000|2024-12-03 16:40:30|141.02|140.94|141.02|140.89|141.02|140.94|141.02|140.89|225
1733244040000|2024-12-03 16:40:40|140.97|140.94|140.97|140.89|140.97|140.94|140.97|140.89|15
1733244050000|2024-12-03 16:40:50||140.84||140.89||140.89||140.84|13
1733244060000|2024-12-03 16:41:00|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.79|528
1733244080000|2024-12-03 16:41:20|||||||||518
1733244090000|2024-12-03 16:41:30|140.87|140.79|140.87|140.79|140.92|140.79|140.87|140.79|280
1733244120000|2024-12-03 16:42:00|140.92||140.87||140.92||140.87||32
1733244130000|2024-12-03 16:42:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|144
1733244140000|2024-12-03 16:42:20|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|108
1733244150000|2024-12-03 16:42:30|140.92||140.92||140.92||140.92||45
1733244160000|2024-12-03 16:42:40||140.84||140.79||140.84||140.79|200
1733244170000|2024-12-03 16:42:50|140.87||140.87||140.87||140.87||0
1733244200000|2024-12-03 16:43:20|140.92||140.87||140.92||140.87||35
1733244220000|2024-12-03 16:43:40|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|174
1733244230000|2024-12-03 16:43:50|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|38
1733244300000|2024-12-03 16:45:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|15
1733244360000|2024-12-03 16:46:00|140.87|140.79|140.92|140.79|140.92|140.79|140.87|140.79|268
1733244370000|2024-12-03 16:46:10|140.87||140.87||140.92||140.87||0
1733244380000|2024-12-03 16:46:20|140.92||140.87||140.92||140.87||0
1733244420000|2024-12-03 16:47:00|140.92||140.92||140.92||140.87||0
1733244430000|2024-12-03 16:47:10|140.87||140.87||140.92||140.87||0
1733244470000|2024-12-03 16:47:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|0
1733244580000|2024-12-03 16:49:40|||||||||2
1733244670000|2024-12-03 16:51:10|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.79|247
1733244680000|2024-12-03 16:51:20|140.92||140.92||140.92||140.92||1
1733244690000|2024-12-03 16:51:30||140.84||140.84||140.84||140.84|0
1733244710000|2024-12-03 16:51:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|163
1733244750000|2024-12-03 16:52:30|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|17
1733244780000|2024-12-03 16:53:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|3
1733244790000|2024-12-03 16:53:10|140.92|140.84|140.97|140.84|140.97|140.84|140.92|140.84|92
1733244800000|2024-12-03 16:53:20||140.89||140.89||140.89||140.89|0
1733244960000|2024-12-03 16:56:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|22
1733244970000|2024-12-03 16:56:10|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|31
1733244980000|2024-12-03 16:56:20|140.97||140.92||140.97||140.92||0
1733244990000|2024-12-03 16:56:30|140.97||140.92||140.97||140.92||0
1733245000000|2024-12-03 16:56:40|140.97||140.92||140.97||140.92||0
1733245010000|2024-12-03 16:56:50|140.97||140.92||140.97||140.92||0
1733245020000|2024-12-03 16:57:00|140.97||140.97||140.97||140.97||0
1733245030000|2024-12-03 16:57:10||140.89||140.89||140.89||140.89|0
1733245050000|2024-12-03 16:57:30||140.84||140.84||140.84||140.84|22
1733245060000|2024-12-03 16:57:40|140.92||140.92||140.97||140.92||0
1733245070000|2024-12-03 16:57:50|140.97||140.92||140.97||140.92||0
1733245210000|2024-12-03 17:00:10|140.97|140.89|140.97|140.84|140.97|140.89|140.92|140.84|6
1733245220000|2024-12-03 17:00:20||140.89||140.89||140.89||140.89|0
1733245280000|2024-12-03 17:01:20|||||||||1
1733245310000|2024-12-03 17:01:50|141.02||140.97||141.02||140.97||0
1733245320000|2024-12-03 17:02:00|141.02||140.97||141.02||140.97||0
1733245330000|2024-12-03 17:02:10|||||||||1
1733245350000|2024-12-03 17:02:30|||||||||13
1733245410000|2024-12-03 17:03:30||140.84||140.84||140.84||140.84|33
1733245420000|2024-12-03 17:03:40|140.92||140.97||140.97||140.92||0
1733245430000|2024-12-03 17:03:50|140.92||140.92||140.92||140.92||0
1733245550000|2024-12-03 17:05:50|140.97||140.97||140.97||140.97||0
1733245560000|2024-12-03 17:06:00||140.89||140.89||140.89||140.89|0
1733245580000|2024-12-03 17:06:20|||||||||1
1733245650000|2024-12-03 17:07:30|||||||||3
1733245700000|2024-12-03 17:08:20|||||||||1
1733245720000|2024-12-03 17:08:40|141.02||140.97||141.02||140.97||0
1733245730000|2024-12-03 17:08:50|141.02||140.97||141.02||140.97||0
1733245740000|2024-12-03 17:09:00|||||||||1
1733245750000|2024-12-03 17:09:10|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|0
1733245790000|2024-12-03 17:09:50|141.07||141.02||141.07||141.02||20
1733245800000|2024-12-03 17:10:00|141.07||141.02||141.07||141.02||1
1733245810000|2024-12-03 17:10:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|1
1733245940000|2024-12-03 17:12:20|||||||||1
1733245970000|2024-12-03 17:12:50|141.12||141.12||141.12||141.07||0
1733245980000|2024-12-03 17:13:00|141.07||141.07||141.07||141.07||0
1733246070000|2024-12-03 17:14:30|||||||||1
1733246090000|2024-12-03 17:14:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|50
1733246200000|2024-12-03 17:16:40|||||||||1
1733246230000|2024-12-03 17:17:10|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|22
1733246250000|2024-12-03 17:17:30|||||||||201
1733246260000|2024-12-03 17:17:40|141.22||141.22||141.22||141.22||74
1733246270000|2024-12-03 17:17:50|141.17||141.17||141.17||141.17||35
1733246280000|2024-12-03 17:18:00|||||||||148
1733246290000|2024-12-03 17:18:10|141.22|141.14|141.27|141.19|141.27|141.19|141.22|141.14|86
1733246300000|2024-12-03 17:18:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|85
1733246430000|2024-12-03 17:20:30|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|27
1733246440000|2024-12-03 17:20:40|141.22|141.14|141.22|141.14|141.22|141.19|141.22|141.14|57
1733246480000|2024-12-03 17:21:20|||||||||2
1733246540000|2024-12-03 17:22:20|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|142
1733246550000|2024-12-03 17:22:30|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|36
1733246580000|2024-12-03 17:23:00|141.27||141.27||141.27||141.27||1
1733246590000|2024-12-03 17:23:10||141.19||141.19||141.19||141.19|0
1733246640000|2024-12-03 17:24:00|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|37
1733246800000|2024-12-03 17:26:40|||||||||40
1733246820000|2024-12-03 17:27:00|||||||||45
1733246850000|2024-12-03 17:27:30||141.09||141.09||141.09||141.09|65
1733246860000|2024-12-03 17:27:40||141.14||141.14||141.14||141.14|0
1733246910000|2024-12-03 17:28:30|||||||||40
1733246950000|2024-12-03 17:29:10|||||||||69
1733247130000|2024-12-03 17:32:10|||||||||1
1733247230000|2024-12-03 17:33:50|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|16
1733247250000|2024-12-03 17:34:10|||||||||1
1733247340000|2024-12-03 17:35:40|||||||||1
1733247390000|2024-12-03 17:36:30|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|2
1733247410000|2024-12-03 17:36:50|141.27|141.19|141.27|141.14|141.27|141.19|141.27|141.14|2
1733247420000|2024-12-03 17:37:00||141.19||141.19||141.19||141.19|93
1733247450000|2024-12-03 17:37:30|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|0
1733247480000|2024-12-03 17:38:00|141.27||141.27||141.27||141.27||6
1733247490000|2024-12-03 17:38:10||141.19||141.19||141.19||141.19|0
1733247500000|2024-12-03 17:38:20|||||||||4
1733247510000|2024-12-03 17:38:30||141.14||141.19||141.19||141.14|0
1733247520000|2024-12-03 17:38:40||141.14||141.14||141.14||141.14|0
1733247540000|2024-12-03 17:39:00||141.19||141.19||141.19||141.19|0
1733247550000|2024-12-03 17:39:10||141.14||141.19||141.19||141.14|2
1733247710000|2024-12-03 17:41:50|||||||||1
1733247720000|2024-12-03 17:42:00|||||||||3
1733247780000|2024-12-03 17:43:00|141.32||141.27||141.32||141.27||28
1733247800000|2024-12-03 17:43:20|141.32||141.27||141.32||141.27||42
1733247820000|2024-12-03 17:43:40|||||||||1
1733247850000|2024-12-03 17:44:10|||||||||1
1733247860000|2024-12-03 17:44:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|21
1733247960000|2024-12-03 17:46:00|||||||||1
1733247990000|2024-12-03 17:46:30|141.37|141.29|141.37|141.29|141.37|141.29|141.37|141.29|30
1733248000000|2024-12-03 17:46:40|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|18
1733248010000|2024-12-03 17:46:50|141.37||141.37||141.37||141.37||1
1733248020000|2024-12-03 17:47:00|141.32|141.29|141.37|141.29|141.37|141.29|141.32|141.29|1
1733248040000|2024-12-03 17:47:20|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|44
1733248050000|2024-12-03 17:47:30|||||||||36
1733248060000|2024-12-03 17:47:40|||||||||20
1733248070000|2024-12-03 17:47:50|||||||||2
1733248080000|2024-12-03 17:48:00|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|0
1733248150000|2024-12-03 17:49:10|||||||||10
1733248250000|2024-12-03 17:50:50|||||||||104
1733248260000|2024-12-03 17:51:00|141.32||141.32||141.32||141.32||21
1733248270000|2024-12-03 17:51:10|141.27|141.24|141.27|141.19|141.32|141.24|141.27|141.19|183
1733248280000|2024-12-03 17:51:20|||||||||58
1733248300000|2024-12-03 17:51:40|||||||||1
1733248320000|2024-12-03 17:52:00|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.24|11
1733248330000|2024-12-03 17:52:10|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|144
1733248390000|2024-12-03 17:53:10|141.32|141.24|141.32|141.24|141.32|141.24|141.32|141.24|157
1733248410000|2024-12-03 17:53:30|||||||||2
1733248490000|2024-12-03 17:54:50|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|98
1733248640000|2024-12-03 17:57:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|1
1733248650000|2024-12-03 17:57:30|||||||||1
1733248660000|2024-12-03 17:57:40|141.27||141.22||141.27||141.22||6
1733248670000|2024-12-03 17:57:50|141.27||141.27||141.27||141.27||20
1733248710000|2024-12-03 17:58:30|141.22||141.22||141.22||141.22||0
1733248720000|2024-12-03 17:58:40|||||||||2
1733248740000|2024-12-03 17:59:00|141.27||141.27||141.27||141.27||1
1733248750000|2024-12-03 17:59:10||141.19||141.14||141.19||141.14|6
1733248770000|2024-12-03 17:59:30|141.22||141.22||141.22||141.22||0
1733248820000|2024-12-03 18:00:20||141.09||141.09||141.09||141.09|3
1733248830000|2024-12-03 18:00:30||141.14||141.14||141.14||141.14|0
1733248840000|2024-12-03 18:00:40||141.09||141.09||141.09||141.09|0
1733248850000|2024-12-03 18:00:50||141.14||141.14||141.14||141.14|0
1733248920000|2024-12-03 18:02:00|141.27||141.27||141.27||141.27||3
1733248950000|2024-12-03 18:02:30|141.22||141.22||141.22||141.22||0
1733248980000|2024-12-03 18:03:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|85
1733249010000|2024-12-03 18:03:30|||||||||10
1733249020000|2024-12-03 18:03:40|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|370
1733249070000|2024-12-03 18:04:30|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|41
1733249080000|2024-12-03 18:04:40|141.22||141.22||141.22||141.22||1
1733249090000|2024-12-03 18:04:50||141.14||141.14||141.14||141.14|0
1733249170000|2024-12-03 18:06:10|141.17|141.09|141.17|141.09|141.17|141.14|141.17|141.09|91
1733249180000|2024-12-03 18:06:20|||||||||1
1733249200000|2024-12-03 18:06:40|||||||||2
1733249220000|2024-12-03 18:07:00|||||||||4
1733249230000|2024-12-03 18:07:10|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|26
1733249360000|2024-12-03 18:09:20||141.09||141.09||141.09||141.09|3
1733249390000|2024-12-03 18:09:50||141.14||141.14||141.14||141.14|0
1733249520000|2024-12-03 18:12:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|21
1733249540000|2024-12-03 18:12:20|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|48
1733249620000|2024-12-03 18:13:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|39
1733249650000|2024-12-03 18:14:10|||||||||1
1733249700000|2024-12-03 18:15:00|141.22|141.14|141.22|141.09|141.22|141.14|141.22|141.09|15
1733249710000|2024-12-03 18:15:10||141.14||141.09||141.14||141.09|0
1733249720000|2024-12-03 18:15:20||141.14||141.09||141.14||141.09|15
1733249730000|2024-12-03 18:15:30|141.17||141.17||141.17||141.17||0
1733249770000|2024-12-03 18:16:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|229
1733249850000|2024-12-03 18:17:30|||||||||1
1733250050000|2024-12-03 18:20:50|||||||||1
1733250060000|2024-12-03 18:21:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|22
1733250240000|2024-12-03 18:24:00|141.12|141.04|141.12|140.99|141.12|141.04|141.12|140.99|13
1733250280000|2024-12-03 18:24:40||141.04||140.99||141.04||140.99|0
1733250290000|2024-12-03 18:24:50|141.07||141.07||141.07||141.07||0
1733250350000|2024-12-03 18:25:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|2
1733250480000|2024-12-03 18:28:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|0
1733250730000|2024-12-03 18:32:10|||||||||1
1733250920000|2024-12-03 18:35:20|||||||||11
1733250930000|2024-12-03 18:35:30|141.12|141.04|141.12|140.99|141.12|141.04|141.12|140.99|23
1733250950000|2024-12-03 18:35:50|141.07||141.07||141.07||141.07||0
1733251050000|2024-12-03 18:37:30|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|1
1733251070000|2024-12-03 18:37:50||140.99||140.99||141.04||140.99|0
1733251080000|2024-12-03 18:38:00|141.07||141.07||141.07||141.07||0
1733251190000|2024-12-03 18:39:50|141.12||141.12||141.12||141.12||50
1733251200000|2024-12-03 18:40:00||141.04||140.99||141.04||140.99|0
1733251220000|2024-12-03 18:40:20|141.07||141.07||141.07||141.07||0
1733251280000|2024-12-03 18:41:20|||||||||1
1733251430000|2024-12-03 18:43:50||140.94||140.94||140.94||140.94|3
1733251440000|2024-12-03 18:44:00|141.02||141.02||141.02||141.02||0
1733251680000|2024-12-03 18:48:00|141.07||141.07||141.07||141.07||14
1733251740000|2024-12-03 18:49:00||140.99||140.94||140.99||140.94|5
1733251750000|2024-12-03 18:49:10||140.99||140.99||140.99||140.99|0
1733252110000|2024-12-03 18:55:10||140.94||140.94||140.94||140.94|12
1733252140000|2024-12-03 18:55:40|141.02||141.02||141.02||141.02||0
1733252250000|2024-12-03 18:57:30|141.07||141.07||141.07||141.07||38
1733252290000|2024-12-03 18:58:10||140.99||140.99||140.99||140.99|0
1733252400000|2024-12-03 19:00:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|3
1733252460000|2024-12-03 19:01:00|||||||||21
1733252490000|2024-12-03 19:01:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|38
1733252500000|2024-12-03 19:01:40|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|44
1733252650000|2024-12-03 19:04:10|||||||||1
1733252740000|2024-12-03 19:05:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|10
1733252810000|2024-12-03 19:06:50||140.94||140.94||140.94||140.94|1
1733252820000|2024-12-03 19:07:00|141.02||141.02||141.02||141.02||0
1733252860000|2024-12-03 19:07:40|141.07||141.07||141.07||141.07||11
1733252880000|2024-12-03 19:08:00||140.99||140.99||140.99||140.99|0
1733252890000|2024-12-03 19:08:10||140.94||140.99||140.99||140.94|0
1733252900000|2024-12-03 19:08:20||140.94||140.94||140.94||140.94|0
1733252920000|2024-12-03 19:08:40||140.99||140.94||140.99||140.94|0
1733252930000|2024-12-03 19:08:50||140.99||140.99||140.99||140.99|0
1733252940000|2024-12-03 19:09:00||140.94||140.99||140.99||140.94|0
1733253080000|2024-12-03 19:11:20|||||||||4
1733253180000|2024-12-03 19:13:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|1
1733253370000|2024-12-03 19:16:10||140.89||140.89||140.89||140.89|30
1733253380000|2024-12-03 19:16:20|140.97||140.97||140.97||140.97||0
1733253460000|2024-12-03 19:17:40|141.02||141.02||141.02||141.02||60
1733253490000|2024-12-03 19:18:10||140.94||140.94||140.94||140.94|0
1733253510000|2024-12-03 19:18:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|6
1733253520000|2024-12-03 19:18:40||140.94||140.99||140.99||140.94|0
1733253530000|2024-12-03 19:18:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|69
1733253580000|2024-12-03 19:19:40|141.17||141.17||141.17||141.17||13
1733253590000|2024-12-03 19:19:50||141.09||141.09||141.09||141.09|0
1733253610000|2024-12-03 19:20:10|||||||||7
1733253670000|2024-12-03 19:21:10|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|2
1733253750000|2024-12-03 19:22:30|141.17||141.17||141.17||141.17||2
1733253780000|2024-12-03 19:23:00|141.12||141.12||141.12||141.12||0
1733253920000|2024-12-03 19:25:20|141.17|141.09|141.17|141.04|141.17|141.09|141.17|141.04|16
1733253930000|2024-12-03 19:25:30||141.09||141.09||141.09||141.09|0
1733253980000|2024-12-03 19:26:20||141.04||141.04||141.04||141.04|1
1733254000000|2024-12-03 19:26:40||141.09||141.04||141.09||141.04|0
1733254020000|2024-12-03 19:27:00||141.09||141.04||141.09||141.04|0
1733254030000|2024-12-03 19:27:10||141.09||141.09||141.09||141.09|0
1733254110000|2024-12-03 19:28:30|||||||||4
1733254260000|2024-12-03 19:31:00|||||||||1
1733254330000|2024-12-03 19:32:10|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|31
1733254480000|2024-12-03 19:34:40|||||||||1
1733254540000|2024-12-03 19:35:40|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|1
1733254820000|2024-12-03 19:40:20||141.04||141.04||141.04||141.04|0
1733254830000|2024-12-03 19:40:30|141.12||141.12||141.12||141.12||0
1733254890000|2024-12-03 19:41:30|||||||||2
1733254900000|2024-12-03 19:41:40|141.17|141.09|141.17|141.04|141.17|141.09|141.17|141.04|0
1733254910000|2024-12-03 19:41:50||141.09||141.09||141.09||141.09|0
1733254920000|2024-12-03 19:42:00||141.04||141.04||141.04||141.04|2
1733254950000|2024-12-03 19:42:30||141.09||141.09||141.09||141.09|0
1733254970000|2024-12-03 19:42:50||141.04||141.09||141.09||141.04|0
1733255290000|2024-12-03 19:48:10|||||||||24
1733255400000|2024-12-03 19:50:00||141.04||141.04||141.04||141.04|3
1733255430000|2024-12-03 19:50:30||141.09||141.09||141.09||141.09|0
1733255530000|2024-12-03 19:52:10|||||||||1
1733255700000|2024-12-03 19:55:00|||||||||1
1733255710000|2024-12-03 19:55:10|||||||||1
1733255850000|2024-12-03 19:57:30|||||||||1
1733255910000|2024-12-03 19:58:30||141.04||141.04||141.04||141.04|5
1733255930000|2024-12-03 19:58:50|141.12||141.12||141.12||141.12||0
1733256240000|2024-12-03 20:04:00|||||||||15
1733256300000|2024-12-03 20:05:00|||||||||1
1733256390000|2024-12-03 20:06:30|||||||||30
1733256410000|2024-12-03 20:06:50|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|92
1733256500000|2024-12-03 20:08:20|141.12||141.12||141.12||141.12||18
1733256520000|2024-12-03 20:08:40||141.04||141.04||141.04||141.04|0
1733256530000|2024-12-03 20:08:50||140.99||140.99||140.99||140.99|0
1733256540000|2024-12-03 20:09:00||141.04||140.99||141.04||140.99|0
1733256550000|2024-12-03 20:09:10||141.04||141.04||141.04||141.04|0
1733256580000|2024-12-03 20:09:40||140.99||140.99||140.99||140.99|32
1733256600000|2024-12-03 20:10:00|141.07||141.07||141.07||141.07||1
1733256990000|2024-12-03 20:16:30|||||||||1
1733257020000|2024-12-03 20:17:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|2
1733257120000|2024-12-03 20:18:40|141.07||141.07||141.07||141.07||0
1733257140000|2024-12-03 20:19:00|141.02||141.02||141.02||141.02||0
1733257210000|2024-12-03 20:20:10|141.07||141.07||141.07||141.07||0
1733257270000|2024-12-03 20:21:10|141.02||141.02||141.02||141.02||0
1733257450000|2024-12-03 20:24:10|141.07||141.07||141.07||141.07||0
1733257460000|2024-12-03 20:24:20||140.99||140.99||140.99||140.99|0
1733257570000|2024-12-03 20:26:10|||||||||7
1733257800000|2024-12-03 20:30:00|141.02|140.94|141.07|140.94|141.07|140.94|141.02|140.94|9
1733257820000|2024-12-03 20:30:20|141.02||141.02||141.02||141.02||0
1733257830000|2024-12-03 20:30:30|141.07||141.07||141.07||141.07||0
1733257840000|2024-12-03 20:30:40|141.02||141.02||141.02||141.02||0
1733257860000|2024-12-03 20:31:00|||||||||1
1733257910000|2024-12-03 20:31:50|||||||||1
1733257950000|2024-12-03 20:32:30|141.07||141.07||141.07||141.07||1
1733257960000|2024-12-03 20:32:40|141.02||141.02||141.02||141.02||0
1733257970000|2024-12-03 20:32:50|||||||||1
1733257990000|2024-12-03 20:33:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|0
1733258120000|2024-12-03 20:35:20|||||||||1
1733258150000|2024-12-03 20:35:50|141.12||141.12||141.12||141.12||0
1733258160000|2024-12-03 20:36:00||141.04||141.04||141.04||141.04|0
1733258180000|2024-12-03 20:36:20|||||||||25
1733258190000|2024-12-03 20:36:30|||||||||6
1733258260000|2024-12-03 20:37:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|2
1733258390000|2024-12-03 20:39:50|||||||||31
1733258460000|2024-12-03 20:41:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|1
1733258490000|2024-12-03 20:41:30|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|10
1733258500000|2024-12-03 20:41:40||140.94||140.94||140.94||140.94|0
1733258510000|2024-12-03 20:41:50|141.02||141.07||141.07||141.02||3
1733258560000|2024-12-03 20:42:40|141.02||141.02||141.02||141.02||0
1733258590000|2024-12-03 20:43:10|||||||||1
1733258680000|2024-12-03 20:44:40|||||||||1
1733258690000|2024-12-03 20:44:50|141.07||141.02||141.07||141.02||1
1733258700000|2024-12-03 20:45:00|141.07||141.02||141.07||141.02||10
1733258710000|2024-12-03 20:45:10|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|7
1733258760000|2024-12-03 20:46:00|||||||||2
1733258840000|2024-12-03 20:47:20|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|14
1733259000000|2024-12-03 20:50:00|||||||||2
1733259010000|2024-12-03 20:50:10|||||||||1
1733259020000|2024-12-03 20:50:20|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|37
1733259050000|2024-12-03 20:50:50||141.04||141.04||141.04||141.04|31
1733259060000|2024-12-03 20:51:00||141.09||141.09||141.09||141.09|0
1733259080000|2024-12-03 20:51:20||141.04||141.09||141.09||141.04|0
1733259120000|2024-12-03 20:52:00|141.12|141.04|141.17|141.04|141.17|141.04|141.12|141.04|0
1733259130000|2024-12-03 20:52:10|141.12||141.12||141.12||141.12||0
1733259220000|2024-12-03 20:53:40|141.17||141.17||141.17||141.17||95
1733259230000|2024-12-03 20:53:50||141.09||141.09||141.09||141.09|0
1733259250000|2024-12-03 20:54:10|141.12|141.04|141.12|141.04|141.17|141.04|141.12|141.04|1
1733259260000|2024-12-03 20:54:20|141.17||141.12||141.17||141.12||2
1733259270000|2024-12-03 20:54:30|141.17||141.12||141.17||141.12||0
1733259290000|2024-12-03 20:54:50|141.17||141.12||141.17||141.12||0
1733259390000|2024-12-03 20:56:30|||||||||19
1733259420000|2024-12-03 20:57:00|||||||||1
1733259430000|2024-12-03 20:57:10||140.99||140.99||140.99||140.99|17
1733259440000|2024-12-03 20:57:20|141.07||141.07||141.07||141.07||0
1733259460000|2024-12-03 20:57:40|||||||||10
1733259480000|2024-12-03 20:58:00|141.12||141.12||141.12||141.12||15
1733259500000|2024-12-03 20:58:20|141.07||141.07||141.07||141.07||0
1733259510000|2024-12-03 20:58:30|||||||||22
1733259520000|2024-12-03 20:58:40|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|22
1733259530000|2024-12-03 20:58:50|||||||||1
1733259540000|2024-12-03 20:59:00||140.99||141.04||141.04||140.99|29
1733259550000|2024-12-03 20:59:10||140.99||141.04||141.04||140.99|2
1733259560000|2024-12-03 20:59:20|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|1
1733295660000|2024-12-04 07:01:00|141.04|140.97|140.87|140.79|141.04|140.97|140.87|140.79|15
1733295670000|2024-12-04 07:01:10||140.74||140.74||140.74||140.74|39
1733295680000|2024-12-04 07:01:20|140.82|140.79|140.87|140.74|140.87|140.79|140.82|140.74|39
1733295690000|2024-12-04 07:01:30||140.79||140.74||140.79||140.74|11
1733295710000|2024-12-04 07:01:50|140.82||140.82||140.82||140.82||0
1733295720000|2024-12-04 07:02:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|30
1733295760000|2024-12-04 07:02:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|36
1733295790000|2024-12-04 07:03:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|25
1733295820000|2024-12-04 07:03:40|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|12
1733295870000|2024-12-04 07:04:30|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|16
1733296020000|2024-12-04 07:07:00|||||||||2
1733296110000|2024-12-04 07:08:30|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|6
1733296200000|2024-12-04 07:10:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|5
1733296210000|2024-12-04 07:10:10|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|14
1733296250000|2024-12-04 07:10:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|22
1733296280000|2024-12-04 07:11:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|8
1733296330000|2024-12-04 07:12:10|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|6
1733296400000|2024-12-04 07:13:20|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|8
1733296420000|2024-12-04 07:13:40|140.82||140.82||140.82||140.82||0
1733296440000|2024-12-04 07:14:00||140.74||140.74||140.74||140.74|0
1733296560000|2024-12-04 07:16:00|140.77|140.69|140.82|140.69|140.82|140.69|140.77|140.69|7
1733296570000|2024-12-04 07:16:10|140.77||140.77||140.77||140.77||0
1733296600000|2024-12-04 07:16:40|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|2
1733296640000|2024-12-04 07:17:20|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|3
1733296670000|2024-12-04 07:17:50|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|0
1733296750000|2024-12-04 07:19:10|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|2
1733296760000|2024-12-04 07:19:20|140.67||140.62||140.67||140.62||0
1733296800000|2024-12-04 07:20:00|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|0
1733296820000|2024-12-04 07:20:20|140.72||140.67||140.72||140.67||0
1733296830000|2024-12-04 07:20:30|140.72|140.64|140.72|140.59|140.72|140.64|140.72|140.59|0
1733296870000|2024-12-04 07:21:10||140.64||140.59||140.64||140.59|0
1733296890000|2024-12-04 07:21:30|140.67|140.64|140.67|140.59|140.67|140.64|140.67|140.59|0
1733296900000|2024-12-04 07:21:40|140.72||140.72||140.72||140.72||0
1733296910000|2024-12-04 07:21:50|140.67||140.67||140.72||140.67||0
1733296940000|2024-12-04 07:22:20|140.72||140.67||140.72||140.67||0
1733296950000|2024-12-04 07:22:30|140.72||140.67||140.72||140.67||0
1733297000000|2024-12-04 07:23:20|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|21
1733297010000|2024-12-04 07:23:30|140.67||140.67||140.67||140.67||8
1733297020000|2024-12-04 07:23:40|140.62||140.62||140.62||140.62||0
1733297090000|2024-12-04 07:24:50|||||||||2
1733297110000|2024-12-04 07:25:10|140.67|140.59|140.67|140.59|140.67|140.59|140.67|140.59|0
1733297130000|2024-12-04 07:25:30|140.72|140.64|140.77|140.64|140.77|140.64|140.72|140.64|0
1733297180000|2024-12-04 07:26:20||140.69||140.69||140.69||140.69|0
1733297200000|2024-12-04 07:26:40|140.82||140.82||140.82||140.82||0
1733297210000|2024-12-04 07:26:50||140.74||140.74||140.74||140.74|0
1733297250000|2024-12-04 07:27:30|140.87||140.87||140.87||140.87||0
1733297270000|2024-12-04 07:27:50|140.82||140.82||140.82||140.82||0
1733297290000|2024-12-04 07:28:10|140.77|140.69|140.77|140.69|140.82|140.69|140.77|140.69|1
1733297320000|2024-12-04 07:28:40|140.82||140.82||140.82||140.82||0
1733297330000|2024-12-04 07:28:50|140.77||140.82||140.82||140.77||0
1733297340000|2024-12-04 07:29:00|140.77||140.77||140.82||140.77||0
1733297350000|2024-12-04 07:29:10|140.82||140.82||140.82||140.82||0
1733297360000|2024-12-04 07:29:20||140.74||140.74||140.74||140.74|0
1733297420000|2024-12-04 07:30:20|140.87||140.87||140.87||140.87||0
1733297440000|2024-12-04 07:30:40||140.79||140.79||140.79||140.79|0
1733297450000|2024-12-04 07:30:50|140.92||140.92||140.92||140.92||0
1733297460000|2024-12-04 07:31:00|140.87||140.92||140.92||140.87||0
1733297480000|2024-12-04 07:31:20|140.87||140.87||140.87||140.87||0
1733297490000|2024-12-04 07:31:30|140.92||140.87||140.92||140.87||0
1733297500000|2024-12-04 07:31:40|140.92||140.92||140.92||140.92||0
1733297550000|2024-12-04 07:32:30||140.84||140.84||140.84||140.84|0
1733297570000|2024-12-04 07:32:50|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|1
1733297580000|2024-12-04 07:33:00|141.02||140.97||141.02||140.97||1
1733297600000|2024-12-04 07:33:20||140.84||140.84||140.84||140.84|2
1733297660000|2024-12-04 07:34:20|140.92||140.92||140.92||140.92||0
1733297680000|2024-12-04 07:34:40||140.79||140.79||140.79||140.79|0
1733297700000|2024-12-04 07:35:00|140.87||140.87||140.87||140.87||0
1733297710000|2024-12-04 07:35:10|140.92|140.74|140.92|140.79|140.92|140.79|140.87|140.74|0
1733297740000|2024-12-04 07:35:40|140.87||140.87||140.87||140.87||0
1733297780000|2024-12-04 07:36:20|140.92||140.87||140.92||140.87||0
1733297800000|2024-12-04 07:36:40|140.92||140.92||140.92||140.92||0
1733297860000|2024-12-04 07:37:40|140.87||140.92||140.92||140.87||0
1733297890000|2024-12-04 07:38:10||140.84||140.84||140.84||140.84|0
1733298000000|2024-12-04 07:40:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1733298010000|2024-12-04 07:40:10||140.84||140.84||140.84||140.84|2
1733298040000|2024-12-04 07:40:40||140.89||140.89||140.89||140.89|0
1733298050000|2024-12-04 07:40:50||140.84||140.84||140.84||140.84|1
1733298120000|2024-12-04 07:42:00||140.89||140.84||140.89||140.84|3
1733298170000|2024-12-04 07:42:50||140.89||140.89||140.89||140.89|0
1733298240000|2024-12-04 07:44:00|141.07|140.94|141.07|140.94|141.07|140.94|141.07|140.94|15
1733298250000|2024-12-04 07:44:10||140.99||140.99||140.99||140.99|0
1733298300000|2024-12-04 07:45:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|3
1733298330000|2024-12-04 07:45:30|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|2
1733298350000|2024-12-04 07:45:50||140.84||140.84||140.89||140.84|1
1733298360000|2024-12-04 07:46:00||140.89||140.89||140.89||140.89|0
1733298370000|2024-12-04 07:46:10||140.84||140.84||140.84||140.84|1
1733298380000|2024-12-04 07:46:20|140.92||140.92||140.92||140.92||0
1733298420000|2024-12-04 07:47:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|3
1733298430000|2024-12-04 07:47:10|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|1
1733298500000|2024-12-04 07:48:20|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|4
1733298670000|2024-12-04 07:51:10|140.97||140.97||140.97||140.97||3
1733298690000|2024-12-04 07:51:30||140.89||140.89||140.89||140.89|0
1733298830000|2024-12-04 07:53:50|141.02||141.02||141.02||140.97||6
1733298840000|2024-12-04 07:54:00|140.97|140.94|140.97|140.89|140.97|140.94|140.97|140.89|4
1733298850000|2024-12-04 07:54:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|15
1733298870000|2024-12-04 07:54:30|||||||||1
1733298910000|2024-12-04 07:55:10|141.07|140.99|141.02|140.94|141.07|140.99|141.02|140.94|11
1733298940000|2024-12-04 07:55:40|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|4
1733298950000|2024-12-04 07:55:50|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|9
1733298980000|2024-12-04 07:56:20||140.99||140.99||140.99||140.99|1
1733299000000|2024-12-04 07:56:40|141.07||141.07||141.07||141.07||0
1733299020000|2024-12-04 07:57:00|141.17|141.09|141.27|141.14|141.27|141.14|141.17|141.09|85
1733299030000|2024-12-04 07:57:10|141.22||141.22||141.22||141.22||2
1733299040000|2024-12-04 07:57:20|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|2
1733299050000|2024-12-04 07:57:30||141.14||141.14||141.14||141.14|5
1733299070000|2024-12-04 07:57:50|141.22|141.19|141.27|141.19|141.27|141.19|141.22|141.19|22
1733299090000|2024-12-04 07:58:10|141.32||141.32||141.32||141.32||38
1733299130000|2024-12-04 07:58:50|141.27|141.24|141.37|141.24|141.37|141.24|141.27|141.24|44
1733299140000|2024-12-04 07:59:00|141.42|141.29|141.42|141.29|141.42|141.29|141.42|141.29|21
1733299160000|2024-12-04 07:59:20||141.29||141.24||141.29||141.24|3
1733299170000|2024-12-04 07:59:30|141.42|141.34|141.37|141.29|141.42|141.34|141.32|141.19|185
1733299180000|2024-12-04 07:59:40|141.32|141.24|141.27|141.19|141.32|141.29|141.27|141.19|11
1733299200000|2024-12-04 08:00:00|141.22|141.14|141.37|141.29|141.37|141.29|141.22|141.09|53
1733299210000|2024-12-04 08:00:10|141.32|141.24|141.32|141.24|141.37|141.29|141.32|141.24|22
1733299220000|2024-12-04 08:00:20|141.27|141.19|141.37|141.24|141.37|141.24|141.27|141.19|21
1733299230000|2024-12-04 08:00:30|141.42|141.29|141.42|141.34|141.42|141.34|141.37|141.29|153
1733299240000|2024-12-04 08:00:40|141.37|141.29|141.42|141.29|141.42|141.29|141.37|141.29|158
1733299250000|2024-12-04 08:00:50|141.47|141.34|141.42|141.34|141.47|141.39|141.42|141.34|28
1733299260000|2024-12-04 08:01:00|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|29
1733299270000|2024-12-04 08:01:10|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.34|27
1733299280000|2024-12-04 08:01:20|141.52|141.44|141.62|141.49|141.62|141.49|141.47|141.44|13
1733299290000|2024-12-04 08:01:30|141.57|141.54|141.57|141.49|141.62|141.54|141.57|141.49|34
1733299300000|2024-12-04 08:01:40|141.62||141.57||141.62||141.57||88
1733299310000|2024-12-04 08:01:50|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|9
1733299320000|2024-12-04 08:02:00|141.62||141.57||141.62||141.57||28
1733299330000|2024-12-04 08:02:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|16
1733299340000|2024-12-04 08:02:20|141.57|141.49|141.72|141.64|141.72|141.64|141.57|141.49|995
1733299350000|2024-12-04 08:02:30|141.67|141.59|141.67|141.59|141.72|141.59|141.67|141.59|25
1733299360000|2024-12-04 08:02:40|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|173
1733299370000|2024-12-04 08:02:50|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|97
1733299380000|2024-12-04 08:03:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|34
1733299390000|2024-12-04 08:03:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|22
1733299400000|2024-12-04 08:03:20|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|87
1733299410000|2024-12-04 08:03:30||141.74||141.79||141.79||141.74|2
1733299420000|2024-12-04 08:03:40|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|78
1733299430000|2024-12-04 08:03:50|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|15
1733299440000|2024-12-04 08:04:00|141.87|141.84|141.87|141.74|141.87|141.84|141.82|141.74|30
1733299450000|2024-12-04 08:04:10|141.82|141.79|141.87|141.74|141.87|141.79|141.82|141.74|23
1733299460000|2024-12-04 08:04:20||141.79||141.79||141.79||141.79|0
1733299470000|2024-12-04 08:04:30|141.92|141.84|141.97|141.89|142.02|141.94|141.87|141.79|78
1733299480000|2024-12-04 08:04:40|142.02||142.02||142.02||141.97||1
1733299490000|2024-12-04 08:04:50||141.94||141.94||141.94||141.94|24
1733299500000|2024-12-04 08:05:00|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.89|89
1733299510000|2024-12-04 08:05:10|142.07|141.94|141.97|141.89|142.07|141.99|141.97|141.89|13
1733299520000|2024-12-04 08:05:20|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|269
1733299530000|2024-12-04 08:05:30|141.97|141.94|141.97|141.89|142.02|141.94|141.97|141.89|18
1733299550000|2024-12-04 08:05:50|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|106
1733299560000|2024-12-04 08:06:00|142.07|141.99|142.07|141.94|142.07|141.99|142.02|141.94|9
1733299570000|2024-12-04 08:06:10|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.94|5
1733299580000|2024-12-04 08:06:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|16
1733299590000|2024-12-04 08:06:30||141.89||141.94||141.94||141.89|6
1733299600000|2024-12-04 08:06:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|4
1733299610000|2024-12-04 08:06:50|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|170
1733299620000|2024-12-04 08:07:00|142.07||142.02||142.07||142.02||12
1733299630000|2024-12-04 08:07:10|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|104
1733299640000|2024-12-04 08:07:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|17
1733299650000|2024-12-04 08:07:30|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|14
1733299660000|2024-12-04 08:07:40|141.97|141.89|142.02|141.89|142.02|141.94|141.97|141.89|44
1733299670000|2024-12-04 08:07:50|141.97|141.94|142.02|141.94|142.02|141.94|141.97|141.94|3
1733299680000|2024-12-04 08:08:00|141.92|141.84|141.97|141.89|142.02|141.89|141.92|141.84|26
1733299690000|2024-12-04 08:08:10|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|3
1733299700000|2024-12-04 08:08:20|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.94|7
1733299710000|2024-12-04 08:08:30|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.89|9
1733299720000|2024-12-04 08:08:40|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|0
1733299730000|2024-12-04 08:08:50|142.02||142.02||142.02||141.97||17
1733299740000|2024-12-04 08:09:00|142.07|141.94|142.02|141.94|142.07|141.94|142.02|141.94|8
1733299750000|2024-12-04 08:09:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|9
1733299760000|2024-12-04 08:09:20|||||||||1
1733299770000|2024-12-04 08:09:30|142.12|142.04|142.07|141.99|142.12|142.04|142.02|141.94|28
1733299790000|2024-12-04 08:09:50|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|16
1733299800000|2024-12-04 08:10:00|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|22
1733299810000|2024-12-04 08:10:10|142.02|141.99|142.02|141.94|142.07|141.99|142.02|141.94|10
1733299820000|2024-12-04 08:10:20|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|50
1733299830000|2024-12-04 08:10:30|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|39
1733299840000|2024-12-04 08:10:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|1
1733299850000|2024-12-04 08:10:50|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|203
1733299860000|2024-12-04 08:11:00|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|73
1733299870000|2024-12-04 08:11:10|141.92|141.84|141.92|141.84|141.92|141.89|141.92|141.84|19
1733299880000|2024-12-04 08:11:20|141.87|141.79|141.87|141.79|141.92|141.79|141.87|141.79|15
1733299890000|2024-12-04 08:11:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.79|2
1733299900000|2024-12-04 08:11:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|6
1733299910000|2024-12-04 08:11:50|||||||||17
1733299920000|2024-12-04 08:12:00|141.92|141.84|141.97|141.84|141.97|141.84|141.92|141.84|3
1733299930000|2024-12-04 08:12:10||141.89||141.89||141.89||141.84|0
1733299940000|2024-12-04 08:12:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|59
1733299960000|2024-12-04 08:12:40|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|3
1733299970000|2024-12-04 08:12:50|141.97|141.94|142.02|141.94|142.07|141.94|141.97|141.89|6
1733299980000|2024-12-04 08:13:00|142.07||142.07||142.07||142.07||0
1733299990000|2024-12-04 08:13:10|142.02||142.02||142.02||142.02||14
1733300000000|2024-12-04 08:13:20|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|5
1733300010000|2024-12-04 08:13:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|2
1733300020000|2024-12-04 08:13:40|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|176
1733300030000|2024-12-04 08:13:50|142.02|141.94|142.02|141.89|142.02|141.94|142.02|141.89|9
1733300040000|2024-12-04 08:14:00|142.07|141.94|142.02|141.94|142.07|141.99|142.02|141.94|164
1733300050000|2024-12-04 08:14:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|54
1733300070000|2024-12-04 08:14:30|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|135
1733300080000|2024-12-04 08:14:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|31
1733300100000|2024-12-04 08:15:00|||||||||2
1733300110000|2024-12-04 08:15:10|||||||||4
1733300120000|2024-12-04 08:15:20|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.94|7
1733300130000|2024-12-04 08:15:30|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|149
1733300140000|2024-12-04 08:15:40|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|22
1733300150000|2024-12-04 08:15:50|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|128
1733300160000|2024-12-04 08:16:00|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|11
1733300170000|2024-12-04 08:16:10|142.07||142.02||142.07||142.02||3
1733300180000|2024-12-04 08:16:20|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.89|4
1733300190000|2024-12-04 08:16:30|141.97|141.94|142.02|141.94|142.02|141.94|141.97|141.89|11
1733300200000|2024-12-04 08:16:40|142.07||142.02||142.07||142.02||2
1733300210000|2024-12-04 08:16:50|||||||||27
1733300220000|2024-12-04 08:17:00|||||||||3
1733300230000|2024-12-04 08:17:10|||||||||1
1733300240000|2024-12-04 08:17:20|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|38
1733300250000|2024-12-04 08:17:30|142.07||142.02||142.07||142.02||2
1733300260000|2024-12-04 08:17:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|11
1733300270000|2024-12-04 08:17:50|142.02|141.94|142.02|141.94|142.07|141.99|142.02|141.94|7
1733300280000|2024-12-04 08:18:00|142.07|141.89|142.07|141.99|142.07|141.99|142.02|141.89|14
1733300290000|2024-12-04 08:18:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|0
1733300300000|2024-12-04 08:18:20|142.07||142.07||142.07||142.07||6
1733300310000|2024-12-04 08:18:30|142.02|141.99|142.07|141.94|142.07|141.99|142.02|141.94|5
1733300320000|2024-12-04 08:18:40||141.99||141.99||141.99||141.99|0
1733300330000|2024-12-04 08:18:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|21
1733300340000|2024-12-04 08:19:00|||||||||159
1733300350000|2024-12-04 08:19:10|||||||||10
1733300360000|2024-12-04 08:19:20|142.07|141.99|142.07|141.94|142.07|141.99|142.07|141.94|14
1733300370000|2024-12-04 08:19:30||141.99||141.99||141.99||141.99|0
1733300380000|2024-12-04 08:19:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|32
1733300390000|2024-12-04 08:19:50|142.07|141.99|142.07|141.94|142.07|141.99|142.02|141.94|3
1733300400000|2024-12-04 08:20:00|142.02|141.99|142.02|141.94|142.02|141.99|142.02|141.94|1
1733300410000|2024-12-04 08:20:10|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|26
1733300420000|2024-12-04 08:20:20|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|16
1733300430000|2024-12-04 08:20:30|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|6
1733300440000|2024-12-04 08:20:40|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|23
1733300450000|2024-12-04 08:20:50|||||||||1
1733300460000|2024-12-04 08:21:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|5
1733300470000|2024-12-04 08:21:10|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|14
1733300480000|2024-12-04 08:21:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|11
1733300490000|2024-12-04 08:21:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|14
1733300500000|2024-12-04 08:21:40||141.94||141.94||141.99||141.94|2
1733300510000|2024-12-04 08:21:50|142.12|141.99|142.07|141.99|142.12|141.99|142.07|141.99|1
1733300520000|2024-12-04 08:22:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|14
1733300530000|2024-12-04 08:22:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|0
1733300570000|2024-12-04 08:22:50|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|12
1733300580000|2024-12-04 08:23:00|142.12||142.12||142.12||142.12||3
1733300590000|2024-12-04 08:23:10|142.07|142.04|142.12|142.04|142.12|142.04|142.07|142.04|0
1733300600000|2024-12-04 08:23:20||141.99||142.04||142.04||141.99|6
1733300610000|2024-12-04 08:23:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|34
1733300620000|2024-12-04 08:23:40|142.12||142.12||142.12||142.12||10
1733300630000|2024-12-04 08:23:50|142.07|142.04|142.07|141.99|142.12|142.04|142.07|141.99|4
1733300640000|2024-12-04 08:24:00|142.12|142.04|142.12|142.04|142.12|142.04|142.07|142.04|1
1733300650000|2024-12-04 08:24:10||141.99||141.99||141.99||141.99|3
1733300660000|2024-12-04 08:24:20|142.17|142.04|142.17|142.09|142.17|142.09|142.17|142.04|27
1733300670000|2024-12-04 08:24:30|142.12|142.04|142.12|141.99|142.17|142.09|142.12|141.99|120
1733300680000|2024-12-04 08:24:40||142.04||141.99||142.04||141.99|15
1733300690000|2024-12-04 08:24:50|142.07|142.04|142.12|142.04|142.12|142.04|142.07|142.04|1
1733300700000|2024-12-04 08:25:00|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|8
1733300710000|2024-12-04 08:25:10||142.04||142.04||142.04||142.04|0
1733300720000|2024-12-04 08:25:20|||||||||1
1733300730000|2024-12-04 08:25:30|||||||||4
1733300740000|2024-12-04 08:25:40|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|11
1733300750000|2024-12-04 08:25:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|11
1733300790000|2024-12-04 08:26:30|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|25
1733300800000|2024-12-04 08:26:40|||||||||279
1733300840000|2024-12-04 08:27:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|13
1733300850000|2024-12-04 08:27:30||142.09||142.09||142.14||142.09|238
1733300860000|2024-12-04 08:27:40|142.17|142.14|142.22|142.14|142.22|142.14|142.17|142.14|9
1733300870000|2024-12-04 08:27:50|||||||||6
1733300880000|2024-12-04 08:28:00||142.09||142.14||142.14||142.09|13
1733300890000|2024-12-04 08:28:10|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|11
1733300900000|2024-12-04 08:28:20|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|2
1733300910000|2024-12-04 08:28:30|142.22|142.14|142.32|142.24|142.32|142.24|142.22|142.14|545
1733300920000|2024-12-04 08:28:40|||||||||73
1733300930000|2024-12-04 08:28:50|||||||||4
1733300940000|2024-12-04 08:29:00|142.37|142.19|142.32|142.24|142.37|142.24|142.32|142.19|261
1733300950000|2024-12-04 08:29:10|||||||||1
1733300960000|2024-12-04 08:29:20||142.19||142.19||142.19||142.19|54
1733300970000|2024-12-04 08:29:30|142.37|142.24|142.37|142.29|142.37|142.29|142.37|142.19|15
1733300980000|2024-12-04 08:29:40|142.42||142.37||142.42||142.37||11
1733300990000|2024-12-04 08:29:50|142.42||142.37||142.42||142.37||2
1733301000000|2024-12-04 08:30:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|4
1733301010000|2024-12-04 08:30:10|||||||||34
1733301020000|2024-12-04 08:30:20||142.24||142.29||142.29||142.24|2
1733301030000|2024-12-04 08:30:30|||||||||2
1733301040000|2024-12-04 08:30:40|||||||||1
1733301050000|2024-12-04 08:30:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|25
1733301060000|2024-12-04 08:31:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.29|66
1733301070000|2024-12-04 08:31:10||142.29||142.34||142.34||142.29|1
1733301100000|2024-12-04 08:31:40|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|32
1733301110000|2024-12-04 08:31:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|4
1733301120000|2024-12-04 08:32:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|151
1733301130000|2024-12-04 08:32:10|||||||||1
1733301150000|2024-12-04 08:32:30|||||||||10
1733301170000|2024-12-04 08:32:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|128
1733301180000|2024-12-04 08:33:00|142.37||142.32||142.37||142.32||27
1733301200000|2024-12-04 08:33:20|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|33
1733301210000|2024-12-04 08:33:30|||||||||1
1733301230000|2024-12-04 08:33:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|18
1733301240000|2024-12-04 08:34:00|||||||||6
1733301250000|2024-12-04 08:34:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|35
1733301260000|2024-12-04 08:34:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1733301270000|2024-12-04 08:34:30|||||||||1
1733301290000|2024-12-04 08:34:50|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|17
1733301300000|2024-12-04 08:35:00|142.27||142.27||142.32||142.27||1
1733301320000|2024-12-04 08:35:20|||||||||66
1733301330000|2024-12-04 08:35:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|2
1733301360000|2024-12-04 08:36:00|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.29|5
1733301370000|2024-12-04 08:36:10|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|86
1733301380000|2024-12-04 08:36:20||142.19||142.24||142.24||142.19|0
1733301390000|2024-12-04 08:36:30|||||||||1
1733301410000|2024-12-04 08:36:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1733301430000|2024-12-04 08:37:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|29
1733301440000|2024-12-04 08:37:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|48
1733301450000|2024-12-04 08:37:30|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|61
1733301460000|2024-12-04 08:37:40|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|23
1733301470000|2024-12-04 08:37:50|142.12|142.09|142.17|142.04|142.17|142.09|142.12|142.04|17
1733301480000|2024-12-04 08:38:00|142.12||142.12||142.17||142.12||17
1733301500000|2024-12-04 08:38:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1733301510000|2024-12-04 08:38:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1733301520000|2024-12-04 08:38:40|||||||||15
1733301540000|2024-12-04 08:39:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|21
1733301550000|2024-12-04 08:39:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|11
1733301560000|2024-12-04 08:39:20|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|6
1733301570000|2024-12-04 08:39:30||142.14||142.19||142.19||142.14|2
1733301590000|2024-12-04 08:39:50|142.32|142.24|142.32|142.19|142.32|142.24|142.32|142.19|31
1733301600000|2024-12-04 08:40:00||142.24||142.24||142.24||142.24|0
1733301630000|2024-12-04 08:40:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|46
1733301640000|2024-12-04 08:40:40|||||||||1
1733301700000|2024-12-04 08:41:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|245
1733301710000|2024-12-04 08:41:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|222
1733301720000|2024-12-04 08:42:00|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|31
1733301730000|2024-12-04 08:42:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1733301760000|2024-12-04 08:42:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|102
1733301770000|2024-12-04 08:42:50|||||||||2
1733301800000|2024-12-04 08:43:20|||||||||1
1733301810000|2024-12-04 08:43:30|||||||||119
1733301840000|2024-12-04 08:44:00|||||||||5
1733301850000|2024-12-04 08:44:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|19
1733301870000|2024-12-04 08:44:30|||||||||2
1733301880000|2024-12-04 08:44:40|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|15
1733301900000|2024-12-04 08:45:00|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|419
1733301910000|2024-12-04 08:45:10|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|8
1733301920000|2024-12-04 08:45:20|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.29|2
1733301930000|2024-12-04 08:45:30|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|184
1733301940000|2024-12-04 08:45:40|142.27|142.24|142.27|142.19|142.32|142.24|142.27|142.19|40
1733301950000|2024-12-04 08:45:50|142.32||142.32||142.32||142.27||1
1733301960000|2024-12-04 08:46:00|142.27||142.27||142.27||142.27||0
1733301970000|2024-12-04 08:46:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|106
1733301980000|2024-12-04 08:46:20||142.09||142.14||142.14||142.09|211
1733301990000|2024-12-04 08:46:30|142.27||142.22||142.27||142.22||4
1733302000000|2024-12-04 08:46:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|5
1733302010000|2024-12-04 08:46:50|142.22||142.17||142.22||142.17||5
1733302020000|2024-12-04 08:47:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|65
1733302030000|2024-12-04 08:47:10|142.12|142.04|142.12|142.04|142.12|142.04|142.07|142.04|9
1733302040000|2024-12-04 08:47:20|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|209
1733302070000|2024-12-04 08:47:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|151
1733302080000|2024-12-04 08:48:00|||||||||27
1733302090000|2024-12-04 08:48:10|||||||||393
1733302100000|2024-12-04 08:48:20|||||||||17
1733302110000|2024-12-04 08:48:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|19
1733302120000|2024-12-04 08:48:40|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|9
1733302150000|2024-12-04 08:49:10|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|14
1733302160000|2024-12-04 08:49:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|10
1733302200000|2024-12-04 08:50:00|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|10
1733302220000|2024-12-04 08:50:20|||||||||17
1733302230000|2024-12-04 08:50:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|3
1733302240000|2024-12-04 08:50:40|||||||||1
1733302270000|2024-12-04 08:51:10|||||||||6
1733302320000|2024-12-04 08:52:00|||||||||18
1733302330000|2024-12-04 08:52:10|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|42
1733302350000|2024-12-04 08:52:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|32
1733302360000|2024-12-04 08:52:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|2
1733302370000|2024-12-04 08:52:50|142.22|142.14|142.27|142.14|142.27|142.14|142.22|142.14|41
1733302380000|2024-12-04 08:53:00|142.22||142.22||142.22||142.22||0
1733302390000|2024-12-04 08:53:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|21
1733302400000|2024-12-04 08:53:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|9
1733302410000|2024-12-04 08:53:30|||||||||1
1733302450000|2024-12-04 08:54:10|||||||||6
1733302460000|2024-12-04 08:54:20|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|13
1733302470000|2024-12-04 08:54:30|142.22||142.22||142.22||142.22||10
1733302480000|2024-12-04 08:54:40|||||||||1
1733302500000|2024-12-04 08:55:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|12
1733302510000|2024-12-04 08:55:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|3
1733302520000|2024-12-04 08:55:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|31
1733302550000|2024-12-04 08:55:50|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|22
1733302560000|2024-12-04 08:56:00||142.19||142.19||142.19||142.19|1
1733302570000|2024-12-04 08:56:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|6
1733302580000|2024-12-04 08:56:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1733302590000|2024-12-04 08:56:30|||||||||1
1733302620000|2024-12-04 08:57:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|74
1733302630000|2024-12-04 08:57:10|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|7
1733302640000|2024-12-04 08:57:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2
1733302650000|2024-12-04 08:57:30|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.19|3
1733302670000|2024-12-04 08:57:50|||||||||1
1733302680000|2024-12-04 08:58:00|||||||||3
1733302740000|2024-12-04 08:59:00|142.32||142.27||142.32||142.27||7
1733302750000|2024-12-04 08:59:10|142.32||142.27||142.32||142.27||7
1733302760000|2024-12-04 08:59:20|||||||||2
1733302770000|2024-12-04 08:59:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|42
1733302790000|2024-12-04 08:59:50|||||||||1
1733302800000|2024-12-04 09:00:00|||||||||2
1733302810000|2024-12-04 09:00:10|142.37||142.37||142.37||142.37||19
1733302820000|2024-12-04 09:00:20|142.42|142.29|142.42|142.29|142.42|142.29|142.42|142.29|3
1733302830000|2024-12-04 09:00:30|142.37|142.34|142.37|142.29|142.42|142.34|142.37|142.29|9
1733302840000|2024-12-04 09:00:40|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|23
1733302850000|2024-12-04 09:00:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|35
1733302860000|2024-12-04 09:01:00||142.24||142.24||142.24||142.24|197
1733302870000|2024-12-04 09:01:10|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|4
1733302880000|2024-12-04 09:01:20||142.19||142.24||142.24||142.19|4
1733302890000|2024-12-04 09:01:30|||||||||1
1733302900000|2024-12-04 09:01:40|142.37||142.32||142.37||142.32||35
1733302910000|2024-12-04 09:01:50|142.37||142.32||142.37||142.32||0
1733302920000|2024-12-04 09:02:00||142.19||142.19||142.19||142.19|7
1733302930000|2024-12-04 09:02:10|142.27||142.27||142.27||142.27||1
1733302940000|2024-12-04 09:02:20||142.14||142.14||142.14||142.14|9
1733302950000|2024-12-04 09:02:30||142.19||142.19||142.19||142.19|25
1733302960000|2024-12-04 09:02:40|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1733302980000|2024-12-04 09:03:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|42
1733303010000|2024-12-04 09:03:30|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|78
1733303020000|2024-12-04 09:03:40|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|5
1733303030000|2024-12-04 09:03:50|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1733303040000|2024-12-04 09:04:00||142.19||142.24||142.24||142.19|1
1733303050000|2024-12-04 09:04:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|30
1733303060000|2024-12-04 09:04:20|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|14
1733303070000|2024-12-04 09:04:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|34
1733303080000|2024-12-04 09:04:40|||||||||1
1733303090000|2024-12-04 09:04:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|9
1733303100000|2024-12-04 09:05:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|7
1733303110000|2024-12-04 09:05:10|||||||||6
1733303130000|2024-12-04 09:05:30||142.09||142.14||142.14||142.09|266
1733303140000|2024-12-04 09:05:40||142.09||142.14||142.14||142.09|47
1733303150000|2024-12-04 09:05:50|142.17|142.09|142.22|142.09|142.22|142.14|142.17|142.09|31
1733303160000|2024-12-04 09:06:00|142.17|142.14|142.07|141.99|142.17|142.14|142.07|141.99|595
1733303170000|2024-12-04 09:06:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|36
1733303180000|2024-12-04 09:06:20|142.17||142.12||142.17||142.12||0
1733303190000|2024-12-04 09:06:30|||||||||12
1733303200000|2024-12-04 09:06:40||141.99||141.99||141.99||141.99|27
1733303210000|2024-12-04 09:06:50||142.04||142.04||142.04||142.04|0
1733303220000|2024-12-04 09:07:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|37
1733303230000|2024-12-04 09:07:10|||||||||1
1733303250000|2024-12-04 09:07:30||142.04||142.04||142.09||142.04|26
1733303260000|2024-12-04 09:07:40||142.09||142.09||142.09||142.09|0
1733303270000|2024-12-04 09:07:50|||||||||1
1733303290000|2024-12-04 09:08:10|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|62
1733303310000|2024-12-04 09:08:30|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|20
1733303320000|2024-12-04 09:08:40|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.14|0
1733303330000|2024-12-04 09:08:50|142.27||142.22||142.27||142.22||0
1733303340000|2024-12-04 09:09:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|29
1733303360000|2024-12-04 09:09:20|142.27||142.22||142.27||142.22||13
1733303370000|2024-12-04 09:09:30||142.09||142.09||142.09||142.09|16
1733303380000|2024-12-04 09:09:40||142.14||142.09||142.14||142.09|2
1733303390000|2024-12-04 09:09:50|142.17||142.17||142.17||142.17||7
1733303410000|2024-12-04 09:10:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|47
1733303420000|2024-12-04 09:10:20|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|10
1733303430000|2024-12-04 09:10:30|142.12||142.12||142.12||142.12||0
1733303440000|2024-12-04 09:10:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|7
1733303450000|2024-12-04 09:10:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|3
1733303470000|2024-12-04 09:11:10|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|28
1733303490000|2024-12-04 09:11:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|52
1733303510000|2024-12-04 09:11:50|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|9
1733303520000|2024-12-04 09:12:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|11
1733303530000|2024-12-04 09:12:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|17
1733303540000|2024-12-04 09:12:20|142.02|141.94|142.02|141.89|142.02|141.94|142.02|141.89|17
1733303550000|2024-12-04 09:12:30||141.94||141.94||141.94||141.89|0
1733303590000|2024-12-04 09:13:10|142.07|141.99|142.07|141.94|142.07|141.99|142.07|141.94|81
1733303600000|2024-12-04 09:13:20|142.02|141.99|142.02|141.94|142.07|141.99|142.02|141.94|16
1733303610000|2024-12-04 09:13:30|142.07||142.02||142.07||142.02||5
1733303620000|2024-12-04 09:13:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.94|1
1733303630000|2024-12-04 09:13:50|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|1
1733303640000|2024-12-04 09:14:00|142.12||142.07||142.12||142.07||2
1733303650000|2024-12-04 09:14:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|17
1733303700000|2024-12-04 09:15:00|142.17||142.17||142.17||142.12||17
1733303710000|2024-12-04 09:15:10|142.12||142.12||142.12||142.12||0
1733303720000|2024-12-04 09:15:20|142.17|142.09|142.27|142.14|142.27|142.14|142.17|142.09|119
1733303730000|2024-12-04 09:15:30|142.22||142.22||142.22||142.22||1
1733303740000|2024-12-04 09:15:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|7
1733303750000|2024-12-04 09:15:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|0
1733303760000|2024-12-04 09:16:00|142.27||142.22||142.27||142.22||7
1733303770000|2024-12-04 09:16:10|||||||||3
1733303780000|2024-12-04 09:16:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1733303790000|2024-12-04 09:16:30|||||||||1
1733303810000|2024-12-04 09:16:50|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|22
1733303830000|2024-12-04 09:17:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|34
1733303840000|2024-12-04 09:17:20|142.22||142.17||142.22||142.17||34
1733303850000|2024-12-04 09:17:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|24
1733303870000|2024-12-04 09:17:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|84
1733303880000|2024-12-04 09:18:00||142.04||142.09||142.09||142.04|64
1733303890000|2024-12-04 09:18:10||142.04||142.09||142.09||142.04|0
1733303910000|2024-12-04 09:18:30|142.12|142.04|142.17|142.04|142.17|142.04|142.12|142.04|86
1733303920000|2024-12-04 09:18:40|142.12||142.12||142.12||142.12||6
1733303930000|2024-12-04 09:18:50|||||||||5
1733303940000|2024-12-04 09:19:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|10
1733303950000|2024-12-04 09:19:10|||||||||1
1733303960000|2024-12-04 09:19:20|||||||||1
1733303970000|2024-12-04 09:19:30||142.04||142.04||142.04||142.04|1
1733303980000|2024-12-04 09:19:40||142.09||142.09||142.09||142.09|0
1733303990000|2024-12-04 09:19:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|4
1733304000000|2024-12-04 09:20:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1733304020000|2024-12-04 09:20:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|12
1733304040000|2024-12-04 09:20:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|5
1733304050000|2024-12-04 09:20:50|||||||||1
1733304060000|2024-12-04 09:21:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|11
1733304070000|2024-12-04 09:21:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|18
1733304080000|2024-12-04 09:21:20|||||||||1
1733304100000|2024-12-04 09:21:40|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|2
1733304110000|2024-12-04 09:21:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|31
1733304120000|2024-12-04 09:22:00|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|0
1733304130000|2024-12-04 09:22:10|||||||||1
1733304140000|2024-12-04 09:22:20||141.94||141.99||141.99||141.94|0
1733304150000|2024-12-04 09:22:30|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|17
1733304170000|2024-12-04 09:22:50|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|5
1733304180000|2024-12-04 09:23:00|142.07|142.04|142.07|141.99|142.07|142.04|142.07|141.94|2
1733304190000|2024-12-04 09:23:10|142.12|141.94|142.12|141.99|142.12|142.04|142.12|141.94|3
1733304200000|2024-12-04 09:23:20||142.04||142.04||142.04||142.04|0
1733304210000|2024-12-04 09:23:30|142.07|141.99|142.12|141.99|142.12|142.04|142.07|141.99|3
1733304220000|2024-12-04 09:23:40|142.07||142.07||142.07||142.07||1
1733304260000|2024-12-04 09:24:20|142.12|142.04|142.12|141.99|142.12|142.04|142.12|141.99|26
1733304270000|2024-12-04 09:24:30||142.04||142.04||142.04||141.99|0
1733304300000|2024-12-04 09:25:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|17
1733304340000|2024-12-04 09:25:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|2
1733304370000|2024-12-04 09:26:10|142.17||142.12||142.17||142.12||6
1733304390000|2024-12-04 09:26:30|||||||||1
1733304410000|2024-12-04 09:26:50|142.17||142.12||142.17||142.12||11
1733304420000|2024-12-04 09:27:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|17
1733304440000|2024-12-04 09:27:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|1
1733304450000|2024-12-04 09:27:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|26
1733304460000|2024-12-04 09:27:40||142.04||142.09||142.09||142.04|0
1733304480000|2024-12-04 09:28:00|||||||||1
1733304550000|2024-12-04 09:29:10|||||||||23
1733304560000|2024-12-04 09:29:20|||||||||1
1733304570000|2024-12-04 09:29:30|||||||||13
1733304580000|2024-12-04 09:29:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|17
1733304630000|2024-12-04 09:30:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|44
1733304650000|2024-12-04 09:30:50|||||||||1
1733304670000|2024-12-04 09:31:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|49
1733304690000|2024-12-04 09:31:30|142.32||142.32||142.32||142.32||8
1733304700000|2024-12-04 09:31:40|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|4
1733304720000|2024-12-04 09:32:00|||||||||2
1733304730000|2024-12-04 09:32:10|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|26
1733304740000|2024-12-04 09:32:20||142.24||142.24||142.24||142.24|0
1733304760000|2024-12-04 09:32:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|16
1733304770000|2024-12-04 09:32:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1733304780000|2024-12-04 09:33:00|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|40
1733304790000|2024-12-04 09:33:10||142.24||142.24||142.24||142.24|0
1733304810000|2024-12-04 09:33:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|4
1733304820000|2024-12-04 09:33:40|||||||||1
1733304830000|2024-12-04 09:33:50|||||||||1
1733304840000|2024-12-04 09:34:00|142.32||142.27||142.32||142.27||22
1733304850000|2024-12-04 09:34:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|31
1733304860000|2024-12-04 09:34:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|48
1733304870000|2024-12-04 09:34:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1733304880000|2024-12-04 09:34:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|31
1733304890000|2024-12-04 09:34:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|151
1733304900000|2024-12-04 09:35:00|142.37||142.32||142.37||142.32||42
1733304910000|2024-12-04 09:35:10|||||||||1
1733304940000|2024-12-04 09:35:40|142.37||142.37||142.37||142.32||16
1733304950000|2024-12-04 09:35:50||142.29||142.29||142.29||142.29|0
1733304960000|2024-12-04 09:36:00|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|10
1733304970000|2024-12-04 09:36:10|142.37||142.32||142.37||142.32||3
1733304980000|2024-12-04 09:36:20|142.42|142.29|142.37|142.29|142.42|142.29|142.37|142.29|652
1733304990000|2024-12-04 09:36:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|627
1733305020000|2024-12-04 09:37:00|142.47|142.39|142.42|142.34|142.47|142.39|142.42|142.34|41
1733305050000|2024-12-04 09:37:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|37
1733305070000|2024-12-04 09:37:50|||||||||2
1733305080000|2024-12-04 09:38:00|||||||||6
1733305090000|2024-12-04 09:38:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|17
1733305100000|2024-12-04 09:38:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|8
1733305130000|2024-12-04 09:38:50|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|7
1733305140000|2024-12-04 09:39:00|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|19
1733305150000|2024-12-04 09:39:10|142.37|142.34|142.37|142.29|142.37|142.34|142.37|142.29|15
1733305160000|2024-12-04 09:39:20|||||||||1
1733305170000|2024-12-04 09:39:30|||||||||8
1733305190000|2024-12-04 09:39:50|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|27
1733305200000|2024-12-04 09:40:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|10
1733305230000|2024-12-04 09:40:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|21
1733305240000|2024-12-04 09:40:40|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|29
1733305250000|2024-12-04 09:40:50|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|277
1733305270000|2024-12-04 09:41:10|||||||||110
1733305300000|2024-12-04 09:41:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|105
1733305310000|2024-12-04 09:41:50|142.32||142.27||142.32||142.27||6
1733305320000|2024-12-04 09:42:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|14
1733305330000|2024-12-04 09:42:10|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|10
1733305350000|2024-12-04 09:42:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1733305380000|2024-12-04 09:43:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|8
1733305390000|2024-12-04 09:43:10|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|32
1733305400000|2024-12-04 09:43:20||142.14||142.19||142.19||142.14|0
1733305410000|2024-12-04 09:43:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|66
1733305420000|2024-12-04 09:43:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|634
1733305430000|2024-12-04 09:43:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|75
1733305440000|2024-12-04 09:44:00|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|42
1733305450000|2024-12-04 09:44:10|142.27||142.27||142.32||142.27||1
1733305480000|2024-12-04 09:44:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|32
1733305490000|2024-12-04 09:44:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|18
1733305510000|2024-12-04 09:45:10|||||||||1
1733305520000|2024-12-04 09:45:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1737
1733305540000|2024-12-04 09:45:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|20
1733305570000|2024-12-04 09:46:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|27
1733305580000|2024-12-04 09:46:20|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|18
1733305590000|2024-12-04 09:46:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|34
1733305610000|2024-12-04 09:46:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|2
1733305620000|2024-12-04 09:47:00||142.09||142.09||142.09||142.09|1
1733305630000|2024-12-04 09:47:10|142.17||142.17||142.17||142.17||0
1733305680000|2024-12-04 09:48:00|||||||||1
1733305690000|2024-12-04 09:48:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|4
1733305700000|2024-12-04 09:48:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|3
1733305710000|2024-12-04 09:48:30|142.22||142.17||142.22||142.17||0
1733305730000|2024-12-04 09:48:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|6
1733305740000|2024-12-04 09:49:00|142.17||142.12||142.17||142.12||0
1733305750000|2024-12-04 09:49:10|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.09|6
1733305760000|2024-12-04 09:49:20|||||||||1
1733305790000|2024-12-04 09:49:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|48
1733305800000|2024-12-04 09:50:00|||||||||160
1733305850000|2024-12-04 09:50:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|548
1733305860000|2024-12-04 09:51:00|||||||||34
1733305900000|2024-12-04 09:51:40|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|32
1733305940000|2024-12-04 09:52:20|||||||||1
1733305960000|2024-12-04 09:52:40|||||||||38
1733306000000|2024-12-04 09:53:20|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|40
1733306010000|2024-12-04 09:53:30|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|8
1733306020000|2024-12-04 09:53:40|142.22||142.22||142.22||142.22||1
1733306040000|2024-12-04 09:54:00|142.27||142.22||142.27||142.22||0
1733306050000|2024-12-04 09:54:10|||||||||5
1733306070000|2024-12-04 09:54:30|||||||||2
1733306080000|2024-12-04 09:54:40|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|67
1733306090000|2024-12-04 09:54:50|||||||||6
1733306100000|2024-12-04 09:55:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1733306110000|2024-12-04 09:55:10||142.14||142.19||142.19||142.14|1
1733306150000|2024-12-04 09:55:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|14
1733306160000|2024-12-04 09:56:00|142.27|142.19|142.27|142.14|142.27|142.19|142.27|142.14|10
1733306180000|2024-12-04 09:56:20|142.22||142.22||142.22||142.22||0
1733306190000|2024-12-04 09:56:30|||||||||3
1733306200000|2024-12-04 09:56:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1733306210000|2024-12-04 09:56:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1733306220000|2024-12-04 09:57:00|142.27||142.22||142.27||142.22||15
1733306250000|2024-12-04 09:57:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|411
1733306260000|2024-12-04 09:57:40|||||||||1
1733306280000|2024-12-04 09:58:00|||||||||1
1733306290000|2024-12-04 09:58:10|||||||||47
1733306310000|2024-12-04 09:58:30|||||||||2
1733306340000|2024-12-04 09:59:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2463
1733306350000|2024-12-04 09:59:10|||||||||2
1733306360000|2024-12-04 09:59:20|||||||||1
1733306390000|2024-12-04 09:59:50|||||||||21
1733306400000|2024-12-04 10:00:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|8
1733306410000|2024-12-04 10:00:10|||||||||1
1733306420000|2024-12-04 10:00:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|3
1733306430000|2024-12-04 10:00:30||142.14||142.19||142.19||142.14|0
1733306460000|2024-12-04 10:01:00||142.14||142.14||142.14||142.14|3
1733306470000|2024-12-04 10:01:10||142.19||142.19||142.19||142.14|0
1733306500000|2024-12-04 10:01:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|35
1733306530000|2024-12-04 10:02:10|||||||||47
1733306540000|2024-12-04 10:02:20|||||||||1
1733306560000|2024-12-04 10:02:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|23
1733306580000|2024-12-04 10:03:00|||||||||13
1733306610000|2024-12-04 10:03:30|142.32||142.32||142.32||142.27||7
1733306620000|2024-12-04 10:03:40|142.27||142.27||142.32||142.27||1
1733306630000|2024-12-04 10:03:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|2
1733306640000|2024-12-04 10:04:00|142.32|142.24|142.32|142.19|142.32|142.24|142.27|142.19|12
1733306660000|2024-12-04 10:04:20|142.27||142.27||142.32||142.27||0
1733306670000|2024-12-04 10:04:30|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|0
1733306690000|2024-12-04 10:04:50|||||||||103
1733306700000|2024-12-04 10:05:00|||||||||105
1733306710000|2024-12-04 10:05:10|||||||||1
1733306750000|2024-12-04 10:05:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|35
1733306760000|2024-12-04 10:06:00|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|13
1733306770000|2024-12-04 10:06:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|1
1733306790000|2024-12-04 10:06:30|||||||||1
1733306850000|2024-12-04 10:07:30|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|91
1733306870000|2024-12-04 10:07:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1733306880000|2024-12-04 10:08:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|7
1733306890000|2024-12-04 10:08:10|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|0
1733306900000|2024-12-04 10:08:20|142.42||142.37||142.42||142.37||0
1733306910000|2024-12-04 10:08:30|142.42||142.37||142.42||142.37||25
1733306930000|2024-12-04 10:08:50|142.42||142.42||142.42||142.37||4
1733306940000|2024-12-04 10:09:00|142.37||142.37||142.42||142.37||1
1733306970000|2024-12-04 10:09:30|||||||||1
1733306990000|2024-12-04 10:09:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1733307000000|2024-12-04 10:10:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|14
1733307010000|2024-12-04 10:10:10|142.37|142.29|142.37|142.29|142.42|142.34|142.37|142.29|1
1733307020000|2024-12-04 10:10:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|34
1733307030000|2024-12-04 10:10:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|5
1733307040000|2024-12-04 10:10:40|142.32||142.32||142.32||142.27||6
1733307050000|2024-12-04 10:10:50|142.27||142.27||142.27||142.27||1
1733307090000|2024-12-04 10:11:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2673
1733307110000|2024-12-04 10:11:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|2
1733307130000|2024-12-04 10:12:10|||||||||7
1733307140000|2024-12-04 10:12:20|||||||||1
1733307160000|2024-12-04 10:12:40|142.32||142.32||142.32||142.32||0
1733307170000|2024-12-04 10:12:50||142.24||142.24||142.24||142.19|2
1733307180000|2024-12-04 10:13:00|142.37||142.32||142.37||142.32||2
1733307190000|2024-12-04 10:13:10|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|0
1733307200000|2024-12-04 10:13:20|142.32||142.32||142.37||142.32||0
1733307210000|2024-12-04 10:13:30|142.37||142.32||142.37||142.32||0
1733307220000|2024-12-04 10:13:40|142.37||142.32||142.37||142.32||1
1733307230000|2024-12-04 10:13:50|142.37||142.32||142.37||142.32||6
1733307300000|2024-12-04 10:15:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|41
1733307310000|2024-12-04 10:15:10|||||||||11
1733307360000|2024-12-04 10:16:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|31
1733307370000|2024-12-04 10:16:10|||||||||8
1733307380000|2024-12-04 10:16:20|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|0
1733307400000|2024-12-04 10:16:40|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|1
1733307410000|2024-12-04 10:16:50|142.37|142.29|142.42|142.29|142.42|142.29|142.37|142.29|0
1733307420000|2024-12-04 10:17:00|142.37||142.37||142.42||142.37||6
1733307430000|2024-12-04 10:17:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|2
1733307440000|2024-12-04 10:17:20||142.29||142.29||142.34||142.29|20
1733307450000|2024-12-04 10:17:30||142.34||142.34||142.34||142.29|0
1733307470000|2024-12-04 10:17:50|142.47||142.42||142.47||142.42||0
1733307480000|2024-12-04 10:18:00|142.47||142.42||142.47||142.42||25
1733307490000|2024-12-04 10:18:10|142.47||142.42||142.47||142.42||0
1733307510000|2024-12-04 10:18:30|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|150
1733307520000|2024-12-04 10:18:40|142.32||142.32||142.32||142.32||6
1733307540000|2024-12-04 10:19:00|142.37||142.37||142.37||142.32||134
1733307550000|2024-12-04 10:19:10|142.32|142.29|142.37|142.24|142.37|142.29|142.32|142.24|2
1733307560000|2024-12-04 10:19:20|142.32||142.32||142.37||142.32||0
1733307570000|2024-12-04 10:19:30||142.19||142.24||142.24||142.19|5
1733307590000|2024-12-04 10:19:50||142.19||142.19||142.19||142.19|8
1733307600000|2024-12-04 10:20:00||142.24||142.24||142.24||142.24|0
1733307620000|2024-12-04 10:20:20|142.27|142.19|142.32|142.19|142.32|142.24|142.27|142.19|7
1733307630000|2024-12-04 10:20:30|142.27||142.27||142.27||142.27||0
1733307650000|2024-12-04 10:20:50|||||||||1
1733307670000|2024-12-04 10:21:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|5
1733307690000|2024-12-04 10:21:30|142.17|142.09|142.22|142.09|142.22|142.09|142.17|142.09|26
1733307700000|2024-12-04 10:21:40|142.17||142.17||142.17||142.17||0
1733307740000|2024-12-04 10:22:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|12
1733307770000|2024-12-04 10:22:50|||||||||7
1733307820000|2024-12-04 10:23:40|||||||||1
1733307830000|2024-12-04 10:23:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|22
1733307860000|2024-12-04 10:24:20|||||||||5
1733307880000|2024-12-04 10:24:40|142.02|141.94|142.02|141.94|142.02|141.99|142.02|141.94|1
1733307910000|2024-12-04 10:25:10|||||||||1
1733307920000|2024-12-04 10:25:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|26
1733307940000|2024-12-04 10:25:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|3
1733307990000|2024-12-04 10:26:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|9
1733308000000|2024-12-04 10:26:40|||||||||1
1733308020000|2024-12-04 10:27:00|||||||||1
1733308030000|2024-12-04 10:27:10|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|20
1733308040000|2024-12-04 10:27:20|142.02||142.07||142.07||142.02||0
1733308050000|2024-12-04 10:27:30||141.99||141.99||141.99||141.99|0
1733308060000|2024-12-04 10:27:40||141.94||141.99||141.99||141.94|0
1733308070000|2024-12-04 10:27:50||141.94||141.94||141.99||141.94|0
1733308080000|2024-12-04 10:28:00|142.02|141.99|142.02|141.94|142.07|141.99|142.02|141.94|3
1733308090000|2024-12-04 10:28:10|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|14
1733308110000|2024-12-04 10:28:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|3
1733308120000|2024-12-04 10:28:40||141.94||141.99||141.99||141.94|0
1733308130000|2024-12-04 10:28:50|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|0
1733308140000|2024-12-04 10:29:00||141.99||141.99||141.99||141.94|0
1733308150000|2024-12-04 10:29:10||141.94||141.99||141.99||141.94|0
1733308170000|2024-12-04 10:29:30|||||||||1
1733308180000|2024-12-04 10:29:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|1
1733308200000|2024-12-04 10:30:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|32
1733308210000|2024-12-04 10:30:10||141.99||141.99||141.99||141.99|0
1733308220000|2024-12-04 10:30:20||142.04||142.04||142.04||142.04|0
1733308260000|2024-12-04 10:31:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|7
1733308270000|2024-12-04 10:31:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|2
1733308340000|2024-12-04 10:32:20|||||||||1
1733308350000|2024-12-04 10:32:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|5
1733308380000|2024-12-04 10:33:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|32
1733308420000|2024-12-04 10:33:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|22
1733308430000|2024-12-04 10:33:50|||||||||4
1733308470000|2024-12-04 10:34:30|||||||||51
1733308510000|2024-12-04 10:35:10|||||||||1
1733308520000|2024-12-04 10:35:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|8
1733308570000|2024-12-04 10:36:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|54
1733308590000|2024-12-04 10:36:30|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|10
1733308600000|2024-12-04 10:36:40|||||||||1
1733308620000|2024-12-04 10:37:00|||||||||4
1733308650000|2024-12-04 10:37:30|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|44
1733308660000|2024-12-04 10:37:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|0
1733308680000|2024-12-04 10:38:00|||||||||2
1733308690000|2024-12-04 10:38:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|495
1733308700000|2024-12-04 10:38:20|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|2
1733308730000|2024-12-04 10:38:50|||||||||495
1733308760000|2024-12-04 10:39:20||141.94||141.94||141.94||141.94|2
1733308770000|2024-12-04 10:39:30||141.99||141.99||141.99||141.94|1
1733308800000|2024-12-04 10:40:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|9
1733308810000|2024-12-04 10:40:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|43
1733308860000|2024-12-04 10:41:00|||||||||1
1733308870000|2024-12-04 10:41:10||141.94||141.99||141.99||141.94|3
1733308890000|2024-12-04 10:41:30|||||||||10
1733308900000|2024-12-04 10:41:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|33
1733308950000|2024-12-04 10:42:30|||||||||1
1733308970000|2024-12-04 10:42:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|41
1733308980000|2024-12-04 10:43:00|142.12||142.07||142.12||142.07||97
1733309020000|2024-12-04 10:43:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|76
1733309030000|2024-12-04 10:43:50|||||||||1
1733309040000|2024-12-04 10:44:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|4
1733309060000|2024-12-04 10:44:20|||||||||1
1733309070000|2024-12-04 10:44:30|142.12|142.04|142.12|141.99|142.12|142.04|142.12|141.99|8
1733309080000|2024-12-04 10:44:40|142.07||142.07||142.07||142.07||0
1733309100000|2024-12-04 10:45:00|||||||||2
1733309110000|2024-12-04 10:45:10|||||||||1
1733309130000|2024-12-04 10:45:30|||||||||1
1733309160000|2024-12-04 10:46:00||141.94||141.94||141.94||141.94|8
1733309170000|2024-12-04 10:46:10|142.02||142.02||142.02||142.02||7
1733309180000|2024-12-04 10:46:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|9
1733309200000|2024-12-04 10:46:40|||||||||1
1733309260000|2024-12-04 10:47:40|||||||||15
1733309280000|2024-12-04 10:48:00|||||||||1
1733309290000|2024-12-04 10:48:10|||||||||1
1733309300000|2024-12-04 10:48:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|44
1733309310000|2024-12-04 10:48:30||141.99||141.99||141.99||141.99|29
1733309320000|2024-12-04 10:48:40|142.07|142.04|142.12|142.04|142.12|142.04|142.07|142.04|9
1733309330000|2024-12-04 10:48:50||141.99||141.99||142.04||141.99|117
1733309340000|2024-12-04 10:49:00|142.07|141.94|142.02|141.94|142.07|141.94|142.02|141.94|15
1733309350000|2024-12-04 10:49:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.94|0
1733309360000|2024-12-04 10:49:20||141.94||141.94||141.94||141.94|1
1733309370000|2024-12-04 10:49:30|142.02|141.99|142.07|141.99|142.07|141.99|142.02|141.94|8
1733309380000|2024-12-04 10:49:40|||||||||2
1733309400000|2024-12-04 10:50:00|||||||||3
1733309420000|2024-12-04 10:50:20|142.12||142.12||142.12||142.12||10
1733309430000|2024-12-04 10:50:30|142.07|142.04|142.12|141.99|142.12|142.04|142.07|141.99|9
1733309440000|2024-12-04 10:50:40||142.04||142.04||142.04||142.04|3
1733309460000|2024-12-04 10:51:00|||||||||1
1733309470000|2024-12-04 10:51:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|5
1733309480000|2024-12-04 10:51:20|||||||||20
1733309490000|2024-12-04 10:51:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|25
1733309510000|2024-12-04 10:51:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|13
1733309530000|2024-12-04 10:52:10||142.14||142.14||142.19||142.14|16
1733309540000|2024-12-04 10:52:20|142.22||142.22||142.22||142.22||0
1733309550000|2024-12-04 10:52:30|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|40
1733309570000|2024-12-04 10:52:50||142.09||142.14||142.14||142.09|2
1733309630000|2024-12-04 10:53:50|||||||||7
1733309640000|2024-12-04 10:54:00|||||||||3
1733309700000|2024-12-04 10:55:00|||||||||7
1733309710000|2024-12-04 10:55:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|14
1733309740000|2024-12-04 10:55:40|||||||||4
1733309750000|2024-12-04 10:55:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|10
1733309760000|2024-12-04 10:56:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.09|11
1733309770000|2024-12-04 10:56:10||142.09||142.14||142.14||142.09|0
1733309780000|2024-12-04 10:56:20||142.09||142.14||142.14||142.09|0
1733309790000|2024-12-04 10:56:30||142.09||142.09||142.14||142.09|0
1733309800000|2024-12-04 10:56:40|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|6
1733309810000|2024-12-04 10:56:50|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|18
1733309820000|2024-12-04 10:57:00||142.04||142.09||142.09||142.04|0
1733309830000|2024-12-04 10:57:10|||||||||4
1733309860000|2024-12-04 10:57:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|35
1733309880000|2024-12-04 10:58:00|142.27||142.22||142.27||142.22||5
1733309900000|2024-12-04 10:58:20|142.27||142.27||142.27||142.22||81
1733309910000|2024-12-04 10:58:30|142.22||142.22||142.22||142.22||0
1733309920000|2024-12-04 10:58:40|142.27||142.22||142.27||142.22||1
1733309930000|2024-12-04 10:58:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|8
1733309940000|2024-12-04 10:59:00|||||||||2
1733309950000|2024-12-04 10:59:10|||||||||1
1733309960000|2024-12-04 10:59:20|||||||||1
1733309970000|2024-12-04 10:59:30|||||||||2
1733309990000|2024-12-04 10:59:50|||||||||9
1733310000000|2024-12-04 11:00:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|61
1733310020000|2024-12-04 11:00:20|||||||||2100
1733310060000|2024-12-04 11:01:00|||||||||1
1733310070000|2024-12-04 11:01:10|||||||||3
1733310100000|2024-12-04 11:01:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|73
1733310120000|2024-12-04 11:02:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|9
1733310140000|2024-12-04 11:02:20|||||||||1
1733310160000|2024-12-04 11:02:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|9
1733310180000|2024-12-04 11:03:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|36
1733310230000|2024-12-04 11:03:50|||||||||1
1733310240000|2024-12-04 11:04:00|||||||||6
1733310270000|2024-12-04 11:04:30|||||||||1
1733310310000|2024-12-04 11:05:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|15
1733310330000|2024-12-04 11:05:30|||||||||1000
1733310340000|2024-12-04 11:05:40|142.37|142.29|142.37|142.24|142.37|142.29|142.37|142.24|1
1733310350000|2024-12-04 11:05:50|142.32||142.32||142.32||142.32||0
1733310380000|2024-12-04 11:06:20|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|10
1733310400000|2024-12-04 11:06:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|8
1733310410000|2024-12-04 11:06:50||142.19||142.24||142.24||142.19|120
1733310450000|2024-12-04 11:07:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|7
1733310460000|2024-12-04 11:07:40|142.37||142.37||142.37||142.32||9
1733310470000|2024-12-04 11:07:50|142.32||142.32||142.32||142.32||0
1733310490000|2024-12-04 11:08:10|||||||||1
1733310580000|2024-12-04 11:09:40|||||||||1
1733310590000|2024-12-04 11:09:50||142.19||142.24||142.24||142.19|60
1733310620000|2024-12-04 11:10:20|||||||||1
1733310640000|2024-12-04 11:10:40|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|43
1733310650000|2024-12-04 11:10:50|142.27|142.24|142.27|142.19|142.27|142.24|142.27|142.19|0
1733310660000|2024-12-04 11:11:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1733310670000|2024-12-04 11:11:10|||||||||28
1733310710000|2024-12-04 11:11:50|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|193
1733310720000|2024-12-04 11:12:00||142.29||142.29||142.29||142.29|0
1733310740000|2024-12-04 11:12:20|||||||||25
1733310750000|2024-12-04 11:12:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|33
1733310760000|2024-12-04 11:12:40|142.37||142.32||142.37||142.32||0
1733310770000|2024-12-04 11:12:50|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|1
1733310780000|2024-12-04 11:13:00|142.37||142.32||142.37||142.32||0
1733310790000|2024-12-04 11:13:10|142.37||142.37||142.37||142.32||0
1733310800000|2024-12-04 11:13:20||142.29||142.29||142.29||142.29|0
1733310830000|2024-12-04 11:13:50|142.42|142.34|142.42|142.34|142.42|142.34|142.37|142.29|5
1733310850000|2024-12-04 11:14:10|142.37|142.29|142.37|142.29|142.42|142.29|142.37|142.29|2
1733310870000|2024-12-04 11:14:30||142.24||142.24||142.24||142.24|0
1733310880000|2024-12-04 11:14:40||142.29||142.29||142.29||142.24|0
1733310920000|2024-12-04 11:15:20|||||||||1
1733310940000|2024-12-04 11:15:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|42
1733310960000|2024-12-04 11:16:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|8
1733311000000|2024-12-04 11:16:40|||||||||6
1733311010000|2024-12-04 11:16:50|||||||||1
1733311020000|2024-12-04 11:17:00|||||||||1
1733311030000|2024-12-04 11:17:10|||||||||2
1733311060000|2024-12-04 11:17:40|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|38
1733311090000|2024-12-04 11:18:10|||||||||1
1733311130000|2024-12-04 11:18:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|8
1733311170000|2024-12-04 11:19:30|||||||||1
1733311230000|2024-12-04 11:20:30|||||||||1
1733311240000|2024-12-04 11:20:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|2
1733311260000|2024-12-04 11:21:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|38
1733311310000|2024-12-04 11:21:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|5
1733311320000|2024-12-04 11:22:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|2
1733311340000|2024-12-04 11:22:20|||||||||1
1733311400000|2024-12-04 11:23:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|1
1733311410000|2024-12-04 11:23:30|||||||||1
1733311430000|2024-12-04 11:23:50|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|7
1733311440000|2024-12-04 11:24:00|142.27|142.19|142.27|142.14|142.27|142.19|142.22|142.14|0
1733311450000|2024-12-04 11:24:10||142.19||142.19||142.19||142.19|0
1733311490000|2024-12-04 11:24:50|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|2
1733311500000|2024-12-04 11:25:00|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|0
1733311520000|2024-12-04 11:25:20|||||||||1
1733311530000|2024-12-04 11:25:30|142.37||142.32||142.37||142.32||64
1733311540000|2024-12-04 11:25:40|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|1
1733311550000|2024-12-04 11:25:50||142.24||142.24||142.29||142.24|1
1733311570000|2024-12-04 11:26:10|142.32||142.32||142.37||142.32||1
1733311590000|2024-12-04 11:26:30|142.37||142.32||142.37||142.32||2
1733311600000|2024-12-04 11:26:40|||||||||1
1733311610000|2024-12-04 11:26:50|142.37||142.37||142.37||142.32||0
1733311620000|2024-12-04 11:27:00||142.29||142.29||142.29||142.24|6
1733311630000|2024-12-04 11:27:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|2
1733311640000|2024-12-04 11:27:20|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|1
1733311650000|2024-12-04 11:27:30|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|0
1733311660000|2024-12-04 11:27:40|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|64
1733311670000|2024-12-04 11:27:50||142.29||142.29||142.29||142.29|0
1733311680000|2024-12-04 11:28:00||142.24||142.29||142.29||142.24|0
1733311690000|2024-12-04 11:28:10||142.24||142.24||142.29||142.24|4
1733311700000|2024-12-04 11:28:20||142.29||142.29||142.29||142.29|0
1733311740000|2024-12-04 11:29:00||142.24||142.24||142.24||142.24|4
1733311750000|2024-12-04 11:29:10|142.32|142.29|142.42|142.34|142.42|142.34|142.32|142.29|19
1733311770000|2024-12-04 11:29:30||142.29||142.29||142.29||142.29|2
1733311790000|2024-12-04 11:29:50|142.37||142.37||142.42||142.37||0
1733311800000|2024-12-04 11:30:00|142.42|142.34|142.42|142.29|142.42|142.34|142.37|142.29|9
1733311810000|2024-12-04 11:30:10|142.37||142.42||142.42||142.37||2
1733311820000|2024-12-04 11:30:20|142.37||142.42||142.42||142.37||1
1733311850000|2024-12-04 11:30:50||142.34||142.34||142.34||142.34|0
1733311860000|2024-12-04 11:31:00||142.29||142.29||142.29||142.29|6
1733311870000|2024-12-04 11:31:10||142.34||142.34||142.34||142.34|0
1733311880000|2024-12-04 11:31:20||142.29||142.29||142.29||142.29|2
1733311890000|2024-12-04 11:31:30|142.37||142.37||142.37||142.37||0
1733311940000|2024-12-04 11:32:20|||||||||10
1733311950000|2024-12-04 11:32:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|11
1733312020000|2024-12-04 11:33:40|||||||||2
1733312030000|2024-12-04 11:33:50|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|65
1733312120000|2024-12-04 11:35:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|23
1733312150000|2024-12-04 11:35:50|||||||||163
1733312160000|2024-12-04 11:36:00|||||||||26
1733312200000|2024-12-04 11:36:40|||||||||1
1733312210000|2024-12-04 11:36:50|||||||||2
1733312260000|2024-12-04 11:37:40|||||||||1
1733312270000|2024-12-04 11:37:50|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|431
1733312280000|2024-12-04 11:38:00|||||||||18
1733312290000|2024-12-04 11:38:10|||||||||1
1733312300000|2024-12-04 11:38:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|234
1733312310000|2024-12-04 11:38:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|548
1733312330000|2024-12-04 11:38:50|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|288
1733312350000|2024-12-04 11:39:10||142.49||142.49||142.54||142.49|1
1733312360000|2024-12-04 11:39:20|142.57||142.57||142.57||142.57||0
1733312370000|2024-12-04 11:39:30|||||||||1
1733312400000|2024-12-04 11:40:00||142.44||142.44||142.44||142.44|26
1733312410000|2024-12-04 11:40:10||142.49||142.49||142.49||142.49|0
1733312420000|2024-12-04 11:40:20|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|21
1733312430000|2024-12-04 11:40:30|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|9
1733312440000|2024-12-04 11:40:40||142.39||142.44||142.44||142.39|10000
1733312450000|2024-12-04 11:40:50||142.39||142.44||142.44||142.39|0
1733312460000|2024-12-04 11:41:00||142.39||142.44||142.44||142.39|1
1733312470000|2024-12-04 11:41:10|||||||||2
1733312480000|2024-12-04 11:41:20|||||||||44
1733312500000|2024-12-04 11:41:40|||||||||3
1733312550000|2024-12-04 11:42:30|||||||||1
1733312560000|2024-12-04 11:42:40||142.39||142.39||142.39||142.39|17
1733312570000|2024-12-04 11:42:50|142.47||142.47||142.52||142.47||0
1733312580000|2024-12-04 11:43:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|37
1733312610000|2024-12-04 11:43:30|142.47|142.39|142.52|142.39|142.52|142.39|142.47|142.39|1
1733312630000|2024-12-04 11:43:50|142.47||142.47||142.52||142.47||0
1733312640000|2024-12-04 11:44:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|4
1733312680000|2024-12-04 11:44:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|5
1733312690000|2024-12-04 11:44:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|4
1733312700000|2024-12-04 11:45:00||142.39||142.44||142.44||142.39|15
1733312710000|2024-12-04 11:45:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.44|51
1733312720000|2024-12-04 11:45:20|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|1
1733312730000|2024-12-04 11:45:30|142.52||142.52||142.52||142.52||0
1733312740000|2024-12-04 11:45:40|142.57||142.52||142.57||142.52||0
1733312750000|2024-12-04 11:45:50|||||||||100
1733312780000|2024-12-04 11:46:20|||||||||246
1733312790000|2024-12-04 11:46:30|142.47|142.39|142.52|142.39|142.52|142.44|142.47|142.39|22
1733312800000|2024-12-04 11:46:40|142.47|142.44|142.52|142.39|142.52|142.44|142.47|142.39|1
1733312810000|2024-12-04 11:46:50|142.47||142.47||142.52||142.47||0
1733312830000|2024-12-04 11:47:10|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1733312890000|2024-12-04 11:48:10||142.39||142.44||142.44||142.39|1
1733312900000|2024-12-04 11:48:20||142.39||142.44||142.44||142.39|0
1733312940000|2024-12-04 11:49:00|||||||||1
1733312960000|2024-12-04 11:49:20|||||||||1
1733312980000|2024-12-04 11:49:40|||||||||3
1733312990000|2024-12-04 11:49:50|||||||||1
1733313020000|2024-12-04 11:50:20|||||||||9
1733313060000|2024-12-04 11:51:00|||||||||1
1733313090000|2024-12-04 11:51:30|||||||||1
1733313100000|2024-12-04 11:51:40|||||||||2
1733313120000|2024-12-04 11:52:00|||||||||35
1733313130000|2024-12-04 11:52:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|68
1733313150000|2024-12-04 11:52:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|15
1733313170000|2024-12-04 11:52:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|3
1733313190000|2024-12-04 11:53:10|||||||||2
1733313200000|2024-12-04 11:53:20|||||||||5
1733313230000|2024-12-04 11:53:50|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|9
1733313240000|2024-12-04 11:54:00|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.59|22
1733313300000|2024-12-04 11:55:00|142.77||142.72||142.77||142.72||9
1733313310000|2024-12-04 11:55:10|142.77||142.72||142.77||142.72||0
1733313320000|2024-12-04 11:55:20|||||||||1
1733313330000|2024-12-04 11:55:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|2
1733313340000|2024-12-04 11:55:40|||||||||50
1733313390000|2024-12-04 11:56:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|152
1733313410000|2024-12-04 11:56:50|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|136
1733313420000|2024-12-04 11:57:00|||||||||2
1733313430000|2024-12-04 11:57:10|||||||||5
1733313440000|2024-12-04 11:57:20|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|39
1733313450000|2024-12-04 11:57:30|142.82|142.79|142.87|142.74|142.87|142.79|142.82|142.74|0
1733313460000|2024-12-04 11:57:40|142.82||142.82||142.82||142.82||0
1733313480000|2024-12-04 11:58:00|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|12
1733313490000|2024-12-04 11:58:10|142.82||142.77||142.82||142.77||1
1733313520000|2024-12-04 11:58:40|||||||||43
1733313560000|2024-12-04 11:59:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|114
1733313570000|2024-12-04 11:59:30|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|231
1733313580000|2024-12-04 11:59:40|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|14
1733313590000|2024-12-04 11:59:50|||||||||101
1733313600000|2024-12-04 12:00:00||142.64||142.69||142.69||142.64|0
1733313610000|2024-12-04 12:00:10|||||||||1
1733313620000|2024-12-04 12:00:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|112
1733313640000|2024-12-04 12:00:40|||||||||7
1733313650000|2024-12-04 12:00:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|2
1733313660000|2024-12-04 12:01:00|||||||||1
1733313670000|2024-12-04 12:01:10|||||||||5
1733313690000|2024-12-04 12:01:30|||||||||6
1733313700000|2024-12-04 12:01:40||142.74||142.79||142.79||142.74|107
1733313740000|2024-12-04 12:02:20|||||||||125
1733313760000|2024-12-04 12:02:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|13
1733313800000|2024-12-04 12:03:20|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|12
1733313810000|2024-12-04 12:03:30|142.87||142.82||142.87||142.82||0
1733313820000|2024-12-04 12:03:40|142.87||142.82||142.87||142.82||0
1733313830000|2024-12-04 12:03:50|142.87||142.82||142.87||142.82||1
1733313840000|2024-12-04 12:04:00|142.87|142.79|142.87|142.74|142.87|142.79|142.87|142.74|3
1733313850000|2024-12-04 12:04:10|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.74|7
1733313860000|2024-12-04 12:04:20|||||||||2
1733313880000|2024-12-04 12:04:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|133
1733313890000|2024-12-04 12:04:50|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|367
1733313900000|2024-12-04 12:05:00|142.97||142.92||142.97||142.92||36
1733313910000|2024-12-04 12:05:10|||||||||131
1733313920000|2024-12-04 12:05:20|||||||||53
1733314010000|2024-12-04 12:06:50|||||||||1
1733314030000|2024-12-04 12:07:10||142.79||142.84||142.84||142.79|62
1733314050000|2024-12-04 12:07:30||142.79||142.79||142.84||142.79|8
1733314060000|2024-12-04 12:07:40|142.87||142.87||142.87||142.87||1
1733314070000|2024-12-04 12:07:50|142.92||142.87||142.92||142.87||0
1733314080000|2024-12-04 12:08:00|142.92|142.84|142.92|142.79|142.92|142.84|142.92|142.79|4
1733314090000|2024-12-04 12:08:10|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|1
1733314100000|2024-12-04 12:08:20|142.82|142.84|142.82|142.74|142.82|142.84|142.82|142.69|1157
1733314110000|2024-12-04 12:08:30|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|597
1733314120000|2024-12-04 12:08:40|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.74|20
1733314140000|2024-12-04 12:09:00|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|2
1733314150000|2024-12-04 12:09:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1733314170000|2024-12-04 12:09:30||142.69||142.69||142.69||142.69|0
1733314180000|2024-12-04 12:09:40|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|1
1733314190000|2024-12-04 12:09:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|14
1733314220000|2024-12-04 12:10:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|141
1733314270000|2024-12-04 12:11:10|||||||||2
1733314280000|2024-12-04 12:11:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|29
1733314350000|2024-12-04 12:12:30|||||||||29
1733314370000|2024-12-04 12:12:50|||||||||2
1733314380000|2024-12-04 12:13:00|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|90
1733314390000|2024-12-04 12:13:10|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|19
1733314440000|2024-12-04 12:14:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|62
1733314460000|2024-12-04 12:14:20|||||||||14
1733314470000|2024-12-04 12:14:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1733314520000|2024-12-04 12:15:20|||||||||1
1733314610000|2024-12-04 12:16:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|745
1733314620000|2024-12-04 12:17:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|146
1733314630000|2024-12-04 12:17:10|142.97||142.97||142.97||142.97||97
1733314640000|2024-12-04 12:17:20|142.92|142.89|142.97|142.84|142.97|142.89|142.92|142.84|2
1733314650000|2024-12-04 12:17:30||142.89||142.89||142.89||142.89|0
1733314660000|2024-12-04 12:17:40|143.02||142.97||143.02||142.97||20013
1733314670000|2024-12-04 12:17:50||142.84||142.89||142.89||142.84|9
1733314680000|2024-12-04 12:18:00|142.92|142.84|142.97|142.84|142.97|142.89|142.92|142.84|44
1733314690000|2024-12-04 12:18:10|142.92||142.92||142.92||142.92||0
1733314700000|2024-12-04 12:18:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|519
1733314710000|2024-12-04 12:18:30|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|367
1733314730000|2024-12-04 12:18:50|||||||||17
1733314750000|2024-12-04 12:19:10|||||||||34
1733314770000|2024-12-04 12:19:30|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1733314780000|2024-12-04 12:19:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|24
1733314810000|2024-12-04 12:20:10|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|2
1733314860000|2024-12-04 12:21:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|13
1733314880000|2024-12-04 12:21:20|142.97||142.92||142.97||142.92||0
1733314890000|2024-12-04 12:21:30|142.97||142.92||142.97||142.92||0
1733314900000|2024-12-04 12:21:40|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.89|0
1733314950000|2024-12-04 12:22:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|2
1733314960000|2024-12-04 12:22:40|||||||||6
1733315000000|2024-12-04 12:23:20|||||||||2
1733315040000|2024-12-04 12:24:00|143.07||143.07||143.07||143.07||89
1733315050000|2024-12-04 12:24:10|143.02||143.02||143.07||143.02||7
1733315070000|2024-12-04 12:24:30|143.07||143.02||143.07||143.02||6
1733315120000|2024-12-04 12:25:20|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|2
1733315130000|2024-12-04 12:25:30|||||||||1
1733315160000|2024-12-04 12:26:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|103
1733315180000|2024-12-04 12:26:20|||||||||1
1733315210000|2024-12-04 12:26:50|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|26
1733315260000|2024-12-04 12:27:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|35
1733315290000|2024-12-04 12:28:10|||||||||1
1733315310000|2024-12-04 12:28:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|20
1733315320000|2024-12-04 12:28:40|||||||||21
1733315340000|2024-12-04 12:29:00|142.92||142.92||142.92||142.92||6
1733315350000|2024-12-04 12:29:10||142.84||142.79||142.84||142.79|3
1733315360000|2024-12-04 12:29:20|142.87||142.92||142.92||142.87||16
1733315370000|2024-12-04 12:29:30|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1733315380000|2024-12-04 12:29:40|||||||||1
1733315410000|2024-12-04 12:30:10|142.97||142.97||142.97||142.92||8
1733315420000|2024-12-04 12:30:20||142.89||142.89||142.89||142.89|0
1733315440000|2024-12-04 12:30:40|143.02||142.97||143.02||142.97||0
1733315450000|2024-12-04 12:30:50|||||||||40
1733315470000|2024-12-04 12:31:10|||||||||1
1733315500000|2024-12-04 12:31:40|142.92|142.84|142.92|142.84|142.97|142.84|142.92|142.84|50
1733315510000|2024-12-04 12:31:50|142.97||142.97||142.97||142.97||0
1733315520000|2024-12-04 12:32:00|142.92||142.92||142.92||142.92||1
1733315540000|2024-12-04 12:32:20|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.79|47
1733315550000|2024-12-04 12:32:30|142.92|142.74|142.82|142.74|142.92|142.74|142.82|142.74|17
1733315560000|2024-12-04 12:32:40|142.87|142.79|142.87|142.74|142.87|142.79|142.82|142.74|0
1733315570000|2024-12-04 12:32:50|142.82||142.82||142.87||142.82||0
1733315580000|2024-12-04 12:33:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|0
1733315600000|2024-12-04 12:33:20|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|15
1733315610000|2024-12-04 12:33:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|7
1733315640000|2024-12-04 12:34:00|||||||||1
1733315670000|2024-12-04 12:34:30|142.87||142.82||142.87||142.82||1
1733315680000|2024-12-04 12:34:40|142.87||142.82||142.87||142.82||0
1733315720000|2024-12-04 12:35:20|||||||||1
1733315730000|2024-12-04 12:35:30||142.69||142.74||142.74||142.69|26
1733315740000|2024-12-04 12:35:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|18
1733315750000|2024-12-04 12:35:50|142.87||142.82||142.87||142.82||0
1733315760000|2024-12-04 12:36:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.74|14
1733315770000|2024-12-04 12:36:10||142.74||142.79||142.79||142.74|0
1733315780000|2024-12-04 12:36:20|142.92||142.92||142.92||142.92||3
1733315790000|2024-12-04 12:36:30||142.84||142.79||142.84||142.79|0
1733315810000|2024-12-04 12:36:50|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|36
1733315820000|2024-12-04 12:37:00|||||||||5
1733315830000|2024-12-04 12:37:10|||||||||1
1733315870000|2024-12-04 12:37:50|142.87||142.87||142.87||142.82||2
1733315880000|2024-12-04 12:38:00|142.82||142.82||142.82||142.82||0
1733315890000|2024-12-04 12:38:10|||||||||1
1733315900000|2024-12-04 12:38:20|||||||||1
1733315930000|2024-12-04 12:38:50|142.87||142.87||142.87||142.82||7
1733315940000|2024-12-04 12:39:00||142.79||142.79||142.79||142.79|0
1733315950000|2024-12-04 12:39:10|||||||||1
1733315980000|2024-12-04 12:39:40|||||||||1
1733316000000|2024-12-04 12:40:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|42
1733316070000|2024-12-04 12:41:10|||||||||1
1733316080000|2024-12-04 12:41:20|||||||||2
1733316090000|2024-12-04 12:41:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|15
1733316120000|2024-12-04 12:42:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1733316130000|2024-12-04 12:42:10||142.79||142.84||142.84||142.79|2
1733316140000|2024-12-04 12:42:20||142.79||142.84||142.84||142.79|0
1733316150000|2024-12-04 12:42:30||142.79||142.79||142.79||142.79|3
1733316160000|2024-12-04 12:42:40|142.87||142.92||142.92||142.87||19
1733316170000|2024-12-04 12:42:50|142.87||142.87||142.87||142.87||0
1733316180000|2024-12-04 12:43:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|14
1733316190000|2024-12-04 12:43:10|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|7
1733316240000|2024-12-04 12:44:00|||||||||1
1733316250000|2024-12-04 12:44:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|30
1733316260000|2024-12-04 12:44:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|1
1733316280000|2024-12-04 12:44:40|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|20
1733316300000|2024-12-04 12:45:00|142.92||142.87||142.92||142.87||10
1733316310000|2024-12-04 12:45:10|142.92|142.84|142.92|142.79|142.92|142.84|142.87|142.79|4
1733316320000|2024-12-04 12:45:20|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.84|0
1733316330000|2024-12-04 12:45:30|||||||||1
1733316340000|2024-12-04 12:45:40|||||||||2
1733316350000|2024-12-04 12:45:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|102
1733316360000|2024-12-04 12:46:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|148
1733316410000|2024-12-04 12:46:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|160
1733316420000|2024-12-04 12:47:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.79|62
1733316430000|2024-12-04 12:47:10|||||||||1
1733316440000|2024-12-04 12:47:20|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|84
1733316500000|2024-12-04 12:48:20|||||||||1
1733316510000|2024-12-04 12:48:30|||||||||50
1733316530000|2024-12-04 12:48:50|142.87|142.79|142.92|142.79|142.92|142.84|142.87|142.79|100
1733316540000|2024-12-04 12:49:00||142.84||142.84||142.84||142.84|0
1733316570000|2024-12-04 12:49:30|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|30
1733316580000|2024-12-04 12:49:40|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|19
1733316600000|2024-12-04 12:50:00|||||||||1
1733316620000|2024-12-04 12:50:20|||||||||665
1733316650000|2024-12-04 12:50:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|77
1733316660000|2024-12-04 12:51:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|74
1733316670000|2024-12-04 12:51:10|||||||||1
1733316680000|2024-12-04 12:51:20|||||||||14
1733316700000|2024-12-04 12:51:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|44
1733316710000|2024-12-04 12:51:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|22
1733316720000|2024-12-04 12:52:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|64
1733316750000|2024-12-04 12:52:30|||||||||1
1733316770000|2024-12-04 12:52:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|43
1733316790000|2024-12-04 12:53:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.64|3
1733316800000|2024-12-04 12:53:20|142.72|142.64|142.72|142.64|142.77|142.64|142.72|142.64|14
1733316810000|2024-12-04 12:53:30|||||||||2
1733316840000|2024-12-04 12:54:00|||||||||1
1733316860000|2024-12-04 12:54:20|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|36
1733316880000|2024-12-04 12:54:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|56
1733316900000|2024-12-04 12:55:00|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|38
1733316910000|2024-12-04 12:55:10|142.82||142.77||142.82||142.77||0
1733316920000|2024-12-04 12:55:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|0
1733316930000|2024-12-04 12:55:30|||||||||1
1733316960000|2024-12-04 12:56:00|142.77|142.69|142.77|142.69|142.77|142.74|142.77|142.69|14
1733316980000|2024-12-04 12:56:20|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|74
1733316990000|2024-12-04 12:56:30|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|13
1733317000000|2024-12-04 12:56:40|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|264
1733317010000|2024-12-04 12:56:50|||||||||101
1733317020000|2024-12-04 12:57:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|63
1733317050000|2024-12-04 12:57:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|61
1733317080000|2024-12-04 12:58:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|200
1733317110000|2024-12-04 12:58:30|||||||||1
1733317140000|2024-12-04 12:59:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|58
1733317160000|2024-12-04 12:59:20|||||||||1
1733317170000|2024-12-04 12:59:30|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.69|13
1733317190000|2024-12-04 12:59:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|13
1733317250000|2024-12-04 13:00:50|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|46
1733317260000|2024-12-04 13:01:00|142.72||142.72||142.72||142.72||0
1733317270000|2024-12-04 13:01:10|||||||||1
1733317280000|2024-12-04 13:01:20|142.77||142.72||142.77||142.72||18
1733317290000|2024-12-04 13:01:30|142.77||142.72||142.77||142.72||0
1733317300000|2024-12-04 13:01:40|||||||||10
1733317330000|2024-12-04 13:02:10|||||||||39
1733317340000|2024-12-04 13:02:20|142.77||142.72||142.77||142.72||0
1733317360000|2024-12-04 13:02:40|||||||||1
1733317390000|2024-12-04 13:03:10|||||||||2
1733317400000|2024-12-04 13:03:20|142.67|142.59|142.67|142.59|142.72|142.59|142.67|142.59|50
1733317420000|2024-12-04 13:03:40|||||||||840
1733317440000|2024-12-04 13:04:00|||||||||1
1733317470000|2024-12-04 13:04:30|142.72||142.67||142.72||142.67||24
1733317480000|2024-12-04 13:04:40|142.72||142.72||142.72||142.72||0
1733317500000|2024-12-04 13:05:00|142.67||142.72||142.72||142.67||2
1733317510000|2024-12-04 13:05:10|142.67|142.64|142.72|142.64|142.72|142.64|142.67|142.64|0
1733317530000|2024-12-04 13:05:30|||||||||1
1733317540000|2024-12-04 13:05:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|14
1733317550000|2024-12-04 13:05:50|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|2
1733317560000|2024-12-04 13:06:00|142.67|142.64|142.67|142.59|142.67|142.64|142.67|142.59|0
1733317570000|2024-12-04 13:06:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|11
1733317580000|2024-12-04 13:06:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|16
1733317610000|2024-12-04 13:06:50|||||||||1
1733317620000|2024-12-04 13:07:00|||||||||2
1733317640000|2024-12-04 13:07:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|4
1733317660000|2024-12-04 13:07:40|||||||||16
1733317670000|2024-12-04 13:07:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.54|1
1733317690000|2024-12-04 13:08:10|||||||||2
1733317700000|2024-12-04 13:08:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|17
1733317720000|2024-12-04 13:08:40|||||||||25
1733317740000|2024-12-04 13:09:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|41
1733317750000|2024-12-04 13:09:10|142.67|142.59|142.72|142.59|142.72|142.64|142.67|142.59|4
1733317760000|2024-12-04 13:09:20||142.64||142.64||142.64||142.59|0
1733317770000|2024-12-04 13:09:30|||||||||5
1733317780000|2024-12-04 13:09:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1733317850000|2024-12-04 13:10:50|142.72||142.72||142.72||142.72||2
1733317860000|2024-12-04 13:11:00|142.67||142.72||142.72||142.67||1
1733317870000|2024-12-04 13:11:10|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.59|1
1733317880000|2024-12-04 13:11:20|142.72||142.67||142.72||142.67||0
1733317890000|2024-12-04 13:11:30|142.72||142.72||142.72||142.67||0
1733317900000|2024-12-04 13:11:40||142.64||142.64||142.64||142.64|0
1733317960000|2024-12-04 13:12:40|||||||||1
1733317990000|2024-12-04 13:13:10|||||||||1
1733318030000|2024-12-04 13:13:50|||||||||2
1733318040000|2024-12-04 13:14:00|||||||||1
1733318050000|2024-12-04 13:14:10||142.59||142.59||142.59||142.59|8
1733318070000|2024-12-04 13:14:30|||||||||11
1733318080000|2024-12-04 13:14:40|142.67||142.67||142.67||142.67||2651
1733318120000|2024-12-04 13:15:20|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|20
1733318130000|2024-12-04 13:15:30|||||||||1
1733318210000|2024-12-04 13:16:50|||||||||1
1733318230000|2024-12-04 13:17:10|||||||||1
1733318250000|2024-12-04 13:17:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|92
1733318260000|2024-12-04 13:17:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|52
1733318270000|2024-12-04 13:17:50|142.62|142.54|142.62|142.54|142.67|142.54|142.62|142.54|23
1733318280000|2024-12-04 13:18:00|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|18
1733318290000|2024-12-04 13:18:10|142.62||142.62||142.67||142.62||0
1733318300000|2024-12-04 13:18:20|||||||||1
1733318320000|2024-12-04 13:18:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|47
1733318350000|2024-12-04 13:19:10|142.62|142.54|142.67|142.54|142.67|142.54|142.62|142.54|20
1733318360000|2024-12-04 13:19:20||142.59||142.59||142.59||142.59|0
1733318380000|2024-12-04 13:19:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|5
1733318390000|2024-12-04 13:19:50|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|3
1733318430000|2024-12-04 13:20:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1733318440000|2024-12-04 13:20:40|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|16
1733318460000|2024-12-04 13:21:00|||||||||7
1733318470000|2024-12-04 13:21:10|||||||||1
1733318510000|2024-12-04 13:21:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|2
1733318560000|2024-12-04 13:22:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1733318570000|2024-12-04 13:22:50|142.72||142.72||142.72||142.72||0
1733318580000|2024-12-04 13:23:00|142.67||142.67||142.72||142.67||0
1733318590000|2024-12-04 13:23:10|142.72||142.72||142.72||142.67||0
1733318610000|2024-12-04 13:23:30||142.64||142.64||142.64||142.59|1
1733318640000|2024-12-04 13:24:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|5
1733318660000|2024-12-04 13:24:20|142.72||142.67||142.72||142.67||11
1733318670000|2024-12-04 13:24:30|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|45
1733318680000|2024-12-04 13:24:40|142.67||142.67||142.67||142.67||0
1733318700000|2024-12-04 13:25:00|||||||||2
1733318720000|2024-12-04 13:25:20|||||||||1
1733318730000|2024-12-04 13:25:30|||||||||1
1733318780000|2024-12-04 13:26:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|51
1733318800000|2024-12-04 13:26:40|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|52
1733318810000|2024-12-04 13:26:50|142.62||142.62||142.67||142.62||1
1733318820000|2024-12-04 13:27:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|79
1733318830000|2024-12-04 13:27:10|142.67||142.62||142.67||142.62||0
1733318880000|2024-12-04 13:28:00|||||||||2
1733318900000|2024-12-04 13:28:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|6
1733318950000|2024-12-04 13:29:10|||||||||2
1733318970000|2024-12-04 13:29:30|||||||||2
1733318990000|2024-12-04 13:29:50|||||||||1
1733319010000|2024-12-04 13:30:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|1
1733319050000|2024-12-04 13:30:50|142.77||142.72||142.77||142.72||39
1733319070000|2024-12-04 13:31:10|||||||||3
1733319110000|2024-12-04 13:31:50|142.77||142.72||142.77||142.72||11
1733319160000|2024-12-04 13:32:40|||||||||39
1733319180000|2024-12-04 13:33:00|142.77||142.72||142.77||142.72||9
1733319200000|2024-12-04 13:33:20|||||||||1
1733319220000|2024-12-04 13:33:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|98
1733319240000|2024-12-04 13:34:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|165
1733319270000|2024-12-04 13:34:30||142.59||142.59||142.59||142.59|59
1733319280000|2024-12-04 13:34:40||142.64||142.64||142.64||142.59|0
1733319300000|2024-12-04 13:35:00|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|10
1733319310000|2024-12-04 13:35:10|142.72||142.72||142.72||142.67||5
1733319320000|2024-12-04 13:35:20|142.67||142.67||142.72||142.67||0
1733319330000|2024-12-04 13:35:30|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|39
1733319360000|2024-12-04 13:36:00||142.59||142.59||142.64||142.59|21
1733319370000|2024-12-04 13:36:10|142.67||142.67||142.67||142.67||0
1733319390000|2024-12-04 13:36:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|2
1733319420000|2024-12-04 13:37:00|||||||||1
1733319430000|2024-12-04 13:37:10|142.77|142.69|142.82|142.74|142.82|142.74|142.77|142.69|126
1733319450000|2024-12-04 13:37:30|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|102
1733319460000|2024-12-04 13:37:40||142.74||142.69||142.74||142.69|3
1733319470000|2024-12-04 13:37:50||142.74||142.69||142.74||142.69|3
1733319480000|2024-12-04 13:38:00||142.74||142.74||142.74||142.69|200
1733319500000|2024-12-04 13:38:20|||||||||1
1733319530000|2024-12-04 13:38:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|191
1733319540000|2024-12-04 13:39:00|||||||||26
1733319580000|2024-12-04 13:39:40|||||||||39
1733319590000|2024-12-04 13:39:50|142.92||142.87||142.92||142.87||6
1733319600000|2024-12-04 13:40:00|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|8
1733319640000|2024-12-04 13:40:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|1121
1733319650000|2024-12-04 13:40:50|||||||||26
1733319660000|2024-12-04 13:41:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|65
1733319670000|2024-12-04 13:41:10|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.79|20
1733319680000|2024-12-04 13:41:20|142.82|142.74|142.87|142.74|142.87|142.74|142.82|142.74|58
1733319690000|2024-12-04 13:41:30|142.82|142.79|142.87|142.79|142.87|142.79|142.82|142.79|15
1733319740000|2024-12-04 13:42:20|||||||||69
1733319760000|2024-12-04 13:42:40|||||||||1
1733319770000|2024-12-04 13:42:50|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|273
1733319780000|2024-12-04 13:43:00|||||||||72
1733319820000|2024-12-04 13:43:40|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|145
1733319850000|2024-12-04 13:44:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|221
1733319880000|2024-12-04 13:44:40|||||||||3
1733319890000|2024-12-04 13:44:50|||||||||49
1733319900000|2024-12-04 13:45:00|||||||||1
1733319910000|2024-12-04 13:45:10|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|191
1733319920000|2024-12-04 13:45:20|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|23
1733319930000|2024-12-04 13:45:30|||||||||1
1733319940000|2024-12-04 13:45:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|68
1733319950000|2024-12-04 13:45:50|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|12
1733319970000|2024-12-04 13:46:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|142
1733319980000|2024-12-04 13:46:20|||||||||2
1733320020000|2024-12-04 13:47:00|||||||||1
1733320100000|2024-12-04 13:48:20|||||||||259
1733320120000|2024-12-04 13:48:40|||||||||1
1733320150000|2024-12-04 13:49:10|||||||||98
1733320190000|2024-12-04 13:49:50|||||||||1
1733320200000|2024-12-04 13:50:00|||||||||54
1733320210000|2024-12-04 13:50:10|||||||||39
1733320220000|2024-12-04 13:50:20|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|98
1733320230000|2024-12-04 13:50:30|||||||||5280
1733320270000|2024-12-04 13:51:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|120
1733320280000|2024-12-04 13:51:20|142.77||142.72||142.77||142.72||0
1733320290000|2024-12-04 13:51:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|628
1733320310000|2024-12-04 13:51:50|142.72||142.67||142.72||142.67||0
1733320340000|2024-12-04 13:52:20|142.72||142.67||142.72||142.67||96
1733320360000|2024-12-04 13:52:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|134
1733320370000|2024-12-04 13:52:50|||||||||5
1733320380000|2024-12-04 13:53:00|||||||||1
1733320400000|2024-12-04 13:53:20|||||||||228
1733320410000|2024-12-04 13:53:30|||||||||6
1733320420000|2024-12-04 13:53:40|||||||||43
1733320430000|2024-12-04 13:53:50|142.67||142.62||142.67||142.62||0
1733320450000|2024-12-04 13:54:10|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|65
1733320460000|2024-12-04 13:54:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|69
1733320470000|2024-12-04 13:54:30|||||||||7
1733320480000|2024-12-04 13:54:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|32
1733320530000|2024-12-04 13:55:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|49
1733320560000|2024-12-04 13:56:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|47
1733320570000|2024-12-04 13:56:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|0
1733320590000|2024-12-04 13:56:30|||||||||1
1733320600000|2024-12-04 13:56:40|142.82||142.82||142.82||142.77||107
1733320610000|2024-12-04 13:56:50|142.87|142.74|142.82|142.74|142.87|142.74|142.82|142.74|0
1733320620000|2024-12-04 13:57:00|||||||||1
1733320630000|2024-12-04 13:57:10|||||||||39
1733320650000|2024-12-04 13:57:30|||||||||3
1733320670000|2024-12-04 13:57:50|||||||||69
1733320680000|2024-12-04 13:58:00|142.77|142.69|142.82|142.69|142.82|142.69|142.77|142.69|36
1733320690000|2024-12-04 13:58:10|142.77||142.77||142.82||142.77||2
1733320710000|2024-12-04 13:58:30|||||||||1
1733320730000|2024-12-04 13:58:50|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|122
1733320740000|2024-12-04 13:59:00||142.64||142.64||142.64||142.64|6
1733320750000|2024-12-04 13:59:10|||||||||2
1733320760000|2024-12-04 13:59:20||142.59||142.59||142.64||142.59|24
1733320770000|2024-12-04 13:59:30|142.67|142.64|142.67|142.59|142.72|142.64|142.67|142.59|21
1733320780000|2024-12-04 13:59:40|142.72||142.67||142.72||142.67||24
1733320790000|2024-12-04 13:59:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|66
1733320800000|2024-12-04 14:00:00|142.67|142.59|142.72|142.59|142.72|142.59|142.67|142.59|2
1733320810000|2024-12-04 14:00:10||142.64||142.64||142.64||142.64|1
1733320840000|2024-12-04 14:00:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|25
1733320880000|2024-12-04 14:01:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|30
1733320890000|2024-12-04 14:01:30||142.59||142.64||142.64||142.59|0
1733320900000|2024-12-04 14:01:40||142.59||142.59||142.64||142.59|7
1733320920000|2024-12-04 14:02:00|142.67||142.67||142.67||142.67||8
1733320950000|2024-12-04 14:02:30|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|97
1733320970000|2024-12-04 14:02:50|||||||||1
1733321010000|2024-12-04 14:03:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|124
1733321050000|2024-12-04 14:04:10|||||||||1
1733321110000|2024-12-04 14:05:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|71
1733321120000|2024-12-04 14:05:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|96
1733321130000|2024-12-04 14:05:30|||||||||1
1733321200000|2024-12-04 14:06:40|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|123
1733321210000|2024-12-04 14:06:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|36
1733321220000|2024-12-04 14:07:00|||||||||3
1733321240000|2024-12-04 14:07:20|||||||||2
1733321250000|2024-12-04 14:07:30|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|124
1733321260000|2024-12-04 14:07:40|||||||||1
1733321290000|2024-12-04 14:08:10|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|95
1733321300000|2024-12-04 14:08:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|42
1733321370000|2024-12-04 14:09:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|30
1733321390000|2024-12-04 14:09:50|||||||||1
1733321410000|2024-12-04 14:10:10|||||||||2
1733321420000|2024-12-04 14:10:20|||||||||42
1733321430000|2024-12-04 14:10:30|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.59|17
1733321460000|2024-12-04 14:11:00|||||||||126
1733321470000|2024-12-04 14:11:10|142.77||142.72||142.77||142.72||30
1733321480000|2024-12-04 14:11:20|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|80
1733321500000|2024-12-04 14:11:40|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|107
1733321530000|2024-12-04 14:12:10||142.64||142.69||142.69||142.64|77
1733321540000|2024-12-04 14:12:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|64
1733321550000|2024-12-04 14:12:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|36
1733321560000|2024-12-04 14:12:40|||||||||3
1733321580000|2024-12-04 14:13:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|50
1733321600000|2024-12-04 14:13:20|||||||||2
1733321640000|2024-12-04 14:14:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|34
1733321650000|2024-12-04 14:14:10|||||||||1
1733321740000|2024-12-04 14:15:40|||||||||3
1733321750000|2024-12-04 14:15:50|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|130
1733321760000|2024-12-04 14:16:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|5
1733321770000|2024-12-04 14:16:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|26
1733321780000|2024-12-04 14:16:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|6
1733321810000|2024-12-04 14:16:50|142.72|142.64|142.77|142.64|142.77|142.64|142.72|142.64|34
1733321820000|2024-12-04 14:17:00|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|7
1733321860000|2024-12-04 14:17:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|48
1733321880000|2024-12-04 14:18:00|142.87||142.82||142.87||142.82||195
1733321910000|2024-12-04 14:18:30|||||||||1
1733321920000|2024-12-04 14:18:40|||||||||1
1733321960000|2024-12-04 14:19:20|||||||||1
1733321980000|2024-12-04 14:19:40|||||||||25
1733321990000|2024-12-04 14:19:50|||||||||2
1733322050000|2024-12-04 14:20:50|||||||||2
1733322080000|2024-12-04 14:21:20|142.77|142.69|142.77|142.69|142.82|142.74|142.77|142.69|228
1733322160000|2024-12-04 14:22:40|||||||||4
1733322190000|2024-12-04 14:23:10|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|120
1733322200000|2024-12-04 14:23:20|||||||||1
1733322230000|2024-12-04 14:23:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|131
1733322240000|2024-12-04 14:24:00|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|76
1733322250000|2024-12-04 14:24:10|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|11
1733322260000|2024-12-04 14:24:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|348
1733322270000|2024-12-04 14:24:30|||||||||22
1733322290000|2024-12-04 14:24:50|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|143
1733322340000|2024-12-04 14:25:40|||||||||1
1733322380000|2024-12-04 14:26:20|||||||||9
1733322390000|2024-12-04 14:26:30|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.74|3
1733322400000|2024-12-04 14:26:40|||||||||1
1733322430000|2024-12-04 14:27:10|||||||||55
1733322450000|2024-12-04 14:27:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|61
1733322460000|2024-12-04 14:27:40|142.72|142.64|142.72|142.64|142.72|142.64|142.67|142.59|501
1733322470000|2024-12-04 14:27:50|||||||||51
1733322480000|2024-12-04 14:28:00|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|66
1733322490000|2024-12-04 14:28:10|||||||||23
1733322500000|2024-12-04 14:28:20|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|11
1733322510000|2024-12-04 14:28:30|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|4
1733322590000|2024-12-04 14:29:50|||||||||1
1733322600000|2024-12-04 14:30:00|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.64|39
1733322610000|2024-12-04 14:30:10|||||||||4
1733322630000|2024-12-04 14:30:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|222
1733322650000|2024-12-04 14:30:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|386
1733322660000|2024-12-04 14:31:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|10
1733322680000|2024-12-04 14:31:20|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|29
1733322690000|2024-12-04 14:31:30|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|104
1733322700000|2024-12-04 14:31:40|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|0
1733322720000|2024-12-04 14:32:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|35
1733322730000|2024-12-04 14:32:10|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|5
1733322740000|2024-12-04 14:32:20|142.77|142.69|142.77|142.69|142.77|142.69|142.77|142.69|92
1733322760000|2024-12-04 14:32:40|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.69|9
1733322770000|2024-12-04 14:32:50|142.77|142.69|142.77|142.69|142.82|142.69|142.77|142.69|6
1733322780000|2024-12-04 14:33:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|8
1733322790000|2024-12-04 14:33:10|142.62|142.54|142.72|142.64|142.72|142.64|142.62|142.54|2151
1733322810000|2024-12-04 14:33:30|||||||||1
1733322830000|2024-12-04 14:33:50|142.67|142.59|142.67|142.59|142.67|142.64|142.67|142.59|0
1733322850000|2024-12-04 14:34:10|142.72|142.64|142.72|142.59|142.72|142.64|142.72|142.59|39
1733322860000|2024-12-04 14:34:20||142.64||142.64||142.64||142.59|0
1733322890000|2024-12-04 14:34:50|142.77||142.77||142.77||142.77||7
1733322900000|2024-12-04 14:35:00|142.72|142.69|142.77|142.69|142.77|142.69|142.72|142.69|19
1733322910000|2024-12-04 14:35:10|142.82||142.77||142.82||142.77||7
1733322920000|2024-12-04 14:35:20|142.82||142.77||142.82||142.77||6
1733322940000|2024-12-04 14:35:40|||||||||1
1733322960000|2024-12-04 14:36:00|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|10
1733322980000|2024-12-04 14:36:20|||||||||9
1733322990000|2024-12-04 14:36:30|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|0
1733323000000|2024-12-04 14:36:40|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.54|39
1733323020000|2024-12-04 14:37:00|||||||||28
1733323030000|2024-12-04 14:37:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|74
1733323110000|2024-12-04 14:38:30|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.54|23
1733323130000|2024-12-04 14:38:50|||||||||2
1733323150000|2024-12-04 14:39:10||142.54||142.59||142.59||142.54|9
1733323160000|2024-12-04 14:39:20||142.54||142.59||142.59||142.54|0
1733323170000|2024-12-04 14:39:30||142.54||142.54||142.54||142.54|2
1733323180000|2024-12-04 14:39:40||142.59||142.59||142.59||142.59|0
1733323190000|2024-12-04 14:39:50|||||||||1
1733323200000|2024-12-04 14:40:00|||||||||6
1733323210000|2024-12-04 14:40:10|||||||||1
1733323220000|2024-12-04 14:40:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1733323250000|2024-12-04 14:40:50|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|30
1733323260000|2024-12-04 14:41:00|142.67||142.62||142.67||142.62||5
1733323280000|2024-12-04 14:41:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|4
1733323330000|2024-12-04 14:42:10|||||||||2
1733323340000|2024-12-04 14:42:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|29
1733323370000|2024-12-04 14:42:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|26
1733323390000|2024-12-04 14:43:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|17
1733323400000|2024-12-04 14:43:20||142.49||142.54||142.54||142.49|1
1733323410000|2024-12-04 14:43:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|50
1733323420000|2024-12-04 14:43:40|142.62||142.62||142.62||142.62||12
1733323440000|2024-12-04 14:44:00|142.57||142.62||142.62||142.57||9
1733323450000|2024-12-04 14:44:10|142.57|142.54|142.62|142.54|142.62|142.54|142.57|142.54|2
1733323470000|2024-12-04 14:44:30|||||||||27
1733323500000|2024-12-04 14:45:00||142.49||142.49||142.49||142.49|14
1733323510000|2024-12-04 14:45:10||142.54||142.49||142.54||142.49|0
1733323520000|2024-12-04 14:45:20|142.57||142.57||142.57||142.57||0
1733323530000|2024-12-04 14:45:30|||||||||9
1733323540000|2024-12-04 14:45:40|||||||||1
1733323560000|2024-12-04 14:46:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|300
1733323570000|2024-12-04 14:46:10|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|35
1733323580000|2024-12-04 14:46:20||142.44||142.49||142.49||142.44|0
1733323590000|2024-12-04 14:46:30|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1733323600000|2024-12-04 14:46:40|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|279
1733323620000|2024-12-04 14:47:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|96
1733323670000|2024-12-04 14:47:50|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|21
1733323680000|2024-12-04 14:48:00|||||||||6
1733323690000|2024-12-04 14:48:10|142.57||142.52||142.57||142.52||8
1733323700000|2024-12-04 14:48:20|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|14
1733323710000|2024-12-04 14:48:30||142.44||142.49||142.49||142.44|1
1733323720000|2024-12-04 14:48:40|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|10
1733323760000|2024-12-04 14:49:20|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|22
1733323780000|2024-12-04 14:49:40|142.62||142.57||142.62||142.57||13
1733323790000|2024-12-04 14:49:50|142.62||142.57||142.62||142.57||14
1733323800000|2024-12-04 14:50:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|13
1733323830000|2024-12-04 14:50:30|||||||||2
1733323850000|2024-12-04 14:50:50|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|90
1733323860000|2024-12-04 14:51:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|15
1733323870000|2024-12-04 14:51:10||142.54||142.59||142.59||142.54|0
1733323880000|2024-12-04 14:51:20|142.62|142.54|142.62|142.54|142.62|142.59|142.62|142.54|1
1733323910000|2024-12-04 14:51:50||142.49||142.49||142.49||142.49|22
1733323920000|2024-12-04 14:52:00|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|0
1733323930000|2024-12-04 14:52:10|||||||||12
1733323950000|2024-12-04 14:52:30||142.44||142.49||142.49||142.44|1
1733323970000|2024-12-04 14:52:50|||||||||1
1733323990000|2024-12-04 14:53:10|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|81
1733324010000|2024-12-04 14:53:30|||||||||7
1733324020000|2024-12-04 14:53:40|||||||||2
1733324040000|2024-12-04 14:54:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|5
1733324050000|2024-12-04 14:54:10|||||||||1
1733324070000|2024-12-04 14:54:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|3
1733324090000|2024-12-04 14:54:50|||||||||1
1733324110000|2024-12-04 14:55:10|||||||||8
1733324120000|2024-12-04 14:55:20|||||||||9
1733324140000|2024-12-04 14:55:40|||||||||1
1733324160000|2024-12-04 14:56:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|73
1733324210000|2024-12-04 14:56:50|||||||||1
1733324220000|2024-12-04 14:57:00|||||||||1
1733324260000|2024-12-04 14:57:40|||||||||1
1733324280000|2024-12-04 14:58:00|||||||||1
1733324300000|2024-12-04 14:58:20|||||||||3
1733324310000|2024-12-04 14:58:30|||||||||1
1733324330000|2024-12-04 14:58:50|||||||||1
1733324360000|2024-12-04 14:59:20|142.67|142.59|142.67|142.59|142.67|142.59|142.67|142.59|82
1733324370000|2024-12-04 14:59:30||142.54||142.59||142.59||142.54|30
1733324390000|2024-12-04 14:59:50||142.54||142.54||142.54||142.54|1
1733324400000|2024-12-04 15:00:00|142.42|142.29|142.42|142.34|142.42|142.34|142.42|142.29|1339
1733324420000|2024-12-04 15:00:20|||||||||20
1733324430000|2024-12-04 15:00:30|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|92
1733324440000|2024-12-04 15:00:40|142.57|142.44|142.52|142.44|142.57|142.44|142.52|142.44|83
1733324450000|2024-12-04 15:00:50|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|102
1733324470000|2024-12-04 15:01:10|142.62|142.44|142.57|142.49|142.62|142.49|142.52|142.44|378
1733324480000|2024-12-04 15:01:20|142.52|142.44|142.57|142.44|142.57|142.44|142.52|142.44|10
1733324490000|2024-12-04 15:01:30|142.52||142.57||142.57||142.52||0
1733324500000|2024-12-04 15:01:40|142.52||142.57||142.57||142.52||1
1733324510000|2024-12-04 15:01:50|142.52||142.52||142.52||142.52||0
1733324520000|2024-12-04 15:02:00|||||||||17
1733324530000|2024-12-04 15:02:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|97
1733324540000|2024-12-04 15:02:20|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|219
1733324550000|2024-12-04 15:02:30|142.57|142.49|142.52|142.44|142.57|142.49|142.52|142.44|15
1733324560000|2024-12-04 15:02:40|142.57|142.49|142.62|142.54|142.62|142.54|142.57|142.49|2
1733324570000|2024-12-04 15:02:50||142.49||142.54||142.54||142.49|27
1733324580000|2024-12-04 15:03:00|||||||||150
1733324590000|2024-12-04 15:03:10|||||||||3
1733324600000|2024-12-04 15:03:20|142.67||142.62||142.67||142.62||12
1733324610000|2024-12-04 15:03:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|0
1733324620000|2024-12-04 15:03:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|6
1733324630000|2024-12-04 15:03:50|||||||||2
1733324640000|2024-12-04 15:04:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|3
1733324670000|2024-12-04 15:04:30|142.57||142.52||142.57||142.52||1
1733324680000|2024-12-04 15:04:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|1
1733324690000|2024-12-04 15:04:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|2
1733324700000|2024-12-04 15:05:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|23
1733324710000|2024-12-04 15:05:10||142.44||142.49||142.49||142.44|0
1733324720000|2024-12-04 15:05:20|||||||||2
1733324730000|2024-12-04 15:05:30||142.44||142.49||142.49||142.44|1
1733324740000|2024-12-04 15:05:40|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|3
1733324760000|2024-12-04 15:06:00||142.44||142.49||142.49||142.44|3
1733324800000|2024-12-04 15:06:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|7
1733324810000|2024-12-04 15:06:50|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|11
1733324820000|2024-12-04 15:07:00|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|0
1733324840000|2024-12-04 15:07:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|9
1733324870000|2024-12-04 15:07:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|61
1733324880000|2024-12-04 15:08:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|15
1733324900000|2024-12-04 15:08:20|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|8
1733324910000|2024-12-04 15:08:30|||||||||8
1733324920000|2024-12-04 15:08:40|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|24
1733324930000|2024-12-04 15:08:50|||||||||1
1733324940000|2024-12-04 15:09:00|142.62||142.57||142.62||142.57||10
1733324960000|2024-12-04 15:09:20|||||||||1
1733324990000|2024-12-04 15:09:50||142.44||142.44||142.49||142.44|29
1733325000000|2024-12-04 15:10:00|142.52|142.49|142.52|142.44|142.52|142.49|142.52|142.44|12
1733325010000|2024-12-04 15:10:10|||||||||7
1733325020000|2024-12-04 15:10:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.34|1
1733325030000|2024-12-04 15:10:30|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|6
1733325050000|2024-12-04 15:10:50|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|43
1733325080000|2024-12-04 15:11:20|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|21
1733325090000|2024-12-04 15:11:30|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|12
1733325110000|2024-12-04 15:11:50|142.57||142.52||142.57||142.52||20
1733325120000|2024-12-04 15:12:00|||||||||1
1733325130000|2024-12-04 15:12:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|30
1733325140000|2024-12-04 15:12:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|9
1733325150000|2024-12-04 15:12:30||142.39||142.39||142.44||142.39|2
1733325160000|2024-12-04 15:12:40|142.47||142.47||142.47||142.47||0
1733325180000|2024-12-04 15:13:00|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|4
1733325190000|2024-12-04 15:13:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|11
1733325200000|2024-12-04 15:13:20|142.42|142.34|142.42|142.29|142.42|142.34|142.42|142.29|4
1733325210000|2024-12-04 15:13:30||142.34||142.34||142.34||142.34|0
1733325220000|2024-12-04 15:13:40||142.29||142.34||142.34||142.29|0
1733325240000|2024-12-04 15:14:00|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|4
1733325250000|2024-12-04 15:14:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|37
1733325270000|2024-12-04 15:14:30||142.29||142.34||142.34||142.29|27
1733325280000|2024-12-04 15:14:40||142.29||142.34||142.34||142.29|0
1733325290000|2024-12-04 15:14:50|||||||||6
1733325300000|2024-12-04 15:15:00|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|32
1733325310000|2024-12-04 15:15:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|57
1733325320000|2024-12-04 15:15:20|||||||||20
1733325330000|2024-12-04 15:15:30|142.37||142.32||142.37||142.32||59
1733325340000|2024-12-04 15:15:40|||||||||2
1733325350000|2024-12-04 15:15:50|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|84
1733325360000|2024-12-04 15:16:00|||||||||12
1733325370000|2024-12-04 15:16:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|165
1733325380000|2024-12-04 15:16:20|||||||||17
1733325390000|2024-12-04 15:16:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|501
1733325400000|2024-12-04 15:16:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|169
1733325410000|2024-12-04 15:16:50||142.04||142.09||142.09||142.04|99
1733325420000|2024-12-04 15:17:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|81
1733325430000|2024-12-04 15:17:10|||||||||11
1733325440000|2024-12-04 15:17:20|||||||||94
1733325460000|2024-12-04 15:17:40|||||||||2
1733325490000|2024-12-04 15:18:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.04|57
1733325500000|2024-12-04 15:18:20|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|41
1733325510000|2024-12-04 15:18:30||142.04||142.09||142.09||142.04|0
1733325520000|2024-12-04 15:18:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|127
1733325550000|2024-12-04 15:19:10|||||||||12
1733325580000|2024-12-04 15:19:40|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|132
1733325590000|2024-12-04 15:19:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|11
1733325600000|2024-12-04 15:20:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|82
1733325640000|2024-12-04 15:20:40|||||||||8
1733325650000|2024-12-04 15:20:50|||||||||16
1733325660000|2024-12-04 15:21:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|23
1733325670000|2024-12-04 15:21:10|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|8
1733325680000|2024-12-04 15:21:20|142.22||142.17||142.22||142.17||12
1733325690000|2024-12-04 15:21:30|||||||||11
1733325700000|2024-12-04 15:21:40|||||||||1
1733325720000|2024-12-04 15:22:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|382
1733325730000|2024-12-04 15:22:10|||||||||5
1733325740000|2024-12-04 15:22:20|||||||||6
1733325760000|2024-12-04 15:22:40|||||||||1
1733325790000|2024-12-04 15:23:10|||||||||3
1733325810000|2024-12-04 15:23:30|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|5
1733325820000|2024-12-04 15:23:40|||||||||3
1733325830000|2024-12-04 15:23:50|||||||||5
1733325840000|2024-12-04 15:24:00|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|61
1733325850000|2024-12-04 15:24:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.14|30
1733325860000|2024-12-04 15:24:20||142.14||142.19||142.19||142.14|0
1733325890000|2024-12-04 15:24:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1733325900000|2024-12-04 15:25:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|65
1733325920000|2024-12-04 15:25:20|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|38
1733325930000|2024-12-04 15:25:30|||||||||11
1733325950000|2024-12-04 15:25:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|81
1733325960000|2024-12-04 15:26:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|188
1733325970000|2024-12-04 15:26:10|||||||||2
1733325980000|2024-12-04 15:26:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|36
1733325990000|2024-12-04 15:26:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|19
1733326020000|2024-12-04 15:27:00|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|89
1733326030000|2024-12-04 15:27:10|||||||||3
1733326040000|2024-12-04 15:27:20|||||||||51
1733326050000|2024-12-04 15:27:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|53
1733326060000|2024-12-04 15:27:40|||||||||8
1733326070000|2024-12-04 15:27:50|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|16
1733326080000|2024-12-04 15:28:00||142.19||142.24||142.24||142.19|4
1733326090000|2024-12-04 15:28:10||142.19||142.24||142.24||142.19|0
1733326100000|2024-12-04 15:28:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|0
1733326120000|2024-12-04 15:28:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|5
1733326130000|2024-12-04 15:28:50|142.37||142.32||142.37||142.32||43
1733326140000|2024-12-04 15:29:00|||||||||21
1733326150000|2024-12-04 15:29:10|||||||||9
1733326160000|2024-12-04 15:29:20|||||||||3
1733326170000|2024-12-04 15:29:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|8
1733326180000|2024-12-04 15:29:40|||||||||1
1733326190000|2024-12-04 15:29:50|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|8
1733326200000|2024-12-04 15:30:00||142.29||142.29||142.29||142.24|0
1733326210000|2024-12-04 15:30:10||142.24||142.29||142.29||142.24|0
1733326230000|2024-12-04 15:30:30|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|6
1733326250000|2024-12-04 15:30:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|83
1733326260000|2024-12-04 15:31:00|142.37|142.29|142.37|142.29|142.37|142.34|142.37|142.29|14
1733326270000|2024-12-04 15:31:10|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|30
1733326280000|2024-12-04 15:31:20|||||||||6
1733326290000|2024-12-04 15:31:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|27
1733326300000|2024-12-04 15:31:40|||||||||6
1733326310000|2024-12-04 15:31:50|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|31
1733326330000|2024-12-04 15:32:10|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|44
1733326340000|2024-12-04 15:32:20|||||||||9
1733326350000|2024-12-04 15:32:30|142.32|142.24|142.32|142.24|142.32|142.29|142.32|142.24|28
1733326360000|2024-12-04 15:32:40|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|22
1733326370000|2024-12-04 15:32:50|||||||||1
1733326400000|2024-12-04 15:33:20|||||||||3
1733326410000|2024-12-04 15:33:30|||||||||50
1733326420000|2024-12-04 15:33:40|||||||||13
1733326430000|2024-12-04 15:33:50|||||||||1
1733326460000|2024-12-04 15:34:20|142.42|142.24|142.32|142.24|142.42|142.24|142.32|142.24|284
1733326470000|2024-12-04 15:34:30|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|148
1733326490000|2024-12-04 15:34:50|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|30
1733326500000|2024-12-04 15:35:00|||||||||26
1733326510000|2024-12-04 15:35:10|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|42
1733326520000|2024-12-04 15:35:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|46
1733326530000|2024-12-04 15:35:30|||||||||2
1733326550000|2024-12-04 15:35:50|||||||||93
1733326560000|2024-12-04 15:36:00|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|265
1733326570000|2024-12-04 15:36:10|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|83
1733326590000|2024-12-04 15:36:30|||||||||1
1733326620000|2024-12-04 15:37:00|142.42|142.34|142.42|142.34|142.47|142.39|142.42|142.34|143
1733326630000|2024-12-04 15:37:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|35
1733326640000|2024-12-04 15:37:20|||||||||3
1733326680000|2024-12-04 15:38:00||142.24||142.29||142.29||142.24|154
1733326690000|2024-12-04 15:38:10|142.32|142.24|142.32|142.24|142.37|142.24|142.32|142.24|99
1733326700000|2024-12-04 15:38:20|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|15
1733326710000|2024-12-04 15:38:30|||||||||3
1733326720000|2024-12-04 15:38:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|38
1733326730000|2024-12-04 15:38:50|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|52
1733326740000|2024-12-04 15:39:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|47
1733326750000|2024-12-04 15:39:10|||||||||10
1733326760000|2024-12-04 15:39:20|||||||||3
1733326780000|2024-12-04 15:39:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|30
1733326800000|2024-12-04 15:40:00|142.27|142.19|142.27|142.19|142.32|142.19|142.27|142.19|146
1733326810000|2024-12-04 15:40:10|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.24|19
1733326820000|2024-12-04 15:40:20|||||||||3
1733326830000|2024-12-04 15:40:30|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.29|2
1733326840000|2024-12-04 15:40:40|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|46
1733326850000|2024-12-04 15:40:50|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|75
1733326860000|2024-12-04 15:41:00|142.32|142.24|142.32|142.24|142.32|142.24|142.27|142.19|59
1733326870000|2024-12-04 15:41:10||142.19||142.24||142.24||142.19|10
1733326880000|2024-12-04 15:41:20|||||||||32
1733326890000|2024-12-04 15:41:30|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|95
1733326900000|2024-12-04 15:41:40|142.27|142.24|142.32|142.24|142.32|142.24|142.27|142.19|16
1733326910000|2024-12-04 15:41:50|||||||||10000
1733326920000|2024-12-04 15:42:00|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|75
1733326930000|2024-12-04 15:42:10|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|49
1733326940000|2024-12-04 15:42:20|||||||||21
1733326950000|2024-12-04 15:42:30|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|9
1733326960000|2024-12-04 15:42:40|||||||||2
1733326980000|2024-12-04 15:43:00|142.37||142.32||142.37||142.32||6
1733326990000|2024-12-04 15:43:10|||||||||1
1733327010000|2024-12-04 15:43:30|142.37||142.32||142.37||142.32||2
1733327020000|2024-12-04 15:43:40|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|6
1733327030000|2024-12-04 15:43:50|142.37|142.29|142.32|142.24|142.37|142.29|142.32|142.24|25
1733327040000|2024-12-04 15:44:00|||||||||5
1733327050000|2024-12-04 15:44:10|142.37|142.29|142.37|142.29|142.37|142.29|142.37|142.24|18
1733327060000|2024-12-04 15:44:20|||||||||5
1733327080000|2024-12-04 15:44:40|||||||||11
1733327090000|2024-12-04 15:44:50|||||||||7
1733327100000|2024-12-04 15:45:00|||||||||2
1733327110000|2024-12-04 15:45:10|||||||||1
1733327130000|2024-12-04 15:45:30|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|43
1733327140000|2024-12-04 15:45:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|73
1733327150000|2024-12-04 15:45:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|73
1733327160000|2024-12-04 15:46:00|||||||||9
1733327170000|2024-12-04 15:46:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|71
1733327180000|2024-12-04 15:46:20|||||||||15
1733327190000|2024-12-04 15:46:30|142.27||142.22||142.27||142.22||46
1733327200000|2024-12-04 15:46:40|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|13
1733327210000|2024-12-04 15:46:50|||||||||11
1733327220000|2024-12-04 15:47:00|142.22|142.14|142.22|142.14|142.27|142.14|142.22|142.14|4
1733327230000|2024-12-04 15:47:10|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|3
1733327240000|2024-12-04 15:47:20|||||||||3
1733327250000|2024-12-04 15:47:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|53
1733327260000|2024-12-04 15:47:40|142.22|142.14|142.12|142.04|142.22|142.14|142.12|142.04|132
1733327270000|2024-12-04 15:47:50|||||||||7
1733327280000|2024-12-04 15:48:00|142.17|141.99|142.07|141.99|142.17|141.99|142.07|141.99|156
1733327290000|2024-12-04 15:48:10|142.12|142.04|142.12|142.04|142.17|142.04|142.12|142.04|14
1733327300000|2024-12-04 15:48:20|142.17||142.12||142.17||142.12||33
1733327310000|2024-12-04 15:48:30|||||||||7
1733327320000|2024-12-04 15:48:40|||||||||2
1733327360000|2024-12-04 15:49:20||141.99||142.04||142.04||141.99|137
1733327370000|2024-12-04 15:49:30|||||||||3
1733327380000|2024-12-04 15:49:40|||||||||3
1733327410000|2024-12-04 15:50:10|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|250
1733327420000|2024-12-04 15:50:20|||||||||50
1733327430000|2024-12-04 15:50:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1733327480000|2024-12-04 15:51:20|||||||||100
1733327490000|2024-12-04 15:51:30|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|1
1733327510000|2024-12-04 15:51:50|||||||||5
1733327520000|2024-12-04 15:52:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|132
1733327550000|2024-12-04 15:52:30|||||||||122
1733327560000|2024-12-04 15:52:40|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|56
1733327570000|2024-12-04 15:52:50|||||||||12
1733327580000|2024-12-04 15:53:00|||||||||26
1733327590000|2024-12-04 15:53:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|47
1733327600000|2024-12-04 15:53:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|16
1733327620000|2024-12-04 15:53:40|||||||||41
1733327640000|2024-12-04 15:54:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|104
1733327650000|2024-12-04 15:54:10|||||||||1
1733327660000|2024-12-04 15:54:20|||||||||12
1733327690000|2024-12-04 15:54:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|18
1733327700000|2024-12-04 15:55:00|||||||||11
1733327710000|2024-12-04 15:55:10|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|22
1733327730000|2024-12-04 15:55:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|14
1733327760000|2024-12-04 15:56:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|49
1733327790000|2024-12-04 15:56:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|94
1733327800000|2024-12-04 15:56:40|||||||||100
1733327820000|2024-12-04 15:57:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|219
1733327830000|2024-12-04 15:57:10|142.07||142.02||142.07||142.02||19
1733327840000|2024-12-04 15:57:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|275
1733327850000|2024-12-04 15:57:30|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|238
1733327880000|2024-12-04 15:58:00|||||||||12
1733327890000|2024-12-04 15:58:10||141.89||141.89||141.89||141.89|20
1733327900000|2024-12-04 15:58:20||141.94||141.94||141.94||141.94|0
1733327910000|2024-12-04 15:58:30|142.07||142.02||142.07||142.02||40
1733327920000|2024-12-04 15:58:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|134
1733327930000|2024-12-04 15:58:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|145
1733327940000|2024-12-04 15:59:00|141.97|141.89|141.97|141.89|142.02|141.89|141.97|141.89|73
1733327970000|2024-12-04 15:59:30|||||||||62
1733327980000|2024-12-04 15:59:40|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|19
1733327990000|2024-12-04 15:59:50|141.97|141.94|141.97|141.89|142.02|141.94|141.97|141.89|36
1733328000000|2024-12-04 16:00:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.89|1
1733328020000|2024-12-04 16:00:20|||||||||75
1733328030000|2024-12-04 16:00:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|24
1733328050000|2024-12-04 16:00:50|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|64
1733328070000|2024-12-04 16:01:10|||||||||1
1733328080000|2024-12-04 16:01:20|||||||||1
1733328090000|2024-12-04 16:01:30|||||||||2
1733328100000|2024-12-04 16:01:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|30
1733328110000|2024-12-04 16:01:50||141.99||142.04||142.04||141.99|11
1733328130000|2024-12-04 16:02:10|||||||||2
1733328140000|2024-12-04 16:02:20|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|12
1733328150000|2024-12-04 16:02:30|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|49
1733328180000|2024-12-04 16:03:00|||||||||1
1733328190000|2024-12-04 16:03:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|156
1733328200000|2024-12-04 16:03:20|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|45
1733328210000|2024-12-04 16:03:30|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|1
1733328220000|2024-12-04 16:03:40|||||||||1
1733328240000|2024-12-04 16:04:00|142.02||141.97||142.02||141.97||6
1733328250000|2024-12-04 16:04:10|||||||||1
1733328260000|2024-12-04 16:04:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|21
1733328280000|2024-12-04 16:04:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|101
1733328300000|2024-12-04 16:05:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|92
1733328310000|2024-12-04 16:05:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|12
1733328320000|2024-12-04 16:05:20|||||||||30
1733328330000|2024-12-04 16:05:30|||||||||1
1733328400000|2024-12-04 16:06:40|||||||||1
1733328410000|2024-12-04 16:06:50|||||||||44
1733328420000|2024-12-04 16:07:00|||||||||5
1733328430000|2024-12-04 16:07:10|||||||||1
1733328440000|2024-12-04 16:07:20|||||||||1
1733328450000|2024-12-04 16:07:30|||||||||1
1733328460000|2024-12-04 16:07:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|134
1733328470000|2024-12-04 16:07:50|||||||||21
1733328480000|2024-12-04 16:08:00|||||||||2
1733328490000|2024-12-04 16:08:10|||||||||1
1733328500000|2024-12-04 16:08:20|141.97|141.89|141.97|141.89|142.02|141.94|141.97|141.89|237
1733328510000|2024-12-04 16:08:30|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|132
1733328520000|2024-12-04 16:08:40|141.97|141.94|142.02|141.94|142.02|141.94|141.97|141.94|9
1733328530000|2024-12-04 16:08:50||141.89||141.94||141.94||141.89|26
1733328540000|2024-12-04 16:09:00|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|8
1733328560000|2024-12-04 16:09:20|||||||||1
1733328580000|2024-12-04 16:09:40|||||||||1
1733328600000|2024-12-04 16:10:00|||||||||1
1733328620000|2024-12-04 16:10:20|||||||||1
1733328640000|2024-12-04 16:10:40|142.07||142.02||142.07||142.02||168
1733328650000|2024-12-04 16:10:50|||||||||3
1733328670000|2024-12-04 16:11:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|45
1733328680000|2024-12-04 16:11:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|141.99|80
1733328690000|2024-12-04 16:11:30||141.99||142.04||142.04||141.99|44
1733328700000|2024-12-04 16:11:40|||||||||2
1733328710000|2024-12-04 16:11:50|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|30
1733328720000|2024-12-04 16:12:00|||||||||1
1733328740000|2024-12-04 16:12:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|111
1733328750000|2024-12-04 16:12:30|142.12|142.04|142.12|141.99|142.12|142.04|142.07|141.99|404
1733328760000|2024-12-04 16:12:40|142.07|142.04|142.07|141.99|142.12|142.04|142.07|141.99|256
1733328790000|2024-12-04 16:13:10|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|480
1733328800000|2024-12-04 16:13:20|||||||||261
1733328810000|2024-12-04 16:13:30|||||||||69
1733328840000|2024-12-04 16:14:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|49
1733328850000|2024-12-04 16:14:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.84|39
1733328860000|2024-12-04 16:14:20||141.84||141.89||141.89||141.84|0
1733328870000|2024-12-04 16:14:30|||||||||1
1733328880000|2024-12-04 16:14:40|142.02|141.94|142.02|141.89|142.02|141.94|142.02|141.89|25
1733328890000|2024-12-04 16:14:50|141.97||141.97||141.97||141.97||126
1733328900000|2024-12-04 16:15:00|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.94|8
1733328920000|2024-12-04 16:15:20|||||||||2
1733328930000|2024-12-04 16:15:30|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|73
1733328940000|2024-12-04 16:15:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|68
1733328950000|2024-12-04 16:15:50|||||||||282
1733328960000|2024-12-04 16:16:00|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|369
1733329010000|2024-12-04 16:16:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|300
1733329020000|2024-12-04 16:17:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|7
1733329030000|2024-12-04 16:17:10|||||||||1
1733329040000|2024-12-04 16:17:20|142.02|141.94|141.97|141.89|142.02|141.94|141.97|141.89|10
1733329050000|2024-12-04 16:17:30|142.02|141.94|142.02|141.89|142.02|141.94|142.02|141.89|3
1733329070000|2024-12-04 16:17:50||141.94||141.94||141.94||141.94|0
1733329080000|2024-12-04 16:18:00|141.97|141.89|141.97|141.89|141.97|141.94|141.97|141.89|19
1733329090000|2024-12-04 16:18:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|13
1733329110000|2024-12-04 16:18:30|||||||||1
1733329190000|2024-12-04 16:19:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|47
1733329200000|2024-12-04 16:20:00|142.02|141.94|142.02|141.94|142.07|141.94|142.02|141.94|43
1733329210000|2024-12-04 16:20:10|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|3
1733329220000|2024-12-04 16:20:20|142.07||142.02||142.07||142.02||1
1733329240000|2024-12-04 16:20:40|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|48
1733329250000|2024-12-04 16:20:50|||||||||153
1733329270000|2024-12-04 16:21:10|||||||||1
1733329280000|2024-12-04 16:21:20|||||||||2
1733329290000|2024-12-04 16:21:30|||||||||2
1733329300000|2024-12-04 16:21:40|||||||||1
1733329310000|2024-12-04 16:21:50|||||||||104
1733329320000|2024-12-04 16:22:00|||||||||100
1733329330000|2024-12-04 16:22:10|142.02|141.94|142.02|141.94|142.02|141.99|142.02|141.94|818
1733329340000|2024-12-04 16:22:20|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.94|76
1733329370000|2024-12-04 16:22:50|||||||||14
1733329380000|2024-12-04 16:23:00|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|149
1733329390000|2024-12-04 16:23:10||141.94||141.94||141.99||141.94|81
1733329400000|2024-12-04 16:23:20|142.02|141.99|142.07|141.94|142.07|141.99|142.02|141.94|55
1733329410000|2024-12-04 16:23:30||141.99||141.99||141.99||141.99|0
1733329480000|2024-12-04 16:24:40|||||||||2
1733329530000|2024-12-04 16:25:30|||||||||1200
1733329540000|2024-12-04 16:25:40|||||||||504
1733329550000|2024-12-04 16:25:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|429
1733329570000|2024-12-04 16:26:10|||||||||17
1733329580000|2024-12-04 16:26:20|||||||||5
1733329590000|2024-12-04 16:26:30|||||||||91
1733329600000|2024-12-04 16:26:40|||||||||179
1733329610000|2024-12-04 16:26:50|||||||||1
1733329620000|2024-12-04 16:27:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|942
1733329630000|2024-12-04 16:27:10|||||||||164
1733329640000|2024-12-04 16:27:20|||||||||360
1733329650000|2024-12-04 16:27:30|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|665
1733329660000|2024-12-04 16:27:40|||||||||232
1733329670000|2024-12-04 16:27:50|142.07|141.99|142.07|141.99|142.12|142.04|142.07|141.99|809
1733329680000|2024-12-04 16:28:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|350
1733329690000|2024-12-04 16:28:10|||||||||282
1733329700000|2024-12-04 16:28:20|141.92|141.89|141.92|141.84|141.92|141.94|141.92|141.84|1482
1733329710000|2024-12-04 16:28:30|141.97|141.89|142.02|141.89|142.02|141.89|141.97|141.89|828
1733329720000|2024-12-04 16:28:40||141.94||141.94||141.94||141.94|209
1733329730000|2024-12-04 16:28:50|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|107
1733329740000|2024-12-04 16:29:00|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|118
1733329750000|2024-12-04 16:29:10|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|6
1733329760000|2024-12-04 16:29:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|60
1733329770000|2024-12-04 16:29:30|142.17|142.09|142.17|142.04|142.17|142.09|142.17|142.04|279
1733329780000|2024-12-04 16:29:40|142.12||142.12||142.12||142.12||7
1733329790000|2024-12-04 16:29:50|||||||||39
1733329800000|2024-12-04 16:30:00|||||||||351
1733329810000|2024-12-04 16:30:10|||||||||9
1733329820000|2024-12-04 16:30:20||141.99||142.04||142.04||141.99|226
1733329830000|2024-12-04 16:30:30||141.99||141.99||141.99||141.99|54
1733329840000|2024-12-04 16:30:40|142.07|141.94|142.07|141.94|142.07|141.94|142.07|141.94|647
1733329850000|2024-12-04 16:30:50||141.99||141.99||141.99||141.99|35
1733329860000|2024-12-04 16:31:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|633
1733329870000|2024-12-04 16:31:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|23
1733329880000|2024-12-04 16:31:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|103
1733329890000|2024-12-04 16:31:30|||||||||17
1733329900000|2024-12-04 16:31:40|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|95
1733329910000|2024-12-04 16:31:50|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|123
1733329920000|2024-12-04 16:32:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|60
1733329930000|2024-12-04 16:32:10|||||||||7
1733329940000|2024-12-04 16:32:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|216
1733329950000|2024-12-04 16:32:30|||||||||21
1733329960000|2024-12-04 16:32:40|||||||||8
1733329970000|2024-12-04 16:32:50|||||||||34
1733329980000|2024-12-04 16:33:00|||||||||148
1733329990000|2024-12-04 16:33:10|||||||||9
1733330000000|2024-12-04 16:33:20|||||||||66
1733330010000|2024-12-04 16:33:30|||||||||64
1733330020000|2024-12-04 16:33:40|||||||||93
1733330030000|2024-12-04 16:33:50|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|445
1733330040000|2024-12-04 16:34:00|||||||||161
1733330050000|2024-12-04 16:34:10|||||||||334
1733330060000|2024-12-04 16:34:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|645
1733330070000|2024-12-04 16:34:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|247
1733330080000|2024-12-04 16:34:40|||||||||393
1733330090000|2024-12-04 16:34:50|142.07|141.99|142.07|141.99|142.07|142.04|142.07|141.99|541
1733330110000|2024-12-04 16:35:10|||||||||106
1733330120000|2024-12-04 16:35:20|||||||||250
1733330130000|2024-12-04 16:35:30|||||||||18
1733330140000|2024-12-04 16:35:40|||||||||90
1733330150000|2024-12-04 16:35:50|||||||||47
1733330160000|2024-12-04 16:36:00||141.94||141.94||141.94||141.94|111
1733330170000|2024-12-04 16:36:10||141.99||141.99||141.99||141.99|5
1733330180000|2024-12-04 16:36:20|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|33
1733330190000|2024-12-04 16:36:30|142.07|141.99|142.07|141.99|142.07|141.99|142.02|141.99|76
1733330200000|2024-12-04 16:36:40|||||||||32
1733330210000|2024-12-04 16:36:50|||||||||62
1733330220000|2024-12-04 16:37:00|142.02|141.94|142.07|141.94|142.07|141.94|142.02|141.94|181
1733330230000|2024-12-04 16:37:10||141.99||141.99||141.99||141.99|63
1733330240000|2024-12-04 16:37:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|471
1733330260000|2024-12-04 16:37:40|||||||||32
1733330270000|2024-12-04 16:37:50|||||||||31
1733330290000|2024-12-04 16:38:10|||||||||32
1733330300000|2024-12-04 16:38:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|288
1733330310000|2024-12-04 16:38:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|33
1733330320000|2024-12-04 16:38:40||141.99||142.04||142.04||141.99|43
1733330330000|2024-12-04 16:38:50||141.99||142.04||142.04||141.99|0
1733330340000|2024-12-04 16:39:00|||||||||1
1733330360000|2024-12-04 16:39:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|216
1733330370000|2024-12-04 16:39:30|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|5
1733330380000|2024-12-04 16:39:40|||||||||30
1733330390000|2024-12-04 16:39:50|||||||||335
1733330400000|2024-12-04 16:40:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|84
1733330410000|2024-12-04 16:40:10|142.22||142.17||142.22||142.17||118
1733330420000|2024-12-04 16:40:20|142.22||142.17||142.22||142.17||0
1733330430000|2024-12-04 16:40:30|142.22||142.22||142.22||142.22||0
1733330450000|2024-12-04 16:40:50||142.14||142.14||142.14||142.14|0
1733330470000|2024-12-04 16:41:10|||||||||20
1733330480000|2024-12-04 16:41:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|16
1733330500000|2024-12-04 16:41:40|||||||||1
1733330540000|2024-12-04 16:42:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|162
1733330620000|2024-12-04 16:43:40|||||||||25
1733330690000|2024-12-04 16:44:50|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|169
1733330700000|2024-12-04 16:45:00|||||||||26
1733330710000|2024-12-04 16:45:10|||||||||4
1733330790000|2024-12-04 16:46:30|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|35
1733330800000|2024-12-04 16:46:40|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|90
1733330830000|2024-12-04 16:47:10|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|227
1733330850000|2024-12-04 16:47:30|||||||||20
1733330870000|2024-12-04 16:47:50|||||||||90
1733330880000|2024-12-04 16:48:00|||||||||11
1733330890000|2024-12-04 16:48:10|||||||||1
1733330910000|2024-12-04 16:48:30|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|27
1733330920000|2024-12-04 16:48:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|27
1733331000000|2024-12-04 16:50:00|||||||||1
1733331020000|2024-12-04 16:50:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|6
1733331050000|2024-12-04 16:50:50|142.22|142.14|142.22|142.09|142.22|142.14|142.22|142.09|37
1733331060000|2024-12-04 16:51:00|142.17|142.14|142.17|142.09|142.17|142.14|142.17|142.09|17
1733331090000|2024-12-04 16:51:30|||||||||5
1733331100000|2024-12-04 16:51:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|43
1733331160000|2024-12-04 16:52:40|||||||||2
1733331190000|2024-12-04 16:53:10|||||||||1
1733331200000|2024-12-04 16:53:20|||||||||1
1733331210000|2024-12-04 16:53:30|||||||||2
1733331220000|2024-12-04 16:53:40|||||||||64
1733331230000|2024-12-04 16:53:50|||||||||2
1733331240000|2024-12-04 16:54:00|||||||||1
1733331250000|2024-12-04 16:54:10|142.27|142.19|142.27|142.19|142.27|142.19|142.27|142.19|198
1733331260000|2024-12-04 16:54:20|||||||||4
1733331270000|2024-12-04 16:54:30||142.14||142.19||142.19||142.14|1
1733331280000|2024-12-04 16:54:40||142.14||142.19||142.19||142.14|0
1733331310000|2024-12-04 16:55:10|||||||||600
1733331320000|2024-12-04 16:55:20|||||||||402
1733331350000|2024-12-04 16:55:50|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|1
1733331420000|2024-12-04 16:57:00|||||||||1
1733331440000|2024-12-04 16:57:20|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|44
1733331620000|2024-12-04 17:00:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|76
1733331650000|2024-12-04 17:00:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|607
1733331680000|2024-12-04 17:01:20|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|57
1733331730000|2024-12-04 17:02:10||141.94||141.99||141.99||141.94|194
1733331780000|2024-12-04 17:03:00|||||||||1
1733331790000|2024-12-04 17:03:10|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|7
1733331910000|2024-12-04 17:05:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|72
1733331920000|2024-12-04 17:05:20|142.02||141.97||142.02||141.97||1
1733331990000|2024-12-04 17:06:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|42
1733332060000|2024-12-04 17:07:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|59
1733332210000|2024-12-04 17:10:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|23
1733332220000|2024-12-04 17:10:20|141.97||141.92||141.97||141.92||10
1733332300000|2024-12-04 17:11:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|41
1733332340000|2024-12-04 17:12:20|||||||||3
1733332430000|2024-12-04 17:13:50|||||||||115
1733332450000|2024-12-04 17:14:10||141.74||141.79||141.79||141.74|40
1733332470000|2024-12-04 17:14:30||141.74||141.79||141.79||141.74|0
1733332500000|2024-12-04 17:15:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|30
1733332610000|2024-12-04 17:16:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|0
1733332620000|2024-12-04 17:17:00|141.92||141.87||141.92||141.87||10
1733332640000|2024-12-04 17:17:20|141.92||141.87||141.92||141.87||0
1733332660000|2024-12-04 17:17:40|141.92|141.84|141.92|141.79|141.92|141.84|141.92|141.79|10
1733332690000|2024-12-04 17:18:10||141.84||141.84||141.84||141.84|0
1733332890000|2024-12-04 17:21:30|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|62
1733332950000|2024-12-04 17:22:30||141.74||141.74||141.74||141.74|0
1733332960000|2024-12-04 17:22:40|141.82||141.82||141.82||141.82||0
1733332990000|2024-12-04 17:23:10|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|100
1733333000000|2024-12-04 17:23:20|141.82||141.82||141.82||141.82||0
1733333010000|2024-12-04 17:23:30|141.87||141.87||141.87||141.82||0
1733333020000|2024-12-04 17:23:40|141.82|141.79|141.87|141.74|141.87|141.79|141.82|141.74|0
1733333030000|2024-12-04 17:23:50||141.79||141.74||141.79||141.74|4
1733333050000|2024-12-04 17:24:10||141.79||141.74||141.79||141.74|0
1733333070000|2024-12-04 17:24:30|141.82|141.79|141.82|141.74|141.82|141.79|141.82|141.74|7
1733333100000|2024-12-04 17:25:00|141.87||141.82||141.87||141.82||20
1733333110000|2024-12-04 17:25:10|141.87|141.79|141.87|141.74|141.87|141.79|141.82|141.74|5
1733333120000|2024-12-04 17:25:20||141.79||141.79||141.79||141.74|0
1733333140000|2024-12-04 17:25:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|56
1733333150000|2024-12-04 17:25:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|44
1733333180000|2024-12-04 17:26:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|173
1733333190000|2024-12-04 17:26:30|141.87|141.79|141.92|141.79|141.92|141.79|141.87|141.79|55
1733333200000|2024-12-04 17:26:40|141.87||141.87||141.87||141.87||0
1733333210000|2024-12-04 17:26:50|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.74|32
1733333220000|2024-12-04 17:27:00|141.82||141.82||141.82||141.82||0
1733333240000|2024-12-04 17:27:20|141.87||141.82||141.87||141.82||10
1733333260000|2024-12-04 17:27:40|141.87||141.87||141.87||141.87||60
1733333270000|2024-12-04 17:27:50|141.82||141.82||141.87||141.82||10
1733333320000|2024-12-04 17:28:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|57
1733333350000|2024-12-04 17:29:10||141.74||141.74||141.74||141.74|1
1733333360000|2024-12-04 17:29:20||141.79||141.79||141.79||141.79|0
1733333380000|2024-12-04 17:29:40||141.74||141.74||141.74||141.74|29
1733333390000|2024-12-04 17:29:50|141.82||141.82||141.82||141.82||10
1733333680000|2024-12-04 17:34:40|||||||||3
1733333740000|2024-12-04 17:35:40|141.87||141.82||141.87||141.82||60
1733333790000|2024-12-04 17:36:30|||||||||29
1733333840000|2024-12-04 17:37:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|48
1733333940000|2024-12-04 17:39:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|2
1733333980000|2024-12-04 17:39:40|||||||||1
1733334080000|2024-12-04 17:41:20|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|36
1733334110000|2024-12-04 17:41:50|141.82||141.77||141.82||141.77||43
1733334120000|2024-12-04 17:42:00|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.74|72
1733334220000|2024-12-04 17:43:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|8
1733334400000|2024-12-04 17:46:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|22
1733334410000|2024-12-04 17:46:50|141.87||141.87||141.87||141.82||0
1733334420000|2024-12-04 17:47:00|141.82||141.87||141.87||141.82||0
1733334430000|2024-12-04 17:47:10||141.79||141.79||141.79||141.79|0
1733334440000|2024-12-04 17:47:20|||||||||2
1733334520000|2024-12-04 17:48:40|141.92||141.92||141.92||141.92||3
1733334530000|2024-12-04 17:48:50||141.84||141.84||141.84||141.84|0
1733334600000|2024-12-04 17:50:00|141.97||141.97||141.97||141.97||0
1733334610000|2024-12-04 17:50:10||141.89||141.89||141.89||141.89|0
1733334820000|2024-12-04 17:53:40|||||||||14
1733334850000|2024-12-04 17:54:10|142.02||141.97||142.02||141.97||0
1733334870000|2024-12-04 17:54:30|142.02||141.97||142.02||141.97||0
1733334880000|2024-12-04 17:54:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|0
1733334920000|2024-12-04 17:55:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|50
1733334960000|2024-12-04 17:56:00|||||||||10
1733335210000|2024-12-04 18:00:10||141.84||141.84||141.89||141.84|4
1733335220000|2024-12-04 18:00:20||141.89||141.84||141.89||141.84|0
1733335230000|2024-12-04 18:00:30|141.92||141.92||141.97||141.92||0
1733335240000|2024-12-04 18:00:40|141.97||141.97||141.97||141.97||0
1733335250000|2024-12-04 18:00:50|141.92||141.97||141.97||141.92||0
1733335260000|2024-12-04 18:01:00|141.92||141.92||141.92||141.92||0
1733335270000|2024-12-04 18:01:10|141.97||141.97||141.97||141.92||0
1733335280000|2024-12-04 18:01:20||141.89||141.89||141.89||141.89|4
1733335310000|2024-12-04 18:01:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|124
1733335320000|2024-12-04 18:02:00||141.89||141.89||141.89||141.89|426
1733335370000|2024-12-04 18:02:50|141.97||141.97||141.97||141.97||0
1733335550000|2024-12-04 18:05:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|34
1733335750000|2024-12-04 18:09:10|||||||||3
1733335820000|2024-12-04 18:10:20|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|3
1733335830000|2024-12-04 18:10:30||141.89||141.84||141.89||141.84|0
1733335840000|2024-12-04 18:10:40|141.92|141.89|141.92|141.84|141.92|141.89|141.92|141.84|0
1733335850000|2024-12-04 18:10:50|141.97||141.97||141.97||141.97||0
1733335860000|2024-12-04 18:11:00||141.89||141.84||141.89||141.84|0
1733335870000|2024-12-04 18:11:10|141.92||141.92||141.92||141.92||0
1733335880000|2024-12-04 18:11:20|141.97||141.97||141.97||141.97||0
1733335900000|2024-12-04 18:11:40|141.92||141.92||141.92||141.92||0
1733335990000|2024-12-04 18:13:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|1
1733336010000|2024-12-04 18:13:30|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.74|0
1733336050000|2024-12-04 18:14:10|141.82||141.82||141.82||141.82||0
1733336160000|2024-12-04 18:16:00|141.87||141.87||141.87||141.87||1
1733336190000|2024-12-04 18:16:30|141.82||141.82||141.82||141.82||0
1733336250000|2024-12-04 18:17:30|141.87||141.87||141.87||141.87||2
1733336290000|2024-12-04 18:18:10|141.82||141.82||141.82||141.82||0
1733336300000|2024-12-04 18:18:20|141.87||141.82||141.87||141.82||0
1733336580000|2024-12-04 18:23:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|2
1733336980000|2024-12-04 18:29:40||141.64||141.64||141.64||141.64|15
1733336990000|2024-12-04 18:29:50|141.72||141.72||141.72||141.72||0
1733337040000|2024-12-04 18:30:40|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|111
1733337050000|2024-12-04 18:30:50||141.59||141.59||141.59||141.59|0
1733337070000|2024-12-04 18:31:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|0
1733337100000|2024-12-04 18:31:40|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|43
1733337150000|2024-12-04 18:32:30|141.62|141.54|141.62|141.54|141.67|141.54|141.62|141.54|12
1733337230000|2024-12-04 18:33:50|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|4
1733337250000|2024-12-04 18:34:10|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|0
1733337270000|2024-12-04 18:34:30|141.67||141.67||141.67||141.62||0
1733337280000|2024-12-04 18:34:40|141.62||141.62||141.62||141.62||0
1733337310000|2024-12-04 18:35:10|141.67|141.59|141.67|141.54|141.67|141.59|141.67|141.54|0
1733337320000|2024-12-04 18:35:20||141.59||141.59||141.59||141.59|0
1733337350000|2024-12-04 18:35:50|141.62|141.54|141.67|141.54|141.67|141.54|141.62|141.54|15
1733337360000|2024-12-04 18:36:00|141.62||141.62||141.62||141.62||0
1733337470000|2024-12-04 18:37:50|141.67||141.67||141.67||141.67||5
1733337480000|2024-12-04 18:38:00||141.59||141.59||141.59||141.59|0
1733337490000|2024-12-04 18:38:10||141.54||141.59||141.59||141.54|0
1733337500000|2024-12-04 18:38:20|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|111
1733337570000|2024-12-04 18:39:30|141.77||141.77||141.77||141.72||5
1733337600000|2024-12-04 18:40:00|141.72||141.77||141.77||141.72||0
1733337610000|2024-12-04 18:40:10|141.72||141.77||141.77||141.72||1
1733337620000|2024-12-04 18:40:20|141.72||141.77||141.77||141.72||0
1733337650000|2024-12-04 18:40:50||141.69||141.69||141.69||141.69|0
1733337720000|2024-12-04 18:42:00||141.64||141.64||141.64||141.64|0
1733337730000|2024-12-04 18:42:10|141.72||141.72||141.77||141.72||13
1733337740000|2024-12-04 18:42:20|||||||||1
1733337780000|2024-12-04 18:43:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|45
1733337790000|2024-12-04 18:43:10|141.72||141.72||141.72||141.72||19
1733337800000|2024-12-04 18:43:20||141.64||141.64||141.64||141.64|0
1733337810000|2024-12-04 18:43:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|0
1733337820000|2024-12-04 18:43:40|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|6
1733337930000|2024-12-04 18:45:30|141.77||141.77||141.77||141.77||4
1733337940000|2024-12-04 18:45:40|141.72||141.77||141.77||141.72||0
1733337950000|2024-12-04 18:45:50|141.72||141.72||141.72||141.72||0
1733337980000|2024-12-04 18:46:20|141.77||141.77||141.77||141.77||1
1733337990000|2024-12-04 18:46:30||141.69||141.69||141.69||141.69|0
1733338030000|2024-12-04 18:47:10|||||||||1
1733338090000|2024-12-04 18:48:10|||||||||100
1733338180000|2024-12-04 18:49:40|141.82||141.82||141.82||141.82||3
1733338190000|2024-12-04 18:49:50|141.77||141.77||141.77||141.77||0
1733338230000|2024-12-04 18:50:30|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|14
1733338240000|2024-12-04 18:50:40||141.69||141.74||141.74||141.69|236
1733338280000|2024-12-04 18:51:20||141.69||141.74||141.74||141.69|0
1733338350000|2024-12-04 18:52:30|141.87||141.87||141.87||141.87||38
1733338370000|2024-12-04 18:52:50||141.79||141.79||141.79||141.79|0
1733338380000|2024-12-04 18:53:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|89
1733338450000|2024-12-04 18:54:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|62
1733338500000|2024-12-04 18:55:00||141.74||141.74||141.74||141.74|0
1733338510000|2024-12-04 18:55:10||141.79||141.79||141.79||141.79|0
1733338520000|2024-12-04 18:55:20||141.74||141.79||141.79||141.74|0
1733338680000|2024-12-04 18:58:00||141.74||141.74||141.74||141.74|28
1733338690000|2024-12-04 18:58:10|141.82||141.82||141.82||141.82||0
1733338790000|2024-12-04 18:59:50||141.69||141.74||141.74||141.69|0
1733338800000|2024-12-04 19:00:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|6
1733338810000|2024-12-04 19:00:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.69|14
1733338820000|2024-12-04 19:00:20||141.69||141.74||141.74||141.69|0
1733338830000|2024-12-04 19:00:30||141.69||141.74||141.74||141.69|0
1733339070000|2024-12-04 19:04:30||141.69||141.69||141.69||141.69|0
1733339110000|2024-12-04 19:05:10||141.74||141.74||141.74||141.74|0
1733339400000|2024-12-04 19:10:00|||||||||1
1733339590000|2024-12-04 19:13:10|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|89
1733339600000|2024-12-04 19:13:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|82
1733340090000|2024-12-04 19:21:30|141.77|141.69|141.77|141.69|141.77|141.74|141.77|141.69|7
1733340110000|2024-12-04 19:21:50|141.82|141.74|141.82|141.69|141.82|141.74|141.82|141.69|4
1733340140000|2024-12-04 19:22:20|141.77||141.77||141.77||141.77||0
1733340220000|2024-12-04 19:23:40|141.82||141.82||141.82||141.82||4
1733340240000|2024-12-04 19:24:00|141.77||141.77||141.77||141.77||0
1733340400000|2024-12-04 19:26:40|||||||||2
1733340440000|2024-12-04 19:27:20|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|5
1733340450000|2024-12-04 19:27:30|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|64
1733340490000|2024-12-04 19:28:10|||||||||14
1733340500000|2024-12-04 19:28:20||141.49||141.49||141.49||141.49|0
1733340520000|2024-12-04 19:28:40||141.54||141.54||141.54||141.54|0
1733340640000|2024-12-04 19:30:40|||||||||60
1733340660000|2024-12-04 19:31:00|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|73
1733340670000|2024-12-04 19:31:10|||||||||7
1733340800000|2024-12-04 19:33:20|||||||||76
1733340900000|2024-12-04 19:35:00|141.67||141.67||141.67||141.62||3
1733340910000|2024-12-04 19:35:10||141.59||141.59||141.59||141.59|0
1733340950000|2024-12-04 19:35:50|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|19
1733340990000|2024-12-04 19:36:30|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|77
1733341050000|2024-12-04 19:37:30|141.72|141.64|141.72|141.59|141.72|141.64|141.72|141.59|3
1733341060000|2024-12-04 19:37:40||141.64||141.64||141.64||141.64|0
1733341300000|2024-12-04 19:41:40|||||||||2
1733341400000|2024-12-04 19:43:20|||||||||1
1733341500000|2024-12-04 19:45:00|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|10
1733341560000|2024-12-04 19:46:00|141.77||141.77||141.77||141.77||10
1733341570000|2024-12-04 19:46:10||141.69||141.69||141.69||141.69|0
1733341630000|2024-12-04 19:47:10|141.82||141.82||141.82||141.82||4
1733341650000|2024-12-04 19:47:30||141.74||141.74||141.74||141.74|0
1733341670000|2024-12-04 19:47:50|||||||||1
1733341720000|2024-12-04 19:48:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|18
1733341930000|2024-12-04 19:52:10|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|11
1733341980000|2024-12-04 19:53:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|27
1733342060000|2024-12-04 19:54:20|141.82||141.82||141.82||141.82||50
1733342100000|2024-12-04 19:55:00|141.77||141.77||141.77||141.77||0
1733342130000|2024-12-04 19:55:30|141.82||141.82||141.82||141.82||1
1733342170000|2024-12-04 19:56:10|141.77||141.77||141.77||141.77||0
1733342260000|2024-12-04 19:57:40|141.82||141.77||141.82||141.77||0
1733342300000|2024-12-04 19:58:20|141.82||141.82||141.82||141.82||0
1733342340000|2024-12-04 19:59:00|141.77||141.77||141.77||141.77||0
1733342350000|2024-12-04 19:59:10|141.82||141.82||141.82||141.82||0
1733342360000|2024-12-04 19:59:20||141.74||141.74||141.74||141.74|0
1733342370000|2024-12-04 19:59:30||141.69||141.69||141.69||141.69|0
1733342390000|2024-12-04 19:59:50|141.77||141.82||141.82||141.77||0
1733342400000|2024-12-04 20:00:00||141.74||141.74||141.74||141.74|0
1733342470000|2024-12-04 20:01:10||141.69||141.69||141.69||141.69|0
1733342480000|2024-12-04 20:01:20|141.77||141.77||141.77||141.77||0
1733342500000|2024-12-04 20:01:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1733342690000|2024-12-04 20:04:50|||||||||12
1733342700000|2024-12-04 20:05:00|141.87||141.87||141.87||141.87||67
1733342710000|2024-12-04 20:05:10||141.79||141.79||141.79||141.79|0
1733342880000|2024-12-04 20:08:00|||||||||27
1733342900000|2024-12-04 20:08:20|||||||||1
1733343010000|2024-12-04 20:10:10|||||||||17
1733343120000|2024-12-04 20:12:00|||||||||1
1733343260000|2024-12-04 20:14:20|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|9
1733343300000|2024-12-04 20:15:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|355
1733343360000|2024-12-04 20:16:00||141.74||141.74||141.74||141.74|16
1733343380000|2024-12-04 20:16:20||141.79||141.79||141.79||141.79|0
1733343420000|2024-12-04 20:17:00|141.92||141.92||141.92||141.92||10
1733343430000|2024-12-04 20:17:10||141.84||141.84||141.84||141.84|6
1733343440000|2024-12-04 20:17:20||141.79||141.79||141.79||141.79|0
1733343480000|2024-12-04 20:18:00|141.87||141.87||141.87||141.87||0
1733343560000|2024-12-04 20:19:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|0
1733343580000|2024-12-04 20:19:40|141.97||141.92||141.97||141.92||0
1733343680000|2024-12-04 20:21:20|141.97||141.97||141.97||141.97||8
1733343720000|2024-12-04 20:22:00||141.89||141.89||141.89||141.89|0
1733343810000|2024-12-04 20:23:30||141.84||141.84||141.84||141.84|0
1733343820000|2024-12-04 20:23:40|141.92||141.92||141.92||141.92||0
1733343830000|2024-12-04 20:23:50|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|10
1733343840000|2024-12-04 20:24:00|142.02|141.84|142.02|141.89|142.02|141.89|142.02|141.84|250
1733343850000|2024-12-04 20:24:10|||||||||15
1733343860000|2024-12-04 20:24:20||141.94||141.94||141.94||141.94|0
1733343870000|2024-12-04 20:24:30|||||||||8
1733343880000|2024-12-04 20:24:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|42
1733343900000|2024-12-04 20:25:00|||||||||8
1733343910000|2024-12-04 20:25:10||141.84||141.84||141.84||141.84|0
1733343920000|2024-12-04 20:25:20||141.89||141.89||141.89||141.89|0
1733344030000|2024-12-04 20:27:10|||||||||2
1733344040000|2024-12-04 20:27:20|||||||||5
1733344050000|2024-12-04 20:27:30|||||||||3
1733344060000|2024-12-04 20:27:40|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|45
1733344070000|2024-12-04 20:27:50|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|0
1733344080000|2024-12-04 20:28:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|35
1733344090000|2024-12-04 20:28:10||141.74||141.74||141.74||141.74|0
1733344100000|2024-12-04 20:28:20|141.82||141.82||141.82||141.82||0
1733344110000|2024-12-04 20:28:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|29
1733344120000|2024-12-04 20:28:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|10
1733344160000|2024-12-04 20:29:20|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|17
1733344200000|2024-12-04 20:30:00|||||||||10
1733344260000|2024-12-04 20:31:00|||||||||2
1733344330000|2024-12-04 20:32:10|||||||||1
1733344340000|2024-12-04 20:32:20|||||||||5
1733344430000|2024-12-04 20:33:50|||||||||2
1733344490000|2024-12-04 20:34:50|141.92||141.92||141.92||141.92||6
1733344510000|2024-12-04 20:35:10|141.87||141.92||141.92||141.87||0
1733344540000|2024-12-04 20:35:40|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.84|0
1733344560000|2024-12-04 20:36:00||141.79||141.79||141.79||141.79|23
1733344600000|2024-12-04 20:36:40|141.87||141.87||141.87||141.87||0
1733344620000|2024-12-04 20:37:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|20
1733344630000|2024-12-04 20:37:10|||||||||1
1733344680000|2024-12-04 20:38:00|||||||||27
1733344720000|2024-12-04 20:38:40|||||||||3
1733344730000|2024-12-04 20:38:50|||||||||2
1733344740000|2024-12-04 20:39:00|||||||||3
1733344750000|2024-12-04 20:39:10|||||||||9
1733344760000|2024-12-04 20:39:20|||||||||1
1733344770000|2024-12-04 20:39:30|||||||||12
1733344780000|2024-12-04 20:39:40|||||||||7
1733344790000|2024-12-04 20:39:50|||||||||5
1733344800000|2024-12-04 20:40:00|141.97||141.97||141.97||141.97||6
1733344810000|2024-12-04 20:40:10|141.92||141.92||141.92||141.92||0
1733344820000|2024-12-04 20:40:20|||||||||2
1733344830000|2024-12-04 20:40:30|||||||||4
1733344840000|2024-12-04 20:40:40|||||||||4
1733344850000|2024-12-04 20:40:50|||||||||5
1733344860000|2024-12-04 20:41:00|||||||||30
1733344870000|2024-12-04 20:41:10|||||||||38
1733344880000|2024-12-04 20:41:20|||||||||1
1733344890000|2024-12-04 20:41:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|66
1733344910000|2024-12-04 20:41:50|||||||||4
1733344920000|2024-12-04 20:42:00|||||||||4
1733344930000|2024-12-04 20:42:10|141.92||141.92||141.92||141.92||30
1733344940000|2024-12-04 20:42:20|141.87||141.92||141.92||141.87||1
1733344950000|2024-12-04 20:42:30|||||||||4
1733344960000|2024-12-04 20:42:40|||||||||3
1733344970000|2024-12-04 20:42:50||141.84||141.84||141.84||141.84|4
1733344980000|2024-12-04 20:43:00|||||||||4
1733344990000|2024-12-04 20:43:10|||||||||3
1733345000000|2024-12-04 20:43:20|||||||||5
1733345010000|2024-12-04 20:43:30|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|14
1733345020000|2024-12-04 20:43:40|141.92||141.92||141.92||141.92||4
1733345030000|2024-12-04 20:43:50|141.87||141.92||141.92||141.87||5
1733345060000|2024-12-04 20:44:20|141.87||141.87||141.87||141.87||133
1733345070000|2024-12-04 20:44:30|141.92|141.74|141.82|141.74|141.92|141.74|141.82|141.74|186
1733345080000|2024-12-04 20:44:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|80
1733345090000|2024-12-04 20:44:50|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.74|19
1733345100000|2024-12-04 20:45:00||141.79||141.79||141.79||141.79|0
1733345110000|2024-12-04 20:45:10|141.82|141.74|141.87|141.74|141.87|141.74|141.82|141.74|24
1733345130000|2024-12-04 20:45:30||141.79||141.79||141.79||141.79|0
1733345140000|2024-12-04 20:45:40|141.92||141.92||141.92||141.87||0
1733345160000|2024-12-04 20:46:00||141.84||141.84||141.84||141.84|0
1733345180000|2024-12-04 20:46:20|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|41
1733345200000|2024-12-04 20:46:40||141.84||141.84||141.84||141.84|13
1733345230000|2024-12-04 20:47:10||141.89||141.84||141.89||141.84|5
1733345250000|2024-12-04 20:47:30|141.92||141.97||141.97||141.92||11
1733345260000|2024-12-04 20:47:40|141.92||141.97||141.97||141.92||11
1733345290000|2024-12-04 20:48:10||141.89||141.89||141.89||141.89|17
1733345310000|2024-12-04 20:48:30||141.84||141.84||141.84||141.84|0
1733345320000|2024-12-04 20:48:40|141.92||141.92||141.92||141.92||0
1733345330000|2024-12-04 20:48:50|141.97||141.97||141.97||141.97||9
1733345340000|2024-12-04 20:49:00||141.89||141.84||141.89||141.84|0
1733345350000|2024-12-04 20:49:10||141.89||141.84||141.89||141.84|10
1733345380000|2024-12-04 20:49:40||141.89||141.89||141.89||141.89|0
1733345390000|2024-12-04 20:49:50|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|0
1733345420000|2024-12-04 20:50:20|141.97||141.97||141.97||141.97||17
1733345430000|2024-12-04 20:50:30||141.89||141.89||141.89||141.89|0
1733345510000|2024-12-04 20:51:50|||||||||3
1733345640000|2024-12-04 20:54:00|||||||||36
1733345700000|2024-12-04 20:55:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|18
1733345730000|2024-12-04 20:55:30||141.79||141.79||141.79||141.79|0
1733345760000|2024-12-04 20:56:00|141.87||141.87||141.87||141.87||80
1733345770000|2024-12-04 20:56:10|||||||||10
1733345820000|2024-12-04 20:57:00|||||||||10
1733345880000|2024-12-04 20:58:00|||||||||1
1733345890000|2024-12-04 20:58:10|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|6
1733345920000|2024-12-04 20:58:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|0
1733345940000|2024-12-04 20:59:00|||||||||25
1733345970000|2024-12-04 20:59:30|141.82|141.74|141.82|141.74|141.87|141.74|141.82|141.74|18
1733382060000|2024-12-05 07:01:00|141.84|141.77|141.57|141.44|141.84|141.77|141.57|141.44|29
1733382070000|2024-12-05 07:01:10|141.62|141.49|141.62|141.54|141.62|141.54|141.62|141.44|5
1733382090000|2024-12-05 07:01:30|141.67||141.67||141.67||141.67||1
1733382100000|2024-12-05 07:01:40|141.62||141.67||141.67||141.62||0
1733382110000|2024-12-05 07:01:50|141.62|141.59|141.67|141.59|141.67|141.59|141.62|141.59|0
1733382120000|2024-12-05 07:02:00||141.54||141.54||141.54||141.54|0
1733382130000|2024-12-05 07:02:10||141.59||141.59||141.59||141.59|0
1733382140000|2024-12-05 07:02:20|141.72||141.72||141.72||141.72||0
1733382180000|2024-12-05 07:03:00|141.67||141.67||141.67||141.67||0
1733382190000|2024-12-05 07:03:10|141.72||141.72||141.72||141.72||1
1733382210000|2024-12-05 07:03:30||141.64||141.59||141.64||141.59|0
1733382240000|2024-12-05 07:04:00||141.64||141.64||141.64||141.64|0
1733382250000|2024-12-05 07:04:10|141.77||141.77||141.77||141.77||2
1733382260000|2024-12-05 07:04:20|141.72||141.72||141.72||141.72||0
1733382280000|2024-12-05 07:04:40||141.59||141.59||141.59||141.59|2
1733382320000|2024-12-05 07:05:20|||||||||10
1733382330000|2024-12-05 07:05:30|||||||||15
1733382340000|2024-12-05 07:05:40||141.64||141.59||141.64||141.59|1
1733382350000|2024-12-05 07:05:50||141.64||141.59||141.64||141.59|3
1733382380000|2024-12-05 07:06:20||141.64||141.64||141.64||141.64|0
1733382420000|2024-12-05 07:07:00|141.77||141.77||141.77||141.77||3
1733382490000|2024-12-05 07:08:10|141.72||141.77||141.77||141.72||0
1733382500000|2024-12-05 07:08:20|141.72||141.72||141.72||141.72||0
1733382510000|2024-12-05 07:08:30||141.59||141.59||141.59||141.59|1
1733382520000|2024-12-05 07:08:40||141.64||141.59||141.64||141.59|0
1733382600000|2024-12-05 07:10:00|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.59|0
1733382640000|2024-12-05 07:10:40||141.69||141.69||141.69||141.69|0
1733382650000|2024-12-05 07:10:50|141.82||141.82||141.82||141.82||0
1733382660000|2024-12-05 07:11:00||141.74||141.69||141.74||141.69|0
1733382690000|2024-12-05 07:11:30|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|0
1733382880000|2024-12-05 07:14:40|141.72||141.72||141.72||141.72||0
1733382890000|2024-12-05 07:14:50|141.77||141.77||141.77||141.77||1
1733382900000|2024-12-05 07:15:00||141.69||141.69||141.69||141.69|0
1733382920000|2024-12-05 07:15:20||141.64||141.64||141.64||141.64|0
1733383030000|2024-12-05 07:17:10|141.72|141.59|141.72|141.59|141.72|141.59|141.72|141.59|1
1733383060000|2024-12-05 07:17:40||141.64||141.59||141.64||141.59|0
1733383070000|2024-12-05 07:17:50|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|0
1733383110000|2024-12-05 07:18:30||141.69||141.64||141.69||141.64|0
1733383150000|2024-12-05 07:19:10|141.72||141.72||141.72||141.72||0
1733383180000|2024-12-05 07:19:40|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|0
1733383260000|2024-12-05 07:21:00||141.64||141.64||141.64||141.64|0
1733383310000|2024-12-05 07:21:50|141.82|141.69|141.82|141.74|141.82|141.74|141.82|141.69|106
1733383320000|2024-12-05 07:22:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|162
1733383340000|2024-12-05 07:22:20|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|11
1733383360000|2024-12-05 07:22:40||141.79||141.74||141.79||141.74|0
1733383420000|2024-12-05 07:23:40|141.82||141.87||141.87||141.82||0
1733383460000|2024-12-05 07:24:20|141.82||141.82||141.82||141.82||0
1733383520000|2024-12-05 07:25:20|141.87|141.79|141.87|141.74|141.87|141.79|141.87|141.74|24
1733383530000|2024-12-05 07:25:30||141.79||141.74||141.79||141.74|0
1733383540000|2024-12-05 07:25:40||141.79||141.74||141.79||141.74|0
1733383560000|2024-12-05 07:26:00|141.82|141.79|141.82|141.74|141.82|141.79|141.82|141.74|0
1733383570000|2024-12-05 07:26:10|141.87|141.79|141.92|141.79|141.92|141.79|141.87|141.79|1
1733383610000|2024-12-05 07:26:50||141.84||141.79||141.84||141.79|0
1733383700000|2024-12-05 07:28:20|141.87|141.74|141.87|141.74|141.87|141.74|141.87|141.74|40
1733383730000|2024-12-05 07:28:50||141.79||141.74||141.79||141.74|0
1733383740000|2024-12-05 07:29:00||141.79||141.74||141.79||141.74|0
1733383750000|2024-12-05 07:29:10||141.79||141.74||141.79||141.74|0
1733383760000|2024-12-05 07:29:20|141.82||141.87||141.87||141.82||0
1733383770000|2024-12-05 07:29:30|141.82||141.82||141.87||141.82||0
1733383790000|2024-12-05 07:29:50|141.87||141.87||141.87||141.87||1
1733383820000|2024-12-05 07:30:20||141.79||141.74||141.79||141.74|0
1733383830000|2024-12-05 07:30:30||141.79||141.79||141.79||141.79|0
1733383840000|2024-12-05 07:30:40|141.92||141.92||141.92||141.92||0
1733383850000|2024-12-05 07:30:50|141.87|141.74|141.87|141.79|141.87|141.79|141.87|141.74|0
1733383860000|2024-12-05 07:31:00||141.74||141.74||141.79||141.74|0
1733383960000|2024-12-05 07:32:40|141.82||141.87||141.87||141.82||0
1733384050000|2024-12-05 07:34:10|141.82||141.87||141.87||141.82||0
1733384110000|2024-12-05 07:35:10|141.82||141.82||141.82||141.82||0
1733384160000|2024-12-05 07:36:00|141.77|141.64|141.77|141.64|141.77|141.64|141.77|141.64|52
1733384170000|2024-12-05 07:36:10||141.69||141.64||141.69||141.64|6
1733384180000|2024-12-05 07:36:20||141.69||141.64||141.69||141.64|0
1733384240000|2024-12-05 07:37:20||141.69||141.69||141.69||141.64|0
1733384250000|2024-12-05 07:37:30||141.64||141.64||141.64||141.64|0
1733384270000|2024-12-05 07:37:50||141.69||141.69||141.69||141.64|0
1733384280000|2024-12-05 07:38:00||141.64||141.64||141.64||141.64|0
1733384290000|2024-12-05 07:38:10||141.69||141.69||141.69||141.69|0
1733384310000|2024-12-05 07:38:30|141.82||141.82||141.82||141.82||8
1733384380000|2024-12-05 07:39:40|141.87|141.74|141.92|141.79|141.92|141.79|141.87|141.74|76
1733384430000|2024-12-05 07:40:30|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.84|1
1733384530000|2024-12-05 07:42:10|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|23
1733384540000|2024-12-05 07:42:20||141.84||141.84||141.84||141.84|9
1733384550000|2024-12-05 07:42:30|141.92||141.92||141.92||141.92||0
1733384600000|2024-12-05 07:43:20||141.79||141.79||141.79||141.79|0
1733384610000|2024-12-05 07:43:30|141.87||141.92||141.92||141.87||12
1733384620000|2024-12-05 07:43:40||141.84||141.84||141.84||141.84|0
1733384630000|2024-12-05 07:43:50||141.79||141.79||141.79||141.79|0
1733384640000|2024-12-05 07:44:00|141.87||141.87||141.92||141.87||0
1733384740000|2024-12-05 07:45:40|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|0
1733384750000|2024-12-05 07:45:50|||||||||2
1733384760000|2024-12-05 07:46:00|141.87||141.87||141.87||141.87||0
1733384770000|2024-12-05 07:46:10||141.79||141.79||141.79||141.79|0
1733384820000|2024-12-05 07:47:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|4
1733384830000|2024-12-05 07:47:10|||||||||1
1733384840000|2024-12-05 07:47:20|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|2
1733384850000|2024-12-05 07:47:30||141.89||141.84||141.89||141.84|0
1733384860000|2024-12-05 07:47:40|141.92|141.89|141.92|141.84|141.92|141.89|141.92|141.84|2
1733384880000|2024-12-05 07:48:00|||||||||9
1733384900000|2024-12-05 07:48:20|141.97||141.97||141.97||141.97||0
1733384910000|2024-12-05 07:48:30|141.92||141.92||141.92||141.92||0
1733385020000|2024-12-05 07:50:20|141.97|141.89|141.97|141.84|141.97|141.89|141.97|141.84|2
1733385030000|2024-12-05 07:50:30||141.89||141.89||141.89||141.89|0
1733385040000|2024-12-05 07:50:40||141.84||141.84||141.89||141.84|0
1733385060000|2024-12-05 07:51:00||141.89||141.84||141.89||141.84|2
1733385070000|2024-12-05 07:51:10|141.92|141.89|141.92|141.84|141.92|141.89|141.92|141.84|0
1733385100000|2024-12-05 07:51:40|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|2
1733385110000|2024-12-05 07:51:50|141.92||141.87||141.92||141.87||0
1733385130000|2024-12-05 07:52:10|141.92||141.87||141.92||141.87||0
1733385210000|2024-12-05 07:53:30|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.79|9
1733385220000|2024-12-05 07:53:40|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|0
1733385230000|2024-12-05 07:53:50||141.84||141.89||141.89||141.84|0
1733385240000|2024-12-05 07:54:00|||||||||2
1733385310000|2024-12-05 07:55:10|142.02||141.97||142.02||141.97||0
1733385330000|2024-12-05 07:55:30|||||||||4
1733385360000|2024-12-05 07:56:00|142.02||142.02||142.02||142.02||0
1733385370000|2024-12-05 07:56:10|141.97||141.97||142.02||141.97||0
1733385420000|2024-12-05 07:57:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|30
1733385440000|2024-12-05 07:57:20|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|100
1733385500000|2024-12-05 07:58:20|||||||||25
1733385520000|2024-12-05 07:58:40|141.87|141.79|141.92|141.79|141.92|141.79|141.87|141.79|32
1733385540000|2024-12-05 07:59:00|141.87|141.84|141.87|141.79|141.92|141.84|141.87|141.79|114
1733385550000|2024-12-05 07:59:10|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|1
1733385570000|2024-12-05 07:59:30|||||||||52
1733385590000|2024-12-05 07:59:50|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|22
1733385600000|2024-12-05 08:00:00|141.97|141.79|142.07|141.99|142.12|141.99|141.97|141.79|163
1733385610000|2024-12-05 08:00:10|142.12|141.94|142.12|142.04|142.12|142.04|142.02|141.94|32
1733385620000|2024-12-05 08:00:20|142.17|142.09|142.27|142.14|142.27|142.14|142.17|142.09|176
1733385630000|2024-12-05 08:00:30|142.22|142.19|142.37|142.24|142.37|142.24|142.22|142.14|148
1733385640000|2024-12-05 08:00:40|142.32|142.29|142.32|142.24|142.37|142.29|142.32|142.24|16
1733385650000|2024-12-05 08:00:50|142.37||142.32||142.37||142.32||12
1733385660000|2024-12-05 08:01:00|142.37|142.19|142.37|142.29|142.37|142.29|142.37|142.19|125
1733385670000|2024-12-05 08:01:10|142.42|142.34|142.47|142.34|142.47|142.39|142.42|142.34|75
1733385680000|2024-12-05 08:01:20|142.42|142.39|142.52|142.44|142.52|142.44|142.42|142.34|99
1733385690000|2024-12-05 08:01:30|142.57|142.49|142.57|142.49|142.57|142.49|142.57|142.49|41
1733385700000|2024-12-05 08:01:40|142.52|142.44|142.57|142.49|142.57|142.49|142.52|142.44|44
1733385710000|2024-12-05 08:01:50|||||||||38
1733385720000|2024-12-05 08:02:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.44|53
1733385730000|2024-12-05 08:02:10|142.57|142.49|142.62|142.49|142.62|142.54|142.57|142.49|14
1733385740000|2024-12-05 08:02:20|142.57|142.54|142.52|142.39|142.57|142.54|142.52|142.39|29
1733385750000|2024-12-05 08:02:30||142.44||142.44||142.44||142.44|2
1733385770000|2024-12-05 08:02:50|142.57||142.52||142.57||142.52||9
1733385780000|2024-12-05 08:03:00||142.39||142.44||142.44||142.39|27
1733385790000|2024-12-05 08:03:10|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|1
1733385800000|2024-12-05 08:03:20||142.39||142.39||142.44||142.39|0
1733385810000|2024-12-05 08:03:30|142.72|142.44|142.72|142.59|142.77|142.69|142.72|142.39|565
1733385820000|2024-12-05 08:03:40||142.64||142.64||142.64||142.59|3
1733385840000|2024-12-05 08:04:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|49
1733385850000|2024-12-05 08:04:10|142.67|142.59|142.67|142.59|142.67|142.59|142.62|142.59|21
1733385860000|2024-12-05 08:04:20|142.72||142.67||142.72||142.67||0
1733385870000|2024-12-05 08:04:30|||||||||12
1733385880000|2024-12-05 08:04:40|142.72|142.64|142.72|142.64|142.72|142.64|142.72|142.64|0
1733385890000|2024-12-05 08:04:50|142.77|142.59|142.72|142.64|142.77|142.69|142.72|142.59|45
1733385900000|2024-12-05 08:05:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|19
1733385910000|2024-12-05 08:05:10|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|65
1733385920000|2024-12-05 08:05:20|142.67|142.59|142.77|142.69|142.82|142.69|142.67|142.59|48
1733385930000|2024-12-05 08:05:30|142.82|142.64|142.77|142.69|142.82|142.69|142.77|142.64|88
1733385940000|2024-12-05 08:05:40|142.82||142.77||142.82||142.77||3
1733385950000|2024-12-05 08:05:50|142.82|142.74|142.92|142.84|142.92|142.84|142.82|142.74|54
1733385960000|2024-12-05 08:06:00|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|277
1733385970000|2024-12-05 08:06:10|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|124
1733385980000|2024-12-05 08:06:20|143.02|142.94|143.02|142.94|143.02|142.99|142.97|142.89|26
1733385990000|2024-12-05 08:06:30|142.97|142.89|142.97|142.89|142.97|142.94|142.97|142.89|8
1733386000000|2024-12-05 08:06:40|143.02|142.94|142.92|142.79|143.02|142.94|142.87|142.79|20
1733386010000|2024-12-05 08:06:50|142.87|142.84|142.87|142.79|142.92|142.84|142.82|142.74|10
1733386020000|2024-12-05 08:07:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|9
1733386030000|2024-12-05 08:07:10|142.92|142.84|142.92|142.84|142.97|142.84|142.87|142.79|11
1733386040000|2024-12-05 08:07:20|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|7
1733386050000|2024-12-05 08:07:30|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|34
1733386060000|2024-12-05 08:07:40|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|5
1733386070000|2024-12-05 08:07:50|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|6
1733386080000|2024-12-05 08:08:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.94|8
1733386090000|2024-12-05 08:08:10||142.94||142.99||142.99||142.94|1
1733386100000|2024-12-05 08:08:20||142.94||142.99||142.99||142.94|1
1733386110000|2024-12-05 08:08:30|143.12||143.07||143.12||143.07||14
1733386120000|2024-12-05 08:08:40|143.12|142.94|143.12|143.04|143.12|143.04|143.12|142.94|15
1733386130000|2024-12-05 08:08:50|||||||||27
1733386140000|2024-12-05 08:09:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|3
1733386150000|2024-12-05 08:09:10|||||||||1
1733386160000|2024-12-05 08:09:20||142.99||142.99||143.04||142.99|10
1733386170000|2024-12-05 08:09:30|143.07|143.04|143.22|143.14|143.22|143.14|143.07|142.99|383
1733386180000|2024-12-05 08:09:40|143.17|143.09|143.17|143.09|143.22|143.09|143.17|143.09|31
1733386190000|2024-12-05 08:09:50|143.22||143.22||143.22||143.17||6
1733386200000|2024-12-05 08:10:00|143.17|143.14|143.22|143.09|143.22|143.14|143.12|143.04|107
1733386210000|2024-12-05 08:10:10|143.17|143.14|143.22|143.09|143.22|143.14|143.17|143.09|4
1733386220000|2024-12-05 08:10:20|143.17||143.17||143.22||143.17||19
1733386240000|2024-12-05 08:10:40|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|23
1733386250000|2024-12-05 08:10:50||143.09||143.14||143.14||143.09|2
1733386260000|2024-12-05 08:11:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.14|35
1733386270000|2024-12-05 08:11:10|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.29|27
1733386280000|2024-12-05 08:11:20|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|1
1733386290000|2024-12-05 08:11:30|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|13
1733386300000|2024-12-05 08:11:40|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|12
1733386310000|2024-12-05 08:11:50|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.19|15
1733386320000|2024-12-05 08:12:00|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|11
1733386330000|2024-12-05 08:12:10|143.27|143.19|143.32|143.24|143.32|143.24|143.27|143.19|3
1733386340000|2024-12-05 08:12:20|143.37||143.32||143.37||143.32||1
1733386350000|2024-12-05 08:12:30|143.37|143.29|143.42|143.29|143.42|143.34|143.37|143.29|88
1733386360000|2024-12-05 08:12:40|143.37|143.34|143.42|143.34|143.42|143.34|143.37|143.29|23
1733386370000|2024-12-05 08:12:50|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|2
1733386380000|2024-12-05 08:13:00|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|200
1733386390000|2024-12-05 08:13:10|143.32||143.37||143.37||143.32||4
1733386400000|2024-12-05 08:13:20|143.32|143.29|143.37|143.29|143.37|143.29|143.32|143.24|6
1733386410000|2024-12-05 08:13:30|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|55
1733386420000|2024-12-05 08:13:40|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|1
1733386430000|2024-12-05 08:13:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|6
1733386440000|2024-12-05 08:14:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|108
1733386450000|2024-12-05 08:14:10|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|26
1733386460000|2024-12-05 08:14:20|143.47|143.39|143.47|143.39|143.52|143.39|143.47|143.39|47
1733386470000|2024-12-05 08:14:30|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|58
1733386480000|2024-12-05 08:14:40|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.39|6
1733386490000|2024-12-05 08:14:50|143.52||143.47||143.52||143.47||2
1733386500000|2024-12-05 08:15:00|143.52|143.44|143.52|143.39|143.52|143.44|143.52|143.39|95
1733386510000|2024-12-05 08:15:10|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|64
1733386520000|2024-12-05 08:15:20|143.57|143.44|143.52|143.44|143.57|143.49|143.52|143.39|42
1733386530000|2024-12-05 08:15:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|39
1733386540000|2024-12-05 08:15:40||143.49||143.54||143.54||143.49|41
1733386550000|2024-12-05 08:15:50|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|4
1733386560000|2024-12-05 08:16:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|24
1733386570000|2024-12-05 08:16:10|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|1
1733386580000|2024-12-05 08:16:20|143.67|143.49|143.67|143.59|143.67|143.59|143.67|143.49|143
1733386590000|2024-12-05 08:16:30|143.72|143.54|143.72|143.64|143.72|143.64|143.72|143.54|290
1733386600000|2024-12-05 08:16:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|144
1733386610000|2024-12-05 08:16:50|||||||||5
1733386620000|2024-12-05 08:17:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|516
1733386630000|2024-12-05 08:17:10|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|245
1733386640000|2024-12-05 08:17:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|5
1733386650000|2024-12-05 08:17:30|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|26
1733386660000|2024-12-05 08:17:40|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|18
1733386680000|2024-12-05 08:18:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|107
1733386690000|2024-12-05 08:18:10|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|95
1733386700000|2024-12-05 08:18:20|143.82|143.79|143.77|143.69|143.82|143.79|143.77|143.69|2
1733386710000|2024-12-05 08:18:30|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|8
1733386720000|2024-12-05 08:18:40|143.82||143.77||143.82||143.77||8
1733386730000|2024-12-05 08:18:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|1
1733386740000|2024-12-05 08:19:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|2
1733386750000|2024-12-05 08:19:10|143.77||143.72||143.77||143.72||252
1733386760000|2024-12-05 08:19:20|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|72
1733386770000|2024-12-05 08:19:30|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|6
1733386780000|2024-12-05 08:19:40|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|48
1733386790000|2024-12-05 08:19:50|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|0
1733386800000|2024-12-05 08:20:00||143.64||143.69||143.69||143.64|10
1733386810000|2024-12-05 08:20:10|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|1
1733386820000|2024-12-05 08:20:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|54
1733386840000|2024-12-05 08:20:40|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|4
1733386850000|2024-12-05 08:20:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|206
1733386860000|2024-12-05 08:21:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|30
1733386870000|2024-12-05 08:21:10|||||||||2
1733386880000|2024-12-05 08:21:20|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|3
1733386890000|2024-12-05 08:21:30|||||||||1
1733386900000|2024-12-05 08:21:40|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|79
1733386910000|2024-12-05 08:21:50|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|418
1733386920000|2024-12-05 08:22:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|65
1733386930000|2024-12-05 08:22:10|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.94|27
1733386940000|2024-12-05 08:22:20|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|285
1733386950000|2024-12-05 08:22:30|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|269
1733386960000|2024-12-05 08:22:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|15
1733386980000|2024-12-05 08:23:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|8
1733386990000|2024-12-05 08:23:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|18
1733387000000|2024-12-05 08:23:20|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.04|24
1733387020000|2024-12-05 08:23:40|||||||||1
1733387030000|2024-12-05 08:23:50|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|115
1733387040000|2024-12-05 08:24:00|144.07||144.07||144.12||144.07||4
1733387050000|2024-12-05 08:24:10|||||||||1
1733387060000|2024-12-05 08:24:20|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|9
1733387070000|2024-12-05 08:24:30|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|102
1733387080000|2024-12-05 08:24:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|172
1733387090000|2024-12-05 08:24:50|144.12||144.12||144.12||144.07||15
1733387100000|2024-12-05 08:25:00|144.07|144.04|144.22|144.14|144.22|144.14|144.07|144.04|335
1733387120000|2024-12-05 08:25:20||144.09||144.09||144.09||144.09|18
1733387130000|2024-12-05 08:25:30|144.17|144.04|144.17|144.09|144.22|144.09|144.17|144.04|39
1733387140000|2024-12-05 08:25:40|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|4
1733387150000|2024-12-05 08:25:50|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|3
1733387160000|2024-12-05 08:26:00|144.17||144.17||144.17||144.17||0
1733387170000|2024-12-05 08:26:10|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|29
1733387180000|2024-12-05 08:26:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.94|23
1733387200000|2024-12-05 08:26:40|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|172
1733387210000|2024-12-05 08:26:50|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|8
1733387220000|2024-12-05 08:27:00|144.02|143.94|144.02|143.89|144.02|143.94|143.97|143.89|4
1733387230000|2024-12-05 08:27:10|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.94|5
1733387240000|2024-12-05 08:27:20|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|280
1733387250000|2024-12-05 08:27:30|||||||||164
1733387260000|2024-12-05 08:27:40|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|51
1733387270000|2024-12-05 08:27:50|144.12||144.07||144.12||144.07||23
1733387280000|2024-12-05 08:28:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|5
1733387300000|2024-12-05 08:28:20|||||||||62
1733387320000|2024-12-05 08:28:40|144.17||144.12||144.17||144.12||7
1733387330000|2024-12-05 08:28:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|5
1733387340000|2024-12-05 08:29:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|65
1733387360000|2024-12-05 08:29:20|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|88
1733387370000|2024-12-05 08:29:30|144.17||144.17||144.17||144.17||16
1733387380000|2024-12-05 08:29:40|||||||||51
1733387400000|2024-12-05 08:30:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|161
1733387410000|2024-12-05 08:30:10|144.17||144.17||144.17||144.17||35
1733387420000|2024-12-05 08:30:20|144.12|144.09|144.12|144.04|144.17|144.09|144.12|144.04|54
1733387430000|2024-12-05 08:30:30|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|92
1733387440000|2024-12-05 08:30:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|44
1733387450000|2024-12-05 08:30:50|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|210
1733387460000|2024-12-05 08:31:00||143.99||143.99||143.99||143.99|1
1733387470000|2024-12-05 08:31:10|||||||||86
1733387480000|2024-12-05 08:31:20|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|68
1733387490000|2024-12-05 08:31:30|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|246
1733387500000|2024-12-05 08:31:40|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|9
1733387510000|2024-12-05 08:31:50|||||||||26
1733387540000|2024-12-05 08:32:20|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|27
1733387550000|2024-12-05 08:32:30||143.99||143.99||143.99||143.99|13
1733387560000|2024-12-05 08:32:40|||||||||10
1733387570000|2024-12-05 08:32:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|91
1733387580000|2024-12-05 08:33:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|251
1733387590000|2024-12-05 08:33:10|||||||||3
1733387600000|2024-12-05 08:33:20|||||||||46
1733387610000|2024-12-05 08:33:30|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|14
1733387620000|2024-12-05 08:33:40|144.07||144.07||144.07||144.07||61
1733387630000|2024-12-05 08:33:50|144.02||144.07||144.07||144.02||63
1733387640000|2024-12-05 08:34:00|144.02||144.02||144.07||144.02||1
1733387650000|2024-12-05 08:34:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|106
1733387660000|2024-12-05 08:34:20|||||||||5
1733387670000|2024-12-05 08:34:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|29
1733387680000|2024-12-05 08:34:40|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|324
1733387690000|2024-12-05 08:34:50|||||||||15
1733387700000|2024-12-05 08:35:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|507
1733387720000|2024-12-05 08:35:20||144.04||144.09||144.09||144.04|86
1733387730000|2024-12-05 08:35:30|144.22|144.14|144.17|144.04|144.22|144.14|144.17|144.04|98
1733387740000|2024-12-05 08:35:40|144.12|143.99|144.12|144.04|144.12|144.04|144.07|143.99|91
1733387760000|2024-12-05 08:36:00|||||||||2
1733387780000|2024-12-05 08:36:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|330
1733387790000|2024-12-05 08:36:30|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|96
1733387800000|2024-12-05 08:36:40|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.09|8
1733387820000|2024-12-05 08:37:00|144.12|144.04|144.12|144.04|144.17|144.04|144.12|144.04|55
1733387830000|2024-12-05 08:37:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|85
1733387840000|2024-12-05 08:37:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|51
1733387850000|2024-12-05 08:37:30|||||||||1
1733387860000|2024-12-05 08:37:40|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|508
1733387890000|2024-12-05 08:38:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|21
1733387910000|2024-12-05 08:38:30|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|219
1733387930000|2024-12-05 08:38:50||144.14||144.19||144.19||144.14|13
1733387940000|2024-12-05 08:39:00|144.32|144.14|144.27|144.19|144.32|144.19|144.27|144.14|18
1733387960000|2024-12-05 08:39:20||144.14||144.19||144.19||144.14|3
1733387980000|2024-12-05 08:39:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|7
1733387990000|2024-12-05 08:39:50|||||||||21
1733388000000|2024-12-05 08:40:00|||||||||6
1733388010000|2024-12-05 08:40:10|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|24
1733388020000|2024-12-05 08:40:20|||||||||1
1733388050000|2024-12-05 08:40:50|||||||||21
1733388060000|2024-12-05 08:41:00|||||||||50
1733388070000|2024-12-05 08:41:10|||||||||47
1733388080000|2024-12-05 08:41:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|0
1733388090000|2024-12-05 08:41:30|144.37||144.32||144.37||144.32||150
1733388100000|2024-12-05 08:41:40|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|28
1733388110000|2024-12-05 08:41:50|||||||||35
1733388120000|2024-12-05 08:42:00|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|34
1733388140000|2024-12-05 08:42:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1733388180000|2024-12-05 08:43:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|55
1733388200000|2024-12-05 08:43:20|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|759
1733388210000|2024-12-05 08:43:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|93
1733388220000|2024-12-05 08:43:40|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|375
1733388230000|2024-12-05 08:43:50||144.39||144.44||144.44||144.39|36
1733388240000|2024-12-05 08:44:00|||||||||5
1733388250000|2024-12-05 08:44:10|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|174
1733388260000|2024-12-05 08:44:20|144.47||144.42||144.47||144.42||3
1733388270000|2024-12-05 08:44:30|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|6
1733388280000|2024-12-05 08:44:40|144.42|144.39|144.42|144.34|144.47|144.39|144.42|144.34|21
1733388290000|2024-12-05 08:44:50|144.47||144.42||144.47||144.42||25
1733388320000|2024-12-05 08:45:20|144.37|144.24|144.32|144.24|144.37|144.24|144.32|144.24|126
1733388330000|2024-12-05 08:45:30|144.37|144.19|144.32|144.24|144.37|144.29|144.32|144.19|51
1733388340000|2024-12-05 08:45:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|19
1733388350000|2024-12-05 08:45:50|144.32|144.24|144.32|144.24|144.37|144.24|144.32|144.24|201
1733388370000|2024-12-05 08:46:10|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|10
1733388390000|2024-12-05 08:46:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|198
1733388400000|2024-12-05 08:46:40|144.42||144.42||144.42||144.37||14
1733388410000|2024-12-05 08:46:50|144.37||144.42||144.42||144.37||7
1733388420000|2024-12-05 08:47:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|1
1733388430000|2024-12-05 08:47:10|144.47||144.47||144.47||144.47||10
1733388440000|2024-12-05 08:47:20|144.42||144.42||144.47||144.42||1
1733388450000|2024-12-05 08:47:30|144.47||144.42||144.47||144.42||15
1733388470000|2024-12-05 08:47:50|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|45
1733388480000|2024-12-05 08:48:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|19
1733388500000|2024-12-05 08:48:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|21
1733388510000|2024-12-05 08:48:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|43
1733388530000|2024-12-05 08:48:50|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|119
1733388540000|2024-12-05 08:49:00|144.52||144.47||144.52||144.47||23
1733388550000|2024-12-05 08:49:10|144.52||144.47||144.52||144.47||0
1733388560000|2024-12-05 08:49:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|98
1733388570000|2024-12-05 08:49:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|186
1733388580000|2024-12-05 08:49:40|||||||||4
1733388600000|2024-12-05 08:50:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|5
1733388640000|2024-12-05 08:50:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|110
1733388650000|2024-12-05 08:50:50|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|27
1733388660000|2024-12-05 08:51:00|||||||||62
1733388670000|2024-12-05 08:51:10|||||||||1
1733388680000|2024-12-05 08:51:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|19
1733388690000|2024-12-05 08:51:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|27
1733388700000|2024-12-05 08:51:40|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|1
1733388710000|2024-12-05 08:51:50|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|16
1733388720000|2024-12-05 08:52:00||144.54||144.54||144.54||144.49|9
1733388740000|2024-12-05 08:52:20|||||||||1
1733388750000|2024-12-05 08:52:30|||||||||10
1733388760000|2024-12-05 08:52:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|26
1733388770000|2024-12-05 08:52:50|144.62||144.57||144.62||144.57||6
1733388780000|2024-12-05 08:53:00||144.44||144.49||144.49||144.44|11
1733388790000|2024-12-05 08:53:10|144.62||144.57||144.62||144.57||13
1733388800000|2024-12-05 08:53:20|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|6
1733388810000|2024-12-05 08:53:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|9
1733388820000|2024-12-05 08:53:40||144.39||144.39||144.39||144.39|9
1733388830000|2024-12-05 08:53:50||144.44||144.44||144.44||144.44|0
1733388840000|2024-12-05 08:54:00|144.47|144.34|144.47|144.39|144.47|144.39|144.47|144.34|28
1733388850000|2024-12-05 08:54:10|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|11
1733388870000|2024-12-05 08:54:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|167
1733388880000|2024-12-05 08:54:40||144.34||144.39||144.39||144.34|17
1733388890000|2024-12-05 08:54:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|259
1733388900000|2024-12-05 08:55:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|104
1733388910000|2024-12-05 08:55:10|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|58
1733388920000|2024-12-05 08:55:20|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|127
1733388930000|2024-12-05 08:55:30|144.42|144.39|144.37|144.29|144.42|144.39|144.37|144.29|121
1733388940000|2024-12-05 08:55:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|341
1733388950000|2024-12-05 08:55:50|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.39|325
1733388960000|2024-12-05 08:56:00|||||||||46
1733388970000|2024-12-05 08:56:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|67
1733388980000|2024-12-05 08:56:20|||||||||1
1733388990000|2024-12-05 08:56:30|||||||||6
1733389000000|2024-12-05 08:56:40|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|49
1733389010000|2024-12-05 08:56:50|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|18
1733389020000|2024-12-05 08:57:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|16
1733389030000|2024-12-05 08:57:10|||||||||19
1733389040000|2024-12-05 08:57:20|||||||||92
1733389050000|2024-12-05 08:57:30|||||||||1
1733389060000|2024-12-05 08:57:40|144.52|144.44|144.52|144.39|144.52|144.44|144.47|144.39|10
1733389070000|2024-12-05 08:57:50|144.47||144.47||144.52||144.47||0
1733389080000|2024-12-05 08:58:00|144.52||144.47||144.52||144.47||1
1733389090000|2024-12-05 08:58:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|624
1733389100000|2024-12-05 08:58:20|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|28
1733389110000|2024-12-05 08:58:30|144.47|144.39|144.62|144.54|144.62|144.54|144.47|144.39|1148
1733389120000|2024-12-05 08:58:40|||||||||3
1733389130000|2024-12-05 08:58:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|25
1733389140000|2024-12-05 08:59:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|155
1733389150000|2024-12-05 08:59:10|144.67|144.49|144.62|144.54|144.67|144.54|144.57|144.49|108
1733389180000|2024-12-05 08:59:40|144.67|144.49|144.62|144.49|144.67|144.49|144.62|144.49|415
1733389190000|2024-12-05 08:59:50|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1733389200000|2024-12-05 09:00:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|17
1733389210000|2024-12-05 09:00:10|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|21
1733389220000|2024-12-05 09:00:20|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|429
1733389230000|2024-12-05 09:00:30|||||||||8
1733389240000|2024-12-05 09:00:40|||||||||4
1733389250000|2024-12-05 09:00:50|144.62||144.57||144.62||144.57||45
1733389260000|2024-12-05 09:01:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1733389280000|2024-12-05 09:01:20|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|831
1733389290000|2024-12-05 09:01:30|144.57||144.57||144.57||144.57||1
1733389300000|2024-12-05 09:01:40|||||||||3
1733389310000|2024-12-05 09:01:50|144.62||144.62||144.62||144.57||105
1733389320000|2024-12-05 09:02:00|144.57||144.57||144.62||144.57||28
1733389330000|2024-12-05 09:02:10|||||||||40
1733389350000|2024-12-05 09:02:30|||||||||1
1733389360000|2024-12-05 09:02:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|15
1733389380000|2024-12-05 09:03:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|20
1733389390000|2024-12-05 09:03:10|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1733389400000|2024-12-05 09:03:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|21
1733389410000|2024-12-05 09:03:30|144.72|144.54|144.62|144.54|144.72|144.54|144.62|144.54|23
1733389430000|2024-12-05 09:03:50|144.67|144.59|144.72|144.59|144.72|144.59|144.67|144.59|5
1733389440000|2024-12-05 09:04:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1733389450000|2024-12-05 09:04:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|25
1733389460000|2024-12-05 09:04:20|||||||||1
1733389490000|2024-12-05 09:04:50|144.62|144.54|144.72|144.59|144.72|144.59|144.62|144.54|47
1733389500000|2024-12-05 09:05:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.64|7
1733389520000|2024-12-05 09:05:20||144.59||144.64||144.64||144.59|45
1733389540000|2024-12-05 09:05:40|||||||||11
1733389550000|2024-12-05 09:05:50|||||||||30
1733389560000|2024-12-05 09:06:00|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|33
1733389570000|2024-12-05 09:06:10|144.77||144.77||144.77||144.77||0
1733389580000|2024-12-05 09:06:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|81
1733389590000|2024-12-05 09:06:30|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|250
1733389600000|2024-12-05 09:06:40|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|146
1733389610000|2024-12-05 09:06:50|144.62||144.62||144.62||144.57||2
1733389620000|2024-12-05 09:07:00|144.57|144.44|144.52|144.44|144.62|144.44|144.52|144.44|612
1733389650000|2024-12-05 09:07:30|||||||||260
1733389670000|2024-12-05 09:07:50|||||||||89
1733389680000|2024-12-05 09:08:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|175
1733389700000|2024-12-05 09:08:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|78
1733389740000|2024-12-05 09:09:00|||||||||3
1733389750000|2024-12-05 09:09:10|||||||||137
1733389770000|2024-12-05 09:09:30|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|289
1733389780000|2024-12-05 09:09:40|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|30
1733389790000|2024-12-05 09:09:50|144.47||144.42||144.47||144.42||2
1733389800000|2024-12-05 09:10:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|27
1733389810000|2024-12-05 09:10:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|56
1733389820000|2024-12-05 09:10:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|6
1733389840000|2024-12-05 09:10:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|55
1733389850000|2024-12-05 09:10:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.44|273
1733389860000|2024-12-05 09:11:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.39|112
1733389870000|2024-12-05 09:11:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|5
1733389880000|2024-12-05 09:11:20|144.47|144.34|144.47|144.39|144.52|144.39|144.42|144.34|36
1733389890000|2024-12-05 09:11:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|306
1733389900000|2024-12-05 09:11:40|||||||||41
1733389910000|2024-12-05 09:11:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1733389920000|2024-12-05 09:12:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|51
1733389930000|2024-12-05 09:12:10|144.47||144.42||144.47||144.42||11
1733389940000|2024-12-05 09:12:20|||||||||1
1733389950000|2024-12-05 09:12:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|21
1733389960000|2024-12-05 09:12:40|144.42||144.37||144.42||144.37||32
1733389970000|2024-12-05 09:12:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|16
1733389980000|2024-12-05 09:13:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|24
1733389990000|2024-12-05 09:13:10|||||||||19
1733390000000|2024-12-05 09:13:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|8
1733390010000|2024-12-05 09:13:30|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|6
1733390020000|2024-12-05 09:13:40|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|6
1733390030000|2024-12-05 09:13:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1733390040000|2024-12-05 09:14:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|9
1733390060000|2024-12-05 09:14:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|47
1733390070000|2024-12-05 09:14:30|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|327
1733390080000|2024-12-05 09:14:40|||||||||1
1733390090000|2024-12-05 09:14:50|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|13
1733390100000|2024-12-05 09:15:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1733390110000|2024-12-05 09:15:10||144.49||144.49||144.54||144.49|11
1733390120000|2024-12-05 09:15:20|144.57||144.57||144.57||144.57||6
1733390150000|2024-12-05 09:15:50|144.62||144.57||144.62||144.57||0
1733390160000|2024-12-05 09:16:00|||||||||75
1733390170000|2024-12-05 09:16:10|||||||||1
1733390180000|2024-12-05 09:16:20|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|63
1733390190000|2024-12-05 09:16:30|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|23
1733390220000|2024-12-05 09:17:00|||||||||24
1733390240000|2024-12-05 09:17:20|144.62||144.62||144.62||144.57||1
1733390250000|2024-12-05 09:17:30||144.54||144.54||144.54||144.54|1
1733390260000|2024-12-05 09:17:40|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|19
1733390270000|2024-12-05 09:17:50|144.72||144.67||144.72||144.67||1
1733390300000|2024-12-05 09:18:20|||||||||1
1733390310000|2024-12-05 09:18:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|38
1733390320000|2024-12-05 09:18:40|144.77||144.72||144.77||144.72||0
1733390330000|2024-12-05 09:18:50|||||||||163
1733390350000|2024-12-05 09:19:10|||||||||1
1733390380000|2024-12-05 09:19:40|||||||||181
1733390410000|2024-12-05 09:20:10|||||||||4
1733390420000|2024-12-05 09:20:20|||||||||31
1733390430000|2024-12-05 09:20:30|||||||||1
1733390440000|2024-12-05 09:20:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|31
1733390480000|2024-12-05 09:21:20|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|48
1733390490000|2024-12-05 09:21:30|144.87||144.82||144.87||144.82||35
1733390500000|2024-12-05 09:21:40|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|148
1733390510000|2024-12-05 09:21:50|||||||||97
1733390520000|2024-12-05 09:22:00||144.69||144.69||144.69||144.69|10
1733390530000|2024-12-05 09:22:10|144.77|144.74|144.77|144.69|144.82|144.74|144.77|144.69|5
1733390540000|2024-12-05 09:22:20|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|2
1733390560000|2024-12-05 09:22:40|||||||||11
1733390570000|2024-12-05 09:22:50|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|18
1733390580000|2024-12-05 09:23:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|231
1733390590000|2024-12-05 09:23:10|144.77||144.72||144.77||144.72||131
1733390600000|2024-12-05 09:23:20|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|9
1733390610000|2024-12-05 09:23:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|24
1733390620000|2024-12-05 09:23:40|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|45
1733390630000|2024-12-05 09:23:50|144.72||144.72||144.77||144.72||1
1733390640000|2024-12-05 09:24:00|144.77||144.72||144.77||144.72||0
1733390660000|2024-12-05 09:24:20|||||||||31
1733390670000|2024-12-05 09:24:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|40
1733390690000|2024-12-05 09:24:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|69
1733390700000|2024-12-05 09:25:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|41
1733390710000|2024-12-05 09:25:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|706
1733390730000|2024-12-05 09:25:30|||||||||9
1733390750000|2024-12-05 09:25:50||144.49||144.54||144.54||144.49|49
1733390770000|2024-12-05 09:26:10|||||||||2
1733390780000|2024-12-05 09:26:20||144.49||144.49||144.49||144.49|1
1733390790000|2024-12-05 09:26:30||144.54||144.54||144.54||144.49|2
1733390800000|2024-12-05 09:26:40|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|5
1733390810000|2024-12-05 09:26:50|144.57||144.57||144.62||144.57||0
1733390820000|2024-12-05 09:27:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|19
1733390830000|2024-12-05 09:27:10|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|2
1733390840000|2024-12-05 09:27:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|124
1733390850000|2024-12-05 09:27:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|207
1733390860000|2024-12-05 09:27:40||144.44||144.44||144.44||144.44|0
1733390870000|2024-12-05 09:27:50|||||||||3
1733390880000|2024-12-05 09:28:00|||||||||204
1733390890000|2024-12-05 09:28:10|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|90
1733390910000|2024-12-05 09:28:30|||||||||1
1733390950000|2024-12-05 09:29:10|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|158
1733390960000|2024-12-05 09:29:20||144.49||144.44||144.49||144.44|1
1733390970000|2024-12-05 09:29:30|||||||||32
1733390980000|2024-12-05 09:29:40||144.49||144.49||144.49||144.49|0
1733390990000|2024-12-05 09:29:50||144.44||144.49||144.49||144.44|18
1733391000000|2024-12-05 09:30:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|6
1733391010000|2024-12-05 09:30:10|||||||||8
1733391020000|2024-12-05 09:30:20|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|50
1733391030000|2024-12-05 09:30:30||144.49||144.49||144.49||144.49|0
1733391040000|2024-12-05 09:30:40|144.62||144.57||144.62||144.57||0
1733391050000|2024-12-05 09:30:50|144.62||144.57||144.62||144.57||17
1733391060000|2024-12-05 09:31:00|144.62||144.57||144.62||144.57||7
1733391070000|2024-12-05 09:31:10|||||||||1
1733391100000|2024-12-05 09:31:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|108
1733391110000|2024-12-05 09:31:50|144.57||144.57||144.57||144.57||13
1733391120000|2024-12-05 09:32:00|144.52||144.52||144.57||144.52||0
1733391130000|2024-12-05 09:32:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|0
1733391150000|2024-12-05 09:32:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|80
1733391170000|2024-12-05 09:32:50|144.57||144.52||144.57||144.52||1
1733391190000|2024-12-05 09:33:10|||||||||10
1733391230000|2024-12-05 09:33:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1733391240000|2024-12-05 09:34:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|35
1733391260000|2024-12-05 09:34:20|144.57||144.52||144.57||144.52||1
1733391270000|2024-12-05 09:34:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|16
1733391300000|2024-12-05 09:35:00|144.57|144.44|144.52|144.44|144.57|144.49|144.52|144.44|20
1733391310000|2024-12-05 09:35:10|||||||||1
1733391340000|2024-12-05 09:35:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|43
1733391370000|2024-12-05 09:36:10|||||||||70
1733391390000|2024-12-05 09:36:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|241
1733391400000|2024-12-05 09:36:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|37
1733391410000|2024-12-05 09:36:50|||||||||2
1733391420000|2024-12-05 09:37:00|||||||||7
1733391430000|2024-12-05 09:37:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|51
1733391440000|2024-12-05 09:37:20|||||||||9
1733391470000|2024-12-05 09:37:50|||||||||33
1733391480000|2024-12-05 09:38:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|23
1733391490000|2024-12-05 09:38:10|144.67||144.62||144.67||144.62||0
1733391500000|2024-12-05 09:38:20|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|77
1733391510000|2024-12-05 09:38:30|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|208
1733391540000|2024-12-05 09:39:00|144.67||144.62||144.67||144.62||4
1733391550000|2024-12-05 09:39:10|144.67||144.62||144.67||144.62||31
1733391560000|2024-12-05 09:39:20|||||||||3
1733391570000|2024-12-05 09:39:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|34
1733391580000|2024-12-05 09:39:40|144.62||144.62||144.62||144.62||2
1733391590000|2024-12-05 09:39:50|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|7
1733391600000|2024-12-05 09:40:00|||||||||2
1733391610000|2024-12-05 09:40:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1329
1733391620000|2024-12-05 09:40:20|||||||||8
1733391630000|2024-12-05 09:40:30|||||||||2
1733391640000|2024-12-05 09:40:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|8
1733391650000|2024-12-05 09:40:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1733391660000|2024-12-05 09:41:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|79
1733391670000|2024-12-05 09:41:10|144.52|144.49|144.52|144.44|144.52|144.54|144.52|144.44|571
1733391680000|2024-12-05 09:41:20|||||||||6
1733391700000|2024-12-05 09:41:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|174
1733391710000|2024-12-05 09:41:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|27
1733391720000|2024-12-05 09:42:00|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|7
1733391730000|2024-12-05 09:42:10||144.44||144.44||144.44||144.44|2
1733391740000|2024-12-05 09:42:20|||||||||3
1733391750000|2024-12-05 09:42:30|||||||||6
1733391780000|2024-12-05 09:43:00|||||||||195
1733391790000|2024-12-05 09:43:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|85
1733391800000|2024-12-05 09:43:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|18
1733391820000|2024-12-05 09:43:40|||||||||55
1733391830000|2024-12-05 09:43:50|||||||||30
1733391840000|2024-12-05 09:44:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|312
1733391850000|2024-12-05 09:44:10||144.49||144.49||144.49||144.49|0
1733391860000|2024-12-05 09:44:20|||||||||139
1733391870000|2024-12-05 09:44:30|||||||||7
1733391880000|2024-12-05 09:44:40|144.62||144.57||144.62||144.57||0
1733391890000|2024-12-05 09:44:50|||||||||31
1733391900000|2024-12-05 09:45:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|2
1733391910000|2024-12-05 09:45:10|144.57||144.52||144.57||144.52||0
1733391930000|2024-12-05 09:45:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|12
1733391940000|2024-12-05 09:45:40|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|35
1733391950000|2024-12-05 09:45:50||144.34||144.39||144.39||144.34|4
1733391960000|2024-12-05 09:46:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|39
1733391970000|2024-12-05 09:46:10|||||||||30
1733391980000|2024-12-05 09:46:20|||||||||30
1733392000000|2024-12-05 09:46:40||144.24||144.29||144.29||144.24|125
1733392010000|2024-12-05 09:46:50|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|147
1733392020000|2024-12-05 09:47:00|144.37|144.24|144.37|144.24|144.37|144.29|144.37|144.24|21
1733392030000|2024-12-05 09:47:10|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|1
1733392070000|2024-12-05 09:47:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|34
1733392080000|2024-12-05 09:48:00|||||||||50
1733392100000|2024-12-05 09:48:20|||||||||27
1733392110000|2024-12-05 09:48:30|||||||||1
1733392130000|2024-12-05 09:48:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1733392140000|2024-12-05 09:49:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|11
1733392160000|2024-12-05 09:49:20||144.19||144.24||144.24||144.19|13
1733392170000|2024-12-05 09:49:30||144.19||144.24||144.24||144.19|25
1733392180000|2024-12-05 09:49:40|||||||||22
1733392190000|2024-12-05 09:49:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|95
1733392200000|2024-12-05 09:50:00|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|14
1733392210000|2024-12-05 09:50:10|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1733392220000|2024-12-05 09:50:20|144.47||144.42||144.47||144.42||8
1733392230000|2024-12-05 09:50:30|144.47||144.42||144.47||144.42||1
1733392240000|2024-12-05 09:50:40|144.47||144.47||144.47||144.47||0
1733392250000|2024-12-05 09:50:50||144.39||144.39||144.39||144.39|3
1733392260000|2024-12-05 09:51:00|144.52||144.47||144.52||144.47||0
1733392270000|2024-12-05 09:51:10|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|48
1733392280000|2024-12-05 09:51:20|144.47||144.42||144.47||144.42||0
1733392290000|2024-12-05 09:51:30|144.47||144.42||144.47||144.42||0
1733392310000|2024-12-05 09:51:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1733392320000|2024-12-05 09:52:00|144.42||144.37||144.42||144.37||1
1733392340000|2024-12-05 09:52:20|||||||||7
1733392350000|2024-12-05 09:52:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|20
1733392360000|2024-12-05 09:52:40|144.37||144.32||144.37||144.32||0
1733392370000|2024-12-05 09:52:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|105
1733392380000|2024-12-05 09:53:00|144.32||144.27||144.32||144.27||0
1733392400000|2024-12-05 09:53:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1733392430000|2024-12-05 09:53:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|85
1733392440000|2024-12-05 09:54:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|18
1733392450000|2024-12-05 09:54:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|144
1733392460000|2024-12-05 09:54:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|56
1733392480000|2024-12-05 09:54:40|144.37||144.32||144.37||144.32||0
1733392500000|2024-12-05 09:55:00|||||||||2
1733392510000|2024-12-05 09:55:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|4
1733392520000|2024-12-05 09:55:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|10
1733392530000|2024-12-05 09:55:30|||||||||1
1733392550000|2024-12-05 09:55:50|||||||||22
1733392580000|2024-12-05 09:56:20|144.32|144.24|144.37|144.24|144.37|144.24|144.32|144.24|318
1733392590000|2024-12-05 09:56:30||144.29||144.29||144.29||144.29|1
1733392600000|2024-12-05 09:56:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|500
1733392610000|2024-12-05 09:56:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|108
1733392640000|2024-12-05 09:57:20|144.27||144.27||144.27||144.22||0
1733392670000|2024-12-05 09:57:50||144.19||144.19||144.19||144.19|0
1733392730000|2024-12-05 09:58:50|144.32||144.32||144.32||144.32||3
1733392740000|2024-12-05 09:59:00||144.24||144.24||144.24||144.24|3
1733392770000|2024-12-05 09:59:30||144.19||144.19||144.19||144.19|46
1733392780000|2024-12-05 09:59:40||144.24||144.24||144.24||144.24|0
1733392800000|2024-12-05 10:00:00|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|307
1733392810000|2024-12-05 10:00:10|144.37|144.34|144.47|144.34|144.47|144.39|144.37|144.29|139
1733392820000|2024-12-05 10:00:20||144.39||144.39||144.39||144.34|2
1733392830000|2024-12-05 10:00:30|144.52|144.34|144.52|144.39|144.52|144.39|144.52|144.34|3
1733392840000|2024-12-05 10:00:40||144.44||144.44||144.44||144.44|1
1733392850000|2024-12-05 10:00:50||144.39||144.39||144.39||144.39|16
1733392860000|2024-12-05 10:01:00||144.44||144.39||144.44||144.39|2
1733392870000|2024-12-05 10:01:10||144.44||144.44||144.44||144.44|0
1733392910000|2024-12-05 10:01:50|||||||||1
1733392920000|2024-12-05 10:02:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|985
1733392930000|2024-12-05 10:02:10|144.57|144.49|144.62|144.54|144.67|144.54|144.57|144.49|16
1733392960000|2024-12-05 10:02:40|144.67||144.62||144.67||144.62||0
1733392980000|2024-12-05 10:03:00|144.67||144.62||144.67||144.62||34
1733392990000|2024-12-05 10:03:10|||||||||1
1733393000000|2024-12-05 10:03:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.44|65
1733393010000|2024-12-05 10:03:30|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|2
1733393020000|2024-12-05 10:03:40|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|9
1733393040000|2024-12-05 10:04:00|144.67||144.67||144.67||144.62||9
1733393050000|2024-12-05 10:04:10|144.62|144.49|144.57|144.49|144.67|144.49|144.57|144.49|114
1733393060000|2024-12-05 10:04:20|144.62||144.62||144.62||144.57||0
1733393070000|2024-12-05 10:04:30||144.54||144.54||144.54||144.54|1
1733393100000|2024-12-05 10:05:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|395
1733393110000|2024-12-05 10:05:10||144.59||144.59||144.59||144.59|0
1733393150000|2024-12-05 10:05:50|144.72||144.67||144.72||144.67||2
1733393160000|2024-12-05 10:06:00|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|17
1733393170000|2024-12-05 10:06:10||144.59||144.59||144.59||144.59|0
1733393190000|2024-12-05 10:06:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|7
1733393200000|2024-12-05 10:06:40|144.77||144.72||144.77||144.72||0
1733393210000|2024-12-05 10:06:50|144.77||144.72||144.77||144.72||0
1733393220000|2024-12-05 10:07:00||144.59||144.59||144.59||144.59|22
1733393230000|2024-12-05 10:07:10||144.64||144.64||144.64||144.64|3
1733393240000|2024-12-05 10:07:20|||||||||2
1733393260000|2024-12-05 10:07:40|||||||||1
1733393270000|2024-12-05 10:07:50|||||||||2
1733393280000|2024-12-05 10:08:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|11
1733393300000|2024-12-05 10:08:20|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|9
1733393310000|2024-12-05 10:08:30||144.64||144.64||144.64||144.64|1
1733393320000|2024-12-05 10:08:40||144.59||144.59||144.64||144.59|19
1733393330000|2024-12-05 10:08:50||144.64||144.64||144.64||144.64|0
1733393340000|2024-12-05 10:09:00|144.77||144.72||144.77||144.72||7
1733393360000|2024-12-05 10:09:20|||||||||15
1733393370000|2024-12-05 10:09:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1733393390000|2024-12-05 10:09:50|||||||||5
1733393400000|2024-12-05 10:10:00|||||||||6
1733393410000|2024-12-05 10:10:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|46
1733393420000|2024-12-05 10:10:20||144.69||144.74||144.74||144.69|37
1733393430000|2024-12-05 10:10:30||144.69||144.74||144.74||144.69|3
1733393440000|2024-12-05 10:10:40|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|3
1733393450000|2024-12-05 10:10:50|144.82||144.82||144.82||144.77||0
1733393460000|2024-12-05 10:11:00|144.77||144.82||144.82||144.77||0
1733393470000|2024-12-05 10:11:10|144.77||144.77||144.82||144.77||0
1733393480000|2024-12-05 10:11:20|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|22
1733393500000|2024-12-05 10:11:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|50
1733393520000|2024-12-05 10:12:00|||||||||13
1733393530000|2024-12-05 10:12:10|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|20
1733393540000|2024-12-05 10:12:20||144.79||144.79||144.79||144.79|47
1733393550000|2024-12-05 10:12:30|||||||||41
1733393560000|2024-12-05 10:12:40|||||||||28
1733393570000|2024-12-05 10:12:50|||||||||31
1733393580000|2024-12-05 10:13:00|144.92|144.84|144.92|144.79|144.92|144.84|144.87|144.79|19
1733393590000|2024-12-05 10:13:10|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|11
1733393600000|2024-12-05 10:13:20||144.79||144.84||144.84||144.79|3
1733393630000|2024-12-05 10:13:50|||||||||1
1733393670000|2024-12-05 10:14:30|144.97||144.97||144.97||144.92||9
1733393680000|2024-12-05 10:14:40|144.92||144.97||144.97||144.92||2
1733393690000|2024-12-05 10:14:50|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|35
1733393700000|2024-12-05 10:15:00|144.92|144.84|144.92|144.84|144.97|144.84|144.92|144.84|21
1733393730000|2024-12-05 10:15:30|||||||||1
1733393740000|2024-12-05 10:15:40|144.87|144.79|144.92|144.79|144.92|144.79|144.87|144.79|87
1733393750000|2024-12-05 10:15:50|144.87||144.92||144.92||144.87||6
1733393760000|2024-12-05 10:16:00||144.84||144.84||144.84||144.84|0
1733393780000|2024-12-05 10:16:20||144.79||144.84||144.84||144.79|3
1733393790000|2024-12-05 10:16:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1733393810000|2024-12-05 10:16:50|144.92||144.87||144.92||144.87||0
1733393830000|2024-12-05 10:17:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|74
1733393840000|2024-12-05 10:17:20||144.69||144.74||144.74||144.69|5
1733393860000|2024-12-05 10:17:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|5
1733393870000|2024-12-05 10:17:50||144.74||144.74||144.74||144.74|0
1733393890000|2024-12-05 10:18:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|4
1733393910000|2024-12-05 10:18:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|75
1733393920000|2024-12-05 10:18:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|10
1733393930000|2024-12-05 10:18:50|144.77||144.77||144.77||144.72||8
1733393940000|2024-12-05 10:19:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1733393950000|2024-12-05 10:19:10|||||||||3
1733393990000|2024-12-05 10:19:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|131
1733394000000|2024-12-05 10:20:00|144.82||144.82||144.82||144.82||12
1733394010000|2024-12-05 10:20:10|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|13
1733394020000|2024-12-05 10:20:20|144.77||144.77||144.82||144.77||0
1733394040000|2024-12-05 10:20:40|||||||||1
1733394050000|2024-12-05 10:20:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1733394070000|2024-12-05 10:21:10|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|19
1733394090000|2024-12-05 10:21:30|144.82||144.77||144.82||144.77||0
1733394100000|2024-12-05 10:21:40|||||||||2
1733394110000|2024-12-05 10:21:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|0
1733394120000|2024-12-05 10:22:00||144.69||144.69||144.74||144.69|12
1733394130000|2024-12-05 10:22:10|144.77||144.77||144.77||144.77||0
1733394190000|2024-12-05 10:23:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|35
1733394200000|2024-12-05 10:23:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|7
1733394210000|2024-12-05 10:23:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1733394240000|2024-12-05 10:24:00|||||||||11
1733394260000|2024-12-05 10:24:20|144.77||144.72||144.77||144.72||0
1733394270000|2024-12-05 10:24:30|144.77|144.59|144.67|144.59|144.77|144.59|144.67|144.59|277
1733394280000|2024-12-05 10:24:40|||||||||1
1733394290000|2024-12-05 10:24:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|261
1733394300000|2024-12-05 10:25:00|||||||||22
1733394310000|2024-12-05 10:25:10|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|100
1733394350000|2024-12-05 10:25:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|43
1733394360000|2024-12-05 10:26:00||144.49||144.49||144.49||144.49|4
1733394370000|2024-12-05 10:26:10|144.57||144.62||144.62||144.57||0
1733394380000|2024-12-05 10:26:20||144.54||144.54||144.54||144.54|0
1733394410000|2024-12-05 10:26:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|42
1733394420000|2024-12-05 10:27:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|17
1733394430000|2024-12-05 10:27:10|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|7
1733394440000|2024-12-05 10:27:20|||||||||1
1733394450000|2024-12-05 10:27:30|||||||||96
1733394460000|2024-12-05 10:27:40|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|519
1733394470000|2024-12-05 10:27:50|144.57||144.52||144.57||144.52||33
1733394480000|2024-12-05 10:28:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|90
1733394490000|2024-12-05 10:28:10|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|61
1733394500000|2024-12-05 10:28:20||144.44||144.49||144.49||144.44|24
1733394520000|2024-12-05 10:28:40|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|12
1733394530000|2024-12-05 10:28:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|44
1733394570000|2024-12-05 10:29:30|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|116
1733394590000|2024-12-05 10:29:50|||||||||5
1733394600000|2024-12-05 10:30:00|||||||||1
1733394640000|2024-12-05 10:30:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|52
1733394650000|2024-12-05 10:30:50|||||||||2
1733394660000|2024-12-05 10:31:00|||||||||3
1733394680000|2024-12-05 10:31:20|||||||||1
1733394690000|2024-12-05 10:31:30|||||||||15
1733394740000|2024-12-05 10:32:20|||||||||3
1733394760000|2024-12-05 10:32:40|||||||||1
1733394820000|2024-12-05 10:33:40|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|457
1733394830000|2024-12-05 10:33:50||144.59||144.59||144.59||144.54|15
1733394840000|2024-12-05 10:34:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|51
1733394850000|2024-12-05 10:34:10|144.67||144.62||144.67||144.62||30
1733394890000|2024-12-05 10:34:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|60
1733394900000|2024-12-05 10:35:00|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|126
1733394910000|2024-12-05 10:35:10||144.59||144.59||144.59||144.59|0
1733394920000|2024-12-05 10:35:20|||||||||1
1733394950000|2024-12-05 10:35:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|43
1733394990000|2024-12-05 10:36:30|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|121
1733395000000|2024-12-05 10:36:40|144.62||144.57||144.62||144.57||11
1733395010000|2024-12-05 10:36:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|88
1733395040000|2024-12-05 10:37:20|||||||||1
1733395050000|2024-12-05 10:37:30|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|98
1733395080000|2024-12-05 10:38:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|67
1733395100000|2024-12-05 10:38:20|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|17
1733395120000|2024-12-05 10:38:40|||||||||50
1733395160000|2024-12-05 10:39:20|||||||||1
1733395180000|2024-12-05 10:39:40||144.49||144.54||144.54||144.49|138
1733395230000|2024-12-05 10:40:30|||||||||3
1733395240000|2024-12-05 10:40:40|||||||||6
1733395250000|2024-12-05 10:40:50|||||||||7
1733395260000|2024-12-05 10:41:00|||||||||7
1733395270000|2024-12-05 10:41:10|||||||||19
1733395280000|2024-12-05 10:41:20||144.49||144.54||144.54||144.49|63
1733395290000|2024-12-05 10:41:30|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|184
1733395300000|2024-12-05 10:41:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|37
1733395320000|2024-12-05 10:42:00|||||||||1
1733395340000|2024-12-05 10:42:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|72
1733395420000|2024-12-05 10:43:40|||||||||1
1733395430000|2024-12-05 10:43:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|45
1733395470000|2024-12-05 10:44:30|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|24
1733395480000|2024-12-05 10:44:40|144.47||144.47||144.52||144.47||1
1733395500000|2024-12-05 10:45:00||144.34||144.39||144.39||144.34|5024
1733395520000|2024-12-05 10:45:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|91
1733395540000|2024-12-05 10:45:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|48
1733395550000|2024-12-05 10:45:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|58
1733395560000|2024-12-05 10:46:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|17
1733395570000|2024-12-05 10:46:10|144.52||144.47||144.52||144.47||0
1733395580000|2024-12-05 10:46:20|||||||||107
1733395590000|2024-12-05 10:46:30|144.52||144.47||144.52||144.47||1
1733395600000|2024-12-05 10:46:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|40
1733395610000|2024-12-05 10:46:50|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|17
1733395620000|2024-12-05 10:47:00||144.44||144.44||144.44||144.44|0
1733395630000|2024-12-05 10:47:10|144.57||144.52||144.57||144.52||0
1733395640000|2024-12-05 10:47:20|144.57||144.52||144.57||144.52||27
1733395650000|2024-12-05 10:47:30|144.57||144.52||144.57||144.52||0
1733395660000|2024-12-05 10:47:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|254
1733395670000|2024-12-05 10:47:50|||||||||78
1733395680000|2024-12-05 10:48:00|||||||||45
1733395690000|2024-12-05 10:48:10|||||||||338
1733395700000|2024-12-05 10:48:20|||||||||45
1733395720000|2024-12-05 10:48:40|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|554
1733395730000|2024-12-05 10:48:50|144.52|144.44|144.47|144.39|144.57|144.44|144.47|144.39|118
1733395740000|2024-12-05 10:49:00|144.52||144.52||144.52||144.47||0
1733395750000|2024-12-05 10:49:10|144.47||144.47||144.52||144.47||0
1733395770000|2024-12-05 10:49:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|94
1733395780000|2024-12-05 10:49:40|||||||||19
1733395800000|2024-12-05 10:50:00|144.47||144.42||144.47||144.42||2
1733395810000|2024-12-05 10:50:10|144.47||144.42||144.47||144.42||0
1733395820000|2024-12-05 10:50:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1733395830000|2024-12-05 10:50:30|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5
1733395840000|2024-12-05 10:50:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|91
1733395870000|2024-12-05 10:51:10|||||||||84
1733395880000|2024-12-05 10:51:20|||||||||1
1733395930000|2024-12-05 10:52:10|||||||||10
1733395960000|2024-12-05 10:52:40|144.52||144.47||144.52||144.47||12
1733395970000|2024-12-05 10:52:50|144.52||144.52||144.52||144.47||0
1733395980000|2024-12-05 10:53:00|144.47||144.47||144.47||144.47||0
1733396010000|2024-12-05 10:53:30|||||||||1
1733396030000|2024-12-05 10:53:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|43
1733396040000|2024-12-05 10:54:00|||||||||1
1733396080000|2024-12-05 10:54:40|144.47||144.42||144.47||144.42||0
1733396090000|2024-12-05 10:54:50|144.47||144.42||144.47||144.42||0
1733396100000|2024-12-05 10:55:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|33
1733396120000|2024-12-05 10:55:20|||||||||1
1733396130000|2024-12-05 10:55:30|||||||||97
1733396150000|2024-12-05 10:55:50|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|18
1733396200000|2024-12-05 10:56:40|||||||||2
1733396210000|2024-12-05 10:56:50|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|8
1733396220000|2024-12-05 10:57:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|3
1733396230000|2024-12-05 10:57:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1733396250000|2024-12-05 10:57:30|144.57||144.57||144.57||144.57||499
1733396260000|2024-12-05 10:57:40|||||||||1
1733396270000|2024-12-05 10:57:50|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|13
1733396280000|2024-12-05 10:58:00|||||||||1
1733396340000|2024-12-05 10:59:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|272
1733396350000|2024-12-05 10:59:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|5032
1733396360000|2024-12-05 10:59:20|||||||||2
1733396370000|2024-12-05 10:59:30|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|145
1733396380000|2024-12-05 10:59:40||144.29||144.29||144.29||144.29|0
1733396400000|2024-12-05 11:00:00|144.37||144.37||144.37||144.37||0
1733396420000|2024-12-05 11:00:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|31
1733396430000|2024-12-05 11:00:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|34
1733396440000|2024-12-05 11:00:40|||||||||1
1733396450000|2024-12-05 11:00:50|||||||||4
1733396480000|2024-12-05 11:01:20|||||||||28
1733396500000|2024-12-05 11:01:40|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|11
1733396510000|2024-12-05 11:01:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|26
1733396520000|2024-12-05 11:02:00|||||||||2
1733396530000|2024-12-05 11:02:10|144.52||144.47||144.52||144.47||1
1733396550000|2024-12-05 11:02:30|144.52||144.47||144.52||144.47||0
1733396560000|2024-12-05 11:02:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|12
1733396580000|2024-12-05 11:03:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|83
1733396590000|2024-12-05 11:03:10|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|59
1733396610000|2024-12-05 11:03:30|||||||||6
1733396620000|2024-12-05 11:03:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1733396640000|2024-12-05 11:04:00|||||||||2
1733396670000|2024-12-05 11:04:30||144.39||144.39||144.39||144.39|44
1733396680000|2024-12-05 11:04:40|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|76
1733396690000|2024-12-05 11:04:50||144.34||144.39||144.39||144.34|71
1733396700000|2024-12-05 11:05:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|34
1733396710000|2024-12-05 11:05:10||144.29||144.34||144.34||144.29|83
1733396730000|2024-12-05 11:05:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|137
1733396760000|2024-12-05 11:06:00|||||||||209
1733396770000|2024-12-05 11:06:10|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|109
1733396780000|2024-12-05 11:06:20|||||||||43
1733396800000|2024-12-05 11:06:40|144.32||144.27||144.32||144.27||183
1733396810000|2024-12-05 11:06:50|||||||||62
1733396840000|2024-12-05 11:07:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|267
1733396850000|2024-12-05 11:07:30|||||||||16
1733396870000|2024-12-05 11:07:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|40
1733396880000|2024-12-05 11:08:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|23
1733396900000|2024-12-05 11:08:20|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|9
1733396920000|2024-12-05 11:08:40|144.37||144.37||144.37||144.37||8
1733396930000|2024-12-05 11:08:50||144.29||144.29||144.29||144.29|0
1733396950000|2024-12-05 11:09:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1733396960000|2024-12-05 11:09:20|144.37||144.37||144.37||144.37||1
1733396970000|2024-12-05 11:09:30|144.32|144.29|144.37|144.29|144.37|144.29|144.32|144.29|8
1733396980000|2024-12-05 11:09:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1733397000000|2024-12-05 11:10:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|4
1733397010000|2024-12-05 11:10:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|3
1733397030000|2024-12-05 11:10:30|||||||||10
1733397060000|2024-12-05 11:11:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1733397080000|2024-12-05 11:11:20|||||||||1
1733397110000|2024-12-05 11:11:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1733397140000|2024-12-05 11:12:20|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|96
1733397160000|2024-12-05 11:12:40|144.47|144.39|144.47|144.34|144.47|144.39|144.47|144.34|6
1733397170000|2024-12-05 11:12:50|144.42||144.42||144.42||144.42||0
1733397240000|2024-12-05 11:14:00|||||||||1
1733397270000|2024-12-05 11:14:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|8
1733397290000|2024-12-05 11:14:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|28
1733397320000|2024-12-05 11:15:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|7
1733397360000|2024-12-05 11:16:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|15117
1733397370000|2024-12-05 11:16:10|||||||||11
1733397380000|2024-12-05 11:16:20|144.47||144.47||144.47||144.47||0
1733397390000|2024-12-05 11:16:30|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|113
1733397400000|2024-12-05 11:16:40|||||||||1
1733397450000|2024-12-05 11:17:30|||||||||31
1733397460000|2024-12-05 11:17:40||144.34||144.39||144.39||144.34|51
1733397470000|2024-12-05 11:17:50||144.34||144.34||144.34||144.34|85
1733397480000|2024-12-05 11:18:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|3
1733397510000|2024-12-05 11:18:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|60
1733397550000|2024-12-05 11:19:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|73
1733397560000|2024-12-05 11:19:20|||||||||1
1733397600000|2024-12-05 11:20:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|107
1733397610000|2024-12-05 11:20:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|49
1733397630000|2024-12-05 11:20:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|367
1733397640000|2024-12-05 11:20:40|||||||||1
1733397650000|2024-12-05 11:20:50|||||||||49
1733397720000|2024-12-05 11:22:00|||||||||1
1733397740000|2024-12-05 11:22:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|21
1733397750000|2024-12-05 11:22:30|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|68
1733397760000|2024-12-05 11:22:40|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|8
1733397770000|2024-12-05 11:22:50|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|59
1733397780000|2024-12-05 11:23:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|2
1733397800000|2024-12-05 11:23:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|30
1733397810000|2024-12-05 11:23:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|3
1733397820000|2024-12-05 11:23:40|||||||||1
1733397830000|2024-12-05 11:23:50||144.44||144.49||144.49||144.44|166
1733397870000|2024-12-05 11:24:30|||||||||13
1733397880000|2024-12-05 11:24:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1733397890000|2024-12-05 11:24:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|2
1733397910000|2024-12-05 11:25:10|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|105
1733397920000|2024-12-05 11:25:20|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|8
1733397950000|2024-12-05 11:25:50|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|27
1733397960000|2024-12-05 11:26:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1733397970000|2024-12-05 11:26:10|||||||||26
1733398020000|2024-12-05 11:27:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|241
1733398030000|2024-12-05 11:27:10|||||||||1
1733398040000|2024-12-05 11:27:20|||||||||15
1733398080000|2024-12-05 11:28:00|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|11
1733398110000|2024-12-05 11:28:30|144.67||144.62||144.67||144.62||0
1733398120000|2024-12-05 11:28:40|144.67||144.62||144.67||144.62||1
1733398130000|2024-12-05 11:28:50|144.67||144.62||144.67||144.62||0
1733398140000|2024-12-05 11:29:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1733398200000|2024-12-05 11:30:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|32
1733398220000|2024-12-05 11:30:20||144.59||144.64||144.64||144.59|57
1733398240000|2024-12-05 11:30:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|7
1733398260000|2024-12-05 11:31:00|||||||||20
1733398290000|2024-12-05 11:31:30|||||||||1
1733398300000|2024-12-05 11:31:40|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|2
1733398340000|2024-12-05 11:32:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|2
1733398360000|2024-12-05 11:32:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1
1733398370000|2024-12-05 11:32:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|4
1733398380000|2024-12-05 11:33:00|||||||||1
1733398400000|2024-12-05 11:33:20|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|44
1733398410000|2024-12-05 11:33:30||144.64||144.64||144.64||144.64|0
1733398440000|2024-12-05 11:34:00|144.77||144.72||144.77||144.72||23
1733398450000|2024-12-05 11:34:10|||||||||1
1733398460000|2024-12-05 11:34:20|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|2
1733398500000|2024-12-05 11:35:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|24
1733398510000|2024-12-05 11:35:10|144.77||144.72||144.77||144.72||0
1733398520000|2024-12-05 11:35:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|4
1733398530000|2024-12-05 11:35:30|144.77||144.72||144.77||144.72||1
1733398550000|2024-12-05 11:35:50|144.77||144.72||144.77||144.72||0
1733398590000|2024-12-05 11:36:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|38
1733398610000|2024-12-05 11:36:50|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|56
1733398620000|2024-12-05 11:37:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1733398640000|2024-12-05 11:37:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1733398650000|2024-12-05 11:37:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|12
1733398660000|2024-12-05 11:37:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|2
1733398680000|2024-12-05 11:38:00|144.77||144.72||144.77||144.72||7
1733398690000|2024-12-05 11:38:10|144.77||144.72||144.77||144.72||8
1733398720000|2024-12-05 11:38:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|2
1733398730000|2024-12-05 11:38:50|||||||||2
1733398770000|2024-12-05 11:39:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|58
1733398800000|2024-12-05 11:40:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|94
1733398810000|2024-12-05 11:40:10|||||||||116
1733398850000|2024-12-05 11:40:50|144.77||144.72||144.77||144.72||2002
1733398860000|2024-12-05 11:41:00|144.77||144.72||144.77||144.72||0
1733398870000|2024-12-05 11:41:10|144.77||144.72||144.77||144.72||1
1733398920000|2024-12-05 11:42:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1733398930000|2024-12-05 11:42:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|41
1733398960000|2024-12-05 11:42:40|144.77||144.72||144.77||144.72||49
1733398970000|2024-12-05 11:42:50|144.77||144.72||144.77||144.72||0
1733399000000|2024-12-05 11:43:20|144.77||144.72||144.77||144.72||0
1733399010000|2024-12-05 11:43:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|1
1733399080000|2024-12-05 11:44:40|||||||||1
1733399090000|2024-12-05 11:44:50|||||||||1
1733399150000|2024-12-05 11:45:50|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|129
1733399160000|2024-12-05 11:46:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|13
1733399170000|2024-12-05 11:46:10|||||||||1
1733399230000|2024-12-05 11:47:10|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|6
1733399250000|2024-12-05 11:47:30|||||||||2
1733399310000|2024-12-05 11:48:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|13
1733399320000|2024-12-05 11:48:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|58
1733399340000|2024-12-05 11:49:00|144.77||144.72||144.77||144.72||2
1733399360000|2024-12-05 11:49:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|48
1733399370000|2024-12-05 11:49:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|2
1733399380000|2024-12-05 11:49:40|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|4
1733399390000|2024-12-05 11:49:50|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1733399400000|2024-12-05 11:50:00||144.64||144.64||144.64||144.64|2
1733399410000|2024-12-05 11:50:10|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|7
1733399420000|2024-12-05 11:50:20||144.69||144.69||144.69||144.69|0
1733399470000|2024-12-05 11:51:10|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|53
1733399490000|2024-12-05 11:51:30|||||||||1
1733399570000|2024-12-05 11:52:50|||||||||1
1733399590000|2024-12-05 11:53:10|||||||||8
1733399600000|2024-12-05 11:53:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|49
1733399650000|2024-12-05 11:54:10|||||||||6
1733399680000|2024-12-05 11:54:40|||||||||5
1733399700000|2024-12-05 11:55:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|66
1733399730000|2024-12-05 11:55:30|||||||||4
1733399740000|2024-12-05 11:55:40|||||||||3
1733399760000|2024-12-05 11:56:00|144.82||144.77||144.82||144.77||0
1733399800000|2024-12-05 11:56:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|47
1733399810000|2024-12-05 11:56:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|45
1733399820000|2024-12-05 11:57:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|40
1733399840000|2024-12-05 11:57:20||144.69||144.74||144.74||144.69|3
1733399850000|2024-12-05 11:57:30||144.69||144.74||144.74||144.69|2
1733399860000|2024-12-05 11:57:40|||||||||6
1733399870000|2024-12-05 11:57:50|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|1
1733399890000|2024-12-05 11:58:10|||||||||1
1733399900000|2024-12-05 11:58:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|104
1733399910000|2024-12-05 11:58:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|126
1733399920000|2024-12-05 11:58:40|||||||||50
1733399940000|2024-12-05 11:59:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|219
1733399950000|2024-12-05 11:59:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|117
1733399970000|2024-12-05 11:59:30|||||||||34
1733400000000|2024-12-05 12:00:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|166
1733400050000|2024-12-05 12:00:50|||||||||1
1733400060000|2024-12-05 12:01:00|||||||||413
1733400110000|2024-12-05 12:01:50|||||||||1
1733400120000|2024-12-05 12:02:00|||||||||1
1733400130000|2024-12-05 12:02:10|||||||||1
1733400140000|2024-12-05 12:02:20|||||||||26
1733400150000|2024-12-05 12:02:30|||||||||1
1733400170000|2024-12-05 12:02:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|142
1733400210000|2024-12-05 12:03:30|||||||||1
1733400220000|2024-12-05 12:03:40|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|100
1733400230000|2024-12-05 12:03:50|144.52||144.57||144.57||144.52||2
1733400240000|2024-12-05 12:04:00||144.49||144.49||144.49||144.49|0
1733400260000|2024-12-05 12:04:20|144.62||144.57||144.62||144.57||21
1733400270000|2024-12-05 12:04:30|||||||||2340
1733400290000|2024-12-05 12:04:50|||||||||1
1733400320000|2024-12-05 12:05:20|144.62||144.57||144.62||144.57||42
1733400330000|2024-12-05 12:05:30|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|1
1733400350000|2024-12-05 12:05:50|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|615
1733400370000|2024-12-05 12:06:10|||||||||1
1733400400000|2024-12-05 12:06:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1733400410000|2024-12-05 12:06:50|||||||||1
1733400430000|2024-12-05 12:07:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|176
1733400450000|2024-12-05 12:07:30|||||||||1
1733400470000|2024-12-05 12:07:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|117
1733400500000|2024-12-05 12:08:20|||||||||155
1733400530000|2024-12-05 12:08:50|144.67||144.62||144.67||144.62||76
1733400560000|2024-12-05 12:09:20|144.67||144.62||144.67||144.62||13
1733400570000|2024-12-05 12:09:30|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|0
1733400610000|2024-12-05 12:10:10|||||||||1
1733400630000|2024-12-05 12:10:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|10
1733400640000|2024-12-05 12:10:40|||||||||1
1733400650000|2024-12-05 12:10:50|||||||||1
1733400670000|2024-12-05 12:11:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|71
1733400690000|2024-12-05 12:11:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|52
1733400740000|2024-12-05 12:12:20|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|54
1733400760000|2024-12-05 12:12:40||144.64||144.64||144.64||144.64|29
1733400770000|2024-12-05 12:12:50||144.69||144.69||144.69||144.69|1
1733400850000|2024-12-05 12:14:10|||||||||1
1733400890000|2024-12-05 12:14:50|||||||||6
1733400900000|2024-12-05 12:15:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|24
1733400920000|2024-12-05 12:15:20|||||||||1
1733400930000|2024-12-05 12:15:30|||||||||1
1733400950000|2024-12-05 12:15:50|144.77||144.77||144.77||144.77||51
1733400960000|2024-12-05 12:16:00|144.72||144.72||144.72||144.72||0
1733401010000|2024-12-05 12:16:50|||||||||1
1733401050000|2024-12-05 12:17:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|139
1733401060000|2024-12-05 12:17:40|||||||||7
1733401090000|2024-12-05 12:18:10|||||||||1
1733401130000|2024-12-05 12:18:50|||||||||31
1733401140000|2024-12-05 12:19:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|51
1733401170000|2024-12-05 12:19:30|||||||||1
1733401230000|2024-12-05 12:20:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|59
1733401240000|2024-12-05 12:20:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|95
1733401250000|2024-12-05 12:20:50|||||||||1
1733401290000|2024-12-05 12:21:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1733401330000|2024-12-05 12:22:10|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|67
1733401350000|2024-12-05 12:22:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|72
1733401360000|2024-12-05 12:22:40|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|4
1733401370000|2024-12-05 12:22:50|144.62||144.62||144.62||144.62||0
1733401400000|2024-12-05 12:23:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|4
1733401410000|2024-12-05 12:23:30|||||||||1
1733401470000|2024-12-05 12:24:30|||||||||11
1733401490000|2024-12-05 12:24:50|||||||||1
1733401500000|2024-12-05 12:25:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|21
1733401510000|2024-12-05 12:25:10|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|3
1733401520000|2024-12-05 12:25:20|144.62||144.57||144.62||144.57||8
1733401530000|2024-12-05 12:25:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1733401540000|2024-12-05 12:25:40|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|19
1733401560000|2024-12-05 12:26:00|||||||||24
1733401570000|2024-12-05 12:26:10|||||||||1
1733401590000|2024-12-05 12:26:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|1
1733401600000|2024-12-05 12:26:40||144.49||144.54||144.54||144.49|2
1733401610000|2024-12-05 12:26:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|14
1733401650000|2024-12-05 12:27:30|||||||||14
1733401660000|2024-12-05 12:27:40|144.62||144.57||144.62||144.57||34
1733401670000|2024-12-05 12:27:50|144.62||144.57||144.62||144.57||0
1733401680000|2024-12-05 12:28:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|166
1733401690000|2024-12-05 12:28:10|||||||||61
1733401700000|2024-12-05 12:28:20|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|295
1733401710000|2024-12-05 12:28:30|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|318
1733401720000|2024-12-05 12:28:40|||||||||47
1733401730000|2024-12-05 12:28:50|||||||||121
1733401740000|2024-12-05 12:29:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|338
1733401750000|2024-12-05 12:29:10|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|142
1733401760000|2024-12-05 12:29:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|211
1733401770000|2024-12-05 12:29:30|||||||||22
1733401800000|2024-12-05 12:30:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|69
1733401810000|2024-12-05 12:30:10|||||||||5
1733401840000|2024-12-05 12:30:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1733401850000|2024-12-05 12:30:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|111
1733401870000|2024-12-05 12:31:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|76
1733401880000|2024-12-05 12:31:20|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|11
1733401890000|2024-12-05 12:31:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|15
1733401910000|2024-12-05 12:31:50|||||||||780
1733401930000|2024-12-05 12:32:10|144.62||144.57||144.62||144.57||18
1733401950000|2024-12-05 12:32:30|||||||||55
1733401970000|2024-12-05 12:32:50|||||||||1
1733401980000|2024-12-05 12:33:00|144.62||144.57||144.62||144.57||0
1733402050000|2024-12-05 12:34:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|63
1733402100000|2024-12-05 12:35:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|70
1733402110000|2024-12-05 12:35:10||144.49||144.54||144.54||144.49|1
1733402120000|2024-12-05 12:35:20|144.57|144.49|144.62|144.54|144.67|144.54|144.57|144.49|15
1733402140000|2024-12-05 12:35:40|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|16
1733402150000|2024-12-05 12:35:50||144.59||144.59||144.59||144.59|0
1733402160000|2024-12-05 12:36:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|87
1733402180000|2024-12-05 12:36:20|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|53
1733402190000|2024-12-05 12:36:30|144.67||144.67||144.67||144.67||0
1733402210000|2024-12-05 12:36:50|||||||||1
1733402270000|2024-12-05 12:37:50|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|174
1733402280000|2024-12-05 12:38:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|31
1733402300000|2024-12-05 12:38:20|||||||||1
1733402310000|2024-12-05 12:38:30||144.54||144.59||144.59||144.54|12
1733402350000|2024-12-05 12:39:10|||||||||91
1733402360000|2024-12-05 12:39:20|144.72||144.67||144.72||144.67||3
1733402380000|2024-12-05 12:39:40|||||||||1
1733402400000|2024-12-05 12:40:00|||||||||47
1733402410000|2024-12-05 12:40:10|||||||||1
1733402440000|2024-12-05 12:40:40|||||||||59
1733402460000|2024-12-05 12:41:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|5
1733402470000|2024-12-05 12:41:10||144.59||144.64||144.64||144.59|88
1733402490000|2024-12-05 12:41:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|344
1733402540000|2024-12-05 12:42:20|||||||||1
1733402580000|2024-12-05 12:43:00|||||||||65
1733402590000|2024-12-05 12:43:10|||||||||68
1733402610000|2024-12-05 12:43:30|||||||||26
1733402620000|2024-12-05 12:43:40|||||||||1
1733402630000|2024-12-05 12:43:50|||||||||25
1733402670000|2024-12-05 12:44:30|||||||||30
1733402680000|2024-12-05 12:44:40|||||||||2
1733402700000|2024-12-05 12:45:00|||||||||1
1733402710000|2024-12-05 12:45:10|||||||||100
1733402730000|2024-12-05 12:45:30|||||||||1
1733402740000|2024-12-05 12:45:40|||||||||7
1733402750000|2024-12-05 12:45:50|||||||||2
1733402760000|2024-12-05 12:46:00|||||||||4
1733402770000|2024-12-05 12:46:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|239
1733402780000|2024-12-05 12:46:20|||||||||1840
1733402790000|2024-12-05 12:46:30|||||||||2
1733402820000|2024-12-05 12:47:00||144.59||144.64||144.64||144.59|0
1733402840000|2024-12-05 12:47:20||144.59||144.64||144.64||144.59|0
1733402860000|2024-12-05 12:47:40|||||||||1
1733402870000|2024-12-05 12:47:50||144.59||144.59||144.64||144.59|43
1733402880000|2024-12-05 12:48:00|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|18
1733402890000|2024-12-05 12:48:10|144.67||144.67||144.67||144.67||0
1733402900000|2024-12-05 12:48:20|144.72|144.64|144.72|144.59|144.72|144.64|144.72|144.59|4
1733402920000|2024-12-05 12:48:40|144.67||144.67||144.72||144.67||2
1733402930000|2024-12-05 12:48:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.64|0
1733402940000|2024-12-05 12:49:00||144.59||144.64||144.64||144.59|3
1733402950000|2024-12-05 12:49:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1733402960000|2024-12-05 12:49:20|||||||||15
1733402990000|2024-12-05 12:49:50|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|216
1733403020000|2024-12-05 12:50:20|||||||||1
1733403030000|2024-12-05 12:50:30|||||||||61
1733403070000|2024-12-05 12:51:10|||||||||78
1733403100000|2024-12-05 12:51:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|84
1733403110000|2024-12-05 12:51:50||144.59||144.64||144.64||144.59|30
1733403120000|2024-12-05 12:52:00||144.59||144.64||144.64||144.59|23
1733403130000|2024-12-05 12:52:10|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|2
1733403140000|2024-12-05 12:52:20|144.72||144.67||144.72||144.67||0
1733403150000|2024-12-05 12:52:30|144.72||144.67||144.72||144.67||0
1733403160000|2024-12-05 12:52:40|144.72||144.67||144.72||144.67||0
1733403170000|2024-12-05 12:52:50|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|2
1733403180000|2024-12-05 12:53:00|||||||||16
1733403200000|2024-12-05 12:53:20|144.77||144.72||144.77||144.72||3
1733403210000|2024-12-05 12:53:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|8
1733403220000|2024-12-05 12:53:40||144.59||144.64||144.64||144.59|0
1733403230000|2024-12-05 12:53:50|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|11
1733403240000|2024-12-05 12:54:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|31
1733403260000|2024-12-05 12:54:20|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|23
1733403300000|2024-12-05 12:55:00|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|15
1733403310000|2024-12-05 12:55:10|144.62||144.62||144.67||144.62||0
1733403320000|2024-12-05 12:55:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|0
1733403340000|2024-12-05 12:55:40|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|40
1733403370000|2024-12-05 12:56:10|144.67|144.59|144.67|144.54|144.67|144.59|144.67|144.54|13
1733403380000|2024-12-05 12:56:20||144.59||144.59||144.59||144.59|0
1733403420000|2024-12-05 12:57:00|||||||||1
1733403460000|2024-12-05 12:57:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|109
1733403490000|2024-12-05 12:58:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|25
1733403510000|2024-12-05 12:58:30|||||||||1
1733403530000|2024-12-05 12:58:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|15
1733403540000|2024-12-05 12:59:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|92
1733403580000|2024-12-05 12:59:40|||||||||80
1733403590000|2024-12-05 12:59:50|||||||||1
1733403600000|2024-12-05 13:00:00|||||||||30
1733403640000|2024-12-05 13:00:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|40
1733403660000|2024-12-05 13:01:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|387
1733403670000|2024-12-05 13:01:10|||||||||24
1733403680000|2024-12-05 13:01:20|||||||||8
1733403740000|2024-12-05 13:02:20|||||||||1
1733403750000|2024-12-05 13:02:30|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|137
1733403760000|2024-12-05 13:02:40|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|29
1733403800000|2024-12-05 13:03:20||144.44||144.49||144.49||144.44|1
1733403820000|2024-12-05 13:03:40|||||||||1
1733403830000|2024-12-05 13:03:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|165
1733403840000|2024-12-05 13:04:00|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|74
1733403870000|2024-12-05 13:04:30|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|2
1733403880000|2024-12-05 13:04:40||144.54||144.49||144.54||144.49|0
1733403890000|2024-12-05 13:04:50|144.57||144.57||144.57||144.57||0
1733403910000|2024-12-05 13:05:10|||||||||5
1733403970000|2024-12-05 13:06:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|136
1733403980000|2024-12-05 13:06:20|||||||||1
1733404010000|2024-12-05 13:06:50|||||||||2
1733404020000|2024-12-05 13:07:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|0
1733404060000|2024-12-05 13:07:40|||||||||3
1733404080000|2024-12-05 13:08:00|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|116
1733404090000|2024-12-05 13:08:10|144.57||144.57||144.57||144.57||0
1733404130000|2024-12-05 13:08:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|40
1733404140000|2024-12-05 13:09:00|||||||||1
1733404210000|2024-12-05 13:10:10||144.39||144.39||144.39||144.39|29
1733404220000|2024-12-05 13:10:20||144.44||144.44||144.44||144.44|1
1733404270000|2024-12-05 13:11:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|37
1733404280000|2024-12-05 13:11:20|144.52||144.52||144.52||144.52||1
1733404300000|2024-12-05 13:11:40|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|1
1733404310000|2024-12-05 13:11:50|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|0
1733404320000|2024-12-05 13:12:00|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|84
1733404330000|2024-12-05 13:12:10|144.47||144.42||144.47||144.42||0
1733404340000|2024-12-05 13:12:20|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|0
1733404350000|2024-12-05 13:12:30|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|10
1733404360000|2024-12-05 13:12:40|144.42|144.29|144.37|144.29|144.42|144.29|144.37|144.29|29
1733404390000|2024-12-05 13:13:10|||||||||1
1733404400000|2024-12-05 13:13:20|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|283
1733404410000|2024-12-05 13:13:30|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|12
1733404440000|2024-12-05 13:14:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|12
1733404450000|2024-12-05 13:14:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1733404460000|2024-12-05 13:14:20||144.24||144.29||144.29||144.24|151
1733404470000|2024-12-05 13:14:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1733404480000|2024-12-05 13:14:40|||||||||122
1733404500000|2024-12-05 13:15:00||144.19||144.24||144.24||144.19|35
1733404530000|2024-12-05 13:15:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1733404540000|2024-12-05 13:15:40|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|28
1733404550000|2024-12-05 13:15:50|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|0
1733404620000|2024-12-05 13:17:00|||||||||1
1733404670000|2024-12-05 13:17:50|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|78
1733404680000|2024-12-05 13:18:00|144.22||144.22||144.22||144.22||0
1733404700000|2024-12-05 13:18:20|||||||||1
1733404710000|2024-12-05 13:18:30|||||||||107
1733404720000|2024-12-05 13:18:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|187
1733404740000|2024-12-05 13:19:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|13
1733404750000|2024-12-05 13:19:10|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|79
1733404760000|2024-12-05 13:19:20|||||||||20
1733404770000|2024-12-05 13:19:30||144.19||144.24||144.24||144.19|20
1733404780000|2024-12-05 13:19:40|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|12
1733404800000|2024-12-05 13:20:00||144.24||144.24||144.24||144.24|52
1733404810000|2024-12-05 13:20:10||144.29||144.29||144.29||144.29|0
1733404820000|2024-12-05 13:20:20||144.24||144.29||144.29||144.24|0
1733404850000|2024-12-05 13:20:50|||||||||50
1733404860000|2024-12-05 13:21:00|||||||||1
1733404900000|2024-12-05 13:21:40|||||||||1
1733404910000|2024-12-05 13:21:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|152
1733404920000|2024-12-05 13:22:00|||||||||218
1733404940000|2024-12-05 13:22:20|144.37||144.32||144.37||144.32||19
1733404960000|2024-12-05 13:22:40|144.37||144.32||144.37||144.32||0
1733404970000|2024-12-05 13:22:50|144.37||144.32||144.37||144.32||0
1733405020000|2024-12-05 13:23:40|||||||||1
1733405050000|2024-12-05 13:24:10|||||||||50
1733405070000|2024-12-05 13:24:30|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|60
1733405080000|2024-12-05 13:24:40|144.32||144.32||144.32||144.32||5
1733405100000|2024-12-05 13:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|10
1733405120000|2024-12-05 13:25:20|||||||||1380
1733405180000|2024-12-05 13:26:20|||||||||8
1733405190000|2024-12-05 13:26:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|40
1733405220000|2024-12-05 13:27:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1733405250000|2024-12-05 13:27:30|||||||||1
1733405260000|2024-12-05 13:27:40|||||||||1
1733405270000|2024-12-05 13:27:50|144.32||144.27||144.32||144.27||0
1733405280000|2024-12-05 13:28:00|||||||||4
1733405310000|2024-12-05 13:28:30|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|10
1733405320000|2024-12-05 13:28:40||144.19||144.19||144.19||144.19|0
1733405340000|2024-12-05 13:29:00|||||||||1
1733405360000|2024-12-05 13:29:20|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|26
1733405370000|2024-12-05 13:29:30|144.27||144.32||144.32||144.27||4
1733405380000|2024-12-05 13:29:40|144.27||144.27||144.27||144.27||0
1733405400000|2024-12-05 13:30:00||144.14||144.14||144.19||144.14|5
1733405410000|2024-12-05 13:30:10||144.19||144.19||144.19||144.19|0
1733405420000|2024-12-05 13:30:20|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|53
1733405430000|2024-12-05 13:30:30|144.27||144.32||144.32||144.27||50
1733405450000|2024-12-05 13:30:50||144.24||144.24||144.24||144.24|0
1733405480000|2024-12-05 13:31:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|45
1733405490000|2024-12-05 13:31:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|1
1733405500000|2024-12-05 13:31:40||144.24||144.24||144.24||144.19|51
1733405520000|2024-12-05 13:32:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.24|37
1733405540000|2024-12-05 13:32:20|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|1
1733405580000|2024-12-05 13:33:00|||||||||1
1733405590000|2024-12-05 13:33:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|76
1733405620000|2024-12-05 13:33:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|65
1733405630000|2024-12-05 13:33:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|11
1733405640000|2024-12-05 13:34:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1733405660000|2024-12-05 13:34:20|||||||||1
1733405680000|2024-12-05 13:34:40||144.29||144.29||144.34||144.29|10
1733405690000|2024-12-05 13:34:50||144.34||144.34||144.34||144.34|0
1733405740000|2024-12-05 13:35:40|||||||||1
1733405770000|2024-12-05 13:36:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|68
1733405790000|2024-12-05 13:36:30|||||||||43
1733405820000|2024-12-05 13:37:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|4
1733405850000|2024-12-05 13:37:30|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|17
1733405860000|2024-12-05 13:37:40|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.34|0
1733405890000|2024-12-05 13:38:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|9
1733405900000|2024-12-05 13:38:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|1
1733405930000|2024-12-05 13:38:50|144.47||144.42||144.47||144.42||39
1733405940000|2024-12-05 13:39:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|5
1733405950000|2024-12-05 13:39:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1733405980000|2024-12-05 13:39:40|||||||||1
1733405990000|2024-12-05 13:39:50|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|15
1733406000000|2024-12-05 13:40:00|144.47|144.39|144.52|144.44|144.57|144.44|144.47|144.39|50
1733406030000|2024-12-05 13:40:30|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|7
1733406070000|2024-12-05 13:41:10|||||||||1
1733406110000|2024-12-05 13:41:50|||||||||5
1733406120000|2024-12-05 13:42:00|144.52||144.47||144.52||144.47||30
1733406150000|2024-12-05 13:42:30|||||||||1
1733406200000|2024-12-05 13:43:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|65
1733406210000|2024-12-05 13:43:30|144.57||144.57||144.57||144.52||0
1733406220000|2024-12-05 13:43:40||144.49||144.49||144.49||144.44|3
1733406230000|2024-12-05 13:43:50|||||||||14
1733406240000|2024-12-05 13:44:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|46
1733406260000|2024-12-05 13:44:20|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|111
1733406270000|2024-12-05 13:44:30|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|16
1733406280000|2024-12-05 13:44:40|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|0
1733406300000|2024-12-05 13:45:00|144.77|144.69|144.72|144.59|144.77|144.69|144.72|144.59|1272
1733406310000|2024-12-05 13:45:10|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|123
1733406320000|2024-12-05 13:45:20|144.77||144.72||144.77||144.72||204
1733406330000|2024-12-05 13:45:30|144.77|144.69|144.72|144.64|144.77|144.69|144.67|144.59|845
1733406340000|2024-12-05 13:45:40|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|116
1733406350000|2024-12-05 13:45:50|||||||||250
1733406360000|2024-12-05 13:46:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|138
1733406370000|2024-12-05 13:46:10|144.82|144.64|144.82|144.69|144.82|144.74|144.82|144.64|380
1733406380000|2024-12-05 13:46:20|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|12
1733406390000|2024-12-05 13:46:30|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|73
1733406400000|2024-12-05 13:46:40|||||||||7
1733406410000|2024-12-05 13:46:50|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|33
1733406430000|2024-12-05 13:47:10|||||||||62
1733406470000|2024-12-05 13:47:50|||||||||1
1733406480000|2024-12-05 13:48:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|20
1733406490000|2024-12-05 13:48:10|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|58
1733406550000|2024-12-05 13:49:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|10
1733406570000|2024-12-05 13:49:30|||||||||75
1733406630000|2024-12-05 13:50:30|||||||||1
1733406650000|2024-12-05 13:50:50|||||||||1
1733406690000|2024-12-05 13:51:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|50
1733406710000|2024-12-05 13:51:50||144.64||144.69||144.69||144.64|12
1733406720000|2024-12-05 13:52:00|||||||||2
1733406730000|2024-12-05 13:52:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|18
1733406740000|2024-12-05 13:52:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|28
1733406750000|2024-12-05 13:52:30|144.77||144.77||144.77||144.72||7
1733406760000|2024-12-05 13:52:40||144.69||144.64||144.69||144.64|1
1733406770000|2024-12-05 13:52:50||144.69||144.69||144.69||144.64|0
1733406790000|2024-12-05 13:53:10|||||||||1
1733406800000|2024-12-05 13:53:20|||||||||49
1733406810000|2024-12-05 13:53:30|144.82||144.77||144.82||144.77||0
1733406820000|2024-12-05 13:53:40|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|2
1733406840000|2024-12-05 13:54:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|960
1733406850000|2024-12-05 13:54:10|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|11
1733406860000|2024-12-05 13:54:20|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|67
1733406870000|2024-12-05 13:54:30|||||||||1
1733406890000|2024-12-05 13:54:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|59
1733406900000|2024-12-05 13:55:00|144.87||144.87||144.87||144.87||0
1733406910000|2024-12-05 13:55:10|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|95
1733406920000|2024-12-05 13:55:20|||||||||100
1733406930000|2024-12-05 13:55:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|145
1733406940000|2024-12-05 13:55:40|||||||||45
1733406950000|2024-12-05 13:55:50|||||||||4
1733406960000|2024-12-05 13:56:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|20
1733407000000|2024-12-05 13:56:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|251
1733407010000|2024-12-05 13:56:50||144.79||144.79||144.84||144.79|18
1733407020000|2024-12-05 13:57:00|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|105
1733407030000|2024-12-05 13:57:10|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|163
1733407040000|2024-12-05 13:57:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1733407060000|2024-12-05 13:57:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|11
1733407070000|2024-12-05 13:57:50|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|64
1733407080000|2024-12-05 13:58:00|||||||||1
1733407090000|2024-12-05 13:58:10|||||||||213
1733407100000|2024-12-05 13:58:20|||||||||176
1733407110000|2024-12-05 13:58:30||144.84||144.84||144.89||144.84|133
1733407120000|2024-12-05 13:58:40|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|13
1733407130000|2024-12-05 13:58:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|10
1733407150000|2024-12-05 13:59:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|132
1733407160000|2024-12-05 13:59:20|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|313
1733407170000|2024-12-05 13:59:30|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|4
1733407190000|2024-12-05 13:59:50|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|785
1733407200000|2024-12-05 14:00:00|||||||||291
1733407210000|2024-12-05 14:00:10|||||||||3
1733407220000|2024-12-05 14:00:20||144.94||144.99||144.99||144.94|8
1733407240000|2024-12-05 14:00:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|212
1733407250000|2024-12-05 14:00:50|||||||||13
1733407260000|2024-12-05 14:01:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|168
1733407270000|2024-12-05 14:01:10|145.07||145.02||145.07||145.02||21
1733407280000|2024-12-05 14:01:20|145.07||145.07||145.07||145.07||138
1733407290000|2024-12-05 14:01:30|145.02|144.99|145.02|144.94|145.07|144.99|145.02|144.94|14
1733407300000|2024-12-05 14:01:40|144.97|144.89|144.97|144.84|144.97|144.94|144.92|144.84|116
1733407310000|2024-12-05 14:01:50|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|0
1733407320000|2024-12-05 14:02:00|||||||||2
1733407330000|2024-12-05 14:02:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|131
1733407340000|2024-12-05 14:02:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|7
1733407350000|2024-12-05 14:02:30|144.97||144.92||144.97||144.92||5
1733407360000|2024-12-05 14:02:40|||||||||2
1733407370000|2024-12-05 14:02:50|||||||||50
1733407380000|2024-12-05 14:03:00||144.79||144.84||144.84||144.79|26
1733407390000|2024-12-05 14:03:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|107
1733407410000|2024-12-05 14:03:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|129
1733407420000|2024-12-05 14:03:40|144.92||144.87||144.92||144.87||13
1733407430000|2024-12-05 14:03:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.84|2
1733407440000|2024-12-05 14:04:00||144.79||144.84||144.84||144.79|0
1733407450000|2024-12-05 14:04:10||144.79||144.84||144.84||144.79|0
1733407460000|2024-12-05 14:04:20||144.79||144.84||144.84||144.79|0
1733407480000|2024-12-05 14:04:40|||||||||2
1733407490000|2024-12-05 14:04:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|158
1733407500000|2024-12-05 14:05:00|145.02||144.97||145.02||144.97||22
1733407510000|2024-12-05 14:05:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|51
1733407520000|2024-12-05 14:05:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|4
1733407530000|2024-12-05 14:05:30|||||||||110
1733407560000|2024-12-05 14:06:00|||||||||12
1733407570000|2024-12-05 14:06:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|404
1733407590000|2024-12-05 14:06:30|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|215
1733407600000|2024-12-05 14:06:40|||||||||105
1733407630000|2024-12-05 14:07:10|||||||||71
1733407640000|2024-12-05 14:07:20||144.94||144.94||144.94||144.94|98
1733407650000|2024-12-05 14:07:30|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|118
1733407670000|2024-12-05 14:07:50|||||||||4
1733407680000|2024-12-05 14:08:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|109
1733407690000|2024-12-05 14:08:10|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|88
1733407710000|2024-12-05 14:08:30|||||||||1
1733407720000|2024-12-05 14:08:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|500
1733407730000|2024-12-05 14:08:50|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|50
1733407740000|2024-12-05 14:09:00|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|25
1733407750000|2024-12-05 14:09:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1733407800000|2024-12-05 14:10:00|||||||||79
1733407820000|2024-12-05 14:10:20|||||||||50
1733407830000|2024-12-05 14:10:30|||||||||1
1733407840000|2024-12-05 14:10:40|||||||||1
1733407860000|2024-12-05 14:11:00|||||||||75
1733407900000|2024-12-05 14:11:40|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|1331
1733407910000|2024-12-05 14:11:50||145.14||145.19||145.19||145.14|134
1733407920000|2024-12-05 14:12:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|168
1733407930000|2024-12-05 14:12:10|||||||||1
1733407940000|2024-12-05 14:12:20|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|50
1733407950000|2024-12-05 14:12:30|145.12|145.04|145.17|145.04|145.17|145.09|145.12|145.04|5
1733407960000|2024-12-05 14:12:40|145.12||145.12||145.12||145.12||1
1733407970000|2024-12-05 14:12:50|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|1
1733407990000|2024-12-05 14:13:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1733408010000|2024-12-05 14:13:30|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|117
1733408020000|2024-12-05 14:13:40|145.22||145.17||145.22||145.17||0
1733408030000|2024-12-05 14:13:50|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.14|30
1733408040000|2024-12-05 14:14:00||145.09||145.09||145.14||145.09|0
1733408050000|2024-12-05 14:14:10|145.17||145.17||145.17||145.17||0
1733408060000|2024-12-05 14:14:20|145.22||145.22||145.22||145.22||50
1733408070000|2024-12-05 14:14:30|145.17||145.17||145.22||145.17||2
1733408080000|2024-12-05 14:14:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1733408090000|2024-12-05 14:14:50|||||||||146
1733408100000|2024-12-05 14:15:00|||||||||20062
1733408130000|2024-12-05 14:15:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|198
1733408140000|2024-12-05 14:15:40|||||||||51
1733408150000|2024-12-05 14:15:50|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|24
1733408160000|2024-12-05 14:16:00|145.22|145.19|145.27|145.19|145.27|145.19|145.22|145.14|175
1733408170000|2024-12-05 14:16:10|||||||||100
1733408180000|2024-12-05 14:16:20|145.32||145.27||145.32||145.27||133
1733408210000|2024-12-05 14:16:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|23
1733408220000|2024-12-05 14:17:00||145.19||145.24||145.24||145.19|205
1733408230000|2024-12-05 14:17:10|145.27|145.19|145.32|145.19|145.32|145.24|145.27|145.19|13
1733408240000|2024-12-05 14:17:20|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|1
1733408300000|2024-12-05 14:18:20|||||||||184
1733408310000|2024-12-05 14:18:30||145.14||145.14||145.19||145.14|8
1733408320000|2024-12-05 14:18:40||145.19||145.14||145.19||145.14|0
1733408330000|2024-12-05 14:18:50||145.19||145.19||145.19||145.14|0
1733408340000|2024-12-05 14:19:00|145.32|145.14|145.27|145.19|145.32|145.19|145.27|145.14|21
1733408350000|2024-12-05 14:19:10|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|116
1733408390000|2024-12-05 14:19:50|||||||||1
1733408400000|2024-12-05 14:20:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|122
1733408410000|2024-12-05 14:20:10|||||||||2
1733408420000|2024-12-05 14:20:20|||||||||123
1733408430000|2024-12-05 14:20:30|||||||||50
1733408450000|2024-12-05 14:20:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|18
1733408460000|2024-12-05 14:21:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|5
1733408470000|2024-12-05 14:21:10||145.19||145.24||145.24||145.19|58
1733408490000|2024-12-05 14:21:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|132
1733408520000|2024-12-05 14:22:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|72
1733408530000|2024-12-05 14:22:10|||||||||13
1733408540000|2024-12-05 14:22:20|||||||||6
1733408550000|2024-12-05 14:22:30|||||||||44
1733408570000|2024-12-05 14:22:50|||||||||124
1733408580000|2024-12-05 14:23:00|145.37||145.32||145.37||145.32||177
1733408600000|2024-12-05 14:23:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|6
1733408610000|2024-12-05 14:23:30|145.37||145.32||145.37||145.32||14
1733408620000|2024-12-05 14:23:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|76
1733408630000|2024-12-05 14:23:50|||||||||116
1733408640000|2024-12-05 14:24:00|||||||||1
1733408670000|2024-12-05 14:24:30|||||||||5
1733408690000|2024-12-05 14:24:50|||||||||172
1733408700000|2024-12-05 14:25:00|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|124
1733408710000|2024-12-05 14:25:10||145.29||145.29||145.29||145.24|1
1733408720000|2024-12-05 14:25:20|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|20
1733408730000|2024-12-05 14:25:30|145.37||145.32||145.37||145.32||1
1733408740000|2024-12-05 14:25:40|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|226
1733408750000|2024-12-05 14:25:50|||||||||7
1733408780000|2024-12-05 14:26:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|55
1733408790000|2024-12-05 14:26:30|||||||||1
1733408820000|2024-12-05 14:27:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|260
1733408830000|2024-12-05 14:27:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|116
1733408840000|2024-12-05 14:27:20|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|6
1733408850000|2024-12-05 14:27:30|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|41
1733408860000|2024-12-05 14:27:40|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|86
1733408870000|2024-12-05 14:27:50|145.47||145.42||145.47||145.42||1
1733408880000|2024-12-05 14:28:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|54
1733408900000|2024-12-05 14:28:20|||||||||2
1733408920000|2024-12-05 14:28:40|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|393
1733408930000|2024-12-05 14:28:50|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|40
1733408940000|2024-12-05 14:29:00|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|73
1733408950000|2024-12-05 14:29:10|145.42||145.37||145.42||145.37||1
1733408960000|2024-12-05 14:29:20|145.42||145.37||145.42||145.37||6
1733408980000|2024-12-05 14:29:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|128
1733408990000|2024-12-05 14:29:50|145.42||145.42||145.42||145.42||0
1733409000000|2024-12-05 14:30:00|145.47|145.29|145.47|145.39|145.47|145.39|145.47|145.29|1
1733409010000|2024-12-05 14:30:10|145.52||145.47||145.52||145.47||46
1733409020000|2024-12-05 14:30:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|218
1733409030000|2024-12-05 14:30:30|||||||||1
1733409040000|2024-12-05 14:30:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|69
1733409050000|2024-12-05 14:30:50|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|174
1733409060000|2024-12-05 14:31:00|145.62||145.57||145.62||145.57||24
1733409100000|2024-12-05 14:31:40|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|121
1733409110000|2024-12-05 14:31:50|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.54|90
1733409120000|2024-12-05 14:32:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|357
1733409130000|2024-12-05 14:32:10|||||||||229
1733409140000|2024-12-05 14:32:20|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|29
1733409150000|2024-12-05 14:32:30|145.57|145.39|145.47|145.39|145.57|145.39|145.47|145.39|292
1733409160000|2024-12-05 14:32:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|94
1733409170000|2024-12-05 14:32:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|142
1733409180000|2024-12-05 14:33:00|||||||||91
1733409190000|2024-12-05 14:33:10|||||||||62
1733409200000|2024-12-05 14:33:20|||||||||27
1733409210000|2024-12-05 14:33:30|||||||||166
1733409220000|2024-12-05 14:33:40|||||||||128
1733409230000|2024-12-05 14:33:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|279
1733409240000|2024-12-05 14:34:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|123
1733409260000|2024-12-05 14:34:20|||||||||285
1733409270000|2024-12-05 14:34:30|||||||||108
1733409280000|2024-12-05 14:34:40|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|33
1733409290000|2024-12-05 14:34:50|||||||||26
1733409310000|2024-12-05 14:35:10|||||||||3
1733409320000|2024-12-05 14:35:20|||||||||212
1733409330000|2024-12-05 14:35:30|||||||||652
1733409340000|2024-12-05 14:35:40|||||||||121
1733409350000|2024-12-05 14:35:50|||||||||202
1733409360000|2024-12-05 14:36:00|||||||||301
1733409370000|2024-12-05 14:36:10|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|1508
1733409380000|2024-12-05 14:36:20|||||||||56
1733409390000|2024-12-05 14:36:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|242
1733409400000|2024-12-05 14:36:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|227
1733409410000|2024-12-05 14:36:50|||||||||166
1733409420000|2024-12-05 14:37:00|||||||||261
1733409430000|2024-12-05 14:37:10|||||||||63
1733409440000|2024-12-05 14:37:20|||||||||1
1733409460000|2024-12-05 14:37:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|23
1733409470000|2024-12-05 14:37:50|145.82||145.77||145.82||145.77||0
1733409480000|2024-12-05 14:38:00|||||||||3
1733409500000|2024-12-05 14:38:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|313
1733409510000|2024-12-05 14:38:30|||||||||13
1733409520000|2024-12-05 14:38:40|145.77||145.72||145.77||145.72||102
1733409530000|2024-12-05 14:38:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|183
1733409540000|2024-12-05 14:39:00|145.77|145.69|145.77|145.69|145.82|145.69|145.77|145.69|162
1733409550000|2024-12-05 14:39:10|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|125
1733409560000|2024-12-05 14:39:20|145.77||145.77||145.82||145.77||10
1733409570000|2024-12-05 14:39:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|25
1733409590000|2024-12-05 14:39:50|||||||||1
1733409600000|2024-12-05 14:40:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|427
1733409610000|2024-12-05 14:40:10|||||||||86
1733409620000|2024-12-05 14:40:20|||||||||26
1733409630000|2024-12-05 14:40:30|||||||||277
1733409640000|2024-12-05 14:40:40|145.92|145.84|145.97|145.89|145.97|145.89|145.87|145.84|57
1733409650000|2024-12-05 14:40:50||145.84||145.89||145.89||145.84|185
1733409660000|2024-12-05 14:41:00|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|10
1733409670000|2024-12-05 14:41:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|64
1733409680000|2024-12-05 14:41:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|113
1733409690000|2024-12-05 14:41:30|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|32
1733409700000|2024-12-05 14:41:40|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|18
1733409710000|2024-12-05 14:41:50|145.92||145.92||145.92||145.87||52
1733409720000|2024-12-05 14:42:00|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|264
1733409730000|2024-12-05 14:42:10|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|131
1733409740000|2024-12-05 14:42:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|171
1733409750000|2024-12-05 14:42:30|||||||||100
1733409760000|2024-12-05 14:42:40|||||||||379
1733409770000|2024-12-05 14:42:50|||||||||73
1733409780000|2024-12-05 14:43:00|||||||||66
1733409790000|2024-12-05 14:43:10|||||||||55
1733409830000|2024-12-05 14:43:50|||||||||17
1733409840000|2024-12-05 14:44:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|171
1733409850000|2024-12-05 14:44:10|||||||||33
1733409860000|2024-12-05 14:44:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|30
1733409870000|2024-12-05 14:44:30|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|12
1733409880000|2024-12-05 14:44:40||145.84||145.89||145.89||145.84|0
1733409910000|2024-12-05 14:45:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|171
1733409920000|2024-12-05 14:45:20|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|123
1733409930000|2024-12-05 14:45:30|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|856
1733409940000|2024-12-05 14:45:40|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|44
1733409960000|2024-12-05 14:46:00|||||||||5
1733409970000|2024-12-05 14:46:10|||||||||544
1733409980000|2024-12-05 14:46:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|92
1733409990000|2024-12-05 14:46:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|15
1733410000000|2024-12-05 14:46:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1211
1733410020000|2024-12-05 14:47:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|15
1733410030000|2024-12-05 14:47:10|||||||||1
1733410050000|2024-12-05 14:47:30|||||||||64
1733410070000|2024-12-05 14:47:50|||||||||1
1733410100000|2024-12-05 14:48:20|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|42
1733410110000|2024-12-05 14:48:30|145.82|145.79|145.82|145.74|145.87|145.79|145.82|145.74|220
1733410120000|2024-12-05 14:48:40|||||||||26
1733410130000|2024-12-05 14:48:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|300
1733410140000|2024-12-05 14:49:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|8
1733410150000|2024-12-05 14:49:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|23
1733410160000|2024-12-05 14:49:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|131
1733410180000|2024-12-05 14:49:40|||||||||4
1733410190000|2024-12-05 14:49:50||145.79||145.84||145.84||145.79|109
1733410200000|2024-12-05 14:50:00||145.79||145.84||145.84||145.79|0
1733410210000|2024-12-05 14:50:10|||||||||55
1733410230000|2024-12-05 14:50:30|||||||||3
1733410240000|2024-12-05 14:50:40|||||||||1
1733410250000|2024-12-05 14:50:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|59
1733410260000|2024-12-05 14:51:00|||||||||97
1733410290000|2024-12-05 14:51:30|||||||||34
1733410300000|2024-12-05 14:51:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|193
1733410310000|2024-12-05 14:51:50|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|69
1733410320000|2024-12-05 14:52:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|2
1733410330000|2024-12-05 14:52:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|3
1733410350000|2024-12-05 14:52:30|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|1
1733410360000|2024-12-05 14:52:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|79
1733410370000|2024-12-05 14:52:50|||||||||3
1733410380000|2024-12-05 14:53:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|307
1733410390000|2024-12-05 14:53:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|5
1733410400000|2024-12-05 14:53:20|||||||||1
1733410420000|2024-12-05 14:53:40||145.79||145.84||145.84||145.79|31
1733410430000|2024-12-05 14:53:50|||||||||3
1733410440000|2024-12-05 14:54:00||145.79||145.84||145.84||145.79|40
1733410450000|2024-12-05 14:54:10|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|6
1733410460000|2024-12-05 14:54:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|22
1733410470000|2024-12-05 14:54:30||145.79||145.84||145.84||145.79|1
1733410480000|2024-12-05 14:54:40|||||||||1
1733410490000|2024-12-05 14:54:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|90
1733410500000|2024-12-05 14:55:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|42
1733410510000|2024-12-05 14:55:10|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|2
1733410540000|2024-12-05 14:55:40|||||||||33
1733410560000|2024-12-05 14:56:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|113
1733410570000|2024-12-05 14:56:10|||||||||11
1733410580000|2024-12-05 14:56:20|146.02||145.97||146.02||145.97||4
1733410590000|2024-12-05 14:56:30|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|51
1733410600000|2024-12-05 14:56:40|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|63
1733410610000|2024-12-05 14:56:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|11
1733410620000|2024-12-05 14:57:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|23
1733410640000|2024-12-05 14:57:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|73
1733410650000|2024-12-05 14:57:30|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|36
1733410660000|2024-12-05 14:57:40|146.02||146.02||146.02||146.02||0
1733410670000|2024-12-05 14:57:50|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|228
1733410680000|2024-12-05 14:58:00|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|60
1733410690000|2024-12-05 14:58:10|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|1
1733410700000|2024-12-05 14:58:20|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|4
1733410720000|2024-12-05 14:58:40|||||||||1
1733410760000|2024-12-05 14:59:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|75
1733410770000|2024-12-05 14:59:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|3
1733410790000|2024-12-05 14:59:50|||||||||1
1733410800000|2024-12-05 15:00:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|13
1733410810000|2024-12-05 15:00:10|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|119
1733410820000|2024-12-05 15:00:20|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|27
1733410830000|2024-12-05 15:00:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|25
1733410840000|2024-12-05 15:00:40|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.19|32
1733410850000|2024-12-05 15:00:50|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|36
1733410880000|2024-12-05 15:01:20|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|106
1733410890000|2024-12-05 15:01:30|146.22||146.22||146.22||146.17||28
1733410900000|2024-12-05 15:01:40|146.17||146.17||146.22||146.17||10
1733410910000|2024-12-05 15:01:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|20
1733410920000|2024-12-05 15:02:00|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|53
1733410930000|2024-12-05 15:02:10|146.22||146.27||146.27||146.22||3
1733410940000|2024-12-05 15:02:20|146.32|146.19|146.37|146.29|146.37|146.29|146.32|146.19|864
1733410950000|2024-12-05 15:02:30|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|47
1733410960000|2024-12-05 15:02:40|||||||||13
1733410980000|2024-12-05 15:03:00|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|112
1733410990000|2024-12-05 15:03:10|146.37||146.42||146.42||146.37||0
1733411000000|2024-12-05 15:03:20|146.37||146.37||146.42||146.37||0
1733411030000|2024-12-05 15:03:50|146.42||146.37||146.42||146.37||79
1733411050000|2024-12-05 15:04:10|||||||||61
1733411070000|2024-12-05 15:04:30|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|158
1733411080000|2024-12-05 15:04:40|||||||||65
1733411090000|2024-12-05 15:04:50|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|65
1733411100000|2024-12-05 15:05:00|||||||||11
1733411120000|2024-12-05 15:05:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|29
1733411130000|2024-12-05 15:05:30|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|47
1733411140000|2024-12-05 15:05:40|146.32||146.27||146.32||146.27||18
1733411150000|2024-12-05 15:05:50|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|36
1733411160000|2024-12-05 15:06:00|146.37||146.32||146.37||146.32||22
1733411180000|2024-12-05 15:06:20|||||||||325
1733411190000|2024-12-05 15:06:30|146.37|146.19|146.32|146.24|146.37|146.24|146.32|146.19|502
1733411200000|2024-12-05 15:06:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|25
1733411210000|2024-12-05 15:06:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|8
1733411260000|2024-12-05 15:07:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|68
1733411290000|2024-12-05 15:08:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|20
1733411300000|2024-12-05 15:08:20|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|48
1733411310000|2024-12-05 15:08:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|11
1733411320000|2024-12-05 15:08:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|15
1733411330000|2024-12-05 15:08:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|25
1733411340000|2024-12-05 15:09:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|85
1733411350000|2024-12-05 15:09:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|215
1733411360000|2024-12-05 15:09:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|42
1733411370000|2024-12-05 15:09:30|||||||||335
1733411380000|2024-12-05 15:09:40|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|135
1733411390000|2024-12-05 15:09:50|||||||||2160
1733411400000|2024-12-05 15:10:00|||||||||258
1733411410000|2024-12-05 15:10:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|29
1733411420000|2024-12-05 15:10:20|146.17||146.12||146.17||146.12||1
1733411430000|2024-12-05 15:10:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|99
1733411450000|2024-12-05 15:10:50|146.22||146.17||146.22||146.17||0
1733411460000|2024-12-05 15:11:00|||||||||84
1733411480000|2024-12-05 15:11:20|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|36
1733411490000|2024-12-05 15:11:30|146.12|145.99|146.07|145.99|146.17|145.99|146.07|145.99|207
1733411500000|2024-12-05 15:11:40|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|9
1733411520000|2024-12-05 15:12:00|||||||||5
1733411530000|2024-12-05 15:12:10|||||||||1
1733411540000|2024-12-05 15:12:20|||||||||10
1733411560000|2024-12-05 15:12:40|||||||||82
1733411580000|2024-12-05 15:13:00|||||||||3
1733411590000|2024-12-05 15:13:10|||||||||151
1733411600000|2024-12-05 15:13:20|||||||||1
1733411610000|2024-12-05 15:13:30|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|81
1733411620000|2024-12-05 15:13:40|146.12||146.07||146.12||146.07||0
1733411630000|2024-12-05 15:13:50|||||||||4
1733411640000|2024-12-05 15:14:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|12
1733411650000|2024-12-05 15:14:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|32
1733411660000|2024-12-05 15:14:20|||||||||36
1733411670000|2024-12-05 15:14:30|||||||||86
1733411680000|2024-12-05 15:14:40|146.02|145.94|146.02|145.94|146.02|145.99|146.02|145.94|116
1733411690000|2024-12-05 15:14:50|146.07||146.02||146.07||146.02||97
1733411700000|2024-12-05 15:15:00|||||||||87
1733411710000|2024-12-05 15:15:10||145.89||145.89||145.89||145.89|82
1733411720000|2024-12-05 15:15:20|146.07|145.94|146.07|145.94|146.07|145.99|146.02|145.89|370
1733411730000|2024-12-05 15:15:30|146.12|145.99|146.07|145.99|146.12|146.04|146.07|145.99|66
1733411740000|2024-12-05 15:15:40|||||||||8
1733411750000|2024-12-05 15:15:50|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|41
1733411760000|2024-12-05 15:16:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1733411770000|2024-12-05 15:16:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|52
1733411780000|2024-12-05 15:16:20|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|41
1733411790000|2024-12-05 15:16:30|||||||||140
1733411800000|2024-12-05 15:16:40|||||||||210
1733411820000|2024-12-05 15:17:00|||||||||6
1733411840000|2024-12-05 15:17:20|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|7
1733411850000|2024-12-05 15:17:30||145.84||145.84||145.84||145.84|0
1733411860000|2024-12-05 15:17:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|599
1733411870000|2024-12-05 15:17:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|32
1733411890000|2024-12-05 15:18:10|||||||||7
1733411900000|2024-12-05 15:18:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|49
1733411930000|2024-12-05 15:18:50|||||||||2
1733411950000|2024-12-05 15:19:10|146.07||146.02||146.07||146.02||24
1733411970000|2024-12-05 15:19:30|||||||||5
1733411980000|2024-12-05 15:19:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|25
1733412000000|2024-12-05 15:20:00|||||||||17
1733412010000|2024-12-05 15:20:10|||||||||3
1733412020000|2024-12-05 15:20:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|107
1733412030000|2024-12-05 15:20:30|||||||||28
1733412040000|2024-12-05 15:20:40|||||||||15
1733412060000|2024-12-05 15:21:00|||||||||1
1733412070000|2024-12-05 15:21:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|414
1733412080000|2024-12-05 15:21:20|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|131
1733412090000|2024-12-05 15:21:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|203
1733412100000|2024-12-05 15:21:40|||||||||19
1733412110000|2024-12-05 15:21:50|||||||||3
1733412120000|2024-12-05 15:22:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|44
1733412130000|2024-12-05 15:22:10|||||||||3
1733412150000|2024-12-05 15:22:30||145.94||145.94||145.94||145.94|286
1733412160000|2024-12-05 15:22:40|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|20
1733412180000|2024-12-05 15:23:00||145.94||145.99||145.99||145.94|12
1733412200000|2024-12-05 15:23:20|||||||||94
1733412210000|2024-12-05 15:23:30|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|137
1733412220000|2024-12-05 15:23:40|146.07||146.02||146.07||146.02||55
1733412250000|2024-12-05 15:24:10|146.07||146.02||146.07||146.02||123
1733412260000|2024-12-05 15:24:20|||||||||15
1733412270000|2024-12-05 15:24:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|107
1733412280000|2024-12-05 15:24:40|||||||||1
1733412300000|2024-12-05 15:25:00|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|87
1733412340000|2024-12-05 15:25:40|||||||||4
1733412350000|2024-12-05 15:25:50|||||||||33
1733412360000|2024-12-05 15:26:00|145.87|145.79|145.92|145.79|145.92|145.84|145.87|145.79|81
1733412370000|2024-12-05 15:26:10||145.84||145.84||145.84||145.84|0
1733412400000|2024-12-05 15:26:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|12
1733412410000|2024-12-05 15:26:50|||||||||46
1733412430000|2024-12-05 15:27:10|||||||||2
1733412450000|2024-12-05 15:27:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|4
1733412510000|2024-12-05 15:28:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|142
1733412530000|2024-12-05 15:28:50|||||||||27
1733412540000|2024-12-05 15:29:00|||||||||232
1733412560000|2024-12-05 15:29:20|||||||||5
1733412570000|2024-12-05 15:29:30|||||||||1
1733412580000|2024-12-05 15:29:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|186
1733412610000|2024-12-05 15:30:10|||||||||160
1733412640000|2024-12-05 15:30:40|145.87|145.79|145.92|145.84|145.97|145.89|145.87|145.79|166
1733412650000|2024-12-05 15:30:50|||||||||3
1733412670000|2024-12-05 15:31:10|||||||||3
1733412680000|2024-12-05 15:31:20|||||||||82
1733412700000|2024-12-05 15:31:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|65
1733412720000|2024-12-05 15:32:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|32
1733412730000|2024-12-05 15:32:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|29
1733412750000|2024-12-05 15:32:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|70
1733412770000|2024-12-05 15:32:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|68
1733412780000|2024-12-05 15:33:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|71
1733412810000|2024-12-05 15:33:30|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|46
1733412820000|2024-12-05 15:33:40|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|11
1733412830000|2024-12-05 15:33:50|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|107
1733412840000|2024-12-05 15:34:00|145.97||145.97||145.97||145.97||26
1733412850000|2024-12-05 15:34:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|5
1733412860000|2024-12-05 15:34:20||145.89||145.89||145.94||145.89|11
1733412870000|2024-12-05 15:34:30|145.97||145.97||146.02||145.97||2
1733412900000|2024-12-05 15:35:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|745
1733412920000|2024-12-05 15:35:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|40
1733412930000|2024-12-05 15:35:30|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|23
1733412940000|2024-12-05 15:35:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|28
1733412950000|2024-12-05 15:35:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|36
1733412960000|2024-12-05 15:36:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|500
1733412970000|2024-12-05 15:36:10|||||||||1
1733412990000|2024-12-05 15:36:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|40
1733413000000|2024-12-05 15:36:40|||||||||2400
1733413020000|2024-12-05 15:37:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|39
1733413030000|2024-12-05 15:37:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|21
1733413060000|2024-12-05 15:37:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|9
1733413080000|2024-12-05 15:38:00|||||||||5
1733413090000|2024-12-05 15:38:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|69
1733413110000|2024-12-05 15:38:30|||||||||5
1733413150000|2024-12-05 15:39:10|||||||||3
1733413160000|2024-12-05 15:39:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1115
1733413200000|2024-12-05 15:40:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|130
1733413220000|2024-12-05 15:40:20|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|241
1733413230000|2024-12-05 15:40:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|13
1733413240000|2024-12-05 15:40:40|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|214
1733413260000|2024-12-05 15:41:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|16
1733413270000|2024-12-05 15:41:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|154
1733413310000|2024-12-05 15:41:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|111
1733413320000|2024-12-05 15:42:00||145.99||145.99||145.99||145.99|33
1733413330000|2024-12-05 15:42:10|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|311
1733413340000|2024-12-05 15:42:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|55
1733413350000|2024-12-05 15:42:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|3
1733413400000|2024-12-05 15:43:20|||||||||50
1733413490000|2024-12-05 15:44:50|||||||||7
1733413500000|2024-12-05 15:45:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|201
1733413520000|2024-12-05 15:45:20|||||||||7
1733413530000|2024-12-05 15:45:30|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|268
1733413550000|2024-12-05 15:45:50|||||||||140
1733413590000|2024-12-05 15:46:30|||||||||4
1733413610000|2024-12-05 15:46:50|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|58
1733413630000|2024-12-05 15:47:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|105
1733413650000|2024-12-05 15:47:30|||||||||35
1733413700000|2024-12-05 15:48:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|113
1733413710000|2024-12-05 15:48:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|39
1733413750000|2024-12-05 15:49:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|150
1733413770000|2024-12-05 15:49:30|||||||||35
1733413780000|2024-12-05 15:49:40|||||||||5
1733413810000|2024-12-05 15:50:10|||||||||4
1733413820000|2024-12-05 15:50:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|298
1733413830000|2024-12-05 15:50:30|||||||||56
1733413840000|2024-12-05 15:50:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|74
1733413850000|2024-12-05 15:50:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|31
1733413860000|2024-12-05 15:51:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|102
1733413870000|2024-12-05 15:51:10|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|74
1733413880000|2024-12-05 15:51:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|73
1733413900000|2024-12-05 15:51:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|101
1733413920000|2024-12-05 15:52:00|||||||||3
1733413930000|2024-12-05 15:52:10|||||||||34
1733413940000|2024-12-05 15:52:20|||||||||45
1733413970000|2024-12-05 15:52:50|||||||||84
1733413980000|2024-12-05 15:53:00|146.22|146.14|146.12|146.04|146.22|146.14|146.12|146.04|1275
1733413990000|2024-12-05 15:53:10|||||||||612
1733414000000|2024-12-05 15:53:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|150
1733414010000|2024-12-05 15:53:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|169
1733414020000|2024-12-05 15:53:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|443
1733414030000|2024-12-05 15:53:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|324
1733414040000|2024-12-05 15:54:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|321
1733414060000|2024-12-05 15:54:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|317
1733414070000|2024-12-05 15:54:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|89
1733414090000|2024-12-05 15:54:50|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|320
1733414100000|2024-12-05 15:55:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|8
1733414120000|2024-12-05 15:55:20|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|53
1733414130000|2024-12-05 15:55:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|55
1733414140000|2024-12-05 15:55:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|70
1733414150000|2024-12-05 15:55:50|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|27
1733414160000|2024-12-05 15:56:00|||||||||108
1733414170000|2024-12-05 15:56:10|||||||||24
1733414210000|2024-12-05 15:56:50||146.04||146.04||146.09||146.04|152
1733414220000|2024-12-05 15:57:00|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|0
1733414290000|2024-12-05 15:58:10|||||||||3
1733414300000|2024-12-05 15:58:20|||||||||130
1733414340000|2024-12-05 15:59:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|193
1733414350000|2024-12-05 15:59:10|||||||||71
1733414360000|2024-12-05 15:59:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|131
1733414370000|2024-12-05 15:59:30|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|12
1733414390000|2024-12-05 15:59:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|55
1733414400000|2024-12-05 16:00:00|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|219
1733414410000|2024-12-05 16:00:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|116
1733414420000|2024-12-05 16:00:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|74
1733414430000|2024-12-05 16:00:30|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|13
1733414440000|2024-12-05 16:00:40|146.12|146.09|146.17|146.09|146.17|146.09|146.12|146.09|12
1733414450000|2024-12-05 16:00:50|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|94
1733414460000|2024-12-05 16:01:00|||||||||28
1733414470000|2024-12-05 16:01:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|479
1733414500000|2024-12-05 16:01:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|206
1733414520000|2024-12-05 16:02:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|223
1733414540000|2024-12-05 16:02:20|||||||||2
1733414550000|2024-12-05 16:02:30||146.09||146.09||146.09||146.09|69
1733414560000|2024-12-05 16:02:40|146.17||146.17||146.17||146.17||0
1733414570000|2024-12-05 16:02:50|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|6
1733414580000|2024-12-05 16:03:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|0
1733414630000|2024-12-05 16:03:50|||||||||10
1733414640000|2024-12-05 16:04:00|||||||||310
1733414670000|2024-12-05 16:04:30|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|475
1733414680000|2024-12-05 16:04:40|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|66
1733414690000|2024-12-05 16:04:50|||||||||11
1733414700000|2024-12-05 16:05:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|62
1733414710000|2024-12-05 16:05:10|||||||||15
1733414750000|2024-12-05 16:05:50|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|83
1733414770000|2024-12-05 16:06:10|||||||||1
1733414780000|2024-12-05 16:06:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|62
1733414790000|2024-12-05 16:06:30|||||||||1
1733414800000|2024-12-05 16:06:40|||||||||2
1733414840000|2024-12-05 16:07:20|||||||||1
1733414850000|2024-12-05 16:07:30|||||||||37
1733414860000|2024-12-05 16:07:40|||||||||5
1733414870000|2024-12-05 16:07:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|245
1733414880000|2024-12-05 16:08:00|||||||||6
1733414890000|2024-12-05 16:08:10|146.17|146.09|146.22|146.14|146.27|146.14|146.17|146.09|772
1733414900000|2024-12-05 16:08:20|||||||||45
1733414910000|2024-12-05 16:08:30|||||||||15
1733414920000|2024-12-05 16:08:40|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|220
1733414930000|2024-12-05 16:08:50|||||||||2
1733414940000|2024-12-05 16:09:00|||||||||15
1733414950000|2024-12-05 16:09:10|||||||||416
1733414960000|2024-12-05 16:09:20|||||||||1217
1733414970000|2024-12-05 16:09:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|217
1733414980000|2024-12-05 16:09:40||146.09||146.14||146.14||146.09|206
1733414990000|2024-12-05 16:09:50||146.09||146.14||146.14||146.09|34
1733415000000|2024-12-05 16:10:00|||||||||29
1733415010000|2024-12-05 16:10:10|||||||||22
1733415020000|2024-12-05 16:10:20|||||||||152
1733415030000|2024-12-05 16:10:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|315
1733415040000|2024-12-05 16:10:40|||||||||9
1733415050000|2024-12-05 16:10:50|||||||||21
1733415060000|2024-12-05 16:11:00|||||||||437
1733415080000|2024-12-05 16:11:20|||||||||43
1733415090000|2024-12-05 16:11:30|||||||||33
1733415100000|2024-12-05 16:11:40|||||||||17
1733415110000|2024-12-05 16:11:50|||||||||18
1733415120000|2024-12-05 16:12:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|234
1733415130000|2024-12-05 16:12:10|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|269
1733415140000|2024-12-05 16:12:20|||||||||17
1733415150000|2024-12-05 16:12:30|||||||||20
1733415160000|2024-12-05 16:12:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|318
1733415170000|2024-12-05 16:12:50|||||||||114
1733415180000|2024-12-05 16:13:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|207
1733415190000|2024-12-05 16:13:10|||||||||22
1733415200000|2024-12-05 16:13:20|||||||||3
1733415210000|2024-12-05 16:13:30|||||||||17
1733415220000|2024-12-05 16:13:40|||||||||35
1733415230000|2024-12-05 16:13:50|||||||||15
1733415240000|2024-12-05 16:14:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|302
1733415260000|2024-12-05 16:14:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|40
1733415270000|2024-12-05 16:14:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|31
1733415280000|2024-12-05 16:14:40|||||||||18
1733415290000|2024-12-05 16:14:50|||||||||18
1733415300000|2024-12-05 16:15:00|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|1392
1733415310000|2024-12-05 16:15:10||145.94||145.99||145.99||145.94|100
1733415320000|2024-12-05 16:15:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|873
1733415330000|2024-12-05 16:15:30|||||||||35
1733415340000|2024-12-05 16:15:40|||||||||233
1733415350000|2024-12-05 16:15:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|100
1733415360000|2024-12-05 16:16:00|||||||||19
1733415370000|2024-12-05 16:16:10|||||||||146
1733415380000|2024-12-05 16:16:20|||||||||308
1733415390000|2024-12-05 16:16:30|||||||||24
1733415400000|2024-12-05 16:16:40|||||||||14
1733415410000|2024-12-05 16:16:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|89
1733415430000|2024-12-05 16:17:10|||||||||201
1733415450000|2024-12-05 16:17:30|||||||||12
1733415460000|2024-12-05 16:17:40|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|177
1733415470000|2024-12-05 16:17:50|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|111
1733415480000|2024-12-05 16:18:00|||||||||4
1733415490000|2024-12-05 16:18:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|239
1733415500000|2024-12-05 16:18:20|||||||||1
1733415510000|2024-12-05 16:18:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|39
1733415520000|2024-12-05 16:18:40|||||||||23
1733415530000|2024-12-05 16:18:50|||||||||1
1733415550000|2024-12-05 16:19:10|||||||||91
1733415570000|2024-12-05 16:19:30|||||||||35
1733415580000|2024-12-05 16:19:40|||||||||47
1733415590000|2024-12-05 16:19:50|||||||||239
1733415600000|2024-12-05 16:20:00|||||||||62
1733415610000|2024-12-05 16:20:10|||||||||167
1733415620000|2024-12-05 16:20:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|188
1733415630000|2024-12-05 16:20:30||145.99||146.04||146.04||145.99|208
1733415650000|2024-12-05 16:20:50|||||||||373
1733415660000|2024-12-05 16:21:00|||||||||48
1733415670000|2024-12-05 16:21:10|||||||||52
1733415680000|2024-12-05 16:21:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|180
1733415690000|2024-12-05 16:21:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|223
1733415700000|2024-12-05 16:21:40|||||||||834
1733415710000|2024-12-05 16:21:50|||||||||3
1733415720000|2024-12-05 16:22:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|377
1733415730000|2024-12-05 16:22:10|||||||||1
1733415750000|2024-12-05 16:22:30|||||||||4
1733415760000|2024-12-05 16:22:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|251
1733415770000|2024-12-05 16:22:50||146.09||146.14||146.14||146.09|84
1733415780000|2024-12-05 16:23:00|||||||||36
1733415790000|2024-12-05 16:23:10|||||||||12
1733415810000|2024-12-05 16:23:30|||||||||106
1733415840000|2024-12-05 16:24:00|||||||||2
1733415860000|2024-12-05 16:24:20|||||||||4
1733415870000|2024-12-05 16:24:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|611
1733415880000|2024-12-05 16:24:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|152
1733415890000|2024-12-05 16:24:50|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|42
1733415910000|2024-12-05 16:25:10|||||||||4
1733415920000|2024-12-05 16:25:20|||||||||1
1733415930000|2024-12-05 16:25:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|167
1733415940000|2024-12-05 16:25:40|||||||||109
1733415950000|2024-12-05 16:25:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|432
1733415960000|2024-12-05 16:26:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|612
1733415970000|2024-12-05 16:26:10|||||||||5
1733415980000|2024-12-05 16:26:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|60
1733415990000|2024-12-05 16:26:30|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|523
1733416000000|2024-12-05 16:26:40|||||||||1
1733416010000|2024-12-05 16:26:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|916
1733416030000|2024-12-05 16:27:10|||||||||177
1733416040000|2024-12-05 16:27:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|168
1733416050000|2024-12-05 16:27:30|||||||||96
1733416060000|2024-12-05 16:27:40|||||||||20
1733416070000|2024-12-05 16:27:50|||||||||184
1733416080000|2024-12-05 16:28:00|||||||||108
1733416090000|2024-12-05 16:28:10|||||||||15
1733416100000|2024-12-05 16:28:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|886
1733416110000|2024-12-05 16:28:30|||||||||22
1733416120000|2024-12-05 16:28:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|909
1733416130000|2024-12-05 16:28:50|||||||||42
1733416140000|2024-12-05 16:29:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|460
1733416150000|2024-12-05 16:29:10|||||||||21
1733416160000|2024-12-05 16:29:20|||||||||52
1733416170000|2024-12-05 16:29:30|||||||||43
1733416180000|2024-12-05 16:29:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1099
1733416190000|2024-12-05 16:29:50|||||||||894
1733416200000|2024-12-05 16:30:00|||||||||888
1733416210000|2024-12-05 16:30:10|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|344
1733416220000|2024-12-05 16:30:20||146.34||146.34||146.34||146.34|88
1733416230000|2024-12-05 16:30:30|||||||||307
1733416240000|2024-12-05 16:30:40|||||||||190
1733416250000|2024-12-05 16:30:50|||||||||156
1733416260000|2024-12-05 16:31:00|||||||||111
1733416270000|2024-12-05 16:31:10|||||||||291
1733416280000|2024-12-05 16:31:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|356
1733416290000|2024-12-05 16:31:30|||||||||293
1733416300000|2024-12-05 16:31:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|441
1733416310000|2024-12-05 16:31:50|||||||||508
1733416320000|2024-12-05 16:32:00|||||||||171
1733416330000|2024-12-05 16:32:10|||||||||4505
1733416340000|2024-12-05 16:32:20|||||||||672
1733416350000|2024-12-05 16:32:30|||||||||148
1733416360000|2024-12-05 16:32:40|||||||||965
1733416370000|2024-12-05 16:32:50|||||||||544
1733416380000|2024-12-05 16:33:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|878
1733416390000|2024-12-05 16:33:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|462
1733416400000|2024-12-05 16:33:20|||||||||344
1733416410000|2024-12-05 16:33:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|382
1733416420000|2024-12-05 16:33:40|||||||||121
1733416430000|2024-12-05 16:33:50|||||||||130
1733416440000|2024-12-05 16:34:00|||||||||201
1733416450000|2024-12-05 16:34:10|||||||||175
1733416460000|2024-12-05 16:34:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|921
1733416470000|2024-12-05 16:34:30|||||||||1597
1733416480000|2024-12-05 16:34:40||146.24||146.29||146.29||146.24|1144
1733416490000|2024-12-05 16:34:50|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|1405
1733416500000|2024-12-05 16:35:00|146.42|146.34|146.47|146.39|146.47|146.39|146.37|146.29|1905
1733416510000|2024-12-05 16:35:10|||||||||369
1733416520000|2024-12-05 16:35:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|721
1733416530000|2024-12-05 16:35:30|||||||||550
1733416540000|2024-12-05 16:35:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|871
1733416550000|2024-12-05 16:35:50|||||||||77
1733416560000|2024-12-05 16:36:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|566
1733416570000|2024-12-05 16:36:10|||||||||686
1733416580000|2024-12-05 16:36:20|||||||||20
1733416590000|2024-12-05 16:36:30||146.29||146.29||146.29||146.29|757
1733416600000|2024-12-05 16:36:40|146.37||146.37||146.37||146.37||55
1733416610000|2024-12-05 16:36:50|||||||||5
1733416620000|2024-12-05 16:37:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|384
1733416650000|2024-12-05 16:37:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|285
1733416660000|2024-12-05 16:37:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|153
1733416670000|2024-12-05 16:37:50|||||||||16
1733416700000|2024-12-05 16:38:20|||||||||79
1733416710000|2024-12-05 16:38:30|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|558
1733416730000|2024-12-05 16:38:50||146.29||146.24||146.29||146.24|20
1733416740000|2024-12-05 16:39:00|146.32||146.32||146.32||146.32||0
1733416770000|2024-12-05 16:39:30|||||||||28544
1733416780000|2024-12-05 16:39:40|||||||||70
1733416810000|2024-12-05 16:40:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|192
1733416840000|2024-12-05 16:40:40|||||||||132
1733416860000|2024-12-05 16:41:00|||||||||2
1733416890000|2024-12-05 16:41:30|||||||||150
1733416900000|2024-12-05 16:41:40|||||||||9411
1733416910000|2024-12-05 16:41:50|||||||||224
1733416920000|2024-12-05 16:42:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|123
1733416940000|2024-12-05 16:42:20|||||||||9
1733416950000|2024-12-05 16:42:30|||||||||118
1733416990000|2024-12-05 16:43:10|||||||||104
1733417070000|2024-12-05 16:44:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|298
1733417080000|2024-12-05 16:44:40|||||||||10
1733417120000|2024-12-05 16:45:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|55
1733417130000|2024-12-05 16:45:30|||||||||1
1733417150000|2024-12-05 16:45:50|||||||||3
1733417160000|2024-12-05 16:46:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|89
1733417190000|2024-12-05 16:46:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|383
1733417230000|2024-12-05 16:47:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|65
1733417240000|2024-12-05 16:47:20|146.42||146.42||146.42||146.42||22
1733417250000|2024-12-05 16:47:30||146.34||146.34||146.34||146.34|15
1733417270000|2024-12-05 16:47:50|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|1
1733417330000|2024-12-05 16:48:50|||||||||30
1733417360000|2024-12-05 16:49:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|216
1733417400000|2024-12-05 16:50:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|101
1733417520000|2024-12-05 16:52:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|548
1733417550000|2024-12-05 16:52:30|||||||||261
1733417560000|2024-12-05 16:52:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|695
1733417570000|2024-12-05 16:52:50|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|172
1733417600000|2024-12-05 16:53:20|||||||||23
1733417610000|2024-12-05 16:53:30|||||||||7
1733417640000|2024-12-05 16:54:00|||||||||8
1733417760000|2024-12-05 16:56:00|||||||||201
1733417810000|2024-12-05 16:56:50|||||||||276
1733417830000|2024-12-05 16:57:10|||||||||64
1733417880000|2024-12-05 16:58:00|||||||||8
1733417910000|2024-12-05 16:58:30|||||||||53
1733417930000|2024-12-05 16:58:50|||||||||55
1733417960000|2024-12-05 16:59:20|||||||||65
1733417980000|2024-12-05 16:59:40|||||||||302
1733417990000|2024-12-05 16:59:50|||||||||25
1733418020000|2024-12-05 17:00:20|||||||||109
1733418220000|2024-12-05 17:03:40|||||||||1
1733418260000|2024-12-05 17:04:20|||||||||1
1733418280000|2024-12-05 17:04:40|||||||||3001
1733418320000|2024-12-05 17:05:20|||||||||1
1733418340000|2024-12-05 17:05:40|||||||||1
1733418390000|2024-12-05 17:06:30|||||||||1
1733418420000|2024-12-05 17:07:00|||||||||101
1733418460000|2024-12-05 17:07:40|||||||||1
1733418490000|2024-12-05 17:08:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|156
1733418500000|2024-12-05 17:08:20|||||||||1
1733418530000|2024-12-05 17:08:50|||||||||1
1733418560000|2024-12-05 17:09:20|||||||||1
1733418600000|2024-12-05 17:10:00|||||||||1
1733418630000|2024-12-05 17:10:30|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|321
1733418650000|2024-12-05 17:10:50|146.52||146.52||146.52||146.52||0
1733418660000|2024-12-05 17:11:00|||||||||1
1733418690000|2024-12-05 17:11:30|||||||||1
1733418720000|2024-12-05 17:12:00|||||||||1
1733418740000|2024-12-05 17:12:20|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|113
1733418750000|2024-12-05 17:12:30|146.47||146.47||146.47||146.47||0
1733418760000|2024-12-05 17:12:40|146.52||146.47||146.52||146.47||46
1733418770000|2024-12-05 17:12:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|24
1733418780000|2024-12-05 17:13:00|||||||||1
1733418990000|2024-12-05 17:16:30|||||||||1
1733419020000|2024-12-05 17:17:00|||||||||1
1733419030000|2024-12-05 17:17:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|150
1733419090000|2024-12-05 17:18:10|||||||||8
1733419140000|2024-12-05 17:19:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|82
1733419200000|2024-12-05 17:20:00|||||||||1
1733419240000|2024-12-05 17:20:40|||||||||1
1733419260000|2024-12-05 17:21:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|32
1733419300000|2024-12-05 17:21:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|9
1733419310000|2024-12-05 17:21:50||146.39||146.44||146.44||146.39|0
1733419320000|2024-12-05 17:22:00|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|26
1733419340000|2024-12-05 17:22:20|146.47||146.47||146.47||146.47||0
1733419510000|2024-12-05 17:25:10|||||||||100
1733419530000|2024-12-05 17:25:30|||||||||3
1733419560000|2024-12-05 17:26:00|||||||||1
1733419610000|2024-12-05 17:26:50|||||||||1
1733419650000|2024-12-05 17:27:30|||||||||51
1733419670000|2024-12-05 17:27:50|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|50
1733419770000|2024-12-05 17:29:30|||||||||33
1733419780000|2024-12-05 17:29:40|||||||||1
1733419850000|2024-12-05 17:30:50|||||||||105
1733419950000|2024-12-05 17:32:30|||||||||83
1733420000000|2024-12-05 17:33:20|||||||||2
1733420160000|2024-12-05 17:36:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|125
1733420180000|2024-12-05 17:36:20|||||||||5
1733420190000|2024-12-05 17:36:30||146.39||146.44||146.44||146.39|0
1733420200000|2024-12-05 17:36:40||146.39||146.44||146.44||146.39|2
1733420210000|2024-12-05 17:36:50||146.39||146.44||146.44||146.39|17
1733420250000|2024-12-05 17:37:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|134
1733420260000|2024-12-05 17:37:40|||||||||96
1733420290000|2024-12-05 17:38:10|||||||||2
1733420390000|2024-12-05 17:39:50|||||||||5
1733420400000|2024-12-05 17:40:00|||||||||5
1733420440000|2024-12-05 17:40:40|||||||||2
1733420600000|2024-12-05 17:43:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|288
1733420700000|2024-12-05 17:45:00|||||||||1
1733420950000|2024-12-05 17:49:10|||||||||26
1733420980000|2024-12-05 17:49:40|||||||||160
1733421030000|2024-12-05 17:50:30|||||||||3
1733421090000|2024-12-05 17:51:30|||||||||3
1733421150000|2024-12-05 17:52:30|||||||||3
1733421230000|2024-12-05 17:53:50|||||||||3
1733421330000|2024-12-05 17:55:30|||||||||1
1733421350000|2024-12-05 17:55:50|||||||||3
1733421360000|2024-12-05 17:56:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|152
1733421370000|2024-12-05 17:56:10|||||||||2
1733421400000|2024-12-05 17:56:40|||||||||4
1733421410000|2024-12-05 17:56:50|||||||||2
1733421420000|2024-12-05 17:57:00|||||||||2
1733421430000|2024-12-05 17:57:10|||||||||5
1733421450000|2024-12-05 17:57:30|||||||||2
1733421460000|2024-12-05 17:57:40|||||||||3
1733421480000|2024-12-05 17:58:00|||||||||38
1733421490000|2024-12-05 17:58:10|||||||||5
1733421500000|2024-12-05 17:58:20|||||||||2
1733421510000|2024-12-05 17:58:30|||||||||2
1733421520000|2024-12-05 17:58:40|||||||||2
1733421540000|2024-12-05 17:59:00|||||||||2
1733421550000|2024-12-05 17:59:10|||||||||2
1733421560000|2024-12-05 17:59:20|||||||||2
1733421570000|2024-12-05 17:59:30|||||||||1
1733421590000|2024-12-05 17:59:50|||||||||2
1733421600000|2024-12-05 18:00:00|||||||||19
1733421610000|2024-12-05 18:00:10|||||||||1
1733421620000|2024-12-05 18:00:20|||||||||1
1733421630000|2024-12-05 18:00:30|||||||||2
1733421650000|2024-12-05 18:00:50|||||||||2
1733421660000|2024-12-05 18:01:00|||||||||2
1733421670000|2024-12-05 18:01:10|||||||||2
1733421690000|2024-12-05 18:01:30|||||||||2
1733421700000|2024-12-05 18:01:40|||||||||2
1733421720000|2024-12-05 18:02:00|||||||||2
1733421730000|2024-12-05 18:02:10|||||||||292
1733421740000|2024-12-05 18:02:20|||||||||2
1733421750000|2024-12-05 18:02:30|||||||||1
1733421760000|2024-12-05 18:02:40|||||||||3
1733421780000|2024-12-05 18:03:00|||||||||21
1733421800000|2024-12-05 18:03:20|||||||||1
1733421810000|2024-12-05 18:03:30|||||||||3
1733421830000|2024-12-05 18:03:50|||||||||2
1733421840000|2024-12-05 18:04:00|||||||||2
1733421860000|2024-12-05 18:04:20|||||||||2
1733421880000|2024-12-05 18:04:40|||||||||2
1733421890000|2024-12-05 18:04:50|||||||||2
1733421910000|2024-12-05 18:05:10|||||||||24
1733421930000|2024-12-05 18:05:30|||||||||2
1733421940000|2024-12-05 18:05:40|||||||||2
1733421950000|2024-12-05 18:05:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1733421960000|2024-12-05 18:06:00|||||||||2
1733421970000|2024-12-05 18:06:10|||||||||1
1733421990000|2024-12-05 18:06:30|||||||||2
1733422010000|2024-12-05 18:06:50|||||||||2
1733422020000|2024-12-05 18:07:00|||||||||2
1733422030000|2024-12-05 18:07:10|||||||||7
1733422040000|2024-12-05 18:07:20|||||||||5
1733422050000|2024-12-05 18:07:30|||||||||3
1733422070000|2024-12-05 18:07:50|||||||||2
1733422080000|2024-12-05 18:08:00|||||||||2
1733422090000|2024-12-05 18:08:10|||||||||7
1733422110000|2024-12-05 18:08:30|||||||||3
1733422120000|2024-12-05 18:08:40|||||||||24
1733422130000|2024-12-05 18:08:50|||||||||5
1733422140000|2024-12-05 18:09:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|105
1733422180000|2024-12-05 18:09:40|||||||||2
1733422220000|2024-12-05 18:10:20|||||||||2
1733422270000|2024-12-05 18:11:10|||||||||2
1733422320000|2024-12-05 18:12:00|||||||||3
1733422340000|2024-12-05 18:12:20|||||||||4
1733422360000|2024-12-05 18:12:40|||||||||3
1733422370000|2024-12-05 18:12:50|||||||||6
1733422450000|2024-12-05 18:14:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|255
1733422570000|2024-12-05 18:16:10|||||||||2
1733422580000|2024-12-05 18:16:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|43
1733422630000|2024-12-05 18:17:10|||||||||2
1733422710000|2024-12-05 18:18:30|||||||||2
1733422720000|2024-12-05 18:18:40|||||||||1
1733422730000|2024-12-05 18:18:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|113
1733422750000|2024-12-05 18:19:10|||||||||286
1733422760000|2024-12-05 18:19:20|||||||||43
1733422810000|2024-12-05 18:20:10|||||||||3
1733422850000|2024-12-05 18:20:50|||||||||125
1733422860000|2024-12-05 18:21:00|||||||||128
1733422880000|2024-12-05 18:21:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|37
1733422890000|2024-12-05 18:21:30|||||||||3
1733422900000|2024-12-05 18:21:40|||||||||20
1733422940000|2024-12-05 18:22:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|124
1733422980000|2024-12-05 18:23:00|||||||||3
1733423030000|2024-12-05 18:23:50|||||||||1
1733423060000|2024-12-05 18:24:20|||||||||1
1733423090000|2024-12-05 18:24:50|||||||||61
1733423100000|2024-12-05 18:25:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|185
1733423130000|2024-12-05 18:25:30|||||||||1
1733423160000|2024-12-05 18:26:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|12
1733423170000|2024-12-05 18:26:10|||||||||3
1733423180000|2024-12-05 18:26:20|146.42||146.42||146.42||146.42||30
1733423190000|2024-12-05 18:26:30||146.34||146.34||146.34||146.34|0
1733423240000|2024-12-05 18:27:20|||||||||7
1733423280000|2024-12-05 18:28:00|||||||||4
1733423300000|2024-12-05 18:28:20|||||||||5
1733423310000|2024-12-05 18:28:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|27
1733423340000|2024-12-05 18:29:00|||||||||4
1733423380000|2024-12-05 18:29:40|||||||||4
1733423420000|2024-12-05 18:30:20|||||||||24
1733423460000|2024-12-05 18:31:00|||||||||4
1733423490000|2024-12-05 18:31:30|||||||||1
1733423510000|2024-12-05 18:31:50|||||||||8
1733423520000|2024-12-05 18:32:00|||||||||1
1733423530000|2024-12-05 18:32:10|||||||||255
1733423540000|2024-12-05 18:32:20|146.42||146.42||146.42||146.42||0
1733423550000|2024-12-05 18:32:30|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|34
1733423620000|2024-12-05 18:33:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|220
1733423680000|2024-12-05 18:34:40|||||||||9
1733423710000|2024-12-05 18:35:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|38
1733423750000|2024-12-05 18:35:50||146.34||146.39||146.39||146.34|50
1733423780000|2024-12-05 18:36:20||146.34||146.34||146.34||146.34|26
1733423800000|2024-12-05 18:36:40||146.39||146.34||146.39||146.34|0
1733423820000|2024-12-05 18:37:00|||||||||7
1733423840000|2024-12-05 18:37:20||146.39||146.39||146.39||146.39|0
1733423850000|2024-12-05 18:37:30||146.34||146.34||146.34||146.34|0
1733423860000|2024-12-05 18:37:40||146.39||146.39||146.39||146.34|0
1733423880000|2024-12-05 18:38:00|||||||||2
1733423930000|2024-12-05 18:38:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|49
1733423960000|2024-12-05 18:39:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|459
1733424030000|2024-12-05 18:40:30|||||||||66
1733424060000|2024-12-05 18:41:00||146.34||146.34||146.34||146.34|15
1733424080000|2024-12-05 18:41:20||146.39||146.39||146.39||146.39|4
1733424160000|2024-12-05 18:42:40|||||||||4
1733424200000|2024-12-05 18:43:20|||||||||1
1733424210000|2024-12-05 18:43:30|||||||||1
1733424230000|2024-12-05 18:43:50|||||||||3
1733424240000|2024-12-05 18:44:00|||||||||6
1733424250000|2024-12-05 18:44:10|||||||||2
1733424280000|2024-12-05 18:44:40|||||||||25
1733424290000|2024-12-05 18:44:50|||||||||2
1733424300000|2024-12-05 18:45:00|||||||||3
1733424310000|2024-12-05 18:45:10|||||||||2
1733424320000|2024-12-05 18:45:20|||||||||2
1733424330000|2024-12-05 18:45:30|||||||||1
1733424340000|2024-12-05 18:45:40||146.34||146.39||146.39||146.34|48
1733424390000|2024-12-05 18:46:30|||||||||4
1733424440000|2024-12-05 18:47:20|||||||||4
1733424490000|2024-12-05 18:48:10|||||||||4
1733424560000|2024-12-05 18:49:20||146.34||146.34||146.34||146.34|33
1733424580000|2024-12-05 18:49:40|146.42||146.42||146.42||146.42||0
1733424590000|2024-12-05 18:49:50|||||||||6
1733424620000|2024-12-05 18:50:20|||||||||1
1733424650000|2024-12-05 18:50:50|||||||||1
1733424670000|2024-12-05 18:51:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|56
1733424750000|2024-12-05 18:52:30|146.42||146.42||146.42||146.42||2
1733424760000|2024-12-05 18:52:40||146.34||146.34||146.34||146.34|0
1733424830000|2024-12-05 18:53:50|||||||||10
1733424880000|2024-12-05 18:54:40|||||||||2
1733424890000|2024-12-05 18:54:50|146.47||146.47||146.47||146.47||2
1733424900000|2024-12-05 18:55:00|146.42||146.42||146.42||146.42||0
1733424930000|2024-12-05 18:55:30||146.29||146.29||146.29||146.29|8
1733424940000|2024-12-05 18:55:40|146.37||146.37||146.37||146.37||0
1733424980000|2024-12-05 18:56:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|0
1733425090000|2024-12-05 18:58:10|146.47||146.47||146.47||146.47||0
1733425100000|2024-12-05 18:58:20|||||||||1
1733425110000|2024-12-05 18:58:30|||||||||1
1733425130000|2024-12-05 18:58:50|146.42||146.42||146.42||146.42||1
1733425140000|2024-12-05 18:59:00|146.47||146.47||146.47||146.47||2
1733425150000|2024-12-05 18:59:10||146.39||146.39||146.39||146.39|0
1733425160000|2024-12-05 18:59:20|||||||||2
1733425170000|2024-12-05 18:59:30|||||||||1
1733425180000|2024-12-05 18:59:40||146.34||146.34||146.34||146.34|10
1733425190000|2024-12-05 18:59:50||146.39||146.39||146.39||146.39|6
1733425210000|2024-12-05 19:00:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|56
1733425230000|2024-12-05 19:00:30|||||||||5
1733425270000|2024-12-05 19:01:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|42
1733425320000|2024-12-05 19:02:00||146.24||146.24||146.24||146.24|5
1733425380000|2024-12-05 19:03:00||146.29||146.29||146.29||146.24|0
1733425410000|2024-12-05 19:03:30|||||||||25
1733425430000|2024-12-05 19:03:50||146.24||146.24||146.24||146.24|25
1733425440000|2024-12-05 19:04:00||146.29||146.24||146.29||146.24|15
1733425500000|2024-12-05 19:05:00||146.29||146.29||146.29||146.29|0
1733425590000|2024-12-05 19:06:30||146.24||146.24||146.24||146.24|50
1733425600000|2024-12-05 19:06:40|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|150
1733425660000|2024-12-05 19:07:40|||||||||2
1733425670000|2024-12-05 19:07:50|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|42
1733425680000|2024-12-05 19:08:00||146.34||146.34||146.34||146.34|7
1733425690000|2024-12-05 19:08:10|||||||||5
1733425740000|2024-12-05 19:09:00|146.47||146.47||146.47||146.47||42
1733425800000|2024-12-05 19:10:00|146.42||146.47||146.47||146.42||0
1733425810000|2024-12-05 19:10:10|146.42||146.47||146.47||146.42||0
1733425830000|2024-12-05 19:10:30|146.42||146.42||146.42||146.42||0
1733425840000|2024-12-05 19:10:40|||||||||1
1733425870000|2024-12-05 19:11:10|||||||||1
1733425890000|2024-12-05 19:11:30|||||||||1
1733425910000|2024-12-05 19:11:50|||||||||2
1733425930000|2024-12-05 19:12:10||146.29||146.29||146.29||146.29|17
1733425950000|2024-12-05 19:12:30||146.34||146.34||146.34||146.34|0
1733426090000|2024-12-05 19:14:50|||||||||1
1733426120000|2024-12-05 19:15:20|146.47||146.47||146.47||146.47||21
1733426150000|2024-12-05 19:15:50|||||||||1
1733426160000|2024-12-05 19:16:00|146.42||146.42||146.42||146.42||0
1733426170000|2024-12-05 19:16:10|||||||||1
1733426200000|2024-12-05 19:16:40|||||||||1
1733426230000|2024-12-05 19:17:10|||||||||1
1733426260000|2024-12-05 19:17:40|||||||||2
1733426290000|2024-12-05 19:18:10|||||||||1
1733426320000|2024-12-05 19:18:40||146.29||146.29||146.29||146.29|16
1733426350000|2024-12-05 19:19:10|146.37||146.42||146.42||146.37||2
1733426370000|2024-12-05 19:19:30||146.34||146.34||146.34||146.34|0
1733426510000|2024-12-05 19:21:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|244
1733426540000|2024-12-05 19:22:20|||||||||2
1733426570000|2024-12-05 19:22:50|||||||||47
1733426590000|2024-12-05 19:23:10|146.52||146.52||146.52||146.52||6
1733426600000|2024-12-05 19:23:20|146.47||146.47||146.47||146.47||0
1733426610000|2024-12-05 19:23:30|||||||||1
1733426620000|2024-12-05 19:23:40|||||||||2
1733426630000|2024-12-05 19:23:50|||||||||1
1733426660000|2024-12-05 19:24:20|||||||||1
1733426700000|2024-12-05 19:25:00|||||||||1
1733426720000|2024-12-05 19:25:20|||||||||1
1733426740000|2024-12-05 19:25:40|||||||||3
1733426770000|2024-12-05 19:26:10|||||||||1
1733426800000|2024-12-05 19:26:40|||||||||3
1733426820000|2024-12-05 19:27:00|||||||||1
1733426840000|2024-12-05 19:27:20||146.34||146.34||146.34||146.34|14
1733426870000|2024-12-05 19:27:50|146.42||146.42||146.42||146.42||0
1733426880000|2024-12-05 19:28:00|||||||||5
1733426930000|2024-12-05 19:28:50|||||||||3
1733426950000|2024-12-05 19:29:10|||||||||5
1733426960000|2024-12-05 19:29:20||146.29||146.29||146.29||146.29|12
1733426970000|2024-12-05 19:29:30|146.37||146.37||146.37||146.37||0
1733427000000|2024-12-05 19:30:00|146.42||146.42||146.42||146.42||0
1733427010000|2024-12-05 19:30:10|146.37||146.37||146.37||146.37||0
1733427030000|2024-12-05 19:30:30|146.42||146.42||146.42||146.42||0
1733427040000|2024-12-05 19:30:40||146.34||146.34||146.34||146.34|0
1733427080000|2024-12-05 19:31:20|||||||||2
1733427240000|2024-12-05 19:34:00||146.29||146.29||146.29||146.29|12
1733427250000|2024-12-05 19:34:10|146.37||146.42||146.42||146.37||0
1733427300000|2024-12-05 19:35:00||146.34||146.34||146.34||146.34|0
1733427390000|2024-12-05 19:36:30|||||||||1
1733427410000|2024-12-05 19:36:50|||||||||1
1733427450000|2024-12-05 19:37:30|||||||||1
1733427470000|2024-12-05 19:37:50|||||||||2
1733427480000|2024-12-05 19:38:00|||||||||12
1733427570000|2024-12-05 19:39:30|||||||||2
1733427600000|2024-12-05 19:40:00|146.47||146.47||146.47||146.47||41
1733427610000|2024-12-05 19:40:10|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|4
1733427720000|2024-12-05 19:42:00||146.34||146.34||146.34||146.34|3
1733427730000|2024-12-05 19:42:10|146.42||146.42||146.42||146.42||2
1733427790000|2024-12-05 19:43:10|||||||||1
1733427950000|2024-12-05 19:45:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1733428010000|2024-12-05 19:46:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|3
1733428280000|2024-12-05 19:51:20||146.29||146.29||146.29||146.29|5
1733428290000|2024-12-05 19:51:30|146.37||146.37||146.37||146.37||3
1733428440000|2024-12-05 19:54:00|146.42||146.42||146.42||146.42||2
1733428450000|2024-12-05 19:54:10||146.34||146.29||146.34||146.29|0
1733428500000|2024-12-05 19:55:00||146.34||146.29||146.34||146.29|0
1733428550000|2024-12-05 19:55:50||146.34||146.34||146.34||146.34|0
1733428560000|2024-12-05 19:56:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1733428570000|2024-12-05 19:56:10|146.42||146.42||146.42||146.42||0
1733428630000|2024-12-05 19:57:10||146.34||146.34||146.34||146.34|0
1733428680000|2024-12-05 19:58:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|43
1733428720000|2024-12-05 19:58:40|||||||||2
1733428770000|2024-12-05 19:59:30||146.24||146.29||146.29||146.24|3
1733428800000|2024-12-05 20:00:00||146.24||146.24||146.24||146.24|5
1733428810000|2024-12-05 20:00:10|146.32|146.19|146.32|146.19|146.32|146.19|146.32|146.19|95
1733428840000|2024-12-05 20:00:40||146.24||146.24||146.24||146.24|0
1733429020000|2024-12-05 20:03:40|||||||||20
1733429160000|2024-12-05 20:06:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|2
1733429170000|2024-12-05 20:06:10||146.24||146.24||146.24||146.24|0
1733429220000|2024-12-05 20:07:00|146.32||146.32||146.32||146.32||0
1733429340000|2024-12-05 20:09:00|||||||||2
1733429490000|2024-12-05 20:11:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|67
1733429520000|2024-12-05 20:12:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|66
1733429540000|2024-12-05 20:12:20|146.37||146.37||146.37||146.37||0
1733429550000|2024-12-05 20:12:30||146.29||146.29||146.29||146.29|0
1733429560000|2024-12-05 20:12:40||146.24||146.24||146.24||146.24|0
1733429570000|2024-12-05 20:12:50||146.29||146.29||146.29||146.29|0
1733429580000|2024-12-05 20:13:00||146.24||146.24||146.29||146.24|0
1733429610000|2024-12-05 20:13:30|146.32||146.32||146.32||146.32||0
1733429820000|2024-12-05 20:17:00||146.19||146.19||146.19||146.19|6
1733429850000|2024-12-05 20:17:30||146.24||146.24||146.24||146.24|0
1733429970000|2024-12-05 20:19:30|||||||||31
1733430040000|2024-12-05 20:20:40|||||||||2
1733430060000|2024-12-05 20:21:00|||||||||2
1733430140000|2024-12-05 20:22:20|||||||||2
1733430170000|2024-12-05 20:22:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|8
1733430200000|2024-12-05 20:23:20||146.24||146.24||146.24||146.24|4
1733430220000|2024-12-05 20:23:40|146.32||146.32||146.32||146.32||0
1733430270000|2024-12-05 20:24:30|||||||||44
1733430280000|2024-12-05 20:24:40||146.19||146.19||146.19||146.19|13
1733430310000|2024-12-05 20:25:10|146.27||146.27||146.27||146.27||0
1733430360000|2024-12-05 20:26:00||146.14||146.14||146.14||146.14|27
1733430370000|2024-12-05 20:26:10|146.22||146.22||146.22||146.22||0
1733430440000|2024-12-05 20:27:20||146.09||146.09||146.09||146.09|40
1733430480000|2024-12-05 20:28:00||146.14||146.14||146.14||146.14|0
1733430520000|2024-12-05 20:28:40||146.09||146.09||146.09||146.09|17
1733430540000|2024-12-05 20:29:00||146.14||146.14||146.14||146.14|0
1733430600000|2024-12-05 20:30:00||146.09||146.14||146.14||146.09|11
1733430610000|2024-12-05 20:30:10||146.09||146.14||146.14||146.09|0
1733430620000|2024-12-05 20:30:20|||||||||2
1733430630000|2024-12-05 20:30:30||146.09||146.09||146.09||146.09|0
1733430640000|2024-12-05 20:30:40||146.14||146.14||146.14||146.09|0
1733430650000|2024-12-05 20:30:50||146.09||146.09||146.14||146.09|0
1733430660000|2024-12-05 20:31:00|146.17||146.22||146.22||146.17||32
1733430690000|2024-12-05 20:31:30||146.14||146.14||146.14||146.14|0
1733430700000|2024-12-05 20:31:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|2
1733430720000|2024-12-05 20:32:00|146.22||146.22||146.22||146.22||8
1733430730000|2024-12-05 20:32:10||146.14||146.09||146.14||146.09|0
1733430740000|2024-12-05 20:32:20||146.14||146.14||146.14||146.14|0
1733430760000|2024-12-05 20:32:40||146.09||146.09||146.09||146.09|0
1733430770000|2024-12-05 20:32:50||146.14||146.14||146.14||146.14|0
1733430780000|2024-12-05 20:33:00|||||||||1
1733430820000|2024-12-05 20:33:40||146.09||146.14||146.14||146.09|23
1733430870000|2024-12-05 20:34:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|52
1733430880000|2024-12-05 20:34:40|||||||||39
1733430900000|2024-12-05 20:35:00|||||||||2
1733430910000|2024-12-05 20:35:10|||||||||4
1733430920000|2024-12-05 20:35:20|||||||||22
1733430950000|2024-12-05 20:35:50|146.32||146.27||146.32||146.27||22
1733430960000|2024-12-05 20:36:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1733430980000|2024-12-05 20:36:20|||||||||4
1733430990000|2024-12-05 20:36:30|||||||||7
1733431000000|2024-12-05 20:36:40|||||||||22
1733431010000|2024-12-05 20:36:50|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|4
1733431020000|2024-12-05 20:37:00|146.32|146.29|146.37|146.24|146.37|146.29|146.32|146.24|9
1733431030000|2024-12-05 20:37:10||146.29||146.24||146.29||146.24|0
1733431040000|2024-12-05 20:37:20||146.29||146.29||146.29||146.24|2
1733431050000|2024-12-05 20:37:30|||||||||7
1733431060000|2024-12-05 20:37:40|||||||||4
1733431070000|2024-12-05 20:37:50|146.32|146.24|146.37|146.24|146.37|146.24|146.32|146.24|45
1733431080000|2024-12-05 20:38:00|146.32||146.32||146.32||146.32||0
1733431110000|2024-12-05 20:38:30|||||||||6
1733431120000|2024-12-05 20:38:40|146.37||146.32||146.37||146.32||6
1733431130000|2024-12-05 20:38:50|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|25
1733431150000|2024-12-05 20:39:10||146.29||146.24||146.29||146.24|15
1733431160000|2024-12-05 20:39:20|||||||||7
1733431170000|2024-12-05 20:39:30|146.32||146.37||146.37||146.32||67
1733431180000|2024-12-05 20:39:40|146.32|146.29|146.37|146.24|146.37|146.29|146.32|146.24|7
1733431190000|2024-12-05 20:39:50||146.29||146.29||146.29||146.29|4
1733431200000|2024-12-05 20:40:00|||||||||7
1733431210000|2024-12-05 20:40:10|||||||||8
1733431220000|2024-12-05 20:40:20|||||||||4
1733431230000|2024-12-05 20:40:30|||||||||7
1733431240000|2024-12-05 20:40:40|||||||||11
1733431250000|2024-12-05 20:40:50||146.24||146.24||146.24||146.24|58
1733431260000|2024-12-05 20:41:00||146.29||146.24||146.29||146.24|1
1733431270000|2024-12-05 20:41:10|146.32||146.32||146.32||146.32||0
1733431290000|2024-12-05 20:41:30|146.37||146.37||146.37||146.37||7
1733431300000|2024-12-05 20:41:40|||||||||7
1733431310000|2024-12-05 20:41:50||146.29||146.29||146.29||146.29|4
1733431320000|2024-12-05 20:42:00||146.24||146.24||146.24||146.24|42
1733431330000|2024-12-05 20:42:10|146.32||146.32||146.32||146.32||2
1733431360000|2024-12-05 20:42:40|||||||||21
1733431380000|2024-12-05 20:43:00|||||||||19
1733431400000|2024-12-05 20:43:20|||||||||3
1733431410000|2024-12-05 20:43:30|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|7
1733431420000|2024-12-05 20:43:40|||||||||4
1733431430000|2024-12-05 20:43:50|146.32||146.37||146.37||146.32||8
1733431440000|2024-12-05 20:44:00|||||||||7
1733431450000|2024-12-05 20:44:10||146.29||146.29||146.29||146.29|0
1733431470000|2024-12-05 20:44:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|53
1733431500000|2024-12-05 20:45:00|||||||||2
1733431530000|2024-12-05 20:45:30|||||||||2
1733431550000|2024-12-05 20:45:50|||||||||1
1733431570000|2024-12-05 20:46:10||146.19||146.19||146.19||146.19|32
1733431590000|2024-12-05 20:46:30|146.27||146.27||146.27||146.27||0
1733431610000|2024-12-05 20:46:50||146.14||146.14||146.14||146.14|11
1733431630000|2024-12-05 20:47:10|146.22||146.22||146.22||146.22||0
1733431640000|2024-12-05 20:47:20|||||||||38
1733431680000|2024-12-05 20:48:00|||||||||2
1733431770000|2024-12-05 20:49:30||146.09||146.09||146.09||146.09|17
1733431780000|2024-12-05 20:49:40|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.14|10
1733431810000|2024-12-05 20:50:10|||||||||1
1733431820000|2024-12-05 20:50:20|||||||||5
1733431830000|2024-12-05 20:50:30|||||||||5
1733431840000|2024-12-05 20:50:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|109
1733431850000|2024-12-05 20:50:50|||||||||5
1733431860000|2024-12-05 20:51:00|||||||||5
1733431870000|2024-12-05 20:51:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|25
1733431910000|2024-12-05 20:51:50|||||||||13
1733431920000|2024-12-05 20:52:00||146.09||146.09||146.09||146.09|14
1733431940000|2024-12-05 20:52:20|146.17||146.17||146.17||146.17||4
1733431950000|2024-12-05 20:52:30|||||||||3
1733431960000|2024-12-05 20:52:40|||||||||5
1733431970000|2024-12-05 20:52:50|||||||||3
1733431980000|2024-12-05 20:53:00|||||||||5
1733431990000|2024-12-05 20:53:10|||||||||6
1733432000000|2024-12-05 20:53:20|||||||||3
1733432010000|2024-12-05 20:53:30|||||||||5
1733432020000|2024-12-05 20:53:40|||||||||3
1733432030000|2024-12-05 20:53:50|||||||||5
1733432040000|2024-12-05 20:54:00|||||||||7
1733432050000|2024-12-05 20:54:10|||||||||3
1733432060000|2024-12-05 20:54:20|||||||||6
1733432070000|2024-12-05 20:54:30|||||||||2
1733432080000|2024-12-05 20:54:40||146.04||146.04||146.04||146.04|39
1733432100000|2024-12-05 20:55:00|146.12||146.12||146.12||146.12||2
1733432110000|2024-12-05 20:55:10||145.99||145.99||145.99||145.99|66
1733432120000|2024-12-05 20:55:20|146.07||146.07||146.07||146.07||1
1733432130000|2024-12-05 20:55:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|57
1733432140000|2024-12-05 20:55:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|7
1733432160000|2024-12-05 20:56:00|||||||||2
1733432170000|2024-12-05 20:56:10|||||||||2
1733432180000|2024-12-05 20:56:20|||||||||6
1733432190000|2024-12-05 20:56:30|||||||||6
1733432200000|2024-12-05 20:56:40|||||||||5
1733432210000|2024-12-05 20:56:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|71
1733432220000|2024-12-05 20:57:00|||||||||5
1733432230000|2024-12-05 20:57:10|||||||||5
1733432240000|2024-12-05 20:57:20|||||||||3
1733432250000|2024-12-05 20:57:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|16
1733432260000|2024-12-05 20:57:40|||||||||26
1733432280000|2024-12-05 20:58:00||145.94||145.94||145.94||145.94|0
1733432290000|2024-12-05 20:58:10||145.99||145.94||145.99||145.94|0
1733432300000|2024-12-05 20:58:20|146.02||146.02||146.02||146.02||5
1733432310000|2024-12-05 20:58:30|||||||||18
1733432320000|2024-12-05 20:58:40|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|3
1733432340000|2024-12-05 20:59:00|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|89
1733432350000|2024-12-05 20:59:10|||||||||2
1733432360000|2024-12-05 20:59:20|||||||||5
1733432370000|2024-12-05 20:59:30||145.84||145.89||145.89||145.84|12
1733432380000|2024-12-05 20:59:40|||||||||51
1733432390000|2024-12-05 20:59:50|146.02||146.02||146.02||146.02||29
1733468510000|2024-12-06 07:01:50|||||||||26
1733468560000|2024-12-06 07:02:40|146.07|145.94|146.12|146.04|146.12|146.04|146.07|145.94|14
1733468570000|2024-12-06 07:02:50||145.99||145.99||145.99||145.99|0
1733468580000|2024-12-06 07:03:00||146.04||145.99||146.04||145.99|0
1733468590000|2024-12-06 07:03:10|146.17|146.04|146.17|146.04|146.17|146.04|146.17|146.04|2
1733468600000|2024-12-06 07:03:20||146.09||146.04||146.09||146.04|0
1733468610000|2024-12-06 07:03:30|146.12|145.99|146.12|145.99|146.17|145.99|146.12|145.99|0
1733468660000|2024-12-06 07:04:20|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|0
1733468670000|2024-12-06 07:04:30|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|0
1733468690000|2024-12-06 07:04:50|145.97|145.84|145.92|145.84|145.97|145.84|145.92|145.84|105
1733468710000|2024-12-06 07:05:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|100
1733468720000|2024-12-06 07:05:20|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|0
1733468810000|2024-12-06 07:06:50|145.97|145.84|145.97|145.84|145.97|145.84|145.97|145.84|2
1733468830000|2024-12-06 07:07:10||145.89||145.89||145.89||145.89|0
1733468840000|2024-12-06 07:07:20|146.02||146.02||146.02||146.02||1
1733468850000|2024-12-06 07:07:30|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|35
1733468910000|2024-12-06 07:08:30||145.99||145.99||145.99||145.99|0
1733468920000|2024-12-06 07:08:40||145.94||145.94||145.94||145.94|0
1733468950000|2024-12-06 07:09:10||145.99||145.99||145.99||145.99|0
1733468960000|2024-12-06 07:09:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|1
1733468970000|2024-12-06 07:09:30|146.17||146.17||146.17||146.17||6
1733469000000|2024-12-06 07:10:00|146.12||146.12||146.12||146.12||0
1733469050000|2024-12-06 07:10:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|3
1733469060000|2024-12-06 07:11:00|146.12||146.12||146.12||146.12||2
1733469090000|2024-12-06 07:11:30||146.04||146.04||146.04||146.04|0
1733469110000|2024-12-06 07:11:50|146.17|145.99|146.17|146.09|146.17|146.09|146.17|145.99|17
1733469140000|2024-12-06 07:12:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|29
1733469190000|2024-12-06 07:13:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1733469200000|2024-12-06 07:13:20|146.12||146.12||146.12||146.12||0
1733469210000|2024-12-06 07:13:30||146.04||146.04||146.04||146.04|0
1733469230000|2024-12-06 07:13:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|22
1733469240000|2024-12-06 07:14:00|146.22||146.22||146.22||146.22||0
1733469270000|2024-12-06 07:14:30|146.17||146.17||146.22||146.17||2
1733469290000|2024-12-06 07:14:50||146.04||146.04||146.09||146.04|50
1733469300000|2024-12-06 07:15:00||146.09||146.09||146.09||146.09|0
1733469320000|2024-12-06 07:15:20|146.22||146.22||146.22||146.22||4
1733469370000|2024-12-06 07:16:10||146.14||146.14||146.14||146.14|0
1733469390000|2024-12-06 07:16:30|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|6
1733469550000|2024-12-06 07:19:10|146.22||146.22||146.22||146.22||0
1733469560000|2024-12-06 07:19:20|146.27||146.27||146.27||146.27||0
1733469590000|2024-12-06 07:19:50||146.19||146.14||146.19||146.14|0
1733469600000|2024-12-06 07:20:00||146.19||146.19||146.19||146.19|0
1733469610000|2024-12-06 07:20:10||146.14||146.14||146.14||146.14|0
1733469690000|2024-12-06 07:21:30||146.19||146.14||146.19||146.14|0
1733469730000|2024-12-06 07:22:10|||||||||1
1733469760000|2024-12-06 07:22:40|146.22||146.27||146.27||146.22||2
1733469890000|2024-12-06 07:24:50|146.22||146.22||146.22||146.22||0
1733469920000|2024-12-06 07:25:20|146.27||146.27||146.27||146.27||0
1733469940000|2024-12-06 07:25:40|146.22||146.22||146.22||146.22||0
1733469970000|2024-12-06 07:26:10|146.27||146.27||146.27||146.27||0
1733470020000|2024-12-06 07:27:00|146.22||146.22||146.22||146.22||0
1733470110000|2024-12-06 07:28:30|146.27||146.27||146.27||146.27||1
1733470180000|2024-12-06 07:29:40|146.22||146.22||146.22||146.22||0
1733470210000|2024-12-06 07:30:10|146.27||146.27||146.27||146.27||2
1733470340000|2024-12-06 07:32:20||146.19||146.14||146.19||146.14|0
1733470360000|2024-12-06 07:32:40||146.19||146.19||146.19||146.19|0
1733470390000|2024-12-06 07:33:10|146.32||146.32||146.32||146.32||0
1733470400000|2024-12-06 07:33:20|146.27||146.27||146.27||146.27||0
1733470440000|2024-12-06 07:34:00|146.32||146.27||146.32||146.27||6
1733470450000|2024-12-06 07:34:10|||||||||2
1733470470000|2024-12-06 07:34:30|146.32||146.32||146.32||146.32||0
1733470490000|2024-12-06 07:34:50|146.27||146.27||146.27||146.27||0
1733470630000|2024-12-06 07:37:10|146.32||146.32||146.32||146.32||0
1733470640000|2024-12-06 07:37:20||146.24||146.19||146.24||146.19|0
1733470650000|2024-12-06 07:37:30||146.24||146.24||146.24||146.19|0
1733470660000|2024-12-06 07:37:40|146.37||146.37||146.37||146.37||0
1733470750000|2024-12-06 07:39:10|146.32||146.32||146.32||146.32||0
1733470810000|2024-12-06 07:40:10|146.37||146.37||146.37||146.37||0
1733470850000|2024-12-06 07:40:50||146.29||146.29||146.29||146.29|0
1733470860000|2024-12-06 07:41:00|146.42||146.42||146.42||146.42||0
1733470900000|2024-12-06 07:41:40|146.37||146.37||146.37||146.37||0
1733470920000|2024-12-06 07:42:00|146.42||146.42||146.42||146.42||0
1733471010000|2024-12-06 07:43:30|146.37||146.37||146.37||146.37||0
1733471140000|2024-12-06 07:45:40|146.42||146.42||146.42||146.42||0
1733471150000|2024-12-06 07:45:50|146.37||146.37||146.37||146.37||0
1733471170000|2024-12-06 07:46:10||146.24||146.24||146.24||146.24|2
1733471200000|2024-12-06 07:46:40||146.29||146.29||146.29||146.29|0
1733471210000|2024-12-06 07:46:50||146.24||146.24||146.24||146.24|0
1733471240000|2024-12-06 07:47:20||146.29||146.24||146.29||146.24|3
1733471300000|2024-12-06 07:48:20||146.29||146.29||146.29||146.29|0
1733471320000|2024-12-06 07:48:40||146.24||146.24||146.24||146.24|0
1733471330000|2024-12-06 07:48:50||146.29||146.29||146.29||146.29|0
1733471340000|2024-12-06 07:49:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|8
1733471350000|2024-12-06 07:49:10||146.29||146.29||146.29||146.29|0
1733471360000|2024-12-06 07:49:20||146.34||146.34||146.34||146.34|0
1733471390000|2024-12-06 07:49:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1733471400000|2024-12-06 07:50:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|9
1733471420000|2024-12-06 07:50:20||146.24||146.24||146.24||146.24|17
1733471430000|2024-12-06 07:50:30|146.42|146.29|146.42|146.34|146.42|146.34|146.42|146.29|3
1733471440000|2024-12-06 07:50:40||146.29||146.34||146.34||146.29|0
1733471450000|2024-12-06 07:50:50||146.29||146.29||146.29||146.29|0
1733471460000|2024-12-06 07:51:00||146.34||146.34||146.34||146.29|2
1733471480000|2024-12-06 07:51:20||146.29||146.29||146.29||146.29|0
1733471490000|2024-12-06 07:51:30||146.34||146.29||146.34||146.29|5
1733471520000|2024-12-06 07:52:00|146.47|146.34|146.47|146.39|146.47|146.39|146.47|146.34|3
1733471540000|2024-12-06 07:52:20||146.34||146.34||146.34||146.34|0
1733471550000|2024-12-06 07:52:30||146.39||146.34||146.39||146.34|0
1733471610000|2024-12-06 07:53:30|146.42||146.42||146.42||146.42||4
1733471620000|2024-12-06 07:53:40||146.29||146.29||146.29||146.29|5
1733471660000|2024-12-06 07:54:20||146.34||146.29||146.34||146.29|0
1733471710000|2024-12-06 07:55:10||146.34||146.29||146.34||146.29|0
1733471720000|2024-12-06 07:55:20||146.34||146.34||146.34||146.34|0
1733471770000|2024-12-06 07:56:10|||||||||4
1733471810000|2024-12-06 07:56:50|146.47||146.42||146.47||146.42||5
1733471820000|2024-12-06 07:57:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|113
1733471830000|2024-12-06 07:57:10|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|63
1733471840000|2024-12-06 07:57:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|13
1733471850000|2024-12-06 07:57:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1733471870000|2024-12-06 07:57:50||146.19||146.19||146.19||146.19|16
1733471880000|2024-12-06 07:58:00|146.27|146.24|146.27|146.19|146.27|146.24|146.22|146.14|80
1733471890000|2024-12-06 07:58:10|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|60
1733471900000|2024-12-06 07:58:20||146.19||146.19||146.19||146.14|22
1733471910000|2024-12-06 07:58:30|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|12
1733471940000|2024-12-06 07:59:00||146.24||146.24||146.29||146.24|7
1733471950000|2024-12-06 07:59:10||146.29||146.24||146.29||146.24|4
1733471960000|2024-12-06 07:59:20|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|12
1733471990000|2024-12-06 07:59:50|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|36
1733472000000|2024-12-06 08:00:00|146.42|146.29|146.42|146.34|146.42|146.34|146.42|146.24|128
1733472010000|2024-12-06 08:00:10|146.47|146.39|146.37|146.24|146.47|146.39|146.37|146.24|193
1733472020000|2024-12-06 08:00:20|146.32|146.29|146.37|146.29|146.42|146.34|146.32|146.24|50
1733472030000|2024-12-06 08:00:30|146.32|146.24|146.37|146.29|146.42|146.29|146.32|146.24|21
1733472040000|2024-12-06 08:00:40|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|112
1733472050000|2024-12-06 08:00:50|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|35
1733472060000|2024-12-06 08:01:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.34|503
1733472070000|2024-12-06 08:01:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|64
1733472080000|2024-12-06 08:01:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|58
1733472090000|2024-12-06 08:01:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|74
1733472100000|2024-12-06 08:01:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|94
1733472110000|2024-12-06 08:01:50||146.44||146.44||146.44||146.44|41
1733472120000|2024-12-06 08:02:00|146.52|146.39|146.52|146.39|146.57|146.44|146.52|146.39|30
1733472130000|2024-12-06 08:02:10|146.57|146.44|146.57|146.44|146.57|146.49|146.57|146.44|23
1733472140000|2024-12-06 08:02:20||146.49||146.49||146.49||146.49|0
1733472150000|2024-12-06 08:02:30|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|21
1733472160000|2024-12-06 08:02:40||146.49||146.49||146.49||146.49|0
1733472170000|2024-12-06 08:02:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|15
1733472180000|2024-12-06 08:03:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|12
1733472190000|2024-12-06 08:03:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|99
1733472200000|2024-12-06 08:03:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|68
1733472210000|2024-12-06 08:03:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|36
1733472220000|2024-12-06 08:03:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|44
1733472230000|2024-12-06 08:03:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|36
1733472240000|2024-12-06 08:04:00|146.77|146.59|146.72|146.64|146.77|146.64|146.72|146.59|14
1733472250000|2024-12-06 08:04:10|||||||||25
1733472260000|2024-12-06 08:04:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|21
1733472270000|2024-12-06 08:04:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|86
1733472280000|2024-12-06 08:04:40|||||||||24
1733472290000|2024-12-06 08:04:50|||||||||89
1733472300000|2024-12-06 08:05:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|26
1733472310000|2024-12-06 08:05:10|||||||||1
1733472320000|2024-12-06 08:05:20|||||||||8
1733472330000|2024-12-06 08:05:30|||||||||10
1733472340000|2024-12-06 08:05:40|||||||||1
1733472380000|2024-12-06 08:06:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|117
1733472390000|2024-12-06 08:06:30|146.77||146.72||146.77||146.72||27
1733472410000|2024-12-06 08:06:50|146.67|146.59|146.57|146.49|146.67|146.59|146.57|146.49|95
1733472430000|2024-12-06 08:07:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1733472440000|2024-12-06 08:07:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|100
1733472450000|2024-12-06 08:07:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1733472460000|2024-12-06 08:07:40|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|16
1733472470000|2024-12-06 08:07:50|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|0
1733472480000|2024-12-06 08:08:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|67
1733472490000|2024-12-06 08:08:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|9
1733472500000|2024-12-06 08:08:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|61
1733472510000|2024-12-06 08:08:30|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|23
1733472530000|2024-12-06 08:08:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|7
1733472550000|2024-12-06 08:09:10|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|18
1733472560000|2024-12-06 08:09:20|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|6
1733472570000|2024-12-06 08:09:30|||||||||1
1733472590000|2024-12-06 08:09:50|146.72||146.67||146.72||146.67||3
1733472600000|2024-12-06 08:10:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|26
1733472610000|2024-12-06 08:10:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1733472620000|2024-12-06 08:10:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|2
1733472630000|2024-12-06 08:10:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|124
1733472650000|2024-12-06 08:10:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|18
1733472660000|2024-12-06 08:11:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|18
1733472690000|2024-12-06 08:11:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|19
1733472710000|2024-12-06 08:11:50||146.54||146.59||146.59||146.54|28
1733472720000|2024-12-06 08:12:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|41
1733472730000|2024-12-06 08:12:10|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|7
1733472740000|2024-12-06 08:12:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|19
1733472750000|2024-12-06 08:12:30|||||||||1
1733472760000|2024-12-06 08:12:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|12
1733472770000|2024-12-06 08:12:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|29
1733472790000|2024-12-06 08:13:10|||||||||1
1733472800000|2024-12-06 08:13:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1733472820000|2024-12-06 08:13:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|10
1733472830000|2024-12-06 08:13:50|146.77|146.64|146.77|146.69|146.77|146.69|146.77|146.64|250
1733472840000|2024-12-06 08:14:00|||||||||2
1733472850000|2024-12-06 08:14:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|203
1733472860000|2024-12-06 08:14:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|125
1733472870000|2024-12-06 08:14:30|146.87|146.74|146.77|146.69|146.87|146.79|146.77|146.69|1937
1733472880000|2024-12-06 08:14:40|||||||||22
1733472890000|2024-12-06 08:14:50|||||||||89
1733472900000|2024-12-06 08:15:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1733472910000|2024-12-06 08:15:10|||||||||3
1733472920000|2024-12-06 08:15:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|35
1733472930000|2024-12-06 08:15:30|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|48
1733472940000|2024-12-06 08:15:40||146.64||146.64||146.64||146.59|64
1733472950000|2024-12-06 08:15:50|||||||||1
1733472960000|2024-12-06 08:16:00|||||||||2
1733472980000|2024-12-06 08:16:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|69
1733472990000|2024-12-06 08:16:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|20
1733473020000|2024-12-06 08:17:00|||||||||1
1733473060000|2024-12-06 08:17:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|78
1733473070000|2024-12-06 08:17:50|||||||||27
1733473080000|2024-12-06 08:18:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|49
1733473090000|2024-12-06 08:18:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|29
1733473100000|2024-12-06 08:18:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|24
1733473110000|2024-12-06 08:18:30|146.57||146.52||146.57||146.52||20
1733473120000|2024-12-06 08:18:40|146.57||146.57||146.57||146.52||32
1733473130000|2024-12-06 08:18:50|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|23
1733473150000|2024-12-06 08:19:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|48
1733473160000|2024-12-06 08:19:20|146.52||146.52||146.52||146.52||26
1733473170000|2024-12-06 08:19:30|146.57|146.44|146.57|146.49|146.57|146.49|146.57|146.44|50
1733473180000|2024-12-06 08:19:40|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|35
1733473190000|2024-12-06 08:19:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1733473210000|2024-12-06 08:20:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|203
1733473220000|2024-12-06 08:20:20|||||||||3
1733473240000|2024-12-06 08:20:40|||||||||24
1733473250000|2024-12-06 08:20:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|127
1733473260000|2024-12-06 08:21:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|68
1733473270000|2024-12-06 08:21:10||146.49||146.49||146.49||146.49|64
1733473280000|2024-12-06 08:21:20||146.54||146.54||146.54||146.54|27
1733473290000|2024-12-06 08:21:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|36
1733473300000|2024-12-06 08:21:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|138
1733473320000|2024-12-06 08:22:00|||||||||6
1733473360000|2024-12-06 08:22:40|||||||||1
1733473390000|2024-12-06 08:23:10|146.57||146.57||146.57||146.57||52
1733473400000|2024-12-06 08:23:20|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|14
1733473410000|2024-12-06 08:23:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|40
1733473470000|2024-12-06 08:24:30|||||||||17
1733473480000|2024-12-06 08:24:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|61
1733473490000|2024-12-06 08:24:50|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|7
1733473500000|2024-12-06 08:25:00|146.57||146.57||146.57||146.57||7
1733473510000|2024-12-06 08:25:10|146.52||146.52||146.57||146.52||4
1733473520000|2024-12-06 08:25:20|||||||||25
1733473530000|2024-12-06 08:25:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|199
1733473550000|2024-12-06 08:25:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|50
1733473570000|2024-12-06 08:26:10|||||||||5
1733473580000|2024-12-06 08:26:20|||||||||11
1733473590000|2024-12-06 08:26:30|||||||||1
1733473600000|2024-12-06 08:26:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|109
1733473610000|2024-12-06 08:26:50||146.49||146.54||146.54||146.49|128
1733473620000|2024-12-06 08:27:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|6
1733473630000|2024-12-06 08:27:10|||||||||26
1733473640000|2024-12-06 08:27:20|||||||||4
1733473650000|2024-12-06 08:27:30|||||||||180
1733473670000|2024-12-06 08:27:50|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|44
1733473680000|2024-12-06 08:28:00|||||||||1
1733473690000|2024-12-06 08:28:10|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|26
1733473700000|2024-12-06 08:28:20||146.39||146.44||146.44||146.39|16
1733473720000|2024-12-06 08:28:40|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|18
1733473730000|2024-12-06 08:28:50|||||||||80
1733473740000|2024-12-06 08:29:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|4
1733473750000|2024-12-06 08:29:10|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|33
1733473760000|2024-12-06 08:29:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|30
1733473770000|2024-12-06 08:29:30|||||||||1
1733473780000|2024-12-06 08:29:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|5
1733473790000|2024-12-06 08:29:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|14
1733473800000|2024-12-06 08:30:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|28
1733473810000|2024-12-06 08:30:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|15
1733473820000|2024-12-06 08:30:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|61
1733473830000|2024-12-06 08:30:30|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|20
1733473840000|2024-12-06 08:30:40|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|28
1733473850000|2024-12-06 08:30:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|12
1733473860000|2024-12-06 08:31:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|83
1733473870000|2024-12-06 08:31:10|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|53
1733473880000|2024-12-06 08:31:20|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|4
1733473900000|2024-12-06 08:31:40|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|2
1733473910000|2024-12-06 08:31:50|||||||||1
1733473920000|2024-12-06 08:32:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|21
1733473930000|2024-12-06 08:32:10|||||||||1
1733473950000|2024-12-06 08:32:30|146.32||146.27||146.32||146.27||3
1733473960000|2024-12-06 08:32:40|||||||||6
1733473970000|2024-12-06 08:32:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|16
1733473980000|2024-12-06 08:33:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|25
1733473990000|2024-12-06 08:33:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|18
1733474000000|2024-12-06 08:33:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|42
1733474010000|2024-12-06 08:33:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|646
1733474020000|2024-12-06 08:33:40|146.32|146.14|146.17|146.09|146.32|146.14|146.17|146.09|212
1733474030000|2024-12-06 08:33:50|||||||||56
1733474040000|2024-12-06 08:34:00|||||||||3
1733474050000|2024-12-06 08:34:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|56
1733474070000|2024-12-06 08:34:30|||||||||9
1733474090000|2024-12-06 08:34:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|468
1733474100000|2024-12-06 08:35:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|31
1733474110000|2024-12-06 08:35:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|13
1733474120000|2024-12-06 08:35:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|22
1733474160000|2024-12-06 08:36:00|||||||||39
1733474180000|2024-12-06 08:36:20|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|28
1733474190000|2024-12-06 08:36:30|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|33
1733474200000|2024-12-06 08:36:40|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.29|20
1733474210000|2024-12-06 08:36:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|106
1733474230000|2024-12-06 08:37:10||146.24||146.29||146.29||146.24|7
1733474240000|2024-12-06 08:37:20|||||||||3
1733474250000|2024-12-06 08:37:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1733474260000|2024-12-06 08:37:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|98
1733474270000|2024-12-06 08:37:50|||||||||2
1733474280000|2024-12-06 08:38:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|15
1733474290000|2024-12-06 08:38:10||146.34||146.39||146.39||146.34|1
1733474300000|2024-12-06 08:38:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1733474330000|2024-12-06 08:38:50|146.47||146.47||146.47||146.47||4
1733474340000|2024-12-06 08:39:00|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|2
1733474350000|2024-12-06 08:39:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|13
1733474360000|2024-12-06 08:39:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|42
1733474370000|2024-12-06 08:39:30||146.29||146.34||146.34||146.29|1
1733474380000|2024-12-06 08:39:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|971
1733474400000|2024-12-06 08:40:00|||||||||3
1733474410000|2024-12-06 08:40:10|||||||||1
1733474420000|2024-12-06 08:40:20|||||||||4
1733474440000|2024-12-06 08:40:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|23
1733474450000|2024-12-06 08:40:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|12
1733474460000|2024-12-06 08:41:00|||||||||1
1733474470000|2024-12-06 08:41:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|16
1733474480000|2024-12-06 08:41:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|13
1733474490000|2024-12-06 08:41:30|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|105
1733474500000|2024-12-06 08:41:40|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|6
1733474510000|2024-12-06 08:41:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733474530000|2024-12-06 08:42:10|||||||||2
1733474540000|2024-12-06 08:42:20|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|30
1733474550000|2024-12-06 08:42:30||146.59||146.59||146.59||146.59|2
1733474560000|2024-12-06 08:42:40|||||||||4
1733474570000|2024-12-06 08:42:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|12
1733474580000|2024-12-06 08:43:00|146.67||146.62||146.67||146.62||16
1733474590000|2024-12-06 08:43:10|||||||||15
1733474610000|2024-12-06 08:43:30|||||||||11
1733474640000|2024-12-06 08:44:00|146.67||146.67||146.67||146.67||2
1733474650000|2024-12-06 08:44:10|146.62||146.62||146.62||146.62||2
1733474660000|2024-12-06 08:44:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1733474670000|2024-12-06 08:44:30|||||||||1
1733474680000|2024-12-06 08:44:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|13
1733474690000|2024-12-06 08:44:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|224
1733474700000|2024-12-06 08:45:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|14
1733474720000|2024-12-06 08:45:20|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|124
1733474730000|2024-12-06 08:45:30|||||||||1
1733474740000|2024-12-06 08:45:40|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|123
1733474750000|2024-12-06 08:45:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|162
1733474790000|2024-12-06 08:46:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|71
1733474800000|2024-12-06 08:46:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|21
1733474810000|2024-12-06 08:46:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|20
1733474820000|2024-12-06 08:47:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|75
1733474840000|2024-12-06 08:47:20|||||||||1
1733474860000|2024-12-06 08:47:40|146.72||146.67||146.72||146.67||31
1733474870000|2024-12-06 08:47:50|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|72
1733474900000|2024-12-06 08:48:20|||||||||1
1733474950000|2024-12-06 08:49:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|18
1733474980000|2024-12-06 08:49:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|77
1733474990000|2024-12-06 08:49:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|197
1733475000000|2024-12-06 08:50:00|||||||||5
1733475010000|2024-12-06 08:50:10|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|1651
1733475020000|2024-12-06 08:50:20|||||||||9
1733475050000|2024-12-06 08:50:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|69
1733475060000|2024-12-06 08:51:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|44
1733475070000|2024-12-06 08:51:10|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|335
1733475090000|2024-12-06 08:51:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|43
1733475100000|2024-12-06 08:51:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|56
1733475120000|2024-12-06 08:52:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|30
1733475130000|2024-12-06 08:52:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1733475140000|2024-12-06 08:52:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|28
1733475150000|2024-12-06 08:52:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|53
1733475160000|2024-12-06 08:52:40|||||||||1
1733475170000|2024-12-06 08:52:50|||||||||4
1733475180000|2024-12-06 08:53:00||146.64||146.69||146.69||146.64|1
1733475210000|2024-12-06 08:53:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|21
1733475230000|2024-12-06 08:53:50||146.64||146.64||146.64||146.64|20
1733475240000|2024-12-06 08:54:00||146.69||146.69||146.69||146.64|6
1733475250000|2024-12-06 08:54:10|||||||||3
1733475260000|2024-12-06 08:54:20|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|17
1733475280000|2024-12-06 08:54:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|73
1733475290000|2024-12-06 08:54:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|54
1733475300000|2024-12-06 08:55:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1733475310000|2024-12-06 08:55:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|45
1733475320000|2024-12-06 08:55:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|50
1733475330000|2024-12-06 08:55:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|88
1733475340000|2024-12-06 08:55:40|146.67||146.62||146.67||146.62||65
1733475370000|2024-12-06 08:56:10|||||||||6
1733475390000|2024-12-06 08:56:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|92
1733475400000|2024-12-06 08:56:40|||||||||15
1733475410000|2024-12-06 08:56:50|||||||||46
1733475420000|2024-12-06 08:57:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|75
1733475430000|2024-12-06 08:57:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|32
1733475440000|2024-12-06 08:57:20|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|13
1733475450000|2024-12-06 08:57:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|28
1733475470000|2024-12-06 08:57:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|16
1733475480000|2024-12-06 08:58:00|146.62||146.57||146.62||146.57||2
1733475490000|2024-12-06 08:58:10|||||||||45
1733475510000|2024-12-06 08:58:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|9
1733475520000|2024-12-06 08:58:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|43
1733475540000|2024-12-06 08:59:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|18
1733475580000|2024-12-06 08:59:40|||||||||1
1733475590000|2024-12-06 08:59:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|107
1733475600000|2024-12-06 09:00:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1733475610000|2024-12-06 09:00:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|42
1733475620000|2024-12-06 09:00:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|33
1733475640000|2024-12-06 09:00:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|45
1733475650000|2024-12-06 09:00:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|7
1733475660000|2024-12-06 09:01:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|22
1733475670000|2024-12-06 09:01:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|63
1733475680000|2024-12-06 09:01:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|55
1733475690000|2024-12-06 09:01:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|15
1733475700000|2024-12-06 09:01:40|||||||||1
1733475710000|2024-12-06 09:01:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|34
1733475720000|2024-12-06 09:02:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|29
1733475730000|2024-12-06 09:02:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|39
1733475740000|2024-12-06 09:02:20|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|28
1733475750000|2024-12-06 09:02:30|||||||||1
1733475780000|2024-12-06 09:03:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|166
1733475820000|2024-12-06 09:03:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|46
1733475860000|2024-12-06 09:04:20|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|61
1733475870000|2024-12-06 09:04:30|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|1
1733475880000|2024-12-06 09:04:40|||||||||76
1733475890000|2024-12-06 09:04:50||146.64||146.64||146.69||146.64|0
1733475900000|2024-12-06 09:05:00|146.72|146.59|146.67|146.59|146.72|146.59|146.67|146.59|0
1733475920000|2024-12-06 09:05:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|16
1733475930000|2024-12-06 09:05:30|146.77|146.59|146.72|146.64|146.77|146.64|146.72|146.59|1
1733475940000|2024-12-06 09:05:40|146.77||146.72||146.77||146.72||3
1733475970000|2024-12-06 09:06:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|52
1733475980000|2024-12-06 09:06:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|54
1733476000000|2024-12-06 09:06:40|||||||||1
1733476010000|2024-12-06 09:06:50|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|6
1733476020000|2024-12-06 09:07:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|39
1733476040000|2024-12-06 09:07:20||146.64||146.69||146.69||146.64|9
1733476050000|2024-12-06 09:07:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|7
1733476060000|2024-12-06 09:07:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|29
1733476070000|2024-12-06 09:07:50||146.74||146.79||146.79||146.74|27
1733476080000|2024-12-06 09:08:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|28
1733476090000|2024-12-06 09:08:10|||||||||1
1733476120000|2024-12-06 09:08:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733476140000|2024-12-06 09:09:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|158
1733476150000|2024-12-06 09:09:10|146.72||146.77||146.77||146.72||5
1733476160000|2024-12-06 09:09:20||146.69||146.69||146.69||146.64|0
1733476200000|2024-12-06 09:10:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|36
1733476210000|2024-12-06 09:10:10|||||||||10
1733476220000|2024-12-06 09:10:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1733476240000|2024-12-06 09:10:40|||||||||2
1733476280000|2024-12-06 09:11:20|||||||||6
1733476310000|2024-12-06 09:11:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1733476320000|2024-12-06 09:12:00|||||||||1
1733476330000|2024-12-06 09:12:10|146.87||146.82||146.87||146.82||61
1733476340000|2024-12-06 09:12:20|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|21
1733476370000|2024-12-06 09:12:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|14
1733476390000|2024-12-06 09:13:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|110
1733476400000|2024-12-06 09:13:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|176
1733476410000|2024-12-06 09:13:30||146.79||146.84||146.84||146.79|0
1733476440000|2024-12-06 09:14:00|||||||||1
1733476490000|2024-12-06 09:14:50|||||||||9
1733476500000|2024-12-06 09:15:00|||||||||7
1733476520000|2024-12-06 09:15:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733476540000|2024-12-06 09:15:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|229
1733476550000|2024-12-06 09:15:50|||||||||1
1733476580000|2024-12-06 09:16:20|||||||||12
1733476590000|2024-12-06 09:16:30|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|237
1733476610000|2024-12-06 09:16:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|52
1733476620000|2024-12-06 09:17:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|43
1733476630000|2024-12-06 09:17:10|||||||||39
1733476650000|2024-12-06 09:17:30|||||||||2
1733476670000|2024-12-06 09:17:50|||||||||1
1733476700000|2024-12-06 09:18:20|||||||||42
1733476710000|2024-12-06 09:18:30|||||||||1
1733476720000|2024-12-06 09:18:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|43
1733476730000|2024-12-06 09:18:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|28
1733476750000|2024-12-06 09:19:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|14
1733476760000|2024-12-06 09:19:20||146.59||146.64||146.64||146.59|0
1733476780000|2024-12-06 09:19:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|32
1733476790000|2024-12-06 09:19:50|||||||||1
1733476800000|2024-12-06 09:20:00|||||||||1
1733476810000|2024-12-06 09:20:10|||||||||11
1733476820000|2024-12-06 09:20:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|30
1733476830000|2024-12-06 09:20:30|146.72||146.67||146.72||146.67||4
1733476850000|2024-12-06 09:20:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1733476890000|2024-12-06 09:21:30|||||||||1
1733476960000|2024-12-06 09:22:40|||||||||9
1733476970000|2024-12-06 09:22:50|||||||||79
1733476980000|2024-12-06 09:23:00|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|97
1733476990000|2024-12-06 09:23:10|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|3
1733477010000|2024-12-06 09:23:30|||||||||1
1733477020000|2024-12-06 09:23:40|||||||||5
1733477030000|2024-12-06 09:23:50||146.74||146.74||146.79||146.74|41
1733477040000|2024-12-06 09:24:00|146.82|146.69|146.82|146.74|146.82|146.74|146.82|146.69|10
1733477060000|2024-12-06 09:24:20|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|40
1733477070000|2024-12-06 09:24:30||146.74||146.79||146.79||146.74|107
1733477080000|2024-12-06 09:24:40|||||||||6
1733477100000|2024-12-06 09:25:00|146.92|146.84|146.97|146.89|147.02|146.94|146.87|146.84|184
1733477110000|2024-12-06 09:25:10|||||||||4
1733477120000|2024-12-06 09:25:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|85
1733477140000|2024-12-06 09:25:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|15
1733477150000|2024-12-06 09:25:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|23
1733477160000|2024-12-06 09:26:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|8
1733477170000|2024-12-06 09:26:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|49
1733477180000|2024-12-06 09:26:20|||||||||11
1733477200000|2024-12-06 09:26:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|45
1733477210000|2024-12-06 09:26:50|||||||||5
1733477240000|2024-12-06 09:27:20|||||||||13
1733477250000|2024-12-06 09:27:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|18
1733477270000|2024-12-06 09:27:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1733477280000|2024-12-06 09:28:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|26
1733477290000|2024-12-06 09:28:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1733477320000|2024-12-06 09:28:40|||||||||9
1733477340000|2024-12-06 09:29:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|40
1733477350000|2024-12-06 09:29:10|||||||||1
1733477360000|2024-12-06 09:29:20|||||||||10
1733477410000|2024-12-06 09:30:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1733477420000|2024-12-06 09:30:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|10
1733477450000|2024-12-06 09:30:50|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|275
1733477460000|2024-12-06 09:31:00|||||||||12
1733477470000|2024-12-06 09:31:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|38
1733477480000|2024-12-06 09:31:20|||||||||6
1733477500000|2024-12-06 09:31:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|15
1733477520000|2024-12-06 09:32:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|12
1733477540000|2024-12-06 09:32:20|||||||||303
1733477550000|2024-12-06 09:32:30|||||||||69
1733477580000|2024-12-06 09:33:00|||||||||1
1733477620000|2024-12-06 09:33:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|22
1733477630000|2024-12-06 09:33:50|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|14
1733477640000|2024-12-06 09:34:00||146.59||146.59||146.59||146.59|1
1733477660000|2024-12-06 09:34:20||146.64||146.64||146.64||146.64|0
1733477670000|2024-12-06 09:34:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|315
1733477690000|2024-12-06 09:34:50|||||||||1
1733477730000|2024-12-06 09:35:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|283
1733477740000|2024-12-06 09:35:40|||||||||14
1733477750000|2024-12-06 09:35:50|||||||||14
1733477760000|2024-12-06 09:36:00|||||||||30
1733477770000|2024-12-06 09:36:10|||||||||8
1733477780000|2024-12-06 09:36:20|||||||||6
1733477790000|2024-12-06 09:36:30|146.72||146.72||146.72||146.72||1
1733477800000|2024-12-06 09:36:40|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|32
1733477810000|2024-12-06 09:36:50|||||||||1
1733477860000|2024-12-06 09:37:40|||||||||9
1733477920000|2024-12-06 09:38:40|||||||||14
1733477940000|2024-12-06 09:39:00|||||||||232
1733477990000|2024-12-06 09:39:50|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|74
1733478010000|2024-12-06 09:40:10|146.67||146.67||146.67||146.67||0
1733478020000|2024-12-06 09:40:20|||||||||1
1733478030000|2024-12-06 09:40:30|146.72||146.67||146.72||146.67||24
1733478060000|2024-12-06 09:41:00|||||||||1
1733478080000|2024-12-06 09:41:20|||||||||2
1733478090000|2024-12-06 09:41:30|||||||||26
1733478100000|2024-12-06 09:41:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|6
1733478110000|2024-12-06 09:41:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1733478150000|2024-12-06 09:42:30|||||||||1
1733478160000|2024-12-06 09:42:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|50
1733478180000|2024-12-06 09:43:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|41
1733478250000|2024-12-06 09:44:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|47
1733478260000|2024-12-06 09:44:20|||||||||1
1733478270000|2024-12-06 09:44:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|19
1733478300000|2024-12-06 09:45:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|46
1733478360000|2024-12-06 09:46:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|27
1733478380000|2024-12-06 09:46:20|146.72||146.72||146.72||146.72||16
1733478390000|2024-12-06 09:46:30|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|28
1733478410000|2024-12-06 09:46:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|29
1733478430000|2024-12-06 09:47:10|146.72||146.67||146.72||146.67||25
1733478440000|2024-12-06 09:47:20|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|7
1733478490000|2024-12-06 09:48:10|||||||||1
1733478540000|2024-12-06 09:49:00|||||||||13
1733478580000|2024-12-06 09:49:40|||||||||1
1733478590000|2024-12-06 09:49:50|||||||||1
1733478610000|2024-12-06 09:50:10|||||||||10
1733478660000|2024-12-06 09:51:00|||||||||11
1733478710000|2024-12-06 09:51:50|||||||||37
1733478720000|2024-12-06 09:52:00|||||||||11
1733478760000|2024-12-06 09:52:40|||||||||1
1733478770000|2024-12-06 09:52:50|||||||||12
1733478800000|2024-12-06 09:53:20|||||||||182
1733478830000|2024-12-06 09:53:50|||||||||1
1733478840000|2024-12-06 09:54:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|337
1733478850000|2024-12-06 09:54:10|||||||||5
1733478880000|2024-12-06 09:54:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|26
1733478900000|2024-12-06 09:55:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|16
1733478910000|2024-12-06 09:55:10|||||||||1
1733478950000|2024-12-06 09:55:50|||||||||1
1733478990000|2024-12-06 09:56:30||146.84||146.84||146.84||146.84|17
1733479000000|2024-12-06 09:56:40|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|16
1733479020000|2024-12-06 09:57:00||146.79||146.79||146.79||146.79|5
1733479050000|2024-12-06 09:57:30||146.84||146.84||146.84||146.84|0
1733479060000|2024-12-06 09:57:40|||||||||1
1733479070000|2024-12-06 09:57:50|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|2
1733479090000|2024-12-06 09:58:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1733479170000|2024-12-06 09:59:30|||||||||35
1733479200000|2024-12-06 10:00:00|146.92||146.92||146.92||146.92||5
1733479210000|2024-12-06 10:00:10|146.87||146.92||146.92||146.87||1
1733479240000|2024-12-06 10:00:40|146.97|146.84|146.97|146.84|146.97|146.84|146.97|146.84|1
1733479290000|2024-12-06 10:01:30|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|1
1733479310000|2024-12-06 10:01:50||146.89||146.89||146.89||146.89|1
1733479320000|2024-12-06 10:02:00|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|0
1733479330000|2024-12-06 10:02:10||146.99||146.94||146.99||146.94|69
1733479350000|2024-12-06 10:02:30|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|26
1733479360000|2024-12-06 10:02:40|147.07||147.12||147.12||147.07||68
1733479370000|2024-12-06 10:02:50|147.07||147.07||147.07||147.07||0
1733479390000|2024-12-06 10:03:10|147.12||147.12||147.12||147.12||0
1733479400000|2024-12-06 10:03:20||147.04||147.04||147.04||147.04|0
1733479440000|2024-12-06 10:04:00|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|143
1733479480000|2024-12-06 10:04:40|||||||||4
1733479520000|2024-12-06 10:05:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1733479610000|2024-12-06 10:06:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|18
1733479620000|2024-12-06 10:07:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|167
1733479630000|2024-12-06 10:07:10|||||||||1
1733479640000|2024-12-06 10:07:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|14
1733479670000|2024-12-06 10:07:50|||||||||5
1733479690000|2024-12-06 10:08:10|||||||||42
1733479700000|2024-12-06 10:08:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|24
1733479710000|2024-12-06 10:08:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|130
1733479720000|2024-12-06 10:08:40|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|25
1733479730000|2024-12-06 10:08:50|147.07||147.02||147.07||147.02||18
1733479740000|2024-12-06 10:09:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|1
1733479750000|2024-12-06 10:09:10|||||||||1
1733479760000|2024-12-06 10:09:20|||||||||1
1733479810000|2024-12-06 10:10:10||146.94||146.99||146.99||146.94|2
1733479830000|2024-12-06 10:10:30|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|13
1733479840000|2024-12-06 10:10:40||147.04||147.04||147.04||147.04|26
1733479850000|2024-12-06 10:10:50|147.12||147.12||147.12||147.12||0
1733479860000|2024-12-06 10:11:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|191
1733479880000|2024-12-06 10:11:20|||||||||45
1733479930000|2024-12-06 10:12:10|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|30
1733479940000|2024-12-06 10:12:20|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|3
1733479970000|2024-12-06 10:12:50|||||||||1
1733479980000|2024-12-06 10:13:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1733479990000|2024-12-06 10:13:10|||||||||6
1733480000000|2024-12-06 10:13:20|||||||||10
1733480040000|2024-12-06 10:14:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|346
1733480090000|2024-12-06 10:14:50|||||||||1
1733480100000|2024-12-06 10:15:00|||||||||144
1733480120000|2024-12-06 10:15:20|147.17||147.12||147.17||147.12||30
1733480130000|2024-12-06 10:15:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|27
1733480190000|2024-12-06 10:16:30|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|128
1733480200000|2024-12-06 10:16:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|32
1733480220000|2024-12-06 10:17:00|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|7
1733480230000|2024-12-06 10:17:10||147.09||147.09||147.09||147.04|16
1733480240000|2024-12-06 10:17:20|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|12
1733480260000|2024-12-06 10:17:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|5
1733480270000|2024-12-06 10:17:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|25
1733480280000|2024-12-06 10:18:00||147.04||147.04||147.04||147.04|1
1733480290000|2024-12-06 10:18:10|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|13
1733480300000|2024-12-06 10:18:20|147.12||147.12||147.12||147.12||0
1733480320000|2024-12-06 10:18:40|||||||||1
1733480340000|2024-12-06 10:19:00|||||||||1800
1733480380000|2024-12-06 10:19:40|147.17||147.12||147.17||147.12||8
1733480400000|2024-12-06 10:20:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|0
1733480430000|2024-12-06 10:20:30|||||||||1
1733480450000|2024-12-06 10:20:50|147.22||147.22||147.22||147.22||640
1733480460000|2024-12-06 10:21:00|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|683
1733480470000|2024-12-06 10:21:10|147.17||147.17||147.17||147.17||4
1733480490000|2024-12-06 10:21:30|||||||||10
1733480510000|2024-12-06 10:21:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|28
1733480520000|2024-12-06 10:22:00|||||||||2
1733480530000|2024-12-06 10:22:10|||||||||3
1733480540000|2024-12-06 10:22:20||147.09||147.14||147.14||147.09|40
1733480550000|2024-12-06 10:22:30|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|27
1733480560000|2024-12-06 10:22:40|147.17||147.17||147.17||147.17||0
1733480630000|2024-12-06 10:23:50||147.04||147.09||147.09||147.04|35
1733480640000|2024-12-06 10:24:00||147.04||147.09||147.09||147.04|10
1733480650000|2024-12-06 10:24:10|||||||||1
1733480660000|2024-12-06 10:24:20|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|1
1733480670000|2024-12-06 10:24:30||147.09||147.09||147.09||147.09|0
1733480700000|2024-12-06 10:25:00|||||||||21
1733480710000|2024-12-06 10:25:10|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|58
1733480720000|2024-12-06 10:25:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|1
1733480740000|2024-12-06 10:25:40|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|839
1733480750000|2024-12-06 10:25:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|299
1733480770000|2024-12-06 10:26:10|||||||||1
1733480810000|2024-12-06 10:26:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|96
1733480840000|2024-12-06 10:27:20|||||||||8
1733480870000|2024-12-06 10:27:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|78
1733480890000|2024-12-06 10:28:10|||||||||1
1733480930000|2024-12-06 10:28:50|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|19
1733480950000|2024-12-06 10:29:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|5
1733480970000|2024-12-06 10:29:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|63
1733480990000|2024-12-06 10:29:50||147.09||147.09||147.09||147.09|25
1733481000000|2024-12-06 10:30:00||147.14||147.14||147.14||147.14|3
1733481010000|2024-12-06 10:30:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|21
1733481030000|2024-12-06 10:30:30|147.22||147.22||147.22||147.17||3
1733481040000|2024-12-06 10:30:40|147.17||147.17||147.17||147.17||0
1733481050000|2024-12-06 10:30:50|147.22||147.17||147.22||147.17||0
1733481080000|2024-12-06 10:31:20|147.22||147.17||147.22||147.17||6
1733481090000|2024-12-06 10:31:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1733481100000|2024-12-06 10:31:40|||||||||3
1733481110000|2024-12-06 10:31:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|4
1733481160000|2024-12-06 10:32:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|92
1733481200000|2024-12-06 10:33:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|8
1733481230000|2024-12-06 10:33:50|||||||||1
1733481290000|2024-12-06 10:34:50|||||||||2
1733481310000|2024-12-06 10:35:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|12
1733481330000|2024-12-06 10:35:30|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|73
1733481340000|2024-12-06 10:35:40||147.09||147.09||147.09||147.09|1
1733481400000|2024-12-06 10:36:40|||||||||780
1733481410000|2024-12-06 10:36:50|||||||||2
1733481440000|2024-12-06 10:37:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|842
1733481450000|2024-12-06 10:37:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|38
1733481460000|2024-12-06 10:37:40|147.22||147.17||147.22||147.17||1
1733481500000|2024-12-06 10:38:20|||||||||5
1733481540000|2024-12-06 10:39:00|||||||||16
1733481570000|2024-12-06 10:39:30|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|63
1733481580000|2024-12-06 10:39:40|147.17||147.17||147.17||147.17||0
1733481620000|2024-12-06 10:40:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|61
1733481640000|2024-12-06 10:40:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|52
1733481650000|2024-12-06 10:40:50|||||||||15
1733481660000|2024-12-06 10:41:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|208
1733481680000|2024-12-06 10:41:20|||||||||1
1733481710000|2024-12-06 10:41:50|||||||||8
1733481730000|2024-12-06 10:42:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|46
1733481750000|2024-12-06 10:42:30|||||||||6
1733481770000|2024-12-06 10:42:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|20
1733481800000|2024-12-06 10:43:20|||||||||6
1733481870000|2024-12-06 10:44:30|||||||||1
1733481910000|2024-12-06 10:45:10|||||||||1
1733481940000|2024-12-06 10:45:40|147.22||147.17||147.22||147.17||0
1733481990000|2024-12-06 10:46:30|||||||||1
1733482010000|2024-12-06 10:46:50||147.04||147.04||147.09||147.04|94
1733482020000|2024-12-06 10:47:00||147.09||147.09||147.09||147.09|0
1733482030000|2024-12-06 10:47:10|||||||||1
1733482050000|2024-12-06 10:47:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|47
1733482070000|2024-12-06 10:47:50|147.27||147.22||147.27||147.22||3
1733482140000|2024-12-06 10:49:00|||||||||6
1733482210000|2024-12-06 10:50:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|74
1733482250000|2024-12-06 10:50:50|||||||||1
1733482280000|2024-12-06 10:51:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|108
1733482340000|2024-12-06 10:52:20|||||||||1
1733482370000|2024-12-06 10:52:50|||||||||1
1733482380000|2024-12-06 10:53:00|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|268
1733482430000|2024-12-06 10:53:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|24
1733482440000|2024-12-06 10:54:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|39
1733482480000|2024-12-06 10:54:40|||||||||1
1733482490000|2024-12-06 10:54:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|37
1733482500000|2024-12-06 10:55:00|||||||||1260
1733482510000|2024-12-06 10:55:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|36
1733482520000|2024-12-06 10:55:20|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|6
1733482530000|2024-12-06 10:55:30|147.17||147.17||147.17||147.17||0
1733482550000|2024-12-06 10:55:50|||||||||13
1733482560000|2024-12-06 10:56:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|82
1733482570000|2024-12-06 10:56:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|52
1733482580000|2024-12-06 10:56:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|23
1733482600000|2024-12-06 10:56:40|||||||||1
1733482610000|2024-12-06 10:56:50|||||||||1
1733482620000|2024-12-06 10:57:00||147.09||147.09||147.09||147.09|18
1733482630000|2024-12-06 10:57:10|147.17|147.14|147.17|147.09|147.17|147.14|147.17|147.09|9
1733482640000|2024-12-06 10:57:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1733482660000|2024-12-06 10:57:40||147.09||147.09||147.09||147.09|43
1733482670000|2024-12-06 10:57:50||147.14||147.09||147.14||147.09|20
1733482680000|2024-12-06 10:58:00||147.14||147.14||147.14||147.14|1
1733482690000|2024-12-06 10:58:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|147
1733482710000|2024-12-06 10:58:30|||||||||1
1733482730000|2024-12-06 10:58:50|||||||||52
1733482750000|2024-12-06 10:59:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|99
1733482760000|2024-12-06 10:59:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|87
1733482770000|2024-12-06 10:59:30|147.22||147.17||147.22||147.17||0
1733482800000|2024-12-06 11:00:00|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|1
1733482810000|2024-12-06 11:00:10||147.14||147.14||147.14||147.14|0
1733482820000|2024-12-06 11:00:20|||||||||1
1733482830000|2024-12-06 11:00:30|147.27||147.22||147.27||147.22||101
1733482840000|2024-12-06 11:00:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|52
1733482850000|2024-12-06 11:00:50||147.04||147.04||147.04||147.04|581
1733482860000|2024-12-06 11:01:00||147.09||147.09||147.09||147.04|0
1733482880000|2024-12-06 11:01:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|30
1733482890000|2024-12-06 11:01:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|23
1733482920000|2024-12-06 11:02:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|75
1733482940000|2024-12-06 11:02:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|87
1733482970000|2024-12-06 11:02:50||146.94||146.99||146.99||146.94|92
1733482980000|2024-12-06 11:03:00||146.94||146.94||146.94||146.94|0
1733482990000|2024-12-06 11:03:10||146.99||146.99||146.99||146.94|0
1733483010000|2024-12-06 11:03:30|||||||||1
1733483020000|2024-12-06 11:03:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|3
1733483050000|2024-12-06 11:04:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1733483110000|2024-12-06 11:05:10|147.12||147.07||147.12||147.07||1
1733483170000|2024-12-06 11:06:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|29
1733483190000|2024-12-06 11:06:30|||||||||120
1733483220000|2024-12-06 11:07:00||146.89||146.94||146.94||146.89|98
1733483240000|2024-12-06 11:07:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|126
1733483250000|2024-12-06 11:07:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|65
1733483280000|2024-12-06 11:08:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|32
1733483290000|2024-12-06 11:08:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|139
1733483300000|2024-12-06 11:08:20||146.79||146.84||146.84||146.79|100
1733483350000|2024-12-06 11:09:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|13
1733483360000|2024-12-06 11:09:20||146.84||146.89||146.89||146.84|79
1733483390000|2024-12-06 11:09:50|||||||||1
1733483400000|2024-12-06 11:10:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|173
1733483410000|2024-12-06 11:10:10|||||||||2
1733483460000|2024-12-06 11:11:00|||||||||5
1733483470000|2024-12-06 11:11:10|||||||||5
1733483490000|2024-12-06 11:11:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|58
1733483500000|2024-12-06 11:11:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|957
1733483510000|2024-12-06 11:11:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|234
1733483540000|2024-12-06 11:12:20|147.02||146.97||147.02||146.97||57
1733483550000|2024-12-06 11:12:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733483560000|2024-12-06 11:12:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|39
1733483620000|2024-12-06 11:13:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|59
1733483700000|2024-12-06 11:15:00||146.84||146.84||146.84||146.84|51
1733483710000|2024-12-06 11:15:10||146.89||146.89||146.89||146.89|0
1733483740000|2024-12-06 11:15:40|||||||||1
1733483820000|2024-12-06 11:17:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|63
1733483840000|2024-12-06 11:17:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|73
1733483850000|2024-12-06 11:17:30|||||||||1
1733483870000|2024-12-06 11:17:50|||||||||3
1733483880000|2024-12-06 11:18:00|||||||||45
1733483900000|2024-12-06 11:18:20|||||||||1
1733483920000|2024-12-06 11:18:40|||||||||3
1733483930000|2024-12-06 11:18:50|||||||||4
1733483940000|2024-12-06 11:19:00|||||||||8
1733483950000|2024-12-06 11:19:10|147.12|146.99|147.07|146.99|147.12|146.99|147.07|146.99|148
1733483960000|2024-12-06 11:19:20|||||||||4
1733483970000|2024-12-06 11:19:30|147.12||147.07||147.12||147.07||9
1733483980000|2024-12-06 11:19:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|321
1733484000000|2024-12-06 11:20:00|||||||||4
1733484030000|2024-12-06 11:20:30|||||||||3
1733484050000|2024-12-06 11:20:50|||||||||4
1733484060000|2024-12-06 11:21:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|14
1733484080000|2024-12-06 11:21:20|||||||||1
1733484120000|2024-12-06 11:22:00|||||||||2
1733484140000|2024-12-06 11:22:20|||||||||4
1733484150000|2024-12-06 11:22:30|||||||||40
1733484160000|2024-12-06 11:22:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|219
1733484170000|2024-12-06 11:22:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|89
1733484190000|2024-12-06 11:23:10|||||||||1
1733484200000|2024-12-06 11:23:20|||||||||1
1733484210000|2024-12-06 11:23:30|147.12||147.07||147.12||147.07||1
1733484230000|2024-12-06 11:23:50|||||||||3
1733484240000|2024-12-06 11:24:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|385
1733484250000|2024-12-06 11:24:10|||||||||3
1733484270000|2024-12-06 11:24:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|62
1733484310000|2024-12-06 11:25:10|||||||||1
1733484320000|2024-12-06 11:25:20||146.99||147.04||147.04||146.99|231
1733484330000|2024-12-06 11:25:30|||||||||15
1733484390000|2024-12-06 11:26:30|||||||||2
1733484410000|2024-12-06 11:26:50|||||||||3
1733484420000|2024-12-06 11:27:00|||||||||1
1733484440000|2024-12-06 11:27:20|||||||||4
1733484460000|2024-12-06 11:27:40|||||||||3
1733484480000|2024-12-06 11:28:00|||||||||4
1733484490000|2024-12-06 11:28:10|||||||||1
1733484500000|2024-12-06 11:28:20|||||||||4
1733484520000|2024-12-06 11:28:40|||||||||3
1733484540000|2024-12-06 11:29:00|||||||||1
1733484600000|2024-12-06 11:30:00|||||||||68
1733484620000|2024-12-06 11:30:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|62
1733484630000|2024-12-06 11:30:30|||||||||4
1733484660000|2024-12-06 11:31:00|||||||||6
1733484670000|2024-12-06 11:31:10|||||||||4
1733484680000|2024-12-06 11:31:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|113
1733484690000|2024-12-06 11:31:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|118
1733484700000|2024-12-06 11:31:40|||||||||4
1733484710000|2024-12-06 11:31:50|||||||||4
1733484730000|2024-12-06 11:32:10|||||||||4
1733484750000|2024-12-06 11:32:30|||||||||4
1733484760000|2024-12-06 11:32:40|||||||||6
1733484770000|2024-12-06 11:32:50|||||||||74
1733484780000|2024-12-06 11:33:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|59
1733484790000|2024-12-06 11:33:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|71
1733484800000|2024-12-06 11:33:20|147.22||147.17||147.22||147.17||2
1733484810000|2024-12-06 11:33:30|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|42
1733484830000|2024-12-06 11:33:50|||||||||4
1733484840000|2024-12-06 11:34:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|64
1733484860000|2024-12-06 11:34:20|||||||||4
1733484880000|2024-12-06 11:34:40|||||||||5
1733484890000|2024-12-06 11:34:50|||||||||4
1733484910000|2024-12-06 11:35:10|||||||||4
1733484920000|2024-12-06 11:35:20|||||||||4
1733484940000|2024-12-06 11:35:40|||||||||4
1733484960000|2024-12-06 11:36:00|||||||||4
1733484970000|2024-12-06 11:36:10|||||||||4
1733484990000|2024-12-06 11:36:30|||||||||4
1733485010000|2024-12-06 11:36:50|||||||||4
1733485020000|2024-12-06 11:37:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|267
1733485030000|2024-12-06 11:37:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|129
1733485070000|2024-12-06 11:37:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|208
1733485080000|2024-12-06 11:38:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|43
1733485110000|2024-12-06 11:38:30|||||||||1
1733485150000|2024-12-06 11:39:10|||||||||1
1733485160000|2024-12-06 11:39:20|||||||||30
1733485170000|2024-12-06 11:39:30|||||||||57
1733485200000|2024-12-06 11:40:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|121
1733485210000|2024-12-06 11:40:10|147.27||147.27||147.27||147.27||0
1733485220000|2024-12-06 11:40:20|||||||||1
1733485240000|2024-12-06 11:40:40|147.32||147.32||147.32||147.32||48
1733485250000|2024-12-06 11:40:50|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|8
1733485290000|2024-12-06 11:41:30|||||||||2
1733485310000|2024-12-06 11:41:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|109
1733485320000|2024-12-06 11:42:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|32
1733485330000|2024-12-06 11:42:10|||||||||16
1733485340000|2024-12-06 11:42:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|160
1733485350000|2024-12-06 11:42:30|||||||||8
1733485360000|2024-12-06 11:42:40|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|217
1733485370000|2024-12-06 11:42:50|147.32||147.27||147.32||147.27||0
1733485450000|2024-12-06 11:44:10|||||||||1
1733485480000|2024-12-06 11:44:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|73
1733485500000|2024-12-06 11:45:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|47
1733485510000|2024-12-06 11:45:10|||||||||2600
1733485570000|2024-12-06 11:46:10|||||||||1
1733485590000|2024-12-06 11:46:30|||||||||9
1733485610000|2024-12-06 11:46:50|||||||||2775
1733485680000|2024-12-06 11:48:00|||||||||1
1733485690000|2024-12-06 11:48:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|109
1733485710000|2024-12-06 11:48:30|||||||||10
1733485730000|2024-12-06 11:48:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|2787
1733485740000|2024-12-06 11:49:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|26
1733485760000|2024-12-06 11:49:20|147.22|147.14|147.22|147.14|147.22|147.19|147.22|147.14|20
1733485770000|2024-12-06 11:49:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|38
1733485780000|2024-12-06 11:49:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1733485790000|2024-12-06 11:49:50|||||||||2601
1733485800000|2024-12-06 11:50:00|||||||||1
1733485920000|2024-12-06 11:52:00|||||||||1
1733485970000|2024-12-06 11:52:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|70
1733485990000|2024-12-06 11:53:10|147.22||147.17||147.22||147.17||4
1733486020000|2024-12-06 11:53:40|||||||||1
1733486040000|2024-12-06 11:54:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|43
1733486050000|2024-12-06 11:54:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|16
1733486060000|2024-12-06 11:54:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|2
1733486090000|2024-12-06 11:54:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|14
1733486100000|2024-12-06 11:55:00|||||||||6
1733486120000|2024-12-06 11:55:20|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|35
1733486130000|2024-12-06 11:55:30|147.22||147.17||147.22||147.17||0
1733486140000|2024-12-06 11:55:40|||||||||1
1733486150000|2024-12-06 11:55:50|147.22||147.17||147.22||147.17||0
1733486160000|2024-12-06 11:56:00|||||||||45
1733486200000|2024-12-06 11:56:40|||||||||3
1733486250000|2024-12-06 11:57:30|147.22||147.17||147.22||147.17||35
1733486300000|2024-12-06 11:58:20|147.22||147.22||147.22||147.22||1
1733486310000|2024-12-06 11:58:30||147.14||147.14||147.14||147.14|0
1733486360000|2024-12-06 11:59:20|||||||||1
1733486370000|2024-12-06 11:59:30|||||||||8
1733486380000|2024-12-06 11:59:40|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|96
1733486400000|2024-12-06 12:00:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1733486410000|2024-12-06 12:00:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1733486450000|2024-12-06 12:00:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|112
1733486470000|2024-12-06 12:01:10|||||||||1
1733486480000|2024-12-06 12:01:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|9
1733486520000|2024-12-06 12:02:00|||||||||47
1733486550000|2024-12-06 12:02:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|5
1733486580000|2024-12-06 12:03:00|||||||||50
1733486590000|2024-12-06 12:03:10|||||||||1
1733486670000|2024-12-06 12:04:30||147.24||147.29||147.29||147.24|201
1733486680000|2024-12-06 12:04:40|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|62
1733486700000|2024-12-06 12:05:00||147.34||147.34||147.34||147.34|12
1733486710000|2024-12-06 12:05:10||147.29||147.29||147.29||147.29|25
1733486720000|2024-12-06 12:05:20|147.37||147.37||147.37||147.37||0
1733486790000|2024-12-06 12:06:30|147.27|147.19|147.37|147.29|147.37|147.29|147.27|147.19|460
1733486800000|2024-12-06 12:06:40|147.32|147.24|147.32|147.24|147.32|147.29|147.32|147.24|3
1733486810000|2024-12-06 12:06:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1733486820000|2024-12-06 12:07:00|||||||||1
1733486830000|2024-12-06 12:07:10|147.22|147.14|147.07|146.99|147.22|147.14|147.07|146.99|261
1733486840000|2024-12-06 12:07:20|147.12||147.07||147.12||147.07||65
1733486850000|2024-12-06 12:07:30|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|100
1733486860000|2024-12-06 12:07:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|59
1733486880000|2024-12-06 12:08:00||146.94||146.94||146.99||146.94|19
1733486890000|2024-12-06 12:08:10|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|74
1733486900000|2024-12-06 12:08:20|147.17|147.04|147.17|147.09|147.17|147.09|147.17|147.04|37
1733486930000|2024-12-06 12:08:50|||||||||6
1733486960000|2024-12-06 12:09:20|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|4
1733486970000|2024-12-06 12:09:30||147.09||147.09||147.09||147.09|0
1733487000000|2024-12-06 12:10:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|23
1733487010000|2024-12-06 12:10:10|||||||||5
1733487040000|2024-12-06 12:10:40|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|51
1733487050000|2024-12-06 12:10:50|||||||||2
1733487060000|2024-12-06 12:11:00|||||||||9
1733487080000|2024-12-06 12:11:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|56
1733487090000|2024-12-06 12:11:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|14
1733487120000|2024-12-06 12:12:00||147.09||147.14||147.14||147.09|8
1733487130000|2024-12-06 12:12:10||147.09||147.09||147.09||147.09|6
1733487140000|2024-12-06 12:12:20|147.17||147.22||147.22||147.17||0
1733487150000|2024-12-06 12:12:30|147.17||147.22||147.22||147.17||1800
1733487160000|2024-12-06 12:12:40||147.14||147.14||147.14||147.14|0
1733487180000|2024-12-06 12:13:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|18
1733487190000|2024-12-06 12:13:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|32
1733487230000|2024-12-06 12:13:50|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|12
1733487240000|2024-12-06 12:14:00|147.32||147.32||147.32||147.27||0
1733487250000|2024-12-06 12:14:10||147.24||147.24||147.24||147.19|33
1733487260000|2024-12-06 12:14:20||147.19||147.19||147.19||147.19|13
1733487270000|2024-12-06 12:14:30|147.27|147.14|147.22|147.14|147.27|147.14|147.22|147.14|17
1733487280000|2024-12-06 12:14:40|||||||||1
1733487380000|2024-12-06 12:16:20|147.27||147.22||147.27||147.22||37
1733487390000|2024-12-06 12:16:30|||||||||1
1733487410000|2024-12-06 12:16:50|147.27||147.22||147.27||147.22||0
1733487420000|2024-12-06 12:17:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1733487430000|2024-12-06 12:17:10||147.14||147.14||147.19||147.14|17
1733487440000|2024-12-06 12:17:20||147.19||147.19||147.19||147.19|0
1733487470000|2024-12-06 12:17:50||147.14||147.14||147.14||147.14|5
1733487480000|2024-12-06 12:18:00||147.19||147.19||147.19||147.19|0
1733487490000|2024-12-06 12:18:10||147.14||147.14||147.19||147.14|1
1733487500000|2024-12-06 12:18:20|147.22||147.22||147.22||147.22||1
1733487530000|2024-12-06 12:18:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|8
1733487610000|2024-12-06 12:20:10|||||||||1
1733487620000|2024-12-06 12:20:20|||||||||15
1733487700000|2024-12-06 12:21:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|29
1733487710000|2024-12-06 12:21:50|||||||||50
1733487730000|2024-12-06 12:22:10|||||||||4
1733487760000|2024-12-06 12:22:40||147.09||147.14||147.14||147.09|5
1733487820000|2024-12-06 12:23:40|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|10
1733487830000|2024-12-06 12:23:50||147.14||147.14||147.14||147.14|0
1733487840000|2024-12-06 12:24:00|||||||||1
1733487850000|2024-12-06 12:24:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|35
1733487870000|2024-12-06 12:24:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|55
1733487890000|2024-12-06 12:24:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|9
1733487900000|2024-12-06 12:25:00|147.22||147.17||147.22||147.17||0
1733487910000|2024-12-06 12:25:10|147.22||147.22||147.22||147.22||1
1733487920000|2024-12-06 12:25:20|147.17||147.22||147.22||147.17||2
1733487930000|2024-12-06 12:25:30|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|0
1733487940000|2024-12-06 12:25:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1733487950000|2024-12-06 12:25:50|147.22||147.22||147.22||147.22||0
1733487960000|2024-12-06 12:26:00||147.14||147.14||147.14||147.14|0
1733488030000|2024-12-06 12:27:10|147.27||147.27||147.27||147.27||106
1733488040000|2024-12-06 12:27:20|147.22||147.27||147.27||147.22||14
1733488050000|2024-12-06 12:27:30|147.22||147.27||147.27||147.22||1
1733488060000|2024-12-06 12:27:40|147.22||147.27||147.27||147.22||0
1733488080000|2024-12-06 12:28:00||147.19||147.19||147.19||147.19|2
1733488100000|2024-12-06 12:28:20|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|10
1733488110000|2024-12-06 12:28:30|147.27||147.27||147.27||147.27||0
1733488120000|2024-12-06 12:28:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1733488130000|2024-12-06 12:28:50|||||||||8
1733488140000|2024-12-06 12:29:00|||||||||6
1733488170000|2024-12-06 12:29:30|147.27||147.22||147.27||147.22||10
1733488180000|2024-12-06 12:29:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1733488190000|2024-12-06 12:29:50|||||||||1
1733488210000|2024-12-06 12:30:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|62
1733488250000|2024-12-06 12:30:50|147.32||147.27||147.32||147.27||3
1733488260000|2024-12-06 12:31:00|147.32||147.27||147.32||147.27||0
1733488300000|2024-12-06 12:31:40|||||||||1
1733488330000|2024-12-06 12:32:10|||||||||541
1733488340000|2024-12-06 12:32:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1733488370000|2024-12-06 12:32:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|6
1733488400000|2024-12-06 12:33:20|||||||||1520
1733488410000|2024-12-06 12:33:30|||||||||1
1733488450000|2024-12-06 12:34:10|147.32||147.27||147.32||147.27||17
1733488480000|2024-12-06 12:34:40|147.32||147.27||147.32||147.27||0
1733488530000|2024-12-06 12:35:30|||||||||1
1733488540000|2024-12-06 12:35:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1733488570000|2024-12-06 12:36:10|147.37||147.37||147.37||147.32||33
1733488600000|2024-12-06 12:36:40|147.32||147.37||147.37||147.32||5
1733488610000|2024-12-06 12:36:50|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|22
1733488620000|2024-12-06 12:37:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|28
1733488640000|2024-12-06 12:37:20|||||||||301
1733488680000|2024-12-06 12:38:00|||||||||5
1733488740000|2024-12-06 12:39:00|||||||||1
1733488760000|2024-12-06 12:39:20|||||||||1
1733488770000|2024-12-06 12:39:30|147.37||147.37||147.37||147.37||9
1733488780000|2024-12-06 12:39:40|147.32||147.32||147.32||147.32||0
1733488810000|2024-12-06 12:40:10|||||||||1
1733488870000|2024-12-06 12:41:10|||||||||1
1733488880000|2024-12-06 12:41:20|||||||||2706
1733488930000|2024-12-06 12:42:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1733488940000|2024-12-06 12:42:20|||||||||1
1733488960000|2024-12-06 12:42:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|90
1733488990000|2024-12-06 12:43:10|||||||||1
1733489020000|2024-12-06 12:43:40|||||||||4
1733489100000|2024-12-06 12:45:00|||||||||1
1733489140000|2024-12-06 12:45:40|||||||||1
1733489180000|2024-12-06 12:46:20|||||||||2660
1733489210000|2024-12-06 12:46:50|||||||||1
1733489230000|2024-12-06 12:47:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|81
1733489240000|2024-12-06 12:47:20||147.24||147.24||147.24||147.24|15
1733489250000|2024-12-06 12:47:30|147.32||147.32||147.32||147.32||0
1733489260000|2024-12-06 12:47:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|181
1733489270000|2024-12-06 12:47:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|24
1733489280000|2024-12-06 12:48:00|||||||||351
1733489300000|2024-12-06 12:48:20|||||||||1
1733489310000|2024-12-06 12:48:30|147.27|147.19|147.22|147.14|147.32|147.19|147.22|147.14|853
1733489340000|2024-12-06 12:49:00|||||||||1
1733489440000|2024-12-06 12:50:40|||||||||1
1733489450000|2024-12-06 12:50:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|51
1733489510000|2024-12-06 12:51:50|||||||||70
1733489560000|2024-12-06 12:52:40|||||||||1
1733489570000|2024-12-06 12:52:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|60
1733489600000|2024-12-06 12:53:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|232
1733489610000|2024-12-06 12:53:30|||||||||4
1733489670000|2024-12-06 12:54:30|||||||||1
1733489710000|2024-12-06 12:55:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|170
1733489720000|2024-12-06 12:55:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|48
1733489740000|2024-12-06 12:55:40|||||||||2
1733489760000|2024-12-06 12:56:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|61
1733489790000|2024-12-06 12:56:30|||||||||9
1733489880000|2024-12-06 12:58:00|||||||||13
1733489900000|2024-12-06 12:58:20|||||||||1
1733489990000|2024-12-06 12:59:50|||||||||158
1733490000000|2024-12-06 13:00:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|32
1733490010000|2024-12-06 13:00:10|||||||||1
1733490070000|2024-12-06 13:01:10|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|24
1733490080000|2024-12-06 13:01:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|18
1733490090000|2024-12-06 13:01:30|147.17||147.12||147.17||147.12||0
1733490130000|2024-12-06 13:02:10|||||||||1
1733490170000|2024-12-06 13:02:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|77
1733490180000|2024-12-06 13:03:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|16
1733490210000|2024-12-06 13:03:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|412
1733490220000|2024-12-06 13:03:40|||||||||3
1733490230000|2024-12-06 13:03:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|14
1733490240000|2024-12-06 13:04:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|24
1733490250000|2024-12-06 13:04:10|||||||||6
1733490260000|2024-12-06 13:04:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|61
1733490270000|2024-12-06 13:04:30|||||||||1
1733490310000|2024-12-06 13:05:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|116
1733490340000|2024-12-06 13:05:40|||||||||13
1733490350000|2024-12-06 13:05:50|||||||||3
1733490370000|2024-12-06 13:06:10|||||||||1
1733490440000|2024-12-06 13:07:20|||||||||1
1733490460000|2024-12-06 13:07:40|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|99
1733490470000|2024-12-06 13:07:50|||||||||23
1733490480000|2024-12-06 13:08:00|147.27||147.27||147.27||147.22||0
1733490490000|2024-12-06 13:08:10|147.22||147.22||147.27||147.22||62
1733490530000|2024-12-06 13:08:50|147.27||147.22||147.27||147.22||0
1733490580000|2024-12-06 13:09:40|||||||||1
1733490610000|2024-12-06 13:10:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|110
1733490630000|2024-12-06 13:10:30|||||||||30
1733490700000|2024-12-06 13:11:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1733490710000|2024-12-06 13:11:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|32
1733490740000|2024-12-06 13:12:20|||||||||13
1733490810000|2024-12-06 13:13:30|||||||||1
1733490830000|2024-12-06 13:13:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|73
1733490850000|2024-12-06 13:14:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|116
1733490930000|2024-12-06 13:15:30|||||||||2
1733490950000|2024-12-06 13:15:50|||||||||1
1733490960000|2024-12-06 13:16:00|||||||||462
1733490970000|2024-12-06 13:16:10|147.32||147.27||147.32||147.27||0
1733490980000|2024-12-06 13:16:20|147.32||147.32||147.32||147.32||1
1733490990000|2024-12-06 13:16:30||147.24||147.24||147.24||147.24|1
1733491000000|2024-12-06 13:16:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|280
1733491020000|2024-12-06 13:17:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|109
1733491030000|2024-12-06 13:17:10|||||||||1
1733491040000|2024-12-06 13:17:20|||||||||1
1733491070000|2024-12-06 13:17:50|||||||||5
1733491080000|2024-12-06 13:18:00|147.27||147.22||147.27||147.22||13
1733491090000|2024-12-06 13:18:10|147.27||147.22||147.27||147.22||0
1733491110000|2024-12-06 13:18:30|147.27||147.22||147.27||147.22||0
1733491130000|2024-12-06 13:18:50|147.27||147.22||147.27||147.22||28
1733491150000|2024-12-06 13:19:10|||||||||1
1733491170000|2024-12-06 13:19:30|||||||||2
1733491190000|2024-12-06 13:19:50|||||||||1
1733491200000|2024-12-06 13:20:00|||||||||1
1733491210000|2024-12-06 13:20:10||147.09||147.14||147.14||147.09|20
1733491220000|2024-12-06 13:20:20||147.09||147.14||147.14||147.09|0
1733491230000|2024-12-06 13:20:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1733491260000|2024-12-06 13:21:00|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|40
1733491310000|2024-12-06 13:21:50|||||||||56
1733491320000|2024-12-06 13:22:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|25
1733491330000|2024-12-06 13:22:10|||||||||2
1733491380000|2024-12-06 13:23:00|||||||||1
1733491410000|2024-12-06 13:23:30|||||||||1
1733491460000|2024-12-06 13:24:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|2
1733491490000|2024-12-06 13:24:50|||||||||1
1733491500000|2024-12-06 13:25:00|||||||||1
1733491520000|2024-12-06 13:25:20||147.14||147.14||147.14||147.14|94
1733491530000|2024-12-06 13:25:30|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|25
1733491550000|2024-12-06 13:25:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|21
1733491560000|2024-12-06 13:26:00|147.22||147.22||147.22||147.22||12
1733491570000|2024-12-06 13:26:10|147.17|147.04|147.17|147.04|147.17|147.04|147.17|147.04|240
1733491580000|2024-12-06 13:26:20|147.12||147.17||147.17||147.12||68
1733491590000|2024-12-06 13:26:30|147.12||147.12||147.12||147.12||0
1733491610000|2024-12-06 13:26:50|||||||||1
1733491620000|2024-12-06 13:27:00|147.17||147.17||147.17||147.17||4
1733491640000|2024-12-06 13:27:20|147.12||147.12||147.12||147.12||0
1733491660000|2024-12-06 13:27:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|41
1733491680000|2024-12-06 13:28:00|||||||||4
1733491690000|2024-12-06 13:28:10||146.94||146.99||146.99||146.94|103
1733491720000|2024-12-06 13:28:40|||||||||1
1733491730000|2024-12-06 13:28:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|45
1733491750000|2024-12-06 13:29:10|||||||||3
1733491760000|2024-12-06 13:29:20|||||||||16
1733491770000|2024-12-06 13:29:30|147.07||147.07||147.07||147.07||14
1733491780000|2024-12-06 13:29:40||146.99||146.99||146.99||146.99|0
1733491790000|2024-12-06 13:29:50||146.94||146.94||146.94||146.94|0
1733491800000|2024-12-06 13:30:00|146.97|146.64|146.82|146.64|147.07|146.74|146.77|146.64|660
1733491810000|2024-12-06 13:30:10|146.77|146.69|146.92|146.79|146.97|146.89|146.72|146.69|330
1733491820000|2024-12-06 13:30:20|146.87|146.74|146.87|146.74|146.92|146.74|146.82|146.74|68
1733491830000|2024-12-06 13:30:30|146.82|146.79|146.97|146.89|146.97|146.89|146.82|146.79|16
1733491840000|2024-12-06 13:30:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|13
1733491850000|2024-12-06 13:30:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|94
1733491860000|2024-12-06 13:31:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|172
1733491870000|2024-12-06 13:31:10|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|104
1733491880000|2024-12-06 13:31:20||146.99||146.94||146.99||146.94|1
1733491890000|2024-12-06 13:31:30||146.99||146.99||146.99||146.94|43
1733491900000|2024-12-06 13:31:40|147.12|146.94|147.12|146.99|147.12|146.99|147.12|146.94|33
1733491910000|2024-12-06 13:31:50||147.04||147.04||147.04||147.04|0
1733491920000|2024-12-06 13:32:00|147.17|147.09|147.02|146.89|147.17|147.09|147.02|146.89|615
1733491930000|2024-12-06 13:32:10||146.94||146.94||146.94||146.94|0
1733491940000|2024-12-06 13:32:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|64
1733491950000|2024-12-06 13:32:30|147.12||147.12||147.12||147.12||23
1733491960000|2024-12-06 13:32:40||147.04||147.04||147.04||147.04|27
1733491970000|2024-12-06 13:32:50||146.99||146.99||146.99||146.99|15
1733491980000|2024-12-06 13:33:00|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|35
1733492000000|2024-12-06 13:33:20|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|18
1733492010000|2024-12-06 13:33:30|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|25
1733492020000|2024-12-06 13:33:40|147.07|147.04|147.12|147.04|147.12|147.04|147.07|146.99|38
1733492030000|2024-12-06 13:33:50||146.99||146.99||146.99||146.99|11
1733492040000|2024-12-06 13:34:00|147.07|146.94|147.07|146.99|147.07|146.99|147.07|146.94|43
1733492050000|2024-12-06 13:34:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1733492060000|2024-12-06 13:34:20|||||||||1
1733492080000|2024-12-06 13:34:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|26
1733492100000|2024-12-06 13:35:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|60
1733492120000|2024-12-06 13:35:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|18
1733492140000|2024-12-06 13:35:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|26
1733492150000|2024-12-06 13:35:50||146.84||146.89||146.89||146.84|2
1733492160000|2024-12-06 13:36:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|7
1733492180000|2024-12-06 13:36:20|||||||||1
1733492200000|2024-12-06 13:36:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|69
1733492210000|2024-12-06 13:36:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|149
1733492220000|2024-12-06 13:37:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|66
1733492240000|2024-12-06 13:37:20|||||||||1
1733492260000|2024-12-06 13:37:40|||||||||3
1733492270000|2024-12-06 13:37:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|31
1733492290000|2024-12-06 13:38:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|41
1733492320000|2024-12-06 13:38:40|||||||||2
1733492350000|2024-12-06 13:39:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|81
1733492370000|2024-12-06 13:39:30|||||||||1
1733492390000|2024-12-06 13:39:50|147.17||147.12||147.17||147.12||26
1733492400000|2024-12-06 13:40:00|147.17||147.12||147.17||147.12||4
1733492410000|2024-12-06 13:40:10|147.07|146.99|147.07|146.94|147.07|146.99|147.02|146.94|22
1733492420000|2024-12-06 13:40:20|147.02||147.02||147.07||147.02||34
1733492430000|2024-12-06 13:40:30|||||||||1
1733492440000|2024-12-06 13:40:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1733492450000|2024-12-06 13:40:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|130
1733492510000|2024-12-06 13:41:50|||||||||48
1733492520000|2024-12-06 13:42:00|||||||||1
1733492530000|2024-12-06 13:42:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1733492540000|2024-12-06 13:42:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|28
1733492550000|2024-12-06 13:42:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|36
1733492560000|2024-12-06 13:42:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1733492580000|2024-12-06 13:43:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1733492590000|2024-12-06 13:43:10|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|14
1733492600000|2024-12-06 13:43:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1733492610000|2024-12-06 13:43:30|||||||||7
1733492620000|2024-12-06 13:43:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|55
1733492630000|2024-12-06 13:43:50|||||||||1
1733492640000|2024-12-06 13:44:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|34
1733492650000|2024-12-06 13:44:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|31
1733492660000|2024-12-06 13:44:20|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|1
1733492670000|2024-12-06 13:44:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|30
1733492690000|2024-12-06 13:44:50|147.17||147.17||147.17||147.17||0
1733492700000|2024-12-06 13:45:00||147.09||147.09||147.09||147.09|0
1733492740000|2024-12-06 13:45:40|||||||||1
1733492750000|2024-12-06 13:45:50|||||||||3
1733492760000|2024-12-06 13:46:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|33
1733492770000|2024-12-06 13:46:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1733492820000|2024-12-06 13:47:00|||||||||1
1733492850000|2024-12-06 13:47:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|23
1733492860000|2024-12-06 13:47:40|||||||||2
1733492870000|2024-12-06 13:47:50||146.99||147.04||147.04||146.99|10
1733492880000|2024-12-06 13:48:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1733492920000|2024-12-06 13:48:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|35
1733492940000|2024-12-06 13:49:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|33
1733492960000|2024-12-06 13:49:20|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|34
1733492980000|2024-12-06 13:49:40|||||||||1
1733493000000|2024-12-06 13:50:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|42
1733493010000|2024-12-06 13:50:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|13
1733493050000|2024-12-06 13:50:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1733493060000|2024-12-06 13:51:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|25
1733493070000|2024-12-06 13:51:10|147.07|146.99|147.12|147.04|147.17|147.04|147.07|146.99|51
1733493090000|2024-12-06 13:51:30|||||||||1
1733493130000|2024-12-06 13:52:10|147.07|146.99|147.22|147.14|147.22|147.14|147.07|146.99|528
1733493140000|2024-12-06 13:52:20|||||||||325
1733493150000|2024-12-06 13:52:30|||||||||93
1733493160000|2024-12-06 13:52:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|52
1733493170000|2024-12-06 13:52:50||147.04||147.09||147.09||147.04|0
1733493190000|2024-12-06 13:53:10||147.04||147.04||147.04||147.04|39
1733493200000|2024-12-06 13:53:20|147.12|147.09|147.12|147.04|147.12|147.09|147.12|147.04|29
1733493230000|2024-12-06 13:53:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1733493240000|2024-12-06 13:54:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|66
1733493320000|2024-12-06 13:55:20|147.22||147.22||147.22||147.22||6
1733493340000|2024-12-06 13:55:40||147.14||147.14||147.14||147.14|0
1733493400000|2024-12-06 13:56:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|31
1733493430000|2024-12-06 13:57:10|||||||||1
1733493450000|2024-12-06 13:57:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|21
1733493470000|2024-12-06 13:57:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|13
1733493500000|2024-12-06 13:58:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|33
1733493520000|2024-12-06 13:58:40|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|39
1733493530000|2024-12-06 13:58:50|147.07|146.94|147.07|146.99|147.07|146.99|147.07|146.94|268
1733493540000|2024-12-06 13:59:00|||||||||3
1733493550000|2024-12-06 13:59:10||146.94||146.94||146.94||146.94|2321
1733493560000|2024-12-06 13:59:20||146.99||146.99||146.99||146.99|2280
1733493580000|2024-12-06 13:59:40|||||||||204
1733493640000|2024-12-06 14:00:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|17
1733493650000|2024-12-06 14:00:50|||||||||5
1733493660000|2024-12-06 14:01:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|367
1733493670000|2024-12-06 14:01:10||146.84||146.89||146.89||146.84|125
1733493680000|2024-12-06 14:01:20|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|48
1733493690000|2024-12-06 14:01:30|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|8
1733493700000|2024-12-06 14:01:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|57
1733493740000|2024-12-06 14:02:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|67
1733493750000|2024-12-06 14:02:30|||||||||45
1733493770000|2024-12-06 14:02:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|105
1733493780000|2024-12-06 14:03:00|||||||||1
1733493790000|2024-12-06 14:03:10|||||||||9
1733493820000|2024-12-06 14:03:40|||||||||25
1733493830000|2024-12-06 14:03:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|389
1733493840000|2024-12-06 14:04:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|99
1733493850000|2024-12-06 14:04:10|||||||||5
1733493860000|2024-12-06 14:04:20|||||||||4
1733493870000|2024-12-06 14:04:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|31
1733493880000|2024-12-06 14:04:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|36
1733493890000|2024-12-06 14:04:50|||||||||7
1733493900000|2024-12-06 14:05:00|||||||||25
1733493910000|2024-12-06 14:05:10|||||||||1
1733493920000|2024-12-06 14:05:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|35
1733493930000|2024-12-06 14:05:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|47
1733493950000|2024-12-06 14:05:50|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|44
1733493960000|2024-12-06 14:06:00||146.74||146.69||146.74||146.69|14
1733493970000|2024-12-06 14:06:10||146.74||146.74||146.74||146.69|2
1733493980000|2024-12-06 14:06:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|10
1733493990000|2024-12-06 14:06:30|||||||||12
1733494000000|2024-12-06 14:06:40|||||||||4
1733494010000|2024-12-06 14:06:50||146.64||146.69||146.69||146.64|11
1733494020000|2024-12-06 14:07:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|152
1733494030000|2024-12-06 14:07:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|46
1733494040000|2024-12-06 14:07:20|146.87||146.82||146.87||146.82||35
1733494050000|2024-12-06 14:07:30|||||||||14
1733494060000|2024-12-06 14:07:40|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|91
1733494080000|2024-12-06 14:08:00|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|23
1733494090000|2024-12-06 14:08:10|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|26
1733494100000|2024-12-06 14:08:20|146.82||146.82||146.82||146.82||1
1733494110000|2024-12-06 14:08:30|||||||||3
1733494120000|2024-12-06 14:08:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|33
1733494130000|2024-12-06 14:08:50|146.92||146.87||146.92||146.87||40
1733494170000|2024-12-06 14:09:30|||||||||20
1733494180000|2024-12-06 14:09:40||146.74||146.79||146.79||146.74|0
1733494190000|2024-12-06 14:09:50|||||||||3
1733494200000|2024-12-06 14:10:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|30
1733494230000|2024-12-06 14:10:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|56
1733494280000|2024-12-06 14:11:20|||||||||105
1733494290000|2024-12-06 14:11:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733494320000|2024-12-06 14:12:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|26
1733494330000|2024-12-06 14:12:10|||||||||1
1733494340000|2024-12-06 14:12:20|146.82||146.77||146.82||146.77||55
1733494350000|2024-12-06 14:12:30|||||||||1
1733494360000|2024-12-06 14:12:40|||||||||1
1733494370000|2024-12-06 14:12:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|44
1733494380000|2024-12-06 14:13:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|50
1733494430000|2024-12-06 14:13:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1733494470000|2024-12-06 14:14:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|41
1733494490000|2024-12-06 14:14:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1733494500000|2024-12-06 14:15:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|41
1733494510000|2024-12-06 14:15:10||146.59||146.59||146.64||146.59|32
1733494520000|2024-12-06 14:15:20||146.64||146.64||146.64||146.64|0
1733494560000|2024-12-06 14:16:00|||||||||8
1733494570000|2024-12-06 14:16:10|||||||||1
1733494630000|2024-12-06 14:17:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|64
1733494660000|2024-12-06 14:17:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|109
1733494690000|2024-12-06 14:18:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|30
1733494730000|2024-12-06 14:18:50|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|46
1733494750000|2024-12-06 14:19:10|||||||||2
1733494770000|2024-12-06 14:19:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|49
1733494780000|2024-12-06 14:19:40||146.59||146.64||146.64||146.59|7
1733494800000|2024-12-06 14:20:00|||||||||1
1733494810000|2024-12-06 14:20:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|19
1733494880000|2024-12-06 14:21:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|30
1733494890000|2024-12-06 14:21:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|17
1733494910000|2024-12-06 14:21:50|||||||||1
1733494920000|2024-12-06 14:22:00|||||||||80
1733494930000|2024-12-06 14:22:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1733494940000|2024-12-06 14:22:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|38
1733494960000|2024-12-06 14:22:40||146.64||146.64||146.64||146.64|32
1733494970000|2024-12-06 14:22:50|146.72||146.72||146.72||146.72||0
1733494980000|2024-12-06 14:23:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|28
1733495010000|2024-12-06 14:23:30|||||||||23
1733495020000|2024-12-06 14:23:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1733495030000|2024-12-06 14:23:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|17
1733495040000|2024-12-06 14:24:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|33
1733495060000|2024-12-06 14:24:20||146.59||146.59||146.59||146.59|57
1733495070000|2024-12-06 14:24:30|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|18
1733495080000|2024-12-06 14:24:40|146.67||146.62||146.67||146.62||80
1733495110000|2024-12-06 14:25:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|39
1733495120000|2024-12-06 14:25:20|||||||||42
1733495140000|2024-12-06 14:25:40|146.72||146.67||146.72||146.67||8
1733495150000|2024-12-06 14:25:50|||||||||1
1733495160000|2024-12-06 14:26:00|||||||||6
1733495200000|2024-12-06 14:26:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|62
1733495210000|2024-12-06 14:26:50|||||||||2
1733495250000|2024-12-06 14:27:30|||||||||9
1733495260000|2024-12-06 14:27:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|67
1733495270000|2024-12-06 14:27:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|23
1733495280000|2024-12-06 14:28:00|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|20
1733495310000|2024-12-06 14:28:30|146.72||146.67||146.72||146.67||0
1733495330000|2024-12-06 14:28:50|146.72||146.67||146.72||146.67||0
1733495340000|2024-12-06 14:29:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|44
1733495350000|2024-12-06 14:29:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|26
1733495380000|2024-12-06 14:29:40|||||||||1
1733495390000|2024-12-06 14:29:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|31
1733495410000|2024-12-06 14:30:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|33
1733495430000|2024-12-06 14:30:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|155
1733495460000|2024-12-06 14:31:00|146.52|146.39|146.52|146.44|146.52|146.44|146.52|146.39|831
1733495470000|2024-12-06 14:31:10|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|67
1733495480000|2024-12-06 14:31:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|42
1733495490000|2024-12-06 14:31:30|||||||||17
1733495510000|2024-12-06 14:31:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|65
1733495520000|2024-12-06 14:32:00|146.47|146.39|146.47|146.39|146.47|146.44|146.47|146.39|24
1733495530000|2024-12-06 14:32:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|39
1733495540000|2024-12-06 14:32:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|58
1733495550000|2024-12-06 14:32:30|||||||||1
1733495570000|2024-12-06 14:32:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|147
1733495580000|2024-12-06 14:33:00|||||||||7
1733495590000|2024-12-06 14:33:10|||||||||1
1733495600000|2024-12-06 14:33:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|185
1733495610000|2024-12-06 14:33:30|||||||||38
1733495620000|2024-12-06 14:33:40|||||||||11
1733495630000|2024-12-06 14:33:50|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|75
1733495640000|2024-12-06 14:34:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|14
1733495660000|2024-12-06 14:34:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|72
1733495670000|2024-12-06 14:34:30|||||||||18
1733495680000|2024-12-06 14:34:40|||||||||10
1733495690000|2024-12-06 14:34:50|||||||||6
1733495700000|2024-12-06 14:35:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|83
1733495710000|2024-12-06 14:35:10|||||||||3
1733495730000|2024-12-06 14:35:30|||||||||3
1733495740000|2024-12-06 14:35:40|||||||||1
1733495750000|2024-12-06 14:35:50|||||||||5
1733495760000|2024-12-06 14:36:00|||||||||16
1733495770000|2024-12-06 14:36:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|244
1733495790000|2024-12-06 14:36:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|146
1733495830000|2024-12-06 14:37:10|||||||||1
1733495860000|2024-12-06 14:37:40|||||||||1
1733495870000|2024-12-06 14:37:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|45
1733495900000|2024-12-06 14:38:20|||||||||4
1733495920000|2024-12-06 14:38:40|||||||||4
1733495930000|2024-12-06 14:38:50|||||||||1
1733495940000|2024-12-06 14:39:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|185
1733495960000|2024-12-06 14:39:20|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|319
1733495970000|2024-12-06 14:39:30||146.54||146.54||146.54||146.54|0
1733495980000|2024-12-06 14:39:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|77
1733495990000|2024-12-06 14:39:50|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|83
1733496000000|2024-12-06 14:40:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|51
1733496010000|2024-12-06 14:40:10|||||||||33
1733496030000|2024-12-06 14:40:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|70
1733496060000|2024-12-06 14:41:00|||||||||1
1733496120000|2024-12-06 14:42:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|246
1733496130000|2024-12-06 14:42:10|||||||||2
1733496140000|2024-12-06 14:42:20|||||||||2
1733496150000|2024-12-06 14:42:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|47
1733496160000|2024-12-06 14:42:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|47
1733496170000|2024-12-06 14:42:50|||||||||15
1733496180000|2024-12-06 14:43:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|65
1733496190000|2024-12-06 14:43:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|81
1733496210000|2024-12-06 14:43:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|60
1733496220000|2024-12-06 14:43:40|||||||||76
1733496240000|2024-12-06 14:44:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|70
1733496270000|2024-12-06 14:44:30|146.62||146.62||146.62||146.62||38
1733496280000|2024-12-06 14:44:40|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|17
1733496290000|2024-12-06 14:44:50|||||||||1
1733496300000|2024-12-06 14:45:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|29
1733496330000|2024-12-06 14:45:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|131
1733496340000|2024-12-06 14:45:40|146.57||146.52||146.57||146.52||61
1733496360000|2024-12-06 14:46:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|59
1733496370000|2024-12-06 14:46:10|||||||||54
1733496380000|2024-12-06 14:46:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|151
1733496390000|2024-12-06 14:46:30|||||||||31
1733496400000|2024-12-06 14:46:40|||||||||48
1733496410000|2024-12-06 14:46:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|18
1733496420000|2024-12-06 14:47:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|34
1733496430000|2024-12-06 14:47:10|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|20
1733496440000|2024-12-06 14:47:20|146.42||146.37||146.42||146.37||4
1733496460000|2024-12-06 14:47:40|146.42||146.37||146.42||146.37||31
1733496470000|2024-12-06 14:47:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|0
1733496480000|2024-12-06 14:48:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|84
1733496490000|2024-12-06 14:48:10|||||||||2
1733496500000|2024-12-06 14:48:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|139
1733496510000|2024-12-06 14:48:30|146.57||146.57||146.57||146.57||5
1733496520000|2024-12-06 14:48:40|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.44|58
1733496530000|2024-12-06 14:48:50|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|76
1733496540000|2024-12-06 14:49:00|146.57||146.57||146.57||146.57||0
1733496560000|2024-12-06 14:49:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|25
1733496580000|2024-12-06 14:49:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|16
1733496600000|2024-12-06 14:50:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|127
1733496610000|2024-12-06 14:50:10|146.57||146.52||146.57||146.52||0
1733496620000|2024-12-06 14:50:20|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|17
1733496630000|2024-12-06 14:50:30|||||||||1
1733496640000|2024-12-06 14:50:40|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|39
1733496650000|2024-12-06 14:50:50|146.47||146.42||146.47||146.42||8
1733496660000|2024-12-06 14:51:00|146.47||146.47||146.47||146.42||22
1733496670000|2024-12-06 14:51:10|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|37
1733496680000|2024-12-06 14:51:20|146.47||146.42||146.47||146.42||19
1733496690000|2024-12-06 14:51:30|146.47||146.42||146.47||146.42||3
1733496700000|2024-12-06 14:51:40|146.47||146.42||146.47||146.42||0
1733496710000|2024-12-06 14:51:50|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|0
1733496730000|2024-12-06 14:52:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|12
1733496740000|2024-12-06 14:52:20|||||||||1
1733496750000|2024-12-06 14:52:30|146.47||146.42||146.47||146.42||10
1733496760000|2024-12-06 14:52:40|146.47||146.42||146.47||146.42||0
1733496770000|2024-12-06 14:52:50|146.47||146.42||146.47||146.42||0
1733496780000|2024-12-06 14:53:00|146.47||146.42||146.47||146.42||0
1733496790000|2024-12-06 14:53:10|146.47||146.42||146.47||146.42||2
1733496800000|2024-12-06 14:53:20|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|10
1733496810000|2024-12-06 14:53:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|11
1733496820000|2024-12-06 14:53:40|146.47||146.42||146.47||146.42||0
1733496830000|2024-12-06 14:53:50|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|146
1733496840000|2024-12-06 14:54:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|177
1733496850000|2024-12-06 14:54:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|53
1733496870000|2024-12-06 14:54:30||146.29||146.29||146.34||146.29|131
1733496880000|2024-12-06 14:54:40|146.37||146.37||146.37||146.37||0
1733496890000|2024-12-06 14:54:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1733496900000|2024-12-06 14:55:00|||||||||14
1733496910000|2024-12-06 14:55:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|82
1733496920000|2024-12-06 14:55:20|||||||||121
1733496930000|2024-12-06 14:55:30|||||||||20
1733496940000|2024-12-06 14:55:40|||||||||2
1733496950000|2024-12-06 14:55:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|148
1733496960000|2024-12-06 14:56:00|||||||||4
1733496970000|2024-12-06 14:56:10|||||||||1
1733496990000|2024-12-06 14:56:30|||||||||2
1733497000000|2024-12-06 14:56:40|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|43
1733497020000|2024-12-06 14:57:00|||||||||4
1733497040000|2024-12-06 14:57:20|||||||||31
1733497070000|2024-12-06 14:57:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|107
1733497080000|2024-12-06 14:58:00|||||||||5
1733497100000|2024-12-06 14:58:20|||||||||1
1733497150000|2024-12-06 14:59:10|146.22|146.14|146.22|146.14|146.22|146.19|146.22|146.14|82
1733497170000|2024-12-06 14:59:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|41
1733497180000|2024-12-06 14:59:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|5
1733497190000|2024-12-06 14:59:50||146.09||146.14||146.14||146.09|2
1733497200000|2024-12-06 15:00:00|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|10
1733497210000|2024-12-06 15:00:10||146.14||146.14||146.14||146.09|6
1733497220000|2024-12-06 15:00:20|146.27||146.27||146.27||146.27||89
1733497230000|2024-12-06 15:00:30||146.19||146.19||146.19||146.19|0
1733497240000|2024-12-06 15:00:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|35
1733497250000|2024-12-06 15:00:50|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|85
1733497260000|2024-12-06 15:01:00|146.32||146.37||146.37||146.32||11
1733497270000|2024-12-06 15:01:10|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|0
1733497280000|2024-12-06 15:01:20||146.24||146.24||146.29||146.24|10
1733497290000|2024-12-06 15:01:30|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|289
1733497300000|2024-12-06 15:01:40||146.19||146.24||146.24||146.19|54
1733497310000|2024-12-06 15:01:50||146.19||146.24||146.24||146.19|7
1733497320000|2024-12-06 15:02:00|146.37||146.32||146.37||146.32||52
1733497330000|2024-12-06 15:02:10|146.37||146.32||146.37||146.32||30
1733497340000|2024-12-06 15:02:20|146.37||146.32||146.37||146.32||6
1733497350000|2024-12-06 15:02:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|17
1733497360000|2024-12-06 15:02:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|77
1733497370000|2024-12-06 15:02:50|||||||||261
1733497380000|2024-12-06 15:03:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|37
1733497390000|2024-12-06 15:03:10|||||||||1
1733497400000|2024-12-06 15:03:20|||||||||7
1733497410000|2024-12-06 15:03:30|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|17
1733497420000|2024-12-06 15:03:40|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|8
1733497430000|2024-12-06 15:03:50|||||||||3
1733497440000|2024-12-06 15:04:00|||||||||1
1733497450000|2024-12-06 15:04:10|146.37||146.32||146.37||146.32||44
1733497460000|2024-12-06 15:04:20|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|498
1733497490000|2024-12-06 15:04:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|100
1733497530000|2024-12-06 15:05:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|22
1733497540000|2024-12-06 15:05:40|146.37||146.32||146.37||146.32||0
1733497550000|2024-12-06 15:05:50|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.29|0
1733497560000|2024-12-06 15:06:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|28
1733497570000|2024-12-06 15:06:10|||||||||123
1733497600000|2024-12-06 15:06:40|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|173
1733497610000|2024-12-06 15:06:50|146.37||146.32||146.37||146.32||0
1733497620000|2024-12-06 15:07:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|53
1733497630000|2024-12-06 15:07:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|165
1733497640000|2024-12-06 15:07:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|111
1733497650000|2024-12-06 15:07:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|15
1733497660000|2024-12-06 15:07:40|||||||||2
1733497680000|2024-12-06 15:08:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|283
1733497690000|2024-12-06 15:08:10|146.37||146.32||146.37||146.32||6
1733497700000|2024-12-06 15:08:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|130
1733497720000|2024-12-06 15:08:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|43
1733497730000|2024-12-06 15:08:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|124
1733497740000|2024-12-06 15:09:00|||||||||1
1733497760000|2024-12-06 15:09:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|75
1733497770000|2024-12-06 15:09:30|||||||||123
1733497780000|2024-12-06 15:09:40|||||||||100
1733497790000|2024-12-06 15:09:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|29
1733497800000|2024-12-06 15:10:00|||||||||157
1733497820000|2024-12-06 15:10:20|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.29|20
1733497830000|2024-12-06 15:10:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|27
1733497840000|2024-12-06 15:10:40|||||||||145
1733497850000|2024-12-06 15:10:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|1
1733497860000|2024-12-06 15:11:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|59
1733497870000|2024-12-06 15:11:10|||||||||252
1733497880000|2024-12-06 15:11:20|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|85
1733497900000|2024-12-06 15:11:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|123
1733497910000|2024-12-06 15:11:50||146.24||146.29||146.29||146.24|18
1733497920000|2024-12-06 15:12:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|10
1733497930000|2024-12-06 15:12:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|107
1733497940000|2024-12-06 15:12:20|146.32||146.32||146.32||146.32||34
1733497950000|2024-12-06 15:12:30|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|71
1733497960000|2024-12-06 15:12:40|||||||||7
1733497970000|2024-12-06 15:12:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|265
1733497990000|2024-12-06 15:13:10|||||||||141
1733498000000|2024-12-06 15:13:20||146.09||146.14||146.14||146.09|128
1733498020000|2024-12-06 15:13:40|||||||||13
1733498030000|2024-12-06 15:13:50|||||||||9
1733498040000|2024-12-06 15:14:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|157
1733498050000|2024-12-06 15:14:10|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|129
1733498060000|2024-12-06 15:14:20|||||||||305
1733498070000|2024-12-06 15:14:30|146.12||146.12||146.12||146.12||116
1733498080000|2024-12-06 15:14:40|146.07|145.94|146.07|145.99|146.07|145.99|146.02|145.94|489
1733498090000|2024-12-06 15:14:50|||||||||6
1733498100000|2024-12-06 15:15:00|146.12||146.07||146.12||146.07||32
1733498110000|2024-12-06 15:15:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|17
1733498150000|2024-12-06 15:15:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|36
1733498170000|2024-12-06 15:16:10|||||||||3
1733498180000|2024-12-06 15:16:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|178
1733498190000|2024-12-06 15:16:30|||||||||90
1733498210000|2024-12-06 15:16:50|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|260
1733498220000|2024-12-06 15:17:00|||||||||122
1733498230000|2024-12-06 15:17:10|||||||||11
1733498240000|2024-12-06 15:17:20|||||||||2
1733498250000|2024-12-06 15:17:30|||||||||10
1733498260000|2024-12-06 15:17:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|98
1733498270000|2024-12-06 15:17:50|146.02||145.97||146.02||145.97||0
1733498290000|2024-12-06 15:18:10|||||||||34
1733498300000|2024-12-06 15:18:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|12
1733498310000|2024-12-06 15:18:30|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|153
1733498330000|2024-12-06 15:18:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|239
1733498340000|2024-12-06 15:19:00|||||||||17
1733498350000|2024-12-06 15:19:10|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|407
1733498370000|2024-12-06 15:19:30|||||||||14
1733498380000|2024-12-06 15:19:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|257
1733498390000|2024-12-06 15:19:50|||||||||122
1733498400000|2024-12-06 15:20:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|216
1733498410000|2024-12-06 15:20:10|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|336
1733498420000|2024-12-06 15:20:20|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|147
1733498430000|2024-12-06 15:20:30|||||||||10
1733498440000|2024-12-06 15:20:40|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|253
1733498450000|2024-12-06 15:20:50|||||||||5
1733498460000|2024-12-06 15:21:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|184
1733498490000|2024-12-06 15:21:30|||||||||2400
1733498500000|2024-12-06 15:21:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|218
1733498510000|2024-12-06 15:21:50|||||||||117
1733498520000|2024-12-06 15:22:00|||||||||6
1733498530000|2024-12-06 15:22:10|||||||||123
1733498540000|2024-12-06 15:22:20|||||||||5
1733498550000|2024-12-06 15:22:30|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|440
1733498570000|2024-12-06 15:22:50|||||||||18
1733498590000|2024-12-06 15:23:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|216
1733498610000|2024-12-06 15:23:30|145.87||145.82||145.87||145.82||151
1733498620000|2024-12-06 15:23:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|259
1733498640000|2024-12-06 15:24:00|||||||||7
1733498660000|2024-12-06 15:24:20|||||||||734
1733498670000|2024-12-06 15:24:30|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|895
1733498680000|2024-12-06 15:24:40|||||||||7
1733498690000|2024-12-06 15:24:50|||||||||11
1733498700000|2024-12-06 15:25:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|255
1733498710000|2024-12-06 15:25:10|||||||||31
1733498720000|2024-12-06 15:25:20|||||||||9
1733498730000|2024-12-06 15:25:30|||||||||129
1733498740000|2024-12-06 15:25:40|||||||||140
1733498750000|2024-12-06 15:25:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|175
1733498760000|2024-12-06 15:26:00|||||||||141
1733498770000|2024-12-06 15:26:10|||||||||116
1733498800000|2024-12-06 15:26:40|||||||||14
1733498810000|2024-12-06 15:26:50|||||||||816
1733498820000|2024-12-06 15:27:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|737
1733498830000|2024-12-06 15:27:10|||||||||27
1733498840000|2024-12-06 15:27:20|||||||||1
1733498850000|2024-12-06 15:27:30|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|728
1733498860000|2024-12-06 15:27:40|145.77||145.72||145.77||145.72||0
1733498870000|2024-12-06 15:27:50|||||||||41
1733498880000|2024-12-06 15:28:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|342
1733498890000|2024-12-06 15:28:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.64|135
1733498900000|2024-12-06 15:28:20|||||||||10
1733498910000|2024-12-06 15:28:30|145.77||145.72||145.77||145.72||57
1733498920000|2024-12-06 15:28:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|134
1733498930000|2024-12-06 15:28:50||145.54||145.59||145.59||145.54|212
1733498950000|2024-12-06 15:29:10|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|312
1733498960000|2024-12-06 15:29:20|145.67|145.64|145.72|145.64|145.72|145.64|145.67|145.64|163
1733498970000|2024-12-06 15:29:30|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|217
1733498980000|2024-12-06 15:29:40|145.72||145.67||145.72||145.67||0
1733498990000|2024-12-06 15:29:50|||||||||123
1733499010000|2024-12-06 15:30:10|||||||||71
1733499020000|2024-12-06 15:30:20|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|120
1733499030000|2024-12-06 15:30:30|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|155
1733499040000|2024-12-06 15:30:40|||||||||49
1733499050000|2024-12-06 15:30:50|||||||||32
1733499060000|2024-12-06 15:31:00|||||||||39
1733499070000|2024-12-06 15:31:10|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|89
1733499100000|2024-12-06 15:31:40|||||||||43
1733499120000|2024-12-06 15:32:00|||||||||46
1733499150000|2024-12-06 15:32:30|||||||||55
1733499170000|2024-12-06 15:32:50|||||||||50
1733499180000|2024-12-06 15:33:00|||||||||90
1733499190000|2024-12-06 15:33:10|||||||||1
1733499210000|2024-12-06 15:33:30|||||||||2
1733499220000|2024-12-06 15:33:40|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|335
1733499230000|2024-12-06 15:33:50|||||||||1
1733499240000|2024-12-06 15:34:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|96
1733499260000|2024-12-06 15:34:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|198
1733499290000|2024-12-06 15:34:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|60
1733499310000|2024-12-06 15:35:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|266
1733499330000|2024-12-06 15:35:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|79
1733499350000|2024-12-06 15:35:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|132
1733499360000|2024-12-06 15:36:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|27
1733499380000|2024-12-06 15:36:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|1127
1733499400000|2024-12-06 15:36:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|285
1733499440000|2024-12-06 15:37:20|||||||||52
1733499470000|2024-12-06 15:37:50|||||||||4480
1733499480000|2024-12-06 15:38:00|||||||||41
1733499490000|2024-12-06 15:38:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|376
1733499500000|2024-12-06 15:38:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|204
1733499510000|2024-12-06 15:38:30|||||||||21
1733499520000|2024-12-06 15:38:40|||||||||14
1733499530000|2024-12-06 15:38:50|||||||||125
1733499540000|2024-12-06 15:39:00|||||||||17
1733499550000|2024-12-06 15:39:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|114
1733499570000|2024-12-06 15:39:30|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|292
1733499580000|2024-12-06 15:39:40|||||||||17
1733499590000|2024-12-06 15:39:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|242
1733499600000|2024-12-06 15:40:00|||||||||19
1733499620000|2024-12-06 15:40:20|145.82||145.77||145.82||145.77||93
1733499640000|2024-12-06 15:40:40|||||||||5
1733499650000|2024-12-06 15:40:50|||||||||11
1733499660000|2024-12-06 15:41:00|||||||||12
1733499670000|2024-12-06 15:41:10|||||||||9
1733499680000|2024-12-06 15:41:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|109
1733499730000|2024-12-06 15:42:10|||||||||816
1733499760000|2024-12-06 15:42:40|||||||||40
1733499770000|2024-12-06 15:42:50|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|203
1733499790000|2024-12-06 15:43:10|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|309
1733499800000|2024-12-06 15:43:20|||||||||2
1733499820000|2024-12-06 15:43:40|||||||||49
1733499830000|2024-12-06 15:43:50|||||||||27
1733499840000|2024-12-06 15:44:00|||||||||30
1733499850000|2024-12-06 15:44:10|||||||||25
1733499870000|2024-12-06 15:44:30|||||||||83
1733499890000|2024-12-06 15:44:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|470
1733499900000|2024-12-06 15:45:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|260
1733499910000|2024-12-06 15:45:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|131
1733499920000|2024-12-06 15:45:20|||||||||63
1733499940000|2024-12-06 15:45:40|||||||||6
1733499950000|2024-12-06 15:45:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|93
1733499960000|2024-12-06 15:46:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|168
1733499970000|2024-12-06 15:46:10|||||||||11
1733499980000|2024-12-06 15:46:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|129
1733499990000|2024-12-06 15:46:30|||||||||1
1733500010000|2024-12-06 15:46:50|||||||||50
1733500040000|2024-12-06 15:47:20|||||||||43
1733500060000|2024-12-06 15:47:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|118
1733500070000|2024-12-06 15:47:50|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|177
1733500080000|2024-12-06 15:48:00|145.67||145.67||145.67||145.67||0
1733500100000|2024-12-06 15:48:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1733500110000|2024-12-06 15:48:30|||||||||28
1733500130000|2024-12-06 15:48:50|||||||||29
1733500140000|2024-12-06 15:49:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|134
1733500160000|2024-12-06 15:49:20|||||||||30
1733500180000|2024-12-06 15:49:40|||||||||33
1733500190000|2024-12-06 15:49:50|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|167
1733500200000|2024-12-06 15:50:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|21
1733500230000|2024-12-06 15:50:30|||||||||47
1733500260000|2024-12-06 15:51:00|||||||||36
1733500290000|2024-12-06 15:51:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|123
1733500300000|2024-12-06 15:51:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|58
1733500310000|2024-12-06 15:51:50||145.59||145.64||145.64||145.59|52
1733500320000|2024-12-06 15:52:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|26
1733500330000|2024-12-06 15:52:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|67
1733500350000|2024-12-06 15:52:30|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|50
1733500360000|2024-12-06 15:52:40|||||||||21
1733500380000|2024-12-06 15:53:00|||||||||48
1733500390000|2024-12-06 15:53:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|83
1733500400000|2024-12-06 15:53:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|173
1733500410000|2024-12-06 15:53:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|36
1733500430000|2024-12-06 15:53:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|11
1733500440000|2024-12-06 15:54:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|440
1733500450000|2024-12-06 15:54:10|145.72||145.72||145.72||145.72||21
1733500460000|2024-12-06 15:54:20|145.67|145.54|145.62|145.54|145.67|145.54|145.62|145.54|612
1733500470000|2024-12-06 15:54:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|20
1733500480000|2024-12-06 15:54:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|235
1733500490000|2024-12-06 15:54:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|669
1733500500000|2024-12-06 15:55:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|68
1733500510000|2024-12-06 15:55:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|28
1733500520000|2024-12-06 15:55:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|92
1733500530000|2024-12-06 15:55:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|534
1733500540000|2024-12-06 15:55:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|128
1733500550000|2024-12-06 15:55:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|53
1733500560000|2024-12-06 15:56:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|101
1733500570000|2024-12-06 15:56:10|||||||||3
1733500580000|2024-12-06 15:56:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|200
1733500610000|2024-12-06 15:56:50|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|100
1733500620000|2024-12-06 15:57:00|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.54|21
1733500630000|2024-12-06 15:57:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|28
1733500640000|2024-12-06 15:57:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|23
1733500670000|2024-12-06 15:57:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|145
1733500680000|2024-12-06 15:58:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|705
1733500710000|2024-12-06 15:58:30|||||||||18
1733500720000|2024-12-06 15:58:40|||||||||20
1733500730000|2024-12-06 15:58:50|||||||||19
1733500740000|2024-12-06 15:59:00|||||||||20
1733500750000|2024-12-06 15:59:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|211
1733500760000|2024-12-06 15:59:20|||||||||68
1733500770000|2024-12-06 15:59:30|||||||||32
1733500780000|2024-12-06 15:59:40|||||||||20
1733500790000|2024-12-06 15:59:50|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|163
1733500800000|2024-12-06 16:00:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|113
1733500810000|2024-12-06 16:00:10|||||||||36
1733500820000|2024-12-06 16:00:20|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|324
1733500830000|2024-12-06 16:00:30|||||||||48
1733500840000|2024-12-06 16:00:40|||||||||16
1733500850000|2024-12-06 16:00:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|544
1733500860000|2024-12-06 16:01:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|156
1733500870000|2024-12-06 16:01:10|||||||||21
1733500880000|2024-12-06 16:01:20|||||||||375
1733500890000|2024-12-06 16:01:30|||||||||85
1733500910000|2024-12-06 16:01:50|||||||||1
1733500920000|2024-12-06 16:02:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|264
1733500930000|2024-12-06 16:02:10||145.49||145.49||145.49||145.49|250
1733500940000|2024-12-06 16:02:20|145.57||145.57||145.57||145.57||0
1733500950000|2024-12-06 16:02:30|||||||||6
1733500960000|2024-12-06 16:02:40|||||||||3035
1733500980000|2024-12-06 16:03:00|||||||||41
1733500990000|2024-12-06 16:03:10|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|106
1733501000000|2024-12-06 16:03:20|||||||||7
1733501010000|2024-12-06 16:03:30|||||||||28
1733501030000|2024-12-06 16:03:50|||||||||37
1733501040000|2024-12-06 16:04:00|||||||||100
1733501060000|2024-12-06 16:04:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|522
1733501070000|2024-12-06 16:04:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|132
1733501090000|2024-12-06 16:04:50|||||||||51
1733501100000|2024-12-06 16:05:00|||||||||6
1733501120000|2024-12-06 16:05:20|||||||||50
1733501140000|2024-12-06 16:05:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|172
1733501150000|2024-12-06 16:05:50|||||||||12
1733501160000|2024-12-06 16:06:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|180
1733501180000|2024-12-06 16:06:20|||||||||48
1733501190000|2024-12-06 16:06:30|||||||||17
1733501200000|2024-12-06 16:06:40|||||||||46
1733501210000|2024-12-06 16:06:50|||||||||65
1733501230000|2024-12-06 16:07:10|||||||||2
1733501240000|2024-12-06 16:07:20|||||||||86
1733501260000|2024-12-06 16:07:40|||||||||59
1733501270000|2024-12-06 16:07:50|||||||||149
1733501290000|2024-12-06 16:08:10|||||||||70
1733501310000|2024-12-06 16:08:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|766
1733501320000|2024-12-06 16:08:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|13
1733501330000|2024-12-06 16:08:50|||||||||50
1733501340000|2024-12-06 16:09:00|||||||||1
1733501350000|2024-12-06 16:09:10|||||||||24
1733501360000|2024-12-06 16:09:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|163
1733501370000|2024-12-06 16:09:30|||||||||10
1733501380000|2024-12-06 16:09:40|||||||||45
1733501390000|2024-12-06 16:09:50|||||||||30
1733501400000|2024-12-06 16:10:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|48
1733501410000|2024-12-06 16:10:10|||||||||38
1733501420000|2024-12-06 16:10:20|||||||||58
1733501450000|2024-12-06 16:10:50|||||||||68
1733501460000|2024-12-06 16:11:00|||||||||47
1733501480000|2024-12-06 16:11:20|||||||||4
1733501490000|2024-12-06 16:11:30|||||||||129
1733501500000|2024-12-06 16:11:40|||||||||337
1733501520000|2024-12-06 16:12:00|||||||||33
1733501530000|2024-12-06 16:12:10|||||||||2
1733501550000|2024-12-06 16:12:30|||||||||38
1733501560000|2024-12-06 16:12:40|||||||||21
1733501570000|2024-12-06 16:12:50|||||||||15
1733501580000|2024-12-06 16:13:00|||||||||56
1733501590000|2024-12-06 16:13:10|||||||||32
1733501600000|2024-12-06 16:13:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|215
1733501610000|2024-12-06 16:13:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|198
1733501620000|2024-12-06 16:13:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|79
1733501630000|2024-12-06 16:13:50|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|56
1733501640000|2024-12-06 16:14:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|79
1733501650000|2024-12-06 16:14:10|||||||||24
1733501660000|2024-12-06 16:14:20|||||||||5
1733501670000|2024-12-06 16:14:30|||||||||1
1733501680000|2024-12-06 16:14:40|||||||||30
1733501690000|2024-12-06 16:14:50|||||||||1
1733501700000|2024-12-06 16:15:00|||||||||32
1733501710000|2024-12-06 16:15:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|144
1733501720000|2024-12-06 16:15:20|||||||||5
1733501730000|2024-12-06 16:15:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|156
1733501750000|2024-12-06 16:15:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|40
1733501760000|2024-12-06 16:16:00|||||||||1
1733501770000|2024-12-06 16:16:10|||||||||4
1733501780000|2024-12-06 16:16:20|||||||||54
1733501790000|2024-12-06 16:16:30|||||||||108
1733501810000|2024-12-06 16:16:50|||||||||41
1733501820000|2024-12-06 16:17:00|||||||||8
1733501840000|2024-12-06 16:17:20|||||||||10
1733501850000|2024-12-06 16:17:30|||||||||104
1733501870000|2024-12-06 16:17:50|||||||||26
1733501880000|2024-12-06 16:18:00|||||||||7
1733501890000|2024-12-06 16:18:10|||||||||64
1733501910000|2024-12-06 16:18:30|||||||||7
1733501920000|2024-12-06 16:18:40|||||||||200
1733501940000|2024-12-06 16:19:00|||||||||33
1733501950000|2024-12-06 16:19:10|||||||||12
1733501960000|2024-12-06 16:19:20|||||||||38
1733501970000|2024-12-06 16:19:30|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|377
1733501980000|2024-12-06 16:19:40|145.62|145.59|145.67|145.59|145.67|145.59|145.62|145.59|34
1733501990000|2024-12-06 16:19:50|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|55
1733502000000|2024-12-06 16:20:00|||||||||16
1733502010000|2024-12-06 16:20:10|||||||||297
1733502040000|2024-12-06 16:20:40|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|198
1733502050000|2024-12-06 16:20:50|||||||||122
1733502060000|2024-12-06 16:21:00|||||||||12
1733502070000|2024-12-06 16:21:10|||||||||14
1733502080000|2024-12-06 16:21:20|||||||||1
1733502090000|2024-12-06 16:21:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|218
1733502100000|2024-12-06 16:21:40|||||||||17
1733502110000|2024-12-06 16:21:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|31
1733502120000|2024-12-06 16:22:00|||||||||3
1733502130000|2024-12-06 16:22:10|||||||||10
1733502140000|2024-12-06 16:22:20|||||||||8
1733502150000|2024-12-06 16:22:30|||||||||80
1733502160000|2024-12-06 16:22:40|||||||||2
1733502170000|2024-12-06 16:22:50|||||||||13
1733502180000|2024-12-06 16:23:00|||||||||13
1733502220000|2024-12-06 16:23:40|||||||||56
1733502230000|2024-12-06 16:23:50|||||||||7
1733502240000|2024-12-06 16:24:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|294
1733502250000|2024-12-06 16:24:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|321
1733502260000|2024-12-06 16:24:20|||||||||40
1733502270000|2024-12-06 16:24:30|||||||||13
1733502280000|2024-12-06 16:24:40|||||||||38
1733502290000|2024-12-06 16:24:50|||||||||51
1733502300000|2024-12-06 16:25:00|||||||||44
1733502310000|2024-12-06 16:25:10|||||||||7
1733502320000|2024-12-06 16:25:20|||||||||15
1733502330000|2024-12-06 16:25:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|339
1733502350000|2024-12-06 16:25:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|222
1733502390000|2024-12-06 16:26:30|||||||||7
1733502400000|2024-12-06 16:26:40|||||||||41
1733502410000|2024-12-06 16:26:50|||||||||17
1733502420000|2024-12-06 16:27:00|||||||||1
1733502430000|2024-12-06 16:27:10|||||||||31
1733502440000|2024-12-06 16:27:20|||||||||9
1733502450000|2024-12-06 16:27:30|||||||||33
1733502460000|2024-12-06 16:27:40|||||||||3
1733502470000|2024-12-06 16:27:50|||||||||66
1733502480000|2024-12-06 16:28:00|||||||||8
1733502490000|2024-12-06 16:28:10|||||||||19
1733502500000|2024-12-06 16:28:20|||||||||21
1733502510000|2024-12-06 16:28:30|||||||||27
1733502520000|2024-12-06 16:28:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|427
1733502530000|2024-12-06 16:28:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|582
1733502540000|2024-12-06 16:29:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|135
1733502550000|2024-12-06 16:29:10|||||||||10
1733502560000|2024-12-06 16:29:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|430
1733502570000|2024-12-06 16:29:30|||||||||103
1733502580000|2024-12-06 16:29:40|||||||||17
1733502590000|2024-12-06 16:29:50|||||||||140
1733502600000|2024-12-06 16:30:00|145.82||145.77||145.82||145.77||1001
1733502610000|2024-12-06 16:30:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|271
1733502620000|2024-12-06 16:30:20|||||||||29
1733502630000|2024-12-06 16:30:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|348
1733502640000|2024-12-06 16:30:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|404
1733502650000|2024-12-06 16:30:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|140
1733502660000|2024-12-06 16:31:00|||||||||378
1733502670000|2024-12-06 16:31:10|||||||||172
1733502680000|2024-12-06 16:31:20|||||||||433
1733502690000|2024-12-06 16:31:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|141
1733502700000|2024-12-06 16:31:40|||||||||9
1733502710000|2024-12-06 16:31:50|||||||||237
1733502720000|2024-12-06 16:32:00|||||||||57
1733502730000|2024-12-06 16:32:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|389
1733502740000|2024-12-06 16:32:20|||||||||97
1733502750000|2024-12-06 16:32:30|||||||||172
1733502760000|2024-12-06 16:32:40|||||||||100
1733502770000|2024-12-06 16:32:50|||||||||222
1733502780000|2024-12-06 16:33:00|||||||||109
1733502790000|2024-12-06 16:33:10|||||||||177
1733502800000|2024-12-06 16:33:20|||||||||270
1733502810000|2024-12-06 16:33:30||145.64||145.69||145.69||145.64|292
1733502820000|2024-12-06 16:33:40|||||||||58
1733502830000|2024-12-06 16:33:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|212
1733502840000|2024-12-06 16:34:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|198
1733502850000|2024-12-06 16:34:10|||||||||332
1733502860000|2024-12-06 16:34:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|718
1733502870000|2024-12-06 16:34:30|||||||||446
1733502880000|2024-12-06 16:34:40|||||||||94
1733502890000|2024-12-06 16:34:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|604
1733502900000|2024-12-06 16:35:00|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|464
1733502910000|2024-12-06 16:35:10|||||||||55
1733502920000|2024-12-06 16:35:20|||||||||29
1733502930000|2024-12-06 16:35:30|||||||||45
1733502940000|2024-12-06 16:35:40|||||||||32
1733502950000|2024-12-06 16:35:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|103
1733502960000|2024-12-06 16:36:00|||||||||11
1733502970000|2024-12-06 16:36:10|||||||||50
1733502980000|2024-12-06 16:36:20|||||||||81
1733502990000|2024-12-06 16:36:30|||||||||60
1733503000000|2024-12-06 16:36:40|||||||||64
1733503010000|2024-12-06 16:36:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|236
1733503030000|2024-12-06 16:37:10|||||||||2
1733503070000|2024-12-06 16:37:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|270
1733503080000|2024-12-06 16:38:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|40
1733503120000|2024-12-06 16:38:40|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|96
1733503130000|2024-12-06 16:38:50||145.74||145.74||145.74||145.74|626
1733503150000|2024-12-06 16:39:10|||||||||4
1733503160000|2024-12-06 16:39:20|||||||||61
1733503170000|2024-12-06 16:39:30|||||||||86
1733503180000|2024-12-06 16:39:40|||||||||21
1733503200000|2024-12-06 16:40:00|||||||||141
1733503210000|2024-12-06 16:40:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|154
1733503220000|2024-12-06 16:40:20|||||||||1
1733503230000|2024-12-06 16:40:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|137
1733503240000|2024-12-06 16:40:40|||||||||3
1733503270000|2024-12-06 16:41:10|||||||||11
1733503300000|2024-12-06 16:41:40|||||||||80
1733503320000|2024-12-06 16:42:00|145.77||145.72||145.77||145.72||155
1733503370000|2024-12-06 16:42:50|||||||||3
1733503460000|2024-12-06 16:44:20|145.77||145.72||145.77||145.72||61
1733503470000|2024-12-06 16:44:30|145.77||145.72||145.77||145.72||255
1733503480000|2024-12-06 16:44:40|145.77||145.77||145.77||145.72||0
1733503490000|2024-12-06 16:44:50|145.72||145.72||145.77||145.72||0
1733503530000|2024-12-06 16:45:30|||||||||57
1733503540000|2024-12-06 16:45:40|145.77||145.72||145.77||145.72||0
1733503550000|2024-12-06 16:45:50|145.77||145.72||145.77||145.72||13
1733503750000|2024-12-06 16:49:10|||||||||12
1733503840000|2024-12-06 16:50:40|145.77||145.72||145.77||145.72||0
1733504000000|2024-12-06 16:53:20|||||||||1
1733504050000|2024-12-06 16:54:10|||||||||58
1733504090000|2024-12-06 16:54:50|145.77||145.72||145.77||145.72||97
1733504120000|2024-12-06 16:55:20|||||||||2
1733504130000|2024-12-06 16:55:30|||||||||1
1733504140000|2024-12-06 16:55:40|||||||||2
1733504150000|2024-12-06 16:55:50|||||||||3
1733504160000|2024-12-06 16:56:00|||||||||3
1733504180000|2024-12-06 16:56:20|||||||||3
1733504200000|2024-12-06 16:56:40|||||||||3
1733504220000|2024-12-06 16:57:00|145.77||145.72||145.77||145.72||7
1733504230000|2024-12-06 16:57:10|145.77||145.77||145.77||145.72||10
1733504240000|2024-12-06 16:57:20||145.69||145.69||145.69||145.69|5
1733504250000|2024-12-06 16:57:30|||||||||2
1733504260000|2024-12-06 16:57:40|||||||||1
1733504270000|2024-12-06 16:57:50|||||||||6
1733504280000|2024-12-06 16:58:00|||||||||1
1733504290000|2024-12-06 16:58:10|||||||||3
1733504300000|2024-12-06 16:58:20|||||||||2
1733504310000|2024-12-06 16:58:30|||||||||1
1733504320000|2024-12-06 16:58:40|||||||||2
1733504330000|2024-12-06 16:58:50|||||||||1
1733504340000|2024-12-06 16:59:00|||||||||2
1733504350000|2024-12-06 16:59:10|||||||||1
1733504360000|2024-12-06 16:59:20|||||||||3
1733504370000|2024-12-06 16:59:30|||||||||2
1733504380000|2024-12-06 16:59:40|||||||||1
1733504390000|2024-12-06 16:59:50|||||||||3
1733504430000|2024-12-06 17:00:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|138
1733504440000|2024-12-06 17:00:40|145.77||145.77||145.77||145.77||6
1733504450000|2024-12-06 17:00:50|145.72||145.72||145.72||145.72||0
1733504520000|2024-12-06 17:02:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|219
1733504590000|2024-12-06 17:03:10|||||||||23
1733504600000|2024-12-06 17:03:20|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|319
1733504610000|2024-12-06 17:03:30|||||||||89
1733504620000|2024-12-06 17:03:40|||||||||2
1733504630000|2024-12-06 17:03:50|||||||||2
1733504640000|2024-12-06 17:04:00|||||||||8
1733504650000|2024-12-06 17:04:10|||||||||4
1733504660000|2024-12-06 17:04:20|||||||||4
1733504670000|2024-12-06 17:04:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|85
1733504680000|2024-12-06 17:04:40|||||||||5
1733504690000|2024-12-06 17:04:50|||||||||4
1733504700000|2024-12-06 17:05:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|27
1733504710000|2024-12-06 17:05:10|145.52|145.44|145.52|145.44|145.57|145.44|145.52|145.44|77
1733504730000|2024-12-06 17:05:30|||||||||2
1733504740000|2024-12-06 17:05:40|||||||||4
1733504750000|2024-12-06 17:05:50|||||||||4
1733504760000|2024-12-06 17:06:00|||||||||6
1733504770000|2024-12-06 17:06:10|||||||||6
1733504780000|2024-12-06 17:06:20|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|173
1733504790000|2024-12-06 17:06:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|116
1733504800000|2024-12-06 17:06:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|11
1733504820000|2024-12-06 17:07:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|58
1733504840000|2024-12-06 17:07:20|||||||||4
1733504850000|2024-12-06 17:07:30|||||||||6
1733504860000|2024-12-06 17:07:40||145.34||145.34||145.34||145.34|529
1733504870000|2024-12-06 17:07:50|145.42||145.42||145.42||145.42||2
1733504880000|2024-12-06 17:08:00|||||||||7
1733504890000|2024-12-06 17:08:10|||||||||4
1733504900000|2024-12-06 17:08:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|352
1733504930000|2024-12-06 17:08:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|181
1733504970000|2024-12-06 17:09:30|||||||||4
1733504980000|2024-12-06 17:09:40|||||||||2
1733504990000|2024-12-06 17:09:50|||||||||4
1733505000000|2024-12-06 17:10:00|||||||||4
1733505020000|2024-12-06 17:10:20|||||||||20
1733505080000|2024-12-06 17:11:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|103
1733505120000|2024-12-06 17:12:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|90
1733505130000|2024-12-06 17:12:10|||||||||15
1733505140000|2024-12-06 17:12:20|145.47||145.42||145.47||145.42||0
1733505150000|2024-12-06 17:12:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|9
1733505270000|2024-12-06 17:14:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|51
1733505290000|2024-12-06 17:14:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|12
1733505410000|2024-12-06 17:16:50|||||||||1
1733505420000|2024-12-06 17:17:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|222
1733505610000|2024-12-06 17:20:10|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|27
1733505620000|2024-12-06 17:20:20||145.44||145.44||145.44||145.44|3
1733505690000|2024-12-06 17:21:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|3
1733505720000|2024-12-06 17:22:00|||||||||6
1733505790000|2024-12-06 17:23:10|||||||||30
1733505840000|2024-12-06 17:24:00|||||||||51
1733505860000|2024-12-06 17:24:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|145
1733505870000|2024-12-06 17:24:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|410
1733505930000|2024-12-06 17:25:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|36
1733506050000|2024-12-06 17:27:30|||||||||3
1733506130000|2024-12-06 17:28:50|||||||||40
1733506150000|2024-12-06 17:29:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|22
1733506250000|2024-12-06 17:30:50|145.62||145.57||145.62||145.57||100
1733506270000|2024-12-06 17:31:10|145.62||145.57||145.62||145.57||119
1733506280000|2024-12-06 17:31:20|145.62||145.62||145.62||145.62||54
1733506290000|2024-12-06 17:31:30|145.57||145.62||145.62||145.57||1
1733506300000|2024-12-06 17:31:40|145.57||145.57||145.62||145.57||0
1733506340000|2024-12-06 17:32:20|145.62||145.62||145.62||145.62||0
1733506360000|2024-12-06 17:32:40||145.54||145.54||145.54||145.54|0
1733506380000|2024-12-06 17:33:00|145.67|145.59|145.67|145.54|145.67|145.59|145.67|145.54|79
1733506410000|2024-12-06 17:33:30|145.62||145.62||145.62||145.62||0
1733506520000|2024-12-06 17:35:20|145.67||145.67||145.67||145.67||25
1733506530000|2024-12-06 17:35:30||145.59||145.59||145.59||145.59|0
1733506790000|2024-12-06 17:39:50|||||||||1
1733507180000|2024-12-06 17:46:20||145.54||145.54||145.54||145.54|0
1733507200000|2024-12-06 17:46:40|145.62||145.62||145.62||145.62||6
1733507220000|2024-12-06 17:47:00|||||||||2
1733507230000|2024-12-06 17:47:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1733507610000|2024-12-06 17:53:30|||||||||232
1733507640000|2024-12-06 17:54:00|||||||||4
1733507810000|2024-12-06 17:56:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|37
1733507880000|2024-12-06 17:58:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|97
1733508120000|2024-12-06 18:02:00|||||||||4
1733508130000|2024-12-06 18:02:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|133
1733508260000|2024-12-06 18:04:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|62
1733508390000|2024-12-06 18:06:30|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|12
1733508450000|2024-12-06 18:07:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|38
1733508670000|2024-12-06 18:11:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|81
1733508700000|2024-12-06 18:11:40|145.87||145.87||145.87||145.87||0
1733508710000|2024-12-06 18:11:50|145.82||145.82||145.82||145.82||0
1733508840000|2024-12-06 18:14:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|71
1733508960000|2024-12-06 18:16:00|145.82||145.82||145.82||145.82||13
1733508980000|2024-12-06 18:16:20|145.77||145.77||145.77||145.77||0
1733508990000|2024-12-06 18:16:30|145.82||145.82||145.82||145.82||2
1733509020000|2024-12-06 18:17:00||145.74||145.74||145.74||145.74|0
1733509030000|2024-12-06 18:17:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|27
1733509130000|2024-12-06 18:18:50|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|47
1733509140000|2024-12-06 18:19:00||145.69||145.69||145.69||145.69|0
1733509160000|2024-12-06 18:19:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|66
1733509170000|2024-12-06 18:19:30|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|124
1733509240000|2024-12-06 18:20:40|||||||||18
1733509470000|2024-12-06 18:24:30|||||||||3
1733509520000|2024-12-06 18:25:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|74
1733509560000|2024-12-06 18:26:00||145.59||145.59||145.59||145.59|41
1733509570000|2024-12-06 18:26:10|145.67||145.67||145.67||145.67||0
1733509580000|2024-12-06 18:26:20|145.72||145.72||145.72||145.72||0
1733509630000|2024-12-06 18:27:10||145.64||145.64||145.64||145.64|0
1733509740000|2024-12-06 18:29:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1733509760000|2024-12-06 18:29:20|145.72||145.72||145.72||145.72||16
1733509790000|2024-12-06 18:29:50|145.67||145.67||145.67||145.67||0
1733509800000|2024-12-06 18:30:00|||||||||135
1733509890000|2024-12-06 18:31:30|||||||||236
1733510020000|2024-12-06 18:33:40|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|21
1733510030000|2024-12-06 18:33:50|145.62||145.62||145.62||145.62||0
1733510040000|2024-12-06 18:34:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|4
1733510140000|2024-12-06 18:35:40|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|43
1733510150000|2024-12-06 18:35:50||145.59||145.59||145.59||145.59|3
1733510310000|2024-12-06 18:38:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|42
1733510450000|2024-12-06 18:40:50|||||||||3
1733510610000|2024-12-06 18:43:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|521
1733510630000|2024-12-06 18:43:50|||||||||24
1733510660000|2024-12-06 18:44:20||145.44||145.44||145.44||145.44|13
1733510670000|2024-12-06 18:44:30||145.49||145.49||145.49||145.49|0
1733510740000|2024-12-06 18:45:40|||||||||44
1733510750000|2024-12-06 18:45:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|6
1733511110000|2024-12-06 18:51:50|145.67||145.67||145.67||145.67||16
1733511180000|2024-12-06 18:53:00|145.62||145.62||145.62||145.62||0
1733511260000|2024-12-06 18:54:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|4
1733511800000|2024-12-06 19:03:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|57
1733511930000|2024-12-06 19:05:30|145.67||145.67||145.67||145.67||48
1733511950000|2024-12-06 19:05:50|145.62||145.62||145.62||145.62||2
1733512030000|2024-12-06 19:07:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|45
1733512200000|2024-12-06 19:10:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1733512240000|2024-12-06 19:10:40|145.57||145.57||145.57||145.57||19
1733512260000|2024-12-06 19:11:00|145.52|145.49|145.52|145.44|145.52|145.49|145.52|145.44|31
1733512420000|2024-12-06 19:13:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|53
1733512440000|2024-12-06 19:14:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|16
1733512560000|2024-12-06 19:16:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|5
1733512580000|2024-12-06 19:16:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|39
1733512700000|2024-12-06 19:18:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|24
1733512800000|2024-12-06 19:20:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|46
1733513040000|2024-12-06 19:24:00|145.67||145.62||145.67||145.62||30
1733513100000|2024-12-06 19:25:00|||||||||2
1733513110000|2024-12-06 19:25:10|145.67||145.67||145.67||145.67||4
1733513120000|2024-12-06 19:25:20|145.62||145.62||145.62||145.62||0
1733513180000|2024-12-06 19:26:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1733513210000|2024-12-06 19:26:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|75
1733513250000|2024-12-06 19:27:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1733513390000|2024-12-06 19:29:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|21
1733513400000|2024-12-06 19:30:00|||||||||51
1733514080000|2024-12-06 19:41:20|||||||||6
1733514220000|2024-12-06 19:43:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|167
1733514320000|2024-12-06 19:45:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|24
1733514370000|2024-12-06 19:46:10|||||||||2
1733514380000|2024-12-06 19:46:20|145.67||145.67||145.67||145.67||5
1733514390000|2024-12-06 19:46:30||145.59||145.59||145.59||145.59|0
1733514430000|2024-12-06 19:47:10|145.72||145.72||145.72||145.72||0
1733514440000|2024-12-06 19:47:20|145.67||145.67||145.67||145.67||0
1733514510000|2024-12-06 19:48:30||145.54||145.54||145.54||145.54|0
1733514520000|2024-12-06 19:48:40|145.62||145.62||145.67||145.62||0
1733514570000|2024-12-06 19:49:30|145.67||145.67||145.67||145.67||16
1733514590000|2024-12-06 19:49:50||145.59||145.59||145.59||145.59|0
1733514850000|2024-12-06 19:54:10||145.54||145.54||145.54||145.54|0
1733514870000|2024-12-06 19:54:30|145.62||145.67||145.67||145.62||14
1733514880000|2024-12-06 19:54:40|145.62||145.62||145.62||145.62||0
1733514970000|2024-12-06 19:56:10|145.67||145.67||145.67||145.67||46
1733514980000|2024-12-06 19:56:20||145.59||145.59||145.59||145.59|0
1733515060000|2024-12-06 19:57:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1733515120000|2024-12-06 19:58:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|1
1733515140000|2024-12-06 19:59:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|2
1733515180000|2024-12-06 19:59:40|145.67||145.62||145.67||145.62||0
1733515200000|2024-12-06 20:00:00|||||||||421
1733515210000|2024-12-06 20:00:10|||||||||131
1733515620000|2024-12-06 20:07:00|||||||||51
1733515890000|2024-12-06 20:11:30|145.67||145.67||145.67||145.67||4
1733516020000|2024-12-06 20:13:40||145.59||145.59||145.59||145.59|0
1733516940000|2024-12-06 20:29:00|145.72||145.72||145.72||145.72||16
1733516950000|2024-12-06 20:29:10||145.64||145.64||145.64||145.64|4
1733517040000|2024-12-06 20:30:40|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|38
1733517260000|2024-12-06 20:34:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|18
1733517320000|2024-12-06 20:35:20|145.67||145.67||145.67||145.67||0
1733517370000|2024-12-06 20:36:10|145.72||145.72||145.72||145.72||1
1733517390000|2024-12-06 20:36:30||145.64||145.64||145.64||145.64|0
1733517410000|2024-12-06 20:36:50||145.59||145.59||145.59||145.59|47
1733517430000|2024-12-06 20:37:10|145.67||145.67||145.67||145.67||0
1733517530000|2024-12-06 20:38:50|||||||||4
1733517540000|2024-12-06 20:39:00|||||||||1
1733517750000|2024-12-06 20:42:30||145.54||145.54||145.54||145.54|26
1733517770000|2024-12-06 20:42:50||145.59||145.54||145.59||145.54|0
1733517790000|2024-12-06 20:43:10||145.59||145.54||145.59||145.54|0
1733517860000|2024-12-06 20:44:20||145.59||145.59||145.59||145.59|0
1733517900000|2024-12-06 20:45:00||145.54||145.59||145.59||145.54|31
1733517990000|2024-12-06 20:46:30|||||||||30
1733518190000|2024-12-06 20:49:50|||||||||25
1733518280000|2024-12-06 20:51:20|145.72||145.72||145.72||145.72||11
1733518310000|2024-12-06 20:51:50|145.67||145.67||145.67||145.67||0
1733518350000|2024-12-06 20:52:30|||||||||20
1733518380000|2024-12-06 20:53:00|||||||||8
1733518450000|2024-12-06 20:54:10|||||||||2
1733518510000|2024-12-06 20:55:10|||||||||2
1733518580000|2024-12-06 20:56:20|||||||||2
1733518590000|2024-12-06 20:56:30||145.54||145.54||145.54||145.54|34
1733518600000|2024-12-06 20:56:40|145.62||145.62||145.62||145.62||20
1733518620000|2024-12-06 20:57:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|15
1733518680000|2024-12-06 20:58:00|||||||||1
1733518690000|2024-12-06 20:58:10|||||||||23
1733518700000|2024-12-06 20:58:20|||||||||6
1733518720000|2024-12-06 20:58:40|||||||||13
1733518730000|2024-12-06 20:58:50|||||||||3
1733518740000|2024-12-06 20:59:00|145.72||145.67||145.72||145.67||97
1733518790000|2024-12-06 20:59:50|||||||||21
1733727660000|2024-12-09 07:01:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|18
1733727740000|2024-12-09 07:02:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|31
1733727770000|2024-12-09 07:02:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|2
1733727810000|2024-12-09 07:03:30|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|14
1733727830000|2024-12-09 07:03:50||145.69||145.64||145.69||145.64|2
1733727870000|2024-12-09 07:04:30|145.72||145.72||145.72||145.72||0
1733727910000|2024-12-09 07:05:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|12
1733728150000|2024-12-09 07:09:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|7
1733728450000|2024-12-09 07:14:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|26
1733728760000|2024-12-09 07:19:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|36
1733728840000|2024-12-09 07:20:40|145.82|145.69|145.82|145.74|145.82|145.74|145.82|145.69|35
1733728850000|2024-12-09 07:20:50||145.69||145.69||145.69||145.69|16
1733728870000|2024-12-09 07:21:10||145.74||145.69||145.74||145.69|10
1733728950000|2024-12-09 07:22:30||145.74||145.74||145.74||145.69|1
1733728970000|2024-12-09 07:22:50||145.69||145.69||145.69||145.69|1
1733729000000|2024-12-09 07:23:20||145.74||145.74||145.74||145.74|0
1733729010000|2024-12-09 07:23:30|145.87||145.87||145.87||145.87||9
1733729040000|2024-12-09 07:24:00||145.79||145.79||145.79||145.79|0
1733729070000|2024-12-09 07:24:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1733729090000|2024-12-09 07:24:50|||||||||1
1733729110000|2024-12-09 07:25:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|9
1733729130000|2024-12-09 07:25:30||145.84||145.84||145.84||145.84|15
1733729140000|2024-12-09 07:25:40||145.89||145.89||145.89||145.84|0
1733729150000|2024-12-09 07:25:50||145.84||145.89||145.89||145.84|0
1733729160000|2024-12-09 07:26:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|11
1733729170000|2024-12-09 07:26:10|146.02||145.97||146.02||145.97||5
1733729180000|2024-12-09 07:26:20|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|10
1733729220000|2024-12-09 07:27:00||145.94||145.94||145.94||145.89|0
1733729240000|2024-12-09 07:27:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1733729260000|2024-12-09 07:27:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1733729270000|2024-12-09 07:27:50|146.07||146.07||146.07||146.07||6
1733729280000|2024-12-09 07:28:00|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|13
1733729290000|2024-12-09 07:28:10|146.07||146.02||146.07||146.02||5
1733729300000|2024-12-09 07:28:20|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|0
1733729320000|2024-12-09 07:28:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1733729330000|2024-12-09 07:28:50|146.02|145.94|146.02|145.89|146.02|145.94|146.02|145.89|0
1733729340000|2024-12-09 07:29:00|145.97||146.02||146.02||145.97||0
1733729350000|2024-12-09 07:29:10|145.97||145.97||145.97||145.97||0
1733729360000|2024-12-09 07:29:20||145.84||145.84||145.84||145.84|2
1733729380000|2024-12-09 07:29:40||145.89||145.89||145.89||145.89|0
1733729390000|2024-12-09 07:29:50||145.84||145.84||145.89||145.84|0
1733729400000|2024-12-09 07:30:00||145.89||145.89||145.89||145.84|0
1733729420000|2024-12-09 07:30:20||145.84||145.84||145.84||145.84|1
1733729450000|2024-12-09 07:30:50|146.02|145.89|145.97|145.89|146.02|145.89|145.97|145.84|0
1733729460000|2024-12-09 07:31:00|146.02||146.02||146.02||145.97||0
1733729470000|2024-12-09 07:31:10||145.94||145.94||145.94||145.94|0
1733729490000|2024-12-09 07:31:30|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|1
1733729510000|2024-12-09 07:31:50||145.84||145.84||145.84||145.84|0
1733729530000|2024-12-09 07:32:10|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.84|0
1733729550000|2024-12-09 07:32:30||145.94||145.89||145.94||145.89|0
1733729580000|2024-12-09 07:33:00|145.97||145.97||145.97||145.97||0
1733729590000|2024-12-09 07:33:10|146.02||146.02||146.02||146.02||0
1733729700000|2024-12-09 07:35:00|146.07|145.94|146.07|145.94|146.07|145.94|146.07|145.94|45
1733729720000|2024-12-09 07:35:20|146.02||146.07||146.07||146.02||2
1733729730000|2024-12-09 07:35:30|146.12|145.99|146.07|145.99|146.12|145.99|146.07|145.99|0
1733729750000|2024-12-09 07:35:50|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|0
1733729760000|2024-12-09 07:36:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|5
1733729770000|2024-12-09 07:36:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1733729780000|2024-12-09 07:36:20||146.09||146.09||146.09||146.09|11
1733729790000|2024-12-09 07:36:30|146.17||146.17||146.17||146.17||0
1733729800000|2024-12-09 07:36:40||146.04||146.04||146.04||146.04|2
1733729810000|2024-12-09 07:36:50||146.09||146.09||146.09||146.09|0
1733729870000|2024-12-09 07:37:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1733729880000|2024-12-09 07:38:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1733729890000|2024-12-09 07:38:10|146.32||146.27||146.32||146.27||9
1733729930000|2024-12-09 07:38:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|0
1733729950000|2024-12-09 07:39:10|146.37||146.32||146.37||146.32||0
1733729960000|2024-12-09 07:39:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|9
1733729970000|2024-12-09 07:39:30|146.42||146.42||146.42||146.42||1
1733729980000|2024-12-09 07:39:40|146.37||146.37||146.37||146.37||0
1733730010000|2024-12-09 07:40:10|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|5
1733730020000|2024-12-09 07:40:20|146.27|146.14|146.27|146.14|146.32|146.14|146.27|146.14|4
1733730060000|2024-12-09 07:41:00||146.19||146.19||146.19||146.19|0
1733730070000|2024-12-09 07:41:10||146.14||146.14||146.14||146.14|1
1733730090000|2024-12-09 07:41:30||146.19||146.19||146.19||146.19|0
1733730140000|2024-12-09 07:42:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1733730170000|2024-12-09 07:42:50|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|4
1733730180000|2024-12-09 07:43:00||146.24||146.19||146.24||146.19|2
1733730190000|2024-12-09 07:43:10||146.24||146.19||146.24||146.19|1
1733730200000|2024-12-09 07:43:20|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|2
1733730240000|2024-12-09 07:44:00|||||||||2
1733730270000|2024-12-09 07:44:30|146.37|146.29|146.42|146.34|146.47|146.39|146.37|146.29|43
1733730280000|2024-12-09 07:44:40|146.37|146.29|146.32|146.24|146.42|146.29|146.32|146.24|19
1733730290000|2024-12-09 07:44:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|32
1733730300000|2024-12-09 07:45:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|13
1733730310000|2024-12-09 07:45:10||146.29||146.29||146.34||146.29|2
1733730320000|2024-12-09 07:45:20||146.34||146.34||146.34||146.34|0
1733730340000|2024-12-09 07:45:40||146.29||146.29||146.29||146.29|1
1733730350000|2024-12-09 07:45:50|146.37||146.42||146.42||146.37||0
1733730360000|2024-12-09 07:46:00|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|1
1733730370000|2024-12-09 07:46:10|146.42||146.42||146.42||146.42||0
1733730380000|2024-12-09 07:46:20||146.34||146.29||146.34||146.29|1
1733730390000|2024-12-09 07:46:30|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|53
1733730400000|2024-12-09 07:46:40|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|7
1733730430000|2024-12-09 07:47:10|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|12
1733730540000|2024-12-09 07:49:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|158
1733730560000|2024-12-09 07:49:20|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|57
1733730580000|2024-12-09 07:49:40|146.52||146.52||146.52||146.52||0
1733730590000|2024-12-09 07:49:50|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|7
1733730610000|2024-12-09 07:50:10|||||||||3
1733730620000|2024-12-09 07:50:20||146.44||146.49||146.49||146.44|1
1733730640000|2024-12-09 07:50:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1733730660000|2024-12-09 07:51:00|146.57||146.52||146.57||146.52||0
1733730670000|2024-12-09 07:51:10|146.57||146.57||146.57||146.57||0
1733730680000|2024-12-09 07:51:20||146.49||146.49||146.49||146.49|0
1733730710000|2024-12-09 07:51:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1733730730000|2024-12-09 07:52:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|8
1733730740000|2024-12-09 07:52:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|11
1733730750000|2024-12-09 07:52:30|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|20
1733730760000|2024-12-09 07:52:40|146.42||146.42||146.42||146.42||0
1733730770000|2024-12-09 07:52:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1733730790000|2024-12-09 07:53:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|15
1733730800000|2024-12-09 07:53:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1733730840000|2024-12-09 07:54:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1733730850000|2024-12-09 07:54:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733730860000|2024-12-09 07:54:20|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|2
1733730870000|2024-12-09 07:54:30|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.49|0
1733730880000|2024-12-09 07:54:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1733730890000|2024-12-09 07:54:50|146.57||146.52||146.57||146.52||0
1733730900000|2024-12-09 07:55:00|146.57||146.52||146.57||146.52||0
1733730940000|2024-12-09 07:55:40|146.57||146.52||146.57||146.52||10
1733730950000|2024-12-09 07:55:50|146.57||146.52||146.57||146.52||2
1733730960000|2024-12-09 07:56:00|146.57||146.52||146.57||146.52||1
1733731020000|2024-12-09 07:57:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|1
1733731030000|2024-12-09 07:57:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|15
1733731040000|2024-12-09 07:57:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1733731050000|2024-12-09 07:57:30|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|92
1733731060000|2024-12-09 07:57:40|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|5
1733731080000|2024-12-09 07:58:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1733731090000|2024-12-09 07:58:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|28
1733731100000|2024-12-09 07:58:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|29
1733731130000|2024-12-09 07:58:50||146.39||146.39||146.44||146.39|176
1733731140000|2024-12-09 07:59:00||146.44||146.44||146.44||146.44|0
1733731150000|2024-12-09 07:59:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|21
1733731160000|2024-12-09 07:59:20||146.49||146.54||146.54||146.49|6
1733731170000|2024-12-09 07:59:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|16
1733731180000|2024-12-09 07:59:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|41
1733731190000|2024-12-09 07:59:50|146.82|146.64|146.87|146.79|146.87|146.79|146.82|146.64|166
1733731200000|2024-12-09 08:00:00|146.97|146.84|146.87|146.79|146.97|146.84|146.87|146.74|304
1733731210000|2024-12-09 08:00:10|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|31
1733731220000|2024-12-09 08:00:20|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|121
1733731230000|2024-12-09 08:00:30|147.02|146.94|147.07|146.94|147.12|147.04|147.02|146.94|296
1733731240000|2024-12-09 08:00:40|147.02|146.99|146.97|146.89|147.02|146.99|146.97|146.89|31
1733731250000|2024-12-09 08:00:50|147.02||146.97||147.02||146.97||14
1733731260000|2024-12-09 08:01:00|147.02|146.94|147.02|146.94|147.07|146.94|146.97|146.89|79
1733731270000|2024-12-09 08:01:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|190
1733731280000|2024-12-09 08:01:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|50
1733731290000|2024-12-09 08:01:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.89|97
1733731300000|2024-12-09 08:01:40|147.07|146.99|147.07|146.99|147.07|146.99|146.97|146.89|109
1733731310000|2024-12-09 08:01:50|147.12|146.94|147.07|146.94|147.12|146.99|147.02|146.94|161
1733731320000|2024-12-09 08:02:00|147.02|146.99|147.07|146.99|147.12|147.04|147.02|146.94|54
1733731330000|2024-12-09 08:02:10|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|8
1733731340000|2024-12-09 08:02:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|4
1733731350000|2024-12-09 08:02:30|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|173
1733731360000|2024-12-09 08:02:40|147.22|147.14|147.22|147.09|147.22|147.19|147.17|147.09|203
1733731370000|2024-12-09 08:02:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|41
1733731380000|2024-12-09 08:03:00|147.17|147.09|147.12|147.04|147.17|147.09|147.07|146.99|88
1733731390000|2024-12-09 08:03:10|||||||||42
1733731400000|2024-12-09 08:03:20|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|82
1733731410000|2024-12-09 08:03:30|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|20
1733731420000|2024-12-09 08:03:40|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|57
1733731430000|2024-12-09 08:03:50|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|51
1733731440000|2024-12-09 08:04:00|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|79
1733731460000|2024-12-09 08:04:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|51
1733731470000|2024-12-09 08:04:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|51
1733731480000|2024-12-09 08:04:40|147.07|146.89|146.97|146.89|147.07|146.89|146.97|146.89|45
1733731500000|2024-12-09 08:05:00|146.92|146.84|147.02|146.94|147.07|146.99|146.92|146.84|1169
1733731510000|2024-12-09 08:05:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|831
1733731520000|2024-12-09 08:05:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|180
1733731530000|2024-12-09 08:05:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|78
1733731540000|2024-12-09 08:05:40|146.82|146.74|146.92|146.79|146.92|146.79|146.77|146.69|123
1733731550000|2024-12-09 08:05:50|146.87|146.84|146.87|146.79|146.92|146.84|146.87|146.79|18
1733731560000|2024-12-09 08:06:00|146.92||146.87||146.92||146.87||11
1733731570000|2024-12-09 08:06:10|146.82|146.74|146.92|146.84|146.92|146.84|146.82|146.74|49
1733731580000|2024-12-09 08:06:20|146.97|146.94|147.02|146.94|147.02|146.94|146.92|146.94|328
1733731590000|2024-12-09 08:06:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|70
1733731600000|2024-12-09 08:06:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|24
1733731610000|2024-12-09 08:06:50|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|54
1733731620000|2024-12-09 08:07:00|147.02|146.94|146.92|146.84|147.02|146.94|146.92|146.84|52
1733731630000|2024-12-09 08:07:10|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|23
1733731640000|2024-12-09 08:07:20|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|14
1733731650000|2024-12-09 08:07:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|28
1733731660000|2024-12-09 08:07:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|79
1733731670000|2024-12-09 08:07:50|146.92|146.89|146.82|146.74|146.92|146.89|146.82|146.74|161
1733731680000|2024-12-09 08:08:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|20
1733731690000|2024-12-09 08:08:10|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|169
1733731700000|2024-12-09 08:08:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|97
1733731710000|2024-12-09 08:08:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|93
1733731720000|2024-12-09 08:08:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.84|32
1733731730000|2024-12-09 08:08:50|147.02|146.94|146.92|146.84|147.02|146.94|146.92|146.84|111
1733731740000|2024-12-09 08:09:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|32
1733731750000|2024-12-09 08:09:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|19
1733731760000|2024-12-09 08:09:20|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|18
1733731770000|2024-12-09 08:09:30|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|10
1733731780000|2024-12-09 08:09:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|14
1733731790000|2024-12-09 08:09:50|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|41
1733731800000|2024-12-09 08:10:00|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|24
1733731810000|2024-12-09 08:10:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|22
1733731820000|2024-12-09 08:10:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|18
1733731830000|2024-12-09 08:10:30|||||||||2
1733731840000|2024-12-09 08:10:40|146.87|146.79|146.92|146.84|146.97|146.89|146.87|146.79|20
1733731850000|2024-12-09 08:10:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|31
1733731860000|2024-12-09 08:11:00|147.02||146.97||147.02||146.97||19
1733731870000|2024-12-09 08:11:10|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|21
1733731880000|2024-12-09 08:11:20||146.89||146.89||146.89||146.84|3
1733731890000|2024-12-09 08:11:30|147.02|146.84|146.97|146.89|147.02|146.94|146.97|146.84|32
1733731900000|2024-12-09 08:11:40|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|41
1733731910000|2024-12-09 08:11:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|90
1733731920000|2024-12-09 08:12:00|146.97|146.89|146.92|146.84|146.97|146.89|146.87|146.79|32
1733731930000|2024-12-09 08:12:10||146.79||146.84||146.84||146.79|48
1733731940000|2024-12-09 08:12:20||146.79||146.84||146.84||146.79|3
1733731950000|2024-12-09 08:12:30|146.97|146.79|146.97|146.89|146.97|146.89|146.97|146.79|21
1733731970000|2024-12-09 08:12:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|99
1733731980000|2024-12-09 08:13:00|||||||||454
1733731990000|2024-12-09 08:13:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|83
1733732010000|2024-12-09 08:13:30|||||||||18
1733732020000|2024-12-09 08:13:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|18
1733732040000|2024-12-09 08:14:00|147.02|146.94|146.97|146.84|147.02|146.94|146.97|146.84|56
1733732050000|2024-12-09 08:14:10|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|4
1733732060000|2024-12-09 08:14:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.84|22
1733732070000|2024-12-09 08:14:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|19
1733732080000|2024-12-09 08:14:40|||||||||3
1733732090000|2024-12-09 08:14:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733732100000|2024-12-09 08:15:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|17
1733732110000|2024-12-09 08:15:10|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|20
1733732120000|2024-12-09 08:15:20|||||||||69
1733732130000|2024-12-09 08:15:30|||||||||263
1733732140000|2024-12-09 08:15:40|||||||||13
1733732160000|2024-12-09 08:16:00|||||||||28
1733732180000|2024-12-09 08:16:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|89
1733732190000|2024-12-09 08:16:30|146.92|146.84|146.87|146.79|146.92|146.84|146.82|146.74|147
1733732200000|2024-12-09 08:16:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|14
1733732230000|2024-12-09 08:17:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|178
1733732240000|2024-12-09 08:17:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|423
1733732250000|2024-12-09 08:17:30|||||||||186
1733732260000|2024-12-09 08:17:40|||||||||1
1733732270000|2024-12-09 08:17:50|||||||||5
1733732280000|2024-12-09 08:18:00|||||||||10
1733732290000|2024-12-09 08:18:10|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|177
1733732300000|2024-12-09 08:18:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|19
1733732310000|2024-12-09 08:18:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|21
1733732320000|2024-12-09 08:18:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|10
1733732330000|2024-12-09 08:18:50|147.02||147.02||147.02||146.97||49
1733732340000|2024-12-09 08:19:00|146.97||146.97||147.02||146.97||30
1733732350000|2024-12-09 08:19:10|147.02|146.94|146.97|146.89|147.02|146.94|146.92|146.84|208
1733732360000|2024-12-09 08:19:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|39
1733732370000|2024-12-09 08:19:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|28
1733732380000|2024-12-09 08:19:40|147.02||146.97||147.02||146.97||21
1733732390000|2024-12-09 08:19:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|8
1733732400000|2024-12-09 08:20:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|256
1733732410000|2024-12-09 08:20:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|15
1733732420000|2024-12-09 08:20:20|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|188
1733732430000|2024-12-09 08:20:30|147.02|146.94|146.87|146.79|147.02|146.94|146.87|146.79|201
1733732440000|2024-12-09 08:20:40|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|61
1733732450000|2024-12-09 08:20:50|||||||||2
1733732460000|2024-12-09 08:21:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|55
1733732470000|2024-12-09 08:21:10|||||||||1
1733732480000|2024-12-09 08:21:20|||||||||41
1733732490000|2024-12-09 08:21:30|||||||||1
1733732500000|2024-12-09 08:21:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|117
1733732510000|2024-12-09 08:21:50|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|11
1733732520000|2024-12-09 08:22:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|166
1733732530000|2024-12-09 08:22:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|29
1733732540000|2024-12-09 08:22:20||146.69||146.74||146.74||146.69|10
1733732550000|2024-12-09 08:22:30|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|46
1733732560000|2024-12-09 08:22:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|80
1733732570000|2024-12-09 08:22:50|||||||||49
1733732580000|2024-12-09 08:23:00|||||||||10
1733732590000|2024-12-09 08:23:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1733732600000|2024-12-09 08:23:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|16
1733732610000|2024-12-09 08:23:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|32
1733732630000|2024-12-09 08:23:50|||||||||8
1733732640000|2024-12-09 08:24:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|23
1733732650000|2024-12-09 08:24:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1733732660000|2024-12-09 08:24:20|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|32
1733732670000|2024-12-09 08:24:30|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|29
1733732680000|2024-12-09 08:24:40|146.67|146.54|146.67|146.59|146.67|146.59|146.62|146.54|81
1733732690000|2024-12-09 08:24:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|4
1733732700000|2024-12-09 08:25:00|||||||||46
1733732710000|2024-12-09 08:25:10|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|8
1733732720000|2024-12-09 08:25:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|37
1733732740000|2024-12-09 08:25:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|81
1733732750000|2024-12-09 08:25:50|||||||||14
1733732760000|2024-12-09 08:26:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|217
1733732770000|2024-12-09 08:26:10|||||||||11
1733732780000|2024-12-09 08:26:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|137
1733732790000|2024-12-09 08:26:30|||||||||204
1733732800000|2024-12-09 08:26:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|58
1733732810000|2024-12-09 08:26:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|14
1733732820000|2024-12-09 08:27:00|146.52||146.52||146.52||146.52||9
1733732830000|2024-12-09 08:27:10||146.44||146.44||146.44||146.44|0
1733732840000|2024-12-09 08:27:20|||||||||1
1733732860000|2024-12-09 08:27:40|||||||||23
1733732870000|2024-12-09 08:27:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|92
1733732880000|2024-12-09 08:28:00|||||||||21
1733732890000|2024-12-09 08:28:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|6
1733732900000|2024-12-09 08:28:20|||||||||1
1733732910000|2024-12-09 08:28:30|||||||||1
1733732920000|2024-12-09 08:28:40|||||||||6
1733732930000|2024-12-09 08:28:50|||||||||1
1733732940000|2024-12-09 08:29:00|||||||||13
1733732960000|2024-12-09 08:29:20|||||||||3
1733732970000|2024-12-09 08:29:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|43
1733732990000|2024-12-09 08:29:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|16
1733733000000|2024-12-09 08:30:00|146.57|146.49|146.52|146.44|146.57|146.49|146.47|146.39|71
1733733010000|2024-12-09 08:30:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1733733020000|2024-12-09 08:30:20|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|9
1733733030000|2024-12-09 08:30:30|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|16
1733733040000|2024-12-09 08:30:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|4
1733733060000|2024-12-09 08:31:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|31
1733733070000|2024-12-09 08:31:10||146.39||146.44||146.44||146.39|0
1733733090000|2024-12-09 08:31:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|39
1733733100000|2024-12-09 08:31:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|9
1733733110000|2024-12-09 08:31:50||146.49||146.54||146.54||146.49|25
1733733120000|2024-12-09 08:32:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|53
1733733130000|2024-12-09 08:32:10|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|7
1733733140000|2024-12-09 08:32:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|52
1733733150000|2024-12-09 08:32:30||146.59||146.59||146.64||146.59|5
1733733160000|2024-12-09 08:32:40|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|5
1733733180000|2024-12-09 08:33:00|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|13
1733733190000|2024-12-09 08:33:10|||||||||4
1733733200000|2024-12-09 08:33:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|31
1733733210000|2024-12-09 08:33:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|13
1733733220000|2024-12-09 08:33:40|||||||||1
1733733230000|2024-12-09 08:33:50|||||||||4
1733733240000|2024-12-09 08:34:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|61
1733733250000|2024-12-09 08:34:10|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|38
1733733260000|2024-12-09 08:34:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|52
1733733270000|2024-12-09 08:34:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|22
1733733280000|2024-12-09 08:34:40|||||||||29
1733733290000|2024-12-09 08:34:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|16
1733733300000|2024-12-09 08:35:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|50
1733733310000|2024-12-09 08:35:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|5
1733733320000|2024-12-09 08:35:20|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|7
1733733340000|2024-12-09 08:35:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|39
1733733350000|2024-12-09 08:35:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|13
1733733380000|2024-12-09 08:36:20|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|115
1733733390000|2024-12-09 08:36:30|146.62||146.62||146.62||146.62||0
1733733410000|2024-12-09 08:36:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|8
1733733420000|2024-12-09 08:37:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733733430000|2024-12-09 08:37:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|26
1733733440000|2024-12-09 08:37:20|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|17
1733733450000|2024-12-09 08:37:30|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|12
1733733460000|2024-12-09 08:37:40|||||||||1
1733733470000|2024-12-09 08:37:50|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|24
1733733480000|2024-12-09 08:38:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|51
1733733500000|2024-12-09 08:38:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|22
1733733510000|2024-12-09 08:38:30|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|15
1733733520000|2024-12-09 08:38:40|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|7
1733733540000|2024-12-09 08:39:00|||||||||1
1733733560000|2024-12-09 08:39:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|30
1733733570000|2024-12-09 08:39:30|||||||||1
1733733600000|2024-12-09 08:40:00||146.69||146.74||146.74||146.69|11
1733733610000|2024-12-09 08:40:10|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|153
1733733620000|2024-12-09 08:40:20|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|1
1733733630000|2024-12-09 08:40:30|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|205
1733733640000|2024-12-09 08:40:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|107
1733733670000|2024-12-09 08:41:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|161
1733733690000|2024-12-09 08:41:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|39
1733733700000|2024-12-09 08:41:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|77
1733733710000|2024-12-09 08:41:50|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|9
1733733720000|2024-12-09 08:42:00|146.92||146.92||146.92||146.92||0
1733733730000|2024-12-09 08:42:10|||||||||10
1733733740000|2024-12-09 08:42:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|19
1733733750000|2024-12-09 08:42:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|0
1733733760000|2024-12-09 08:42:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|136
1733733770000|2024-12-09 08:42:50|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|109
1733733780000|2024-12-09 08:43:00|146.97||146.97||147.02||146.97||8
1733733790000|2024-12-09 08:43:10|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|45
1733733800000|2024-12-09 08:43:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|48
1733733810000|2024-12-09 08:43:30|||||||||170
1733733820000|2024-12-09 08:43:40|||||||||7
1733733840000|2024-12-09 08:44:00|||||||||67
1733733850000|2024-12-09 08:44:10|||||||||128
1733733860000|2024-12-09 08:44:20|||||||||103
1733733890000|2024-12-09 08:44:50|||||||||222
1733733920000|2024-12-09 08:45:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|245
1733733930000|2024-12-09 08:45:30|147.02||147.02||147.02||146.97||37
1733733940000|2024-12-09 08:45:40|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|2
1733733950000|2024-12-09 08:45:50|||||||||96
1733733960000|2024-12-09 08:46:00|||||||||4
1733733970000|2024-12-09 08:46:10||146.89||146.94||146.94||146.89|16
1733733980000|2024-12-09 08:46:20|||||||||42
1733733990000|2024-12-09 08:46:30|||||||||1
1733734000000|2024-12-09 08:46:40|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|228
1733734010000|2024-12-09 08:46:50|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|8
1733734020000|2024-12-09 08:47:00|||||||||242
1733734030000|2024-12-09 08:47:10|||||||||147
1733734060000|2024-12-09 08:47:40|||||||||22
1733734070000|2024-12-09 08:47:50|||||||||20
1733734080000|2024-12-09 08:48:00|||||||||2
1733734090000|2024-12-09 08:48:10|||||||||30
1733734100000|2024-12-09 08:48:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|9
1733734110000|2024-12-09 08:48:30|||||||||7
1733734120000|2024-12-09 08:48:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|3
1733734130000|2024-12-09 08:48:50||146.84||146.84||146.84||146.84|2
1733734140000|2024-12-09 08:49:00|146.92||146.92||146.92||146.92||0
1733734150000|2024-12-09 08:49:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1733734180000|2024-12-09 08:49:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|35
1733734190000|2024-12-09 08:49:50|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|18
1733734200000|2024-12-09 08:50:00|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|12
1733734210000|2024-12-09 08:50:10||146.84||146.89||146.89||146.84|1
1733734220000|2024-12-09 08:50:20||146.84||146.89||146.89||146.84|1441
1733734240000|2024-12-09 08:50:40|147.02||146.97||147.02||146.97||24
1733734250000|2024-12-09 08:50:50||146.84||146.84||146.84||146.84|82
1733734260000|2024-12-09 08:51:00|146.92||146.92||146.92||146.92||0
1733734280000|2024-12-09 08:51:20|||||||||7
1733734290000|2024-12-09 08:51:30|||||||||64
1733734300000|2024-12-09 08:51:40|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|14
1733734310000|2024-12-09 08:51:50||146.84||146.84||146.84||146.84|1
1733734320000|2024-12-09 08:52:00|||||||||1
1733734330000|2024-12-09 08:52:10|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|17
1733734340000|2024-12-09 08:52:20||146.84||146.84||146.84||146.79|2
1733734370000|2024-12-09 08:52:50|||||||||21
1733734380000|2024-12-09 08:53:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733734390000|2024-12-09 08:53:10|||||||||1
1733734410000|2024-12-09 08:53:30|||||||||1
1733734430000|2024-12-09 08:53:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|55
1733734440000|2024-12-09 08:54:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|607
1733734450000|2024-12-09 08:54:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|540
1733734460000|2024-12-09 08:54:20|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|1467
1733734470000|2024-12-09 08:54:30||147.04||147.04||147.04||146.99|39
1733734480000|2024-12-09 08:54:40|||||||||6
1733734490000|2024-12-09 08:54:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|24
1733734500000|2024-12-09 08:55:00|147.12||147.07||147.12||147.07||0
1733734510000|2024-12-09 08:55:10|||||||||4
1733734530000|2024-12-09 08:55:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|76
1733734540000|2024-12-09 08:55:40|||||||||2
1733734550000|2024-12-09 08:55:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|151
1733734560000|2024-12-09 08:56:00|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|69
1733734570000|2024-12-09 08:56:10|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|13
1733734590000|2024-12-09 08:56:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|640
1733734600000|2024-12-09 08:56:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|25
1733734610000|2024-12-09 08:56:50|||||||||1
1733734620000|2024-12-09 08:57:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|34
1733734630000|2024-12-09 08:57:10|||||||||1
1733734660000|2024-12-09 08:57:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|3
1733734670000|2024-12-09 08:57:50|||||||||6
1733734680000|2024-12-09 08:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1733734700000|2024-12-09 08:58:20|||||||||2
1733734710000|2024-12-09 08:58:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|13
1733734720000|2024-12-09 08:58:40|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|19
1733734730000|2024-12-09 08:58:50|||||||||11
1733734740000|2024-12-09 08:59:00||146.79||146.84||146.84||146.79|1
1733734750000|2024-12-09 08:59:10|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|27
1733734760000|2024-12-09 08:59:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733734770000|2024-12-09 08:59:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1733734790000|2024-12-09 08:59:50|||||||||1
1733734800000|2024-12-09 09:00:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|60
1733734810000|2024-12-09 09:00:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|10
1733734820000|2024-12-09 09:00:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|7
1733734830000|2024-12-09 09:00:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|2
1733734860000|2024-12-09 09:01:00|||||||||4
1733734870000|2024-12-09 09:01:10|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|32
1733734880000|2024-12-09 09:01:20|146.97||146.97||146.97||146.97||0
1733734890000|2024-12-09 09:01:30|146.92|146.84|146.92|146.84|146.92|146.89|146.92|146.84|4
1733734900000|2024-12-09 09:01:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|9
1733734910000|2024-12-09 09:01:50|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|33
1733734920000|2024-12-09 09:02:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|5
1733734930000|2024-12-09 09:02:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|48
1733734940000|2024-12-09 09:02:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|63
1733734950000|2024-12-09 09:02:30|||||||||1
1733734960000|2024-12-09 09:02:40|||||||||115
1733734970000|2024-12-09 09:02:50||146.69||146.74||146.74||146.69|5
1733734990000|2024-12-09 09:03:10|||||||||92
1733735000000|2024-12-09 09:03:20|||||||||40
1733735010000|2024-12-09 09:03:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|23
1733735020000|2024-12-09 09:03:40||146.79||146.84||146.84||146.79|9
1733735030000|2024-12-09 09:03:50||146.79||146.84||146.84||146.79|0
1733735050000|2024-12-09 09:04:10|||||||||1
1733735070000|2024-12-09 09:04:30|||||||||7
1733735080000|2024-12-09 09:04:40|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|28
1733735100000|2024-12-09 09:05:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.84|27
1733735110000|2024-12-09 09:05:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|2
1733735120000|2024-12-09 09:05:20|146.92|146.84|146.87|146.79|146.92|146.89|146.87|146.79|25
1733735130000|2024-12-09 09:05:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|4
1733735140000|2024-12-09 09:05:40||146.79||146.84||146.84||146.79|2
1733735150000|2024-12-09 09:05:50|||||||||4
1733735160000|2024-12-09 09:06:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|23
1733735180000|2024-12-09 09:06:20|||||||||1
1733735190000|2024-12-09 09:06:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|381
1733735210000|2024-12-09 09:06:50|||||||||14
1733735220000|2024-12-09 09:07:00|146.92|146.74|146.92|146.84|146.92|146.84|146.92|146.74|91
1733735230000|2024-12-09 09:07:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|125
1733735240000|2024-12-09 09:07:20||146.74||146.79||146.79||146.74|1
1733735260000|2024-12-09 09:07:40|146.92||146.87||146.92||146.87||327
1733735270000|2024-12-09 09:07:50|||||||||101
1733735280000|2024-12-09 09:08:00|146.92||146.87||146.92||146.87||2
1733735300000|2024-12-09 09:08:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1733735310000|2024-12-09 09:08:30|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|2
1733735320000|2024-12-09 09:08:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|0
1733735330000|2024-12-09 09:08:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|90
1733735340000|2024-12-09 09:09:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|28
1733735350000|2024-12-09 09:09:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|122
1733735360000|2024-12-09 09:09:20|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|1
1733735370000|2024-12-09 09:09:30||146.84||146.84||146.84||146.84|4
1733735380000|2024-12-09 09:09:40||146.79||146.84||146.84||146.79|4
1733735390000|2024-12-09 09:09:50||146.79||146.84||146.84||146.79|11
1733735400000|2024-12-09 09:10:00|||||||||1
1733735410000|2024-12-09 09:10:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|228
1733735420000|2024-12-09 09:10:20|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|78
1733735430000|2024-12-09 09:10:30|||||||||7
1733735440000|2024-12-09 09:10:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|170
1733735450000|2024-12-09 09:10:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|45
1733735460000|2024-12-09 09:11:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|358
1733735470000|2024-12-09 09:11:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|10
1733735500000|2024-12-09 09:11:40|||||||||1
1733735510000|2024-12-09 09:11:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|42
1733735520000|2024-12-09 09:12:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1733735530000|2024-12-09 09:12:10|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|3
1733735540000|2024-12-09 09:12:20|||||||||2
1733735550000|2024-12-09 09:12:30|||||||||100
1733735570000|2024-12-09 09:12:50|||||||||2
1733735580000|2024-12-09 09:13:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|13
1733735590000|2024-12-09 09:13:10|||||||||6
1733735600000|2024-12-09 09:13:20|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|1
1733735610000|2024-12-09 09:13:30||146.79||146.79||146.79||146.74|0
1733735630000|2024-12-09 09:13:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1733735640000|2024-12-09 09:14:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|1
1733735650000|2024-12-09 09:14:10||146.84||146.84||146.84||146.84|7
1733735660000|2024-12-09 09:14:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|10
1733735670000|2024-12-09 09:14:30||146.84||146.89||146.89||146.84|12
1733735690000|2024-12-09 09:14:50|147.02||146.97||147.02||146.97||1
1733735700000|2024-12-09 09:15:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|60
1733735710000|2024-12-09 09:15:10|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|29
1733735720000|2024-12-09 09:15:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733735730000|2024-12-09 09:15:30|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|22
1733735740000|2024-12-09 09:15:40||146.84||146.84||146.84||146.84|0
1733735750000|2024-12-09 09:15:50|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|21
1733735760000|2024-12-09 09:16:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|51
1733735780000|2024-12-09 09:16:20|||||||||5
1733735790000|2024-12-09 09:16:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|276
1733735800000|2024-12-09 09:16:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|14
1733735810000|2024-12-09 09:16:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|3
1733735820000|2024-12-09 09:17:00|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|2
1733735830000|2024-12-09 09:17:10|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|3
1733735850000|2024-12-09 09:17:30|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|42
1733735860000|2024-12-09 09:17:40|146.97||146.97||146.97||146.92||1
1733735870000|2024-12-09 09:17:50|146.92||146.92||146.97||146.92||10
1733735880000|2024-12-09 09:18:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|5
1733735890000|2024-12-09 09:18:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|85
1733735900000|2024-12-09 09:18:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|25
1733735910000|2024-12-09 09:18:30||146.79||146.84||146.84||146.79|0
1733735920000|2024-12-09 09:18:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733735930000|2024-12-09 09:18:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1733735950000|2024-12-09 09:19:10|||||||||1
1733735960000|2024-12-09 09:19:20|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|14
1733735980000|2024-12-09 09:19:40||146.79||146.79||146.84||146.79|20
1733735990000|2024-12-09 09:19:50|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|13
1733736010000|2024-12-09 09:20:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|15
1733736020000|2024-12-09 09:20:20|146.97||146.92||146.97||146.92||2
1733736030000|2024-12-09 09:20:30|||||||||18
1733736040000|2024-12-09 09:20:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733736050000|2024-12-09 09:20:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1733736060000|2024-12-09 09:21:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|4
1733736070000|2024-12-09 09:21:10|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|6
1733736080000|2024-12-09 09:21:20|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|2
1733736090000|2024-12-09 09:21:30|146.92||146.87||146.92||146.87||1
1733736110000|2024-12-09 09:21:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|47
1733736120000|2024-12-09 09:22:00|146.87||146.82||146.87||146.82||13
1733736130000|2024-12-09 09:22:10|||||||||1
1733736140000|2024-12-09 09:22:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|2
1733736160000|2024-12-09 09:22:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1733736170000|2024-12-09 09:22:50|||||||||1
1733736180000|2024-12-09 09:23:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|9
1733736190000|2024-12-09 09:23:10|146.92||146.92||146.92||146.92||1
1733736200000|2024-12-09 09:23:20|146.87||146.87||146.92||146.87||0
1733736210000|2024-12-09 09:23:30|146.92||146.92||146.92||146.87||1
1733736220000|2024-12-09 09:23:40||146.84||146.84||146.84||146.84|9
1733736240000|2024-12-09 09:24:00|146.97||146.92||146.97||146.92||3
1733736270000|2024-12-09 09:24:30|||||||||1
1733736280000|2024-12-09 09:24:40|||||||||13
1733736300000|2024-12-09 09:25:00|||||||||1
1733736340000|2024-12-09 09:25:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|33
1733736360000|2024-12-09 09:26:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|11
1733736370000|2024-12-09 09:26:10|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|21
1733736380000|2024-12-09 09:26:20|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|262
1733736390000|2024-12-09 09:26:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|6
1733736400000|2024-12-09 09:26:40|||||||||3
1733736410000|2024-12-09 09:26:50||146.89||146.94||146.94||146.89|13
1733736420000|2024-12-09 09:27:00|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|7
1733736430000|2024-12-09 09:27:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|4
1733736440000|2024-12-09 09:27:20|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|0
1733736450000|2024-12-09 09:27:30|146.97||146.97||147.02||146.97||0
1733736460000|2024-12-09 09:27:40|||||||||26
1733736490000|2024-12-09 09:28:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|18
1733736510000|2024-12-09 09:28:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1733736520000|2024-12-09 09:28:40|147.02||147.02||147.02||146.97||2
1733736530000|2024-12-09 09:28:50|146.97||146.97||147.02||146.97||1
1733736550000|2024-12-09 09:29:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|31
1733736560000|2024-12-09 09:29:20|||||||||1
1733736590000|2024-12-09 09:29:50||146.79||146.79||146.84||146.79|27
1733736600000|2024-12-09 09:30:00||146.84||146.79||146.84||146.79|1
1733736610000|2024-12-09 09:30:10||146.84||146.84||146.84||146.84|0
1733736620000|2024-12-09 09:30:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|3
1733736640000|2024-12-09 09:30:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1733736650000|2024-12-09 09:30:50|||||||||2
1733736660000|2024-12-09 09:31:00|||||||||1
1733736670000|2024-12-09 09:31:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733736680000|2024-12-09 09:31:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|132
1733736690000|2024-12-09 09:31:30|||||||||4
1733736710000|2024-12-09 09:31:50|||||||||1
1733736720000|2024-12-09 09:32:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1733736730000|2024-12-09 09:32:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1733736740000|2024-12-09 09:32:20|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|46
1733736750000|2024-12-09 09:32:30||146.64||146.64||146.64||146.64|2
1733736760000|2024-12-09 09:32:40|||||||||1
1733736770000|2024-12-09 09:32:50|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|136
1733736780000|2024-12-09 09:33:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|9
1733736790000|2024-12-09 09:33:10|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|3
1733736800000|2024-12-09 09:33:20|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|15
1733736810000|2024-12-09 09:33:30|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|24
1733736820000|2024-12-09 09:33:40||146.59||146.59||146.64||146.59|4
1733736830000|2024-12-09 09:33:50|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|14
1733736850000|2024-12-09 09:34:10|||||||||2
1733736860000|2024-12-09 09:34:20||146.59||146.64||146.64||146.59|10
1733736870000|2024-12-09 09:34:30|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|10
1733736880000|2024-12-09 09:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1733736910000|2024-12-09 09:35:10|||||||||1
1733736920000|2024-12-09 09:35:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|4
1733736940000|2024-12-09 09:35:40|||||||||1
1733736970000|2024-12-09 09:36:10||146.59||146.64||146.64||146.59|4
1733736980000|2024-12-09 09:36:20||146.59||146.64||146.64||146.59|1
1733737000000|2024-12-09 09:36:40|||||||||2
1733737010000|2024-12-09 09:36:50|||||||||8
1733737020000|2024-12-09 09:37:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733737030000|2024-12-09 09:37:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1733737040000|2024-12-09 09:37:20|||||||||1
1733737050000|2024-12-09 09:37:30|146.77||146.72||146.77||146.72||56
1733737080000|2024-12-09 09:38:00|||||||||2
1733737090000|2024-12-09 09:38:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1733737100000|2024-12-09 09:38:20|||||||||1
1733737120000|2024-12-09 09:38:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|7
1733737140000|2024-12-09 09:39:00|||||||||22
1733737150000|2024-12-09 09:39:10|146.82|146.64|146.82|146.74|146.82|146.74|146.82|146.64|5
1733737170000|2024-12-09 09:39:30|146.92|146.79|146.92|146.84|146.97|146.89|146.92|146.79|433
1733737190000|2024-12-09 09:39:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|17
1733737200000|2024-12-09 09:40:00||146.79||146.84||146.84||146.79|20
1733737210000|2024-12-09 09:40:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|0
1733737220000|2024-12-09 09:40:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1733737230000|2024-12-09 09:40:30|||||||||1
1733737240000|2024-12-09 09:40:40|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|47
1733737250000|2024-12-09 09:40:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1733737260000|2024-12-09 09:41:00|||||||||2
1733737270000|2024-12-09 09:41:10|||||||||1
1733737290000|2024-12-09 09:41:30||146.74||146.74||146.79||146.74|9
1733737300000|2024-12-09 09:41:40||146.79||146.74||146.79||146.74|24
1733737310000|2024-12-09 09:41:50|146.82||146.82||146.82||146.82||0
1733737320000|2024-12-09 09:42:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|8
1733737330000|2024-12-09 09:42:10|||||||||1
1733737360000|2024-12-09 09:42:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|74
1733737370000|2024-12-09 09:42:50|||||||||13
1733737390000|2024-12-09 09:43:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|15
1733737410000|2024-12-09 09:43:30|||||||||1
1733737420000|2024-12-09 09:43:40|146.77||146.72||146.77||146.72||14
1733737430000|2024-12-09 09:43:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1733737440000|2024-12-09 09:44:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1733737470000|2024-12-09 09:44:30|||||||||1
1733737480000|2024-12-09 09:44:40|||||||||2
1733737490000|2024-12-09 09:44:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|10
1733737500000|2024-12-09 09:45:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|2
1733737510000|2024-12-09 09:45:10||146.64||146.69||146.69||146.64|0
1733737520000|2024-12-09 09:45:20|||||||||1
1733737530000|2024-12-09 09:45:30|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|14
1733737540000|2024-12-09 09:45:40|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|8
1733737550000|2024-12-09 09:45:50|146.77||146.77||146.77||146.77||11
1733737560000|2024-12-09 09:46:00||146.69||146.69||146.69||146.64|1
1733737570000|2024-12-09 09:46:10|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|3
1733737580000|2024-12-09 09:46:20||146.69||146.69||146.69||146.69|1
1733737590000|2024-12-09 09:46:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|6
1733737600000|2024-12-09 09:46:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|44
1733737620000|2024-12-09 09:47:00||146.69||146.74||146.74||146.69|2
1733737650000|2024-12-09 09:47:30|||||||||1
1733737670000|2024-12-09 09:47:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733737680000|2024-12-09 09:48:00|||||||||8
1733737690000|2024-12-09 09:48:10|146.92||146.87||146.92||146.87||1
1733737700000|2024-12-09 09:48:20|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|2
1733737710000|2024-12-09 09:48:30||146.84||146.84||146.84||146.84|1
1733737720000|2024-12-09 09:48:40||146.79||146.79||146.79||146.79|20
1733737740000|2024-12-09 09:49:00||146.84||146.79||146.84||146.79|1
1733737750000|2024-12-09 09:49:10|146.87||146.87||146.87||146.87||2
1733737780000|2024-12-09 09:49:40|||||||||1
1733737790000|2024-12-09 09:49:50|146.82|146.74|146.92|146.79|146.92|146.79|146.82|146.74|97
1733737800000|2024-12-09 09:50:00|146.87||146.87||146.87||146.87||0
1733737810000|2024-12-09 09:50:10|||||||||1
1733737830000|2024-12-09 09:50:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733737840000|2024-12-09 09:50:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|42
1733737850000|2024-12-09 09:50:50|146.82||146.82||146.82||146.82||0
1733737860000|2024-12-09 09:51:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|199
1733737870000|2024-12-09 09:51:10|||||||||2
1733737880000|2024-12-09 09:51:20|||||||||1
1733737890000|2024-12-09 09:51:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|80
1733737910000|2024-12-09 09:51:50||146.59||146.59||146.64||146.59|37
1733737920000|2024-12-09 09:52:00|146.67||146.67||146.67||146.67||0
1733737930000|2024-12-09 09:52:10|||||||||2
1733737940000|2024-12-09 09:52:20|||||||||31
1733737950000|2024-12-09 09:52:30|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|9
1733737960000|2024-12-09 09:52:40||146.59||146.59||146.59||146.59|0
1733737970000|2024-12-09 09:52:50|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|12
1733737980000|2024-12-09 09:53:00|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|15
1733737990000|2024-12-09 09:53:10||146.59||146.59||146.59||146.59|0
1733738000000|2024-12-09 09:53:20||146.54||146.59||146.59||146.54|5
1733738010000|2024-12-09 09:53:30||146.54||146.59||146.59||146.54|4
1733738040000|2024-12-09 09:54:00|||||||||1
1733738070000|2024-12-09 09:54:30|||||||||1
1733738090000|2024-12-09 09:54:50|||||||||8
1733738100000|2024-12-09 09:55:00|||||||||1
1733738130000|2024-12-09 09:55:30|||||||||14
1733738140000|2024-12-09 09:55:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733738150000|2024-12-09 09:55:50|146.77||146.77||146.77||146.77||2
1733738160000|2024-12-09 09:56:00|146.72||146.72||146.72||146.72||0
1733738170000|2024-12-09 09:56:10|146.77||146.72||146.77||146.72||5
1733738180000|2024-12-09 09:56:20|146.77||146.72||146.77||146.72||0
1733738200000|2024-12-09 09:56:40|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|34
1733738210000|2024-12-09 09:56:50|146.67||146.67||146.67||146.67||1
1733738220000|2024-12-09 09:57:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|60
1733738230000|2024-12-09 09:57:10|||||||||1
1733738240000|2024-12-09 09:57:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|11
1733738260000|2024-12-09 09:57:40|||||||||1
1733738270000|2024-12-09 09:57:50|||||||||2
1733738280000|2024-12-09 09:58:00|146.77||146.72||146.77||146.72||7
1733738290000|2024-12-09 09:58:10|146.77||146.72||146.77||146.72||1
1733738310000|2024-12-09 09:58:30|146.77||146.72||146.77||146.72||0
1733738320000|2024-12-09 09:58:40|||||||||23
1733738350000|2024-12-09 09:59:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|12
1733738360000|2024-12-09 09:59:20|||||||||1
1733738370000|2024-12-09 09:59:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|312
1733738390000|2024-12-09 09:59:50|||||||||1
1733738400000|2024-12-09 10:00:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|20
1733738420000|2024-12-09 10:00:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|50
1733738430000|2024-12-09 10:00:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|4
1733738450000|2024-12-09 10:00:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|145
1733738460000|2024-12-09 10:01:00|||||||||90
1733738470000|2024-12-09 10:01:10|||||||||45
1733738480000|2024-12-09 10:01:20|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|263
1733738490000|2024-12-09 10:01:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|15
1733738500000|2024-12-09 10:01:40|146.87||146.87||146.87||146.87||0
1733738510000|2024-12-09 10:01:50||146.79||146.74||146.79||146.74|4
1733738520000|2024-12-09 10:02:00||146.79||146.79||146.79||146.79|1
1733738540000|2024-12-09 10:02:20|146.92||146.87||146.92||146.87||34
1733738550000|2024-12-09 10:02:30|146.92||146.87||146.92||146.87||1
1733738580000|2024-12-09 10:03:00|||||||||2
1733738590000|2024-12-09 10:03:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|80
1733738600000|2024-12-09 10:03:20||146.74||146.74||146.79||146.74|8
1733738610000|2024-12-09 10:03:30||146.79||146.79||146.79||146.74|1
1733738630000|2024-12-09 10:03:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|44
1733738640000|2024-12-09 10:04:00||146.74||146.79||146.79||146.74|0
1733738650000|2024-12-09 10:04:10||146.74||146.79||146.79||146.74|1
1733738660000|2024-12-09 10:04:20|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|25
1733738680000|2024-12-09 10:04:40|||||||||1
1733738690000|2024-12-09 10:04:50|146.87||146.87||146.87||146.87||8
1733738700000|2024-12-09 10:05:00|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|2
1733738710000|2024-12-09 10:05:10|146.92||146.87||146.92||146.87||15
1733738730000|2024-12-09 10:05:30|||||||||2
1733738740000|2024-12-09 10:05:40|||||||||4
1733738750000|2024-12-09 10:05:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|19
1733738760000|2024-12-09 10:06:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|19
1733738770000|2024-12-09 10:06:10|||||||||1
1733738790000|2024-12-09 10:06:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|95
1733738800000|2024-12-09 10:06:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|93
1733738810000|2024-12-09 10:06:50||146.64||146.69||146.69||146.64|4
1733738820000|2024-12-09 10:07:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1733738840000|2024-12-09 10:07:20|||||||||1
1733738870000|2024-12-09 10:07:50|146.77||146.72||146.77||146.72||2
1733738880000|2024-12-09 10:08:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|0
1733738890000|2024-12-09 10:08:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1733738900000|2024-12-09 10:08:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|3
1733738910000|2024-12-09 10:08:30|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|3
1733738930000|2024-12-09 10:08:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|19
1733738940000|2024-12-09 10:09:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|32
1733738950000|2024-12-09 10:09:10||146.69||146.64||146.69||146.64|0
1733738960000|2024-12-09 10:09:20|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|0
1733738970000|2024-12-09 10:09:30|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|18
1733738980000|2024-12-09 10:09:40|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|4
1733738990000|2024-12-09 10:09:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1733739000000|2024-12-09 10:10:00|||||||||1
1733739020000|2024-12-09 10:10:20|||||||||9
1733739030000|2024-12-09 10:10:30||146.64||146.64||146.64||146.64|5
1733739040000|2024-12-09 10:10:40||146.69||146.64||146.69||146.64|0
1733739050000|2024-12-09 10:10:50||146.69||146.64||146.69||146.64|0
1733739060000|2024-12-09 10:11:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|16
1733739070000|2024-12-09 10:11:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733739090000|2024-12-09 10:11:30|||||||||3
1733739110000|2024-12-09 10:11:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1733739130000|2024-12-09 10:12:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|18
1733739140000|2024-12-09 10:12:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|7
1733739150000|2024-12-09 10:12:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1733739160000|2024-12-09 10:12:40|146.72||146.72||146.72||146.72||1
1733739170000|2024-12-09 10:12:50||146.64||146.59||146.64||146.59|18
1733739180000|2024-12-09 10:13:00||146.64||146.64||146.64||146.59|17
1733739190000|2024-12-09 10:13:10||146.59||146.64||146.64||146.59|1
1733739200000|2024-12-09 10:13:20|||||||||2
1733739220000|2024-12-09 10:13:40|||||||||1
1733739260000|2024-12-09 10:14:20|||||||||1
1733739280000|2024-12-09 10:14:40|||||||||2
1733739290000|2024-12-09 10:14:50|||||||||1
1733739310000|2024-12-09 10:15:10|||||||||1
1733739320000|2024-12-09 10:15:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|70
1733739330000|2024-12-09 10:15:30|||||||||10
1733739340000|2024-12-09 10:15:40|146.72||146.72||146.72||146.72||3
1733739350000|2024-12-09 10:15:50|146.67||146.67||146.67||146.67||1
1733739360000|2024-12-09 10:16:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|16
1733739380000|2024-12-09 10:16:20|146.67||146.62||146.67||146.62||5
1733739390000|2024-12-09 10:16:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1733739400000|2024-12-09 10:16:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|28
1733739410000|2024-12-09 10:16:50|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|18
1733739420000|2024-12-09 10:17:00|||||||||1
1733739430000|2024-12-09 10:17:10|146.67||146.62||146.67||146.62||4
1733739440000|2024-12-09 10:17:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|10
1733739450000|2024-12-09 10:17:30|||||||||1
1733739480000|2024-12-09 10:18:00|||||||||1
1733739490000|2024-12-09 10:18:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|24
1733739500000|2024-12-09 10:18:20|||||||||1
1733739510000|2024-12-09 10:18:30|||||||||6
1733739520000|2024-12-09 10:18:40|||||||||2
1733739540000|2024-12-09 10:19:00||146.44||146.49||146.49||146.44|76
1733739560000|2024-12-09 10:19:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|22
1733739580000|2024-12-09 10:19:40|||||||||1
1733739600000|2024-12-09 10:20:00|||||||||4020
1733739610000|2024-12-09 10:20:10|||||||||1
1733739630000|2024-12-09 10:20:30|||||||||20
1733739640000|2024-12-09 10:20:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|13
1733739650000|2024-12-09 10:20:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|24
1733739660000|2024-12-09 10:21:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|1
1733739670000|2024-12-09 10:21:10|146.72||146.67||146.72||146.67||1
1733739680000|2024-12-09 10:21:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733739700000|2024-12-09 10:21:40|||||||||2
1733739710000|2024-12-09 10:21:50|||||||||1
1733739720000|2024-12-09 10:22:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|39
1733739740000|2024-12-09 10:22:20|||||||||1
1733739760000|2024-12-09 10:22:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1733739770000|2024-12-09 10:22:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|14
1733739800000|2024-12-09 10:23:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3
1733739830000|2024-12-09 10:23:50|||||||||1
1733739840000|2024-12-09 10:24:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|54
1733739850000|2024-12-09 10:24:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|0
1733739860000|2024-12-09 10:24:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|17
1733739870000|2024-12-09 10:24:30|||||||||12
1733739880000|2024-12-09 10:24:40||146.59||146.64||146.64||146.59|0
1733739890000|2024-12-09 10:24:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|1
1733739900000|2024-12-09 10:25:00|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|1
1733739910000|2024-12-09 10:25:10|146.67||146.67||146.67||146.67||2
1733739930000|2024-12-09 10:25:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1733739940000|2024-12-09 10:25:40||146.59||146.64||146.64||146.59|1
1733739950000|2024-12-09 10:25:50|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|10
1733739960000|2024-12-09 10:26:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|55
1733740000000|2024-12-09 10:26:40|||||||||5
1733740030000|2024-12-09 10:27:10|||||||||7
1733740040000|2024-12-09 10:27:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|24
1733740050000|2024-12-09 10:27:30|146.72||146.72||146.72||146.67||0
1733740060000|2024-12-09 10:27:40|146.67||146.72||146.72||146.67||1
1733740070000|2024-12-09 10:27:50|146.67||146.67||146.67||146.67||0
1733740090000|2024-12-09 10:28:10|||||||||1
1733740130000|2024-12-09 10:28:50|||||||||1
1733740140000|2024-12-09 10:29:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|41
1733740150000|2024-12-09 10:29:10|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|1
1733740160000|2024-12-09 10:29:20|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|18
1733740170000|2024-12-09 10:29:30|146.67||146.62||146.67||146.62||8
1733740190000|2024-12-09 10:29:50|||||||||2
1733740220000|2024-12-09 10:30:20|||||||||1
1733740230000|2024-12-09 10:30:30|||||||||2
1733740240000|2024-12-09 10:30:40|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|17
1733740250000|2024-12-09 10:30:50|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|0
1733740270000|2024-12-09 10:31:10|||||||||3
1733740290000|2024-12-09 10:31:30|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|10
1733740310000|2024-12-09 10:31:50|||||||||2
1733740320000|2024-12-09 10:32:00|||||||||1
1733740330000|2024-12-09 10:32:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|48
1733740340000|2024-12-09 10:32:20|146.77|146.59|146.77|146.69|146.77|146.69|146.77|146.59|130
1733740350000|2024-12-09 10:32:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1733740360000|2024-12-09 10:32:40|146.77||146.77||146.77||146.72||8
1733740370000|2024-12-09 10:32:50|146.72||146.77||146.77||146.72||9
1733740380000|2024-12-09 10:33:00||146.69||146.69||146.69||146.69|0
1733740400000|2024-12-09 10:33:20|||||||||2
1733740410000|2024-12-09 10:33:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1733740430000|2024-12-09 10:33:50|||||||||3
1733740450000|2024-12-09 10:34:10|||||||||1
1733740480000|2024-12-09 10:34:40|||||||||1
1733740500000|2024-12-09 10:35:00||146.59||146.64||146.64||146.59|63
1733740510000|2024-12-09 10:35:10|||||||||1
1733740520000|2024-12-09 10:35:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733740530000|2024-12-09 10:35:30|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|14
1733740540000|2024-12-09 10:35:40|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|1
1733740550000|2024-12-09 10:35:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|7
1733740570000|2024-12-09 10:36:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733740610000|2024-12-09 10:36:50|||||||||1
1733740620000|2024-12-09 10:37:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|12
1733740630000|2024-12-09 10:37:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|1
1733740640000|2024-12-09 10:37:20|146.72||146.72||146.72||146.72||1
1733740650000|2024-12-09 10:37:30||146.64||146.64||146.64||146.64|0
1733740670000|2024-12-09 10:37:50|||||||||1
1733740690000|2024-12-09 10:38:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|28
1733740700000|2024-12-09 10:38:20|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|2
1733740730000|2024-12-09 10:38:50|146.67||146.62||146.67||146.62||7
1733740740000|2024-12-09 10:39:00|||||||||1
1733740750000|2024-12-09 10:39:10|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|18
1733740760000|2024-12-09 10:39:20|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|0
1733740770000|2024-12-09 10:39:30|||||||||267
1733740780000|2024-12-09 10:39:40|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|15
1733740790000|2024-12-09 10:39:50||146.59||146.54||146.59||146.54|8
1733740800000|2024-12-09 10:40:00||146.59||146.59||146.59||146.59|0
1733740810000|2024-12-09 10:40:10|146.72|146.54|146.67|146.59|146.72|146.59|146.67|146.54|13
1733740820000|2024-12-09 10:40:20|146.72||146.72||146.72||146.67||0
1733740830000|2024-12-09 10:40:30|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|129
1733740860000|2024-12-09 10:41:00||146.59||146.59||146.64||146.59|4
1733740870000|2024-12-09 10:41:10||146.64||146.64||146.64||146.64|0
1733740890000|2024-12-09 10:41:30|||||||||1
1733740900000|2024-12-09 10:41:40|||||||||90
1733740930000|2024-12-09 10:42:10|||||||||3
1733740950000|2024-12-09 10:42:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|70
1733740960000|2024-12-09 10:42:40|||||||||1
1733740970000|2024-12-09 10:42:50|146.82||146.82||146.82||146.82||3
1733740980000|2024-12-09 10:43:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|0
1733740990000|2024-12-09 10:43:10|||||||||1
1733741000000|2024-12-09 10:43:20|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|66
1733741010000|2024-12-09 10:43:30||146.74||146.74||146.74||146.74|0
1733741020000|2024-12-09 10:43:40|||||||||1
1733741050000|2024-12-09 10:44:10|||||||||3
1733741060000|2024-12-09 10:44:20||146.69||146.69||146.69||146.69|52
1733741070000|2024-12-09 10:44:30|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|8
1733741080000|2024-12-09 10:44:40||146.74||146.74||146.74||146.69|1
1733741090000|2024-12-09 10:44:50||146.69||146.74||146.74||146.69|0
1733741120000|2024-12-09 10:45:20|||||||||6
1733741130000|2024-12-09 10:45:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1733741150000|2024-12-09 10:45:50|||||||||1
1733741170000|2024-12-09 10:46:10|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|5
1733741180000|2024-12-09 10:46:20|146.87||146.87||146.87||146.82||1
1733741190000|2024-12-09 10:46:30|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|0
1733741200000|2024-12-09 10:46:40||146.74||146.79||146.79||146.74|0
1733741210000|2024-12-09 10:46:50||146.74||146.79||146.79||146.74|1
1733741220000|2024-12-09 10:47:00|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|8
1733741250000|2024-12-09 10:47:30|||||||||1
1733741280000|2024-12-09 10:48:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|110
1733741290000|2024-12-09 10:48:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|6
1733741310000|2024-12-09 10:48:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|26
1733741320000|2024-12-09 10:48:40|146.92||146.87||146.92||146.87||2
1733741350000|2024-12-09 10:49:10||146.74||146.79||146.79||146.74|21
1733741370000|2024-12-09 10:49:30||146.74||146.79||146.79||146.74|0
1733741410000|2024-12-09 10:50:10|||||||||1
1733741420000|2024-12-09 10:50:20||146.74||146.79||146.79||146.74|30
1733741430000|2024-12-09 10:50:30||146.74||146.79||146.79||146.74|0
1733741440000|2024-12-09 10:50:40||146.74||146.79||146.79||146.74|1
1733741450000|2024-12-09 10:50:50||146.74||146.79||146.79||146.74|0
1733741470000|2024-12-09 10:51:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|17
1733741500000|2024-12-09 10:51:40|||||||||1
1733741520000|2024-12-09 10:52:00||146.79||146.84||146.84||146.79|17
1733741530000|2024-12-09 10:52:10||146.79||146.84||146.84||146.79|1
1733741540000|2024-12-09 10:52:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|18
1733741560000|2024-12-09 10:52:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|18
1733741570000|2024-12-09 10:52:50|||||||||1
1733741600000|2024-12-09 10:53:20|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|126
1733741610000|2024-12-09 10:53:30|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|8
1733741620000|2024-12-09 10:53:40|||||||||4
1733741630000|2024-12-09 10:53:50|||||||||1
1733741640000|2024-12-09 10:54:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|64
1733741650000|2024-12-09 10:54:10|||||||||3
1733741660000|2024-12-09 10:54:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|210
1733741670000|2024-12-09 10:54:30|||||||||16
1733741680000|2024-12-09 10:54:40|||||||||4
1733741700000|2024-12-09 10:55:00||146.84||146.89||146.89||146.84|33
1733741730000|2024-12-09 10:55:30|||||||||1
1733741740000|2024-12-09 10:55:40|||||||||13
1733741750000|2024-12-09 10:55:50||146.84||146.84||146.84||146.84|12
1733741760000|2024-12-09 10:56:00||146.89||146.89||146.89||146.84|1
1733741770000|2024-12-09 10:56:10||146.84||146.84||146.84||146.84|0
1733741780000|2024-12-09 10:56:20||146.89||146.89||146.89||146.84|0
1733741790000|2024-12-09 10:56:30||146.84||146.89||146.89||146.84|1
1733741810000|2024-12-09 10:56:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733741820000|2024-12-09 10:57:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|8
1733741830000|2024-12-09 10:57:10||146.84||146.89||146.89||146.84|0
1733741860000|2024-12-09 10:57:40|||||||||1
1733741890000|2024-12-09 10:58:10|||||||||1
1733741910000|2024-12-09 10:58:30|||||||||33
1733741920000|2024-12-09 10:58:40|||||||||1
1733741930000|2024-12-09 10:58:50|||||||||4
1733741940000|2024-12-09 10:59:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|220
1733741950000|2024-12-09 10:59:10|||||||||21
1733741980000|2024-12-09 10:59:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|79
1733741990000|2024-12-09 10:59:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|10
1733742000000|2024-12-09 11:00:00|||||||||194
1733742010000|2024-12-09 11:00:10|||||||||168
1733742020000|2024-12-09 11:00:20|||||||||1
1733742050000|2024-12-09 11:00:50|||||||||4
1733742080000|2024-12-09 11:01:20|||||||||1
1733742090000|2024-12-09 11:01:30|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|84
1733742100000|2024-12-09 11:01:40|||||||||1
1733742110000|2024-12-09 11:01:50|||||||||2
1733742120000|2024-12-09 11:02:00|||||||||31
1733742130000|2024-12-09 11:02:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|63
1733742140000|2024-12-09 11:02:20|||||||||1
1733742150000|2024-12-09 11:02:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|4
1733742160000|2024-12-09 11:02:40|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|16
1733742170000|2024-12-09 11:02:50|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|0
1733742180000|2024-12-09 11:03:00|||||||||162
1733742190000|2024-12-09 11:03:10|||||||||26
1733742210000|2024-12-09 11:03:30|||||||||1
1733742220000|2024-12-09 11:03:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|8
1733742240000|2024-12-09 11:04:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|15
1733742250000|2024-12-09 11:04:10|147.02||146.97||147.02||146.97||20
1733742260000|2024-12-09 11:04:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1733742270000|2024-12-09 11:04:30|||||||||1
1733742280000|2024-12-09 11:04:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1733742300000|2024-12-09 11:05:00|||||||||1
1733742320000|2024-12-09 11:05:20|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|14
1733742340000|2024-12-09 11:05:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|19
1733742370000|2024-12-09 11:06:10|||||||||1
1733742400000|2024-12-09 11:06:40||146.79||146.84||146.84||146.79|18
1733742410000|2024-12-09 11:06:50||146.79||146.84||146.84||146.79|0
1733742430000|2024-12-09 11:07:10|||||||||2
1733742450000|2024-12-09 11:07:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|16
1733742470000|2024-12-09 11:07:50|||||||||1
1733742490000|2024-12-09 11:08:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733742500000|2024-12-09 11:08:20|||||||||1
1733742520000|2024-12-09 11:08:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|8
1733742530000|2024-12-09 11:08:50|146.92||146.92||146.92||146.92||14
1733742540000|2024-12-09 11:09:00|146.87||146.87||146.87||146.87||0
1733742550000|2024-12-09 11:09:10|||||||||1
1733742570000|2024-12-09 11:09:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|70
1733742580000|2024-12-09 11:09:40|||||||||1
1733742590000|2024-12-09 11:09:50|||||||||1
1733742600000|2024-12-09 11:10:00|||||||||6
1733742610000|2024-12-09 11:10:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|28
1733742630000|2024-12-09 11:10:30|||||||||1
1733742660000|2024-12-09 11:11:00|||||||||32
1733742680000|2024-12-09 11:11:20|||||||||2
1733742690000|2024-12-09 11:11:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|5
1733742710000|2024-12-09 11:11:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|28
1733742720000|2024-12-09 11:12:00|||||||||1
1733742740000|2024-12-09 11:12:20|||||||||4
1733742760000|2024-12-09 11:12:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1733742790000|2024-12-09 11:13:10|||||||||1
1733742820000|2024-12-09 11:13:40|||||||||1
1733742840000|2024-12-09 11:14:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733742850000|2024-12-09 11:14:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|11
1733742860000|2024-12-09 11:14:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1733742870000|2024-12-09 11:14:30|146.97||146.97||146.97||146.97||6
1733742880000|2024-12-09 11:14:40||146.89||146.89||146.89||146.89|1
1733742890000|2024-12-09 11:14:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|8
1733742910000|2024-12-09 11:15:10|||||||||1
1733742930000|2024-12-09 11:15:30|||||||||3
1733742950000|2024-12-09 11:15:50|||||||||3
1733742970000|2024-12-09 11:16:10|||||||||8
1733742980000|2024-12-09 11:16:20|||||||||1
1733742990000|2024-12-09 11:16:30|||||||||2
1733743010000|2024-12-09 11:16:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|82
1733743030000|2024-12-09 11:17:10|||||||||7
1733743050000|2024-12-09 11:17:30|||||||||3
1733743060000|2024-12-09 11:17:40|||||||||1
1733743070000|2024-12-09 11:17:50|||||||||4
1733743100000|2024-12-09 11:18:20|||||||||1
1733743110000|2024-12-09 11:18:30|||||||||2
1733743140000|2024-12-09 11:19:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|85
1733743160000|2024-12-09 11:19:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|20
1733743170000|2024-12-09 11:19:30|147.02||146.97||147.02||146.97||2
1733743180000|2024-12-09 11:19:40|147.02||146.97||147.02||146.97||5
1733743190000|2024-12-09 11:19:50|147.02||147.02||147.02||146.97||0
1733743200000|2024-12-09 11:20:00|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|1
1733743210000|2024-12-09 11:20:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|14
1733743240000|2024-12-09 11:20:40|||||||||421
1733743250000|2024-12-09 11:20:50|||||||||170
1733743260000|2024-12-09 11:21:00|||||||||2
1733743270000|2024-12-09 11:21:10|||||||||258
1733743290000|2024-12-09 11:21:30|||||||||11
1733743300000|2024-12-09 11:21:40|||||||||3
1733743310000|2024-12-09 11:21:50|||||||||10
1733743330000|2024-12-09 11:22:10|||||||||7
1733743340000|2024-12-09 11:22:20|||||||||1
1733743350000|2024-12-09 11:22:30|||||||||6
1733743360000|2024-12-09 11:22:40|||||||||23
1733743370000|2024-12-09 11:22:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|23
1733743400000|2024-12-09 11:23:20||146.84||146.89||146.89||146.84|25
1733743410000|2024-12-09 11:23:30||146.84||146.89||146.89||146.84|0
1733743430000|2024-12-09 11:23:50|||||||||1
1733743440000|2024-12-09 11:24:00|||||||||8
1733743460000|2024-12-09 11:24:20|||||||||1
1733743490000|2024-12-09 11:24:50|||||||||1
1733743510000|2024-12-09 11:25:10|||||||||4
1733743530000|2024-12-09 11:25:30|||||||||5
1733743550000|2024-12-09 11:25:50|||||||||7
1733743560000|2024-12-09 11:26:00|||||||||1
1733743570000|2024-12-09 11:26:10|||||||||6
1733743590000|2024-12-09 11:26:30|||||||||2
1733743600000|2024-12-09 11:26:40|||||||||1
1733743620000|2024-12-09 11:27:00|||||||||1
1733743630000|2024-12-09 11:27:10|147.02||146.97||147.02||146.97||12
1733743640000|2024-12-09 11:27:20|147.02||147.02||147.02||146.97||1
1733743650000|2024-12-09 11:27:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|3
1733743660000|2024-12-09 11:27:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|10
1733743680000|2024-12-09 11:28:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|5
1733743690000|2024-12-09 11:28:10||146.89||146.94||146.94||146.89|1
1733743700000|2024-12-09 11:28:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|16
1733743710000|2024-12-09 11:28:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|2
1733743720000|2024-12-09 11:28:40||146.89||146.89||146.94||146.89|1
1733743730000|2024-12-09 11:28:50|146.97||146.97||147.02||146.97||0
1733743740000|2024-12-09 11:29:00|||||||||1
1733743750000|2024-12-09 11:29:10|||||||||1
1733743760000|2024-12-09 11:29:20|||||||||34
1733743770000|2024-12-09 11:29:30||146.84||146.89||146.89||146.84|0
1733743780000|2024-12-09 11:29:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|20
1733743790000|2024-12-09 11:29:50|146.97|146.79|146.92|146.79|146.97|146.84|146.92|146.79|34
1733743800000|2024-12-09 11:30:00|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|8
1733743810000|2024-12-09 11:30:10|||||||||1
1733743830000|2024-12-09 11:30:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|6
1733743850000|2024-12-09 11:30:50|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|5
1733743860000|2024-12-09 11:31:00|146.87||146.92||146.92||146.87||1
1733743870000|2024-12-09 11:31:10||146.84||146.79||146.84||146.79|0
1733743880000|2024-12-09 11:31:20|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|1
1733743890000|2024-12-09 11:31:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|32
1733743900000|2024-12-09 11:31:40||146.74||146.79||146.79||146.74|0
1733743910000|2024-12-09 11:31:50|||||||||1
1733743920000|2024-12-09 11:32:00|||||||||1
1733743940000|2024-12-09 11:32:20|||||||||1
1733743970000|2024-12-09 11:32:50|||||||||1
1733743980000|2024-12-09 11:33:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.79|56
1733743990000|2024-12-09 11:33:10|146.97||146.92||146.97||146.92||3
1733744010000|2024-12-09 11:33:30|||||||||1
1733744020000|2024-12-09 11:33:40|||||||||1
1733744030000|2024-12-09 11:33:50|||||||||5
1733744040000|2024-12-09 11:34:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|32
1733744050000|2024-12-09 11:34:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1733744070000|2024-12-09 11:34:30|||||||||1
1733744100000|2024-12-09 11:35:00|146.97||146.92||146.97||146.92||3
1733744120000|2024-12-09 11:35:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|25
1733744130000|2024-12-09 11:35:30|||||||||1
1733744140000|2024-12-09 11:35:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1733744170000|2024-12-09 11:36:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|34
1733744180000|2024-12-09 11:36:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|6
1733744200000|2024-12-09 11:36:40|||||||||1
1733744210000|2024-12-09 11:36:50|||||||||15
1733744220000|2024-12-09 11:37:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|69
1733744230000|2024-12-09 11:37:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1733744240000|2024-12-09 11:37:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|0
1733744260000|2024-12-09 11:37:40|||||||||1
1733744280000|2024-12-09 11:38:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|31
1733744290000|2024-12-09 11:38:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733744330000|2024-12-09 11:38:50|||||||||1
1733744360000|2024-12-09 11:39:20|||||||||1
1733744380000|2024-12-09 11:39:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|11
1733744390000|2024-12-09 11:39:50||146.89||146.89||146.89||146.89|9
1733744420000|2024-12-09 11:40:20|147.02||146.97||147.02||146.97||17
1733744430000|2024-12-09 11:40:30|||||||||1
1733744440000|2024-12-09 11:40:40||146.84||146.89||146.89||146.84|4
1733744460000|2024-12-09 11:41:00|||||||||1
1733744490000|2024-12-09 11:41:30|||||||||1
1733744510000|2024-12-09 11:41:50|||||||||1
1733744520000|2024-12-09 11:42:00||146.84||146.89||146.89||146.84|14
1733744530000|2024-12-09 11:42:10||146.84||146.84||146.84||146.84|1
1733744540000|2024-12-09 11:42:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|8
1733744550000|2024-12-09 11:42:30|||||||||1
1733744560000|2024-12-09 11:42:40|147.02||147.02||147.02||147.02||1
1733744570000|2024-12-09 11:42:50|146.97||146.97||146.97||146.97||0
1733744580000|2024-12-09 11:43:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|2004
1733744590000|2024-12-09 11:43:10||146.89||146.89||146.94||146.89|0
1733744600000|2024-12-09 11:43:20|146.97||146.97||147.02||146.97||0
1733744620000|2024-12-09 11:43:40|||||||||1
1733744630000|2024-12-09 11:43:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|39
1733744640000|2024-12-09 11:44:00|146.97||146.97||146.97||146.92||6
1733744650000|2024-12-09 11:44:10|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|4
1733744660000|2024-12-09 11:44:20|146.97||146.97||146.97||146.97||1
1733744670000|2024-12-09 11:44:30|146.92||146.97||146.97||146.92||2
1733744680000|2024-12-09 11:44:40|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|16
1733744690000|2024-12-09 11:44:50|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|0
1733744710000|2024-12-09 11:45:10|||||||||1
1733744750000|2024-12-09 11:45:50|||||||||1
1733744760000|2024-12-09 11:46:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|6
1733744770000|2024-12-09 11:46:10|||||||||1
1733744780000|2024-12-09 11:46:20|||||||||1
1733744790000|2024-12-09 11:46:30|||||||||1
1733744800000|2024-12-09 11:46:40|146.97||146.92||146.97||146.92||16
1733744810000|2024-12-09 11:46:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|10
1733744820000|2024-12-09 11:47:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1733744830000|2024-12-09 11:47:10|||||||||2
1733744840000|2024-12-09 11:47:20|||||||||1
1733744860000|2024-12-09 11:47:40|||||||||1
1733744870000|2024-12-09 11:47:50|||||||||8
1733744900000|2024-12-09 11:48:20||146.79||146.84||146.84||146.79|23
1733744930000|2024-12-09 11:48:50|||||||||3
1733744940000|2024-12-09 11:49:00|||||||||1
1733744970000|2024-12-09 11:49:30|||||||||22
1733745000000|2024-12-09 11:50:00|146.97||146.92||146.97||146.92||6
1733745010000|2024-12-09 11:50:10|146.97||146.92||146.97||146.92||2
1733745030000|2024-12-09 11:50:30|||||||||1
1733745050000|2024-12-09 11:50:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|6
1733745070000|2024-12-09 11:51:10|||||||||1
1733745080000|2024-12-09 11:51:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|5
1733745100000|2024-12-09 11:51:40|||||||||1
1733745110000|2024-12-09 11:51:50|||||||||3
1733745130000|2024-12-09 11:52:10|||||||||5
1733745160000|2024-12-09 11:52:40|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|26
1733745190000|2024-12-09 11:53:10|||||||||1
1733745230000|2024-12-09 11:53:50|||||||||1
1733745250000|2024-12-09 11:54:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|10
1733745260000|2024-12-09 11:54:20|146.92||146.87||146.92||146.87||13
1733745270000|2024-12-09 11:54:30|146.92||146.87||146.92||146.87||0
1733745290000|2024-12-09 11:54:50|||||||||1
1733745300000|2024-12-09 11:55:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|6
1733745310000|2024-12-09 11:55:10|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|7
1733745320000|2024-12-09 11:55:20|||||||||2
1733745340000|2024-12-09 11:55:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|51
1733745360000|2024-12-09 11:56:00|||||||||1
1733745380000|2024-12-09 11:56:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|13
1733745400000|2024-12-09 11:56:40|||||||||1
1733745420000|2024-12-09 11:57:00|||||||||1
1733745450000|2024-12-09 11:57:30|||||||||1
1733745470000|2024-12-09 11:57:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|70
1733745480000|2024-12-09 11:58:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|11
1733745510000|2024-12-09 11:58:30|||||||||1
1733745530000|2024-12-09 11:58:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733745540000|2024-12-09 11:59:00|||||||||1
1733745550000|2024-12-09 11:59:10|||||||||2
1733745570000|2024-12-09 11:59:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|6
1733745580000|2024-12-09 11:59:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|28
1733745590000|2024-12-09 11:59:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|11
1733745600000|2024-12-09 12:00:00|146.92|146.84|146.82|146.74|146.92|146.84|146.82|146.74|107
1733745610000|2024-12-09 12:00:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|37
1733745630000|2024-12-09 12:00:30||146.74||146.79||146.79||146.74|9
1733745640000|2024-12-09 12:00:40|||||||||1
1733745650000|2024-12-09 12:00:50||146.74||146.74||146.74||146.74|0
1733745660000|2024-12-09 12:01:00||146.79||146.79||146.79||146.74|0
1733745670000|2024-12-09 12:01:10|||||||||1
1733745680000|2024-12-09 12:01:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733745720000|2024-12-09 12:02:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|92
1733745730000|2024-12-09 12:02:10|||||||||1
1733745740000|2024-12-09 12:02:20|||||||||1
1733745780000|2024-12-09 12:03:00|||||||||1
1733745790000|2024-12-09 12:03:10|||||||||1
1733745810000|2024-12-09 12:03:30|||||||||1
1733745840000|2024-12-09 12:04:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|46
1733745850000|2024-12-09 12:04:10|||||||||1
1733745870000|2024-12-09 12:04:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|9
1733745880000|2024-12-09 12:04:40|146.82||146.82||146.82||146.82||2
1733745890000|2024-12-09 12:04:50|146.77||146.77||146.77||146.77||0
1733745900000|2024-12-09 12:05:00|146.82||146.82||146.82||146.82||3
1733745910000|2024-12-09 12:05:10||146.74||146.69||146.74||146.69|0
1733745920000|2024-12-09 12:05:20||146.74||146.74||146.74||146.74|0
1733745930000|2024-12-09 12:05:30||146.69||146.74||146.74||146.69|1
1733745950000|2024-12-09 12:05:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733745970000|2024-12-09 12:06:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|6
1733745990000|2024-12-09 12:06:30|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|6
1733746000000|2024-12-09 12:06:40||146.74||146.74||146.74||146.74|0
1733746010000|2024-12-09 12:06:50|146.87||146.82||146.87||146.82||5
1733746050000|2024-12-09 12:07:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|44
1733746060000|2024-12-09 12:07:40|||||||||1
1733746080000|2024-12-09 12:08:00|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|15
1733746090000|2024-12-09 12:08:10|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|1
1733746130000|2024-12-09 12:08:50|||||||||1
1733746150000|2024-12-09 12:09:10|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|39
1733746160000|2024-12-09 12:09:20|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|3
1733746170000|2024-12-09 12:09:30||146.84||146.79||146.84||146.79|0
1733746180000|2024-12-09 12:09:40||146.84||146.84||146.84||146.84|0
1733746190000|2024-12-09 12:09:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733746200000|2024-12-09 12:10:00|||||||||3
1733746220000|2024-12-09 12:10:20|||||||||1
1733746230000|2024-12-09 12:10:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|7
1733746250000|2024-12-09 12:10:50|||||||||1
1733746260000|2024-12-09 12:11:00|||||||||7
1733746270000|2024-12-09 12:11:10||146.69||146.74||146.74||146.69|1
1733746280000|2024-12-09 12:11:20||146.69||146.74||146.74||146.69|1
1733746290000|2024-12-09 12:11:30|||||||||2
1733746300000|2024-12-09 12:11:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|9
1733746310000|2024-12-09 12:11:50|146.82||146.82||146.87||146.82||10
1733746320000|2024-12-09 12:12:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733746350000|2024-12-09 12:12:30|||||||||1
1733746360000|2024-12-09 12:12:40|||||||||2
1733746380000|2024-12-09 12:13:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1733746390000|2024-12-09 12:13:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|14
1733746410000|2024-12-09 12:13:30|||||||||1
1733746430000|2024-12-09 12:13:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733746440000|2024-12-09 12:14:00|146.87||146.87||146.87||146.82||0
1733746450000|2024-12-09 12:14:10|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|1
1733746460000|2024-12-09 12:14:20|146.87||146.87||146.87||146.87||0
1733746470000|2024-12-09 12:14:30|146.82||146.87||146.87||146.82||0
1733746480000|2024-12-09 12:14:40||146.79||146.79||146.79||146.74|1
1733746490000|2024-12-09 12:14:50||146.74||146.74||146.74||146.74|0
1733746500000|2024-12-09 12:15:00|146.82||146.82||146.82||146.82||0
1733746510000|2024-12-09 12:15:10|||||||||1
1733746530000|2024-12-09 12:15:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|15027
1733746550000|2024-12-09 12:15:50|||||||||1
1733746560000|2024-12-09 12:16:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|28
1733746580000|2024-12-09 12:16:20|||||||||2
1733746600000|2024-12-09 12:16:40|||||||||1
1733746610000|2024-12-09 12:16:50|||||||||1
1733746640000|2024-12-09 12:17:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733746650000|2024-12-09 12:17:30|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|6
1733746660000|2024-12-09 12:17:40||146.74||146.69||146.74||146.69|0
1733746670000|2024-12-09 12:17:50||146.74||146.69||146.74||146.69|1
1733746680000|2024-12-09 12:18:00|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|4
1733746710000|2024-12-09 12:18:30|||||||||1
1733746730000|2024-12-09 12:18:50|||||||||1
1733746740000|2024-12-09 12:19:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|5
1733746770000|2024-12-09 12:19:30|||||||||1
1733746780000|2024-12-09 12:19:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1733746790000|2024-12-09 12:19:50||146.64||146.64||146.64||146.64|1
1733746800000|2024-12-09 12:20:00|146.82|146.69|146.77|146.69|146.82|146.69|146.77|146.69|11
1733746830000|2024-12-09 12:20:30|||||||||1
1733746860000|2024-12-09 12:21:00|||||||||1
1733746890000|2024-12-09 12:21:30|||||||||1
1733746900000|2024-12-09 12:21:40|||||||||1
1733746930000|2024-12-09 12:22:10|146.82||146.77||146.82||146.77||15
1733746940000|2024-12-09 12:22:20|146.82||146.82||146.82||146.82||0
1733746950000|2024-12-09 12:22:30|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|0
1733746960000|2024-12-09 12:22:40||146.74||146.74||146.74||146.74|0
1733746970000|2024-12-09 12:22:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1733746980000|2024-12-09 12:23:00|146.82||146.77||146.82||146.77||11
1733746990000|2024-12-09 12:23:10|||||||||1
1733747000000|2024-12-09 12:23:20|146.82||146.82||146.82||146.82||0
1733747010000|2024-12-09 12:23:30||146.74||146.74||146.74||146.74|0
1733747020000|2024-12-09 12:23:40|||||||||1
1733747040000|2024-12-09 12:24:00||146.69||146.74||146.74||146.69|16
1733747060000|2024-12-09 12:24:20|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|25
1733747080000|2024-12-09 12:24:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|7
1733747090000|2024-12-09 12:24:50|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|2
1733747120000|2024-12-09 12:25:20|||||||||1
1733747150000|2024-12-09 12:25:50|||||||||1
1733747180000|2024-12-09 12:26:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|31
1733747190000|2024-12-09 12:26:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|3
1733747220000|2024-12-09 12:27:00|||||||||1
1733747250000|2024-12-09 12:27:30|||||||||1
1733747270000|2024-12-09 12:27:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|14
1733747280000|2024-12-09 12:28:00|||||||||1
1733747310000|2024-12-09 12:28:30|||||||||1
1733747330000|2024-12-09 12:28:50|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|16
1733747340000|2024-12-09 12:29:00|||||||||1
1733747370000|2024-12-09 12:29:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1733747380000|2024-12-09 12:29:40|||||||||1
1733747400000|2024-12-09 12:30:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|42
1733747410000|2024-12-09 12:30:10|||||||||6
1733747420000|2024-12-09 12:30:20||146.79||146.84||146.84||146.79|0
1733747440000|2024-12-09 12:30:40|||||||||1
1733747470000|2024-12-09 12:31:10|||||||||1
1733747500000|2024-12-09 12:31:40|||||||||1
1733747520000|2024-12-09 12:32:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1733747550000|2024-12-09 12:32:30|||||||||1
1733747570000|2024-12-09 12:32:50|||||||||1
1733747610000|2024-12-09 12:33:30|||||||||1
1733747630000|2024-12-09 12:33:50|||||||||1
1733747640000|2024-12-09 12:34:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|17
1733747650000|2024-12-09 12:34:10|146.87||146.87||146.87||146.87||21
1733747660000|2024-12-09 12:34:20|146.82||146.82||146.87||146.82||0
1733747670000|2024-12-09 12:34:30|||||||||1
1733747700000|2024-12-09 12:35:00||146.69||146.69||146.69||146.69|9
1733747710000|2024-12-09 12:35:10||146.74||146.74||146.74||146.74|0
1733747730000|2024-12-09 12:35:30|||||||||1
1733747740000|2024-12-09 12:35:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|12
1733747750000|2024-12-09 12:35:50|146.82||146.82||146.82||146.82||0
1733747760000|2024-12-09 12:36:00|||||||||1
1733747770000|2024-12-09 12:36:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733747780000|2024-12-09 12:36:20||146.74||146.79||146.79||146.74|3
1733747790000|2024-12-09 12:36:30||146.74||146.79||146.79||146.74|10
1733747810000|2024-12-09 12:36:50||146.74||146.74||146.74||146.74|1
1733747820000|2024-12-09 12:37:00||146.79||146.79||146.79||146.74|0
1733747830000|2024-12-09 12:37:10|||||||||5
1733747860000|2024-12-09 12:37:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|4
1733747890000|2024-12-09 12:38:10|||||||||1
1733747900000|2024-12-09 12:38:20|||||||||1
1733747940000|2024-12-09 12:39:00|||||||||1
1733747950000|2024-12-09 12:39:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|3
1733747960000|2024-12-09 12:39:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1733747970000|2024-12-09 12:39:30|146.92||146.87||146.92||146.87||0
1733747980000|2024-12-09 12:39:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1733747990000|2024-12-09 12:39:50|||||||||17
1733748010000|2024-12-09 12:40:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|20
1733748020000|2024-12-09 12:40:20|||||||||1
1733748050000|2024-12-09 12:40:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1733748060000|2024-12-09 12:41:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1733748080000|2024-12-09 12:41:20|||||||||1
1733748090000|2024-12-09 12:41:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1733748100000|2024-12-09 12:41:40|146.87||146.82||146.87||146.82||0
1733748110000|2024-12-09 12:41:50|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|13
1733748120000|2024-12-09 12:42:00||146.79||146.79||146.79||146.79|0
1733748130000|2024-12-09 12:42:10||146.74||146.79||146.79||146.74|0
1733748150000|2024-12-09 12:42:30||146.74||146.79||146.79||146.74|3
1733748180000|2024-12-09 12:43:00|||||||||1
1733748190000|2024-12-09 12:43:10|||||||||1
1733748210000|2024-12-09 12:43:30|||||||||10000
1733748220000|2024-12-09 12:43:40|||||||||1
1733748240000|2024-12-09 12:44:00|||||||||1
1733748280000|2024-12-09 12:44:40|||||||||1
1733748300000|2024-12-09 12:45:00|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|7
1733748310000|2024-12-09 12:45:10|146.87||146.87||146.87||146.87||23
1733748320000|2024-12-09 12:45:20||146.79||146.79||146.79||146.79|0
1733748340000|2024-12-09 12:45:40|||||||||1
1733748350000|2024-12-09 12:45:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733748390000|2024-12-09 12:46:30|||||||||41
1733748410000|2024-12-09 12:46:50|||||||||1
1733748440000|2024-12-09 12:47:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|54
1733748450000|2024-12-09 12:47:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733748460000|2024-12-09 12:47:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1733748470000|2024-12-09 12:47:50|||||||||1
1733748480000|2024-12-09 12:48:00|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|2
1733748490000|2024-12-09 12:48:10|146.82||146.87||146.87||146.82||0
1733748500000|2024-12-09 12:48:20|146.82||146.82||146.82||146.82||1
1733748510000|2024-12-09 12:48:30|146.87||146.87||146.87||146.87||1
1733748530000|2024-12-09 12:48:50||146.79||146.74||146.79||146.74|11
1733748560000|2024-12-09 12:49:20||146.79||146.74||146.79||146.74|1
1733748580000|2024-12-09 12:49:40|146.82|146.79|146.87|146.74|146.87|146.79|146.82|146.74|3
1733748600000|2024-12-09 12:50:00|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|1
1733748640000|2024-12-09 12:50:40|||||||||1
1733748660000|2024-12-09 12:51:00|||||||||1
1733748680000|2024-12-09 12:51:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|20
1733748690000|2024-12-09 12:51:30||146.74||146.74||146.74||146.74|4
1733748700000|2024-12-09 12:51:40||146.79||146.79||146.79||146.79|0
1733748710000|2024-12-09 12:51:50||146.74||146.74||146.74||146.74|0
1733748720000|2024-12-09 12:52:00||146.79||146.79||146.79||146.79|0
1733748730000|2024-12-09 12:52:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1733748740000|2024-12-09 12:52:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1733748750000|2024-12-09 12:52:30||146.74||146.79||146.79||146.74|35
1733748760000|2024-12-09 12:52:40|||||||||1
1733748780000|2024-12-09 12:53:00|146.92||146.92||146.92||146.87||21
1733748790000|2024-12-09 12:53:10||146.84||146.84||146.84||146.79|11
1733748810000|2024-12-09 12:53:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1733748820000|2024-12-09 12:53:40|||||||||1
1733748850000|2024-12-09 12:54:10|||||||||1
1733748890000|2024-12-09 12:54:50|||||||||1
1733748920000|2024-12-09 12:55:20|||||||||1
1733748960000|2024-12-09 12:56:00|||||||||1
1733748980000|2024-12-09 12:56:20|||||||||2
1733749000000|2024-12-09 12:56:40|||||||||5
1733749010000|2024-12-09 12:56:50|||||||||1
1733749020000|2024-12-09 12:57:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1733749050000|2024-12-09 12:57:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|81
1733749070000|2024-12-09 12:57:50||146.74||146.79||146.79||146.74|0
1733749080000|2024-12-09 12:58:00|||||||||1
1733749090000|2024-12-09 12:58:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733749110000|2024-12-09 12:58:30|||||||||1
1733749120000|2024-12-09 12:58:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|48
1733749150000|2024-12-09 12:59:10|||||||||1
1733749170000|2024-12-09 12:59:30|||||||||1
1733749190000|2024-12-09 12:59:50|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|5
1733749200000|2024-12-09 13:00:00|146.72||146.72||146.77||146.72||5
1733749210000|2024-12-09 13:00:10|146.77||146.77||146.77||146.77||3
1733749220000|2024-12-09 13:00:20|146.72||146.72||146.72||146.72||0
1733749230000|2024-12-09 13:00:30|146.77||146.77||146.77||146.72||12
1733749240000|2024-12-09 13:00:40|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|3
1733749270000|2024-12-09 13:01:10|||||||||1
1733749280000|2024-12-09 13:01:20|||||||||11
1733749290000|2024-12-09 13:01:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|70
1733749300000|2024-12-09 13:01:40|||||||||2
1733749320000|2024-12-09 13:02:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|46
1733749330000|2024-12-09 13:02:10|||||||||1
1733749350000|2024-12-09 13:02:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1733749370000|2024-12-09 13:02:50|||||||||1
1733749390000|2024-12-09 13:03:10|||||||||19
1733749400000|2024-12-09 13:03:20|||||||||1
1733749430000|2024-12-09 13:03:50||146.64||146.64||146.64||146.64|3
1733749440000|2024-12-09 13:04:00||146.69||146.69||146.69||146.69|2
1733749450000|2024-12-09 13:04:10|||||||||6
1733749460000|2024-12-09 13:04:20|||||||||6
1733749470000|2024-12-09 13:04:30|||||||||1
1733749490000|2024-12-09 13:04:50|||||||||1
1733749500000|2024-12-09 13:05:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1733749530000|2024-12-09 13:05:30|||||||||2
1733749550000|2024-12-09 13:05:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1733749560000|2024-12-09 13:06:00|146.82||146.82||146.82||146.77||3
1733749570000|2024-12-09 13:06:10||146.74||146.74||146.74||146.74|0
1733749580000|2024-12-09 13:06:20|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|3
1733749590000|2024-12-09 13:06:30|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|1
1733749600000|2024-12-09 13:06:40||146.69||146.74||146.74||146.69|0
1733749620000|2024-12-09 13:07:00|||||||||1
1733749650000|2024-12-09 13:07:30|||||||||3
1733749660000|2024-12-09 13:07:40|||||||||5
1733749690000|2024-12-09 13:08:10|||||||||1
1733749720000|2024-12-09 13:08:40|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|14
1733749760000|2024-12-09 13:09:20|||||||||2
1733749780000|2024-12-09 13:09:40|||||||||1
1733749820000|2024-12-09 13:10:20|||||||||1
1733749840000|2024-12-09 13:10:40|||||||||25
1733749850000|2024-12-09 13:10:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|14
1733749880000|2024-12-09 13:11:20|||||||||1
1733749920000|2024-12-09 13:12:00|||||||||3
1733749950000|2024-12-09 13:12:30|||||||||1
1733749980000|2024-12-09 13:13:00|||||||||1
1733750010000|2024-12-09 13:13:30|||||||||1
1733750020000|2024-12-09 13:13:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1733750040000|2024-12-09 13:14:00|||||||||1
1733750050000|2024-12-09 13:14:10|146.82||146.77||146.82||146.77||63
1733750070000|2024-12-09 13:14:30|||||||||1
1733750080000|2024-12-09 13:14:40|||||||||2
1733750110000|2024-12-09 13:15:10|||||||||1
1733750140000|2024-12-09 13:15:40|||||||||1
1733750170000|2024-12-09 13:16:10|||||||||3
1733750180000|2024-12-09 13:16:20|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|29
1733750200000|2024-12-09 13:16:40|||||||||1
1733750210000|2024-12-09 13:16:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1733750230000|2024-12-09 13:17:10|||||||||1
1733750270000|2024-12-09 13:17:50||146.64||146.69||146.69||146.64|6
1733750280000|2024-12-09 13:18:00||146.64||146.69||146.69||146.64|0
1733750300000|2024-12-09 13:18:20|||||||||1
1733750310000|2024-12-09 13:18:30|||||||||5
1733750330000|2024-12-09 13:18:50|||||||||1
1733750370000|2024-12-09 13:19:30|||||||||1
1733750390000|2024-12-09 13:19:50|||||||||1
1733750400000|2024-12-09 13:20:00|||||||||2
1733750430000|2024-12-09 13:20:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|26
1733750460000|2024-12-09 13:21:00|||||||||137
1733750490000|2024-12-09 13:21:30|||||||||1
1733750500000|2024-12-09 13:21:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|99
1733750520000|2024-12-09 13:22:00|||||||||4
1733750550000|2024-12-09 13:22:30|||||||||17
1733750570000|2024-12-09 13:22:50|||||||||1
1733750580000|2024-12-09 13:23:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|104
1733750590000|2024-12-09 13:23:10|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|91
1733750600000|2024-12-09 13:23:20||146.69||146.69||146.69||146.69|2
1733750620000|2024-12-09 13:23:40|||||||||1
1733750630000|2024-12-09 13:23:50|||||||||2
1733750640000|2024-12-09 13:24:00|||||||||53
1733750650000|2024-12-09 13:24:10|||||||||1
1733750680000|2024-12-09 13:24:40|||||||||5
1733750690000|2024-12-09 13:24:50|||||||||2
1733750700000|2024-12-09 13:25:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|50
1733750710000|2024-12-09 13:25:10|||||||||1
1733750730000|2024-12-09 13:25:30|||||||||270
1733750740000|2024-12-09 13:25:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|63
1733750750000|2024-12-09 13:25:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|6
1733750780000|2024-12-09 13:26:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733750810000|2024-12-09 13:26:50|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|6
1733750820000|2024-12-09 13:27:00|||||||||2
1733750850000|2024-12-09 13:27:30|||||||||1
1733750870000|2024-12-09 13:27:50|||||||||1
1733750890000|2024-12-09 13:28:10|||||||||1
1733750910000|2024-12-09 13:28:30|||||||||1
1733750920000|2024-12-09 13:28:40||146.69||146.69||146.69||146.69|9
1733750930000|2024-12-09 13:28:50||146.74||146.74||146.74||146.69|10
1733750940000|2024-12-09 13:29:00||146.69||146.74||146.74||146.69|11
1733750950000|2024-12-09 13:29:10|||||||||1
1733750960000|2024-12-09 13:29:20|||||||||2
1733750970000|2024-12-09 13:29:30|||||||||1
1733751010000|2024-12-09 13:30:10|||||||||2
1733751040000|2024-12-09 13:30:40|||||||||1
1733751050000|2024-12-09 13:30:50|||||||||1
1733751060000|2024-12-09 13:31:00|||||||||56
1733751070000|2024-12-09 13:31:10|||||||||1
1733751080000|2024-12-09 13:31:20|||||||||2
1733751090000|2024-12-09 13:31:30|||||||||1
1733751100000|2024-12-09 13:31:40|||||||||1
1733751130000|2024-12-09 13:32:10|||||||||1
1733751140000|2024-12-09 13:32:20|||||||||1
1733751170000|2024-12-09 13:32:50|||||||||1
1733751180000|2024-12-09 13:33:00|||||||||1
1733751200000|2024-12-09 13:33:20|||||||||1
1733751210000|2024-12-09 13:33:30|||||||||2
1733751220000|2024-12-09 13:33:40|||||||||1
1733751230000|2024-12-09 13:33:50|||||||||3
1733751240000|2024-12-09 13:34:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|41
1733751260000|2024-12-09 13:34:20|||||||||1
1733751290000|2024-12-09 13:34:50|||||||||1
1733751330000|2024-12-09 13:35:30|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|25
1733751340000|2024-12-09 13:35:40|146.77||146.77||146.82||146.77||0
1733751350000|2024-12-09 13:35:50|146.82||146.77||146.82||146.77||0
1733751360000|2024-12-09 13:36:00|||||||||1
1733751370000|2024-12-09 13:36:10|146.82||146.77||146.82||146.77||0
1733751390000|2024-12-09 13:36:30|||||||||1
1733751400000|2024-12-09 13:36:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733751410000|2024-12-09 13:36:50|||||||||1
1733751420000|2024-12-09 13:37:00|||||||||1
1733751450000|2024-12-09 13:37:30|||||||||1
1733751470000|2024-12-09 13:37:50||146.69||146.69||146.69||146.69|9
1733751480000|2024-12-09 13:38:00||146.74||146.69||146.74||146.69|7
1733751490000|2024-12-09 13:38:10|146.77||146.77||146.77||146.77||13
1733751500000|2024-12-09 13:38:20|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|10
1733751510000|2024-12-09 13:38:30|146.77||146.77||146.82||146.77||0
1733751520000|2024-12-09 13:38:40|||||||||1
1733751550000|2024-12-09 13:39:10|||||||||1
1733751570000|2024-12-09 13:39:30|||||||||1
1733751580000|2024-12-09 13:39:40|||||||||3
1733751610000|2024-12-09 13:40:10|||||||||2
1733751630000|2024-12-09 13:40:30|||||||||60
1733751650000|2024-12-09 13:40:50|||||||||1
1733751670000|2024-12-09 13:41:10|||||||||1
1733751680000|2024-12-09 13:41:20|||||||||1
1733751690000|2024-12-09 13:41:30|||||||||3
1733751710000|2024-12-09 13:41:50|||||||||1
1733751720000|2024-12-09 13:42:00|||||||||1
1733751730000|2024-12-09 13:42:10|||||||||1
1733751740000|2024-12-09 13:42:20|||||||||1
1733751780000|2024-12-09 13:43:00|||||||||1
1733751800000|2024-12-09 13:43:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|124
1733751810000|2024-12-09 13:43:30|||||||||2
1733751820000|2024-12-09 13:43:40|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|67
1733751830000|2024-12-09 13:43:50|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|0
1733751840000|2024-12-09 13:44:00|||||||||4
1733751850000|2024-12-09 13:44:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|29
1733751870000|2024-12-09 13:44:30|||||||||1
1733751900000|2024-12-09 13:45:00|||||||||1
1733751930000|2024-12-09 13:45:30|||||||||2
1733751950000|2024-12-09 13:45:50|||||||||15
1733751970000|2024-12-09 13:46:10|||||||||1
1733751980000|2024-12-09 13:46:20|||||||||9
1733751990000|2024-12-09 13:46:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|58
1733752000000|2024-12-09 13:46:40|||||||||1
1733752030000|2024-12-09 13:47:10|||||||||1
1733752050000|2024-12-09 13:47:30|||||||||42
1733752060000|2024-12-09 13:47:40|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|22
1733752080000|2024-12-09 13:48:00|||||||||9
1733752090000|2024-12-09 13:48:10|146.82||146.77||146.82||146.77||19
1733752110000|2024-12-09 13:48:30|||||||||9
1733752120000|2024-12-09 13:48:40|||||||||5
1733752130000|2024-12-09 13:48:50|||||||||1
1733752160000|2024-12-09 13:49:20|||||||||1
1733752190000|2024-12-09 13:49:50|||||||||1
1733752200000|2024-12-09 13:50:00|||||||||2
1733752210000|2024-12-09 13:50:10|||||||||1
1733752220000|2024-12-09 13:50:20|||||||||1
1733752240000|2024-12-09 13:50:40|||||||||1
1733752260000|2024-12-09 13:51:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1733752270000|2024-12-09 13:51:10|||||||||5
1733752290000|2024-12-09 13:51:30|||||||||1
1733752300000|2024-12-09 13:51:40|||||||||2
1733752320000|2024-12-09 13:52:00|||||||||45
1733752330000|2024-12-09 13:52:10|||||||||1
1733752340000|2024-12-09 13:52:20|||||||||1
1733752350000|2024-12-09 13:52:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|342
1733752370000|2024-12-09 13:52:50|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|504
1733752380000|2024-12-09 13:53:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1733752390000|2024-12-09 13:53:10|146.82||146.77||146.82||146.77||105
1733752400000|2024-12-09 13:53:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1733752410000|2024-12-09 13:53:30||146.69||146.69||146.69||146.69|14
1733752420000|2024-12-09 13:53:40|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|2
1733752430000|2024-12-09 13:53:50|||||||||25
1733752450000|2024-12-09 13:54:10|||||||||1
1733752460000|2024-12-09 13:54:20|||||||||17
1733752480000|2024-12-09 13:54:40|||||||||1
1733752500000|2024-12-09 13:55:00|||||||||563
1733752510000|2024-12-09 13:55:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|83
1733752520000|2024-12-09 13:55:20|||||||||8
1733752530000|2024-12-09 13:55:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1733752550000|2024-12-09 13:55:50|||||||||1
1733752570000|2024-12-09 13:56:10|||||||||1
1733752580000|2024-12-09 13:56:20|||||||||1
1733752610000|2024-12-09 13:56:50|||||||||1
1733752620000|2024-12-09 13:57:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|115
1733752640000|2024-12-09 13:57:20|||||||||1
1733752670000|2024-12-09 13:57:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|171
1733752680000|2024-12-09 13:58:00|||||||||47
1733752700000|2024-12-09 13:58:20|||||||||1
1733752740000|2024-12-09 13:59:00|||||||||1
1733752760000|2024-12-09 13:59:20|||||||||37
1733752770000|2024-12-09 13:59:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1733752800000|2024-12-09 14:00:00|||||||||1
1733752830000|2024-12-09 14:00:30|||||||||3
1733752850000|2024-12-09 14:00:50|||||||||20
1733752870000|2024-12-09 14:01:10|||||||||1
1733752900000|2024-12-09 14:01:40|||||||||1
1733752920000|2024-12-09 14:02:00|||||||||209
1733752930000|2024-12-09 14:02:10|||||||||68
1733752940000|2024-12-09 14:02:20|||||||||23
1733752950000|2024-12-09 14:02:30|||||||||21
1733752970000|2024-12-09 14:02:50|||||||||8
1733752990000|2024-12-09 14:03:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|195
1733753000000|2024-12-09 14:03:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|153
1733753010000|2024-12-09 14:03:30|||||||||54
1733753030000|2024-12-09 14:03:50|||||||||286
1733753040000|2024-12-09 14:04:00|||||||||86
1733753060000|2024-12-09 14:04:20|||||||||1
1733753090000|2024-12-09 14:04:50|||||||||1
1733753100000|2024-12-09 14:05:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|125
1733753110000|2024-12-09 14:05:10||146.74||146.79||146.79||146.74|128
1733753120000|2024-12-09 14:05:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|10
1733753130000|2024-12-09 14:05:30|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|40
1733753140000|2024-12-09 14:05:40||146.79||146.74||146.79||146.74|2
1733753150000|2024-12-09 14:05:50||146.79||146.74||146.79||146.74|1
1733753160000|2024-12-09 14:06:00|146.82||146.82||146.82||146.82||0
1733753190000|2024-12-09 14:06:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|68
1733753200000|2024-12-09 14:06:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1733753220000|2024-12-09 14:07:00|||||||||1
1733753260000|2024-12-09 14:07:40|||||||||1
1733753270000|2024-12-09 14:07:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|58
1733753280000|2024-12-09 14:08:00|146.87||146.82||146.87||146.82||11
1733753290000|2024-12-09 14:08:10|||||||||9
1733753320000|2024-12-09 14:08:40|||||||||1
1733753350000|2024-12-09 14:09:10|||||||||1
1733753370000|2024-12-09 14:09:30||146.69||146.74||146.74||146.69|29
1733753380000|2024-12-09 14:09:40|||||||||1
1733753390000|2024-12-09 14:09:50|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|89
1733753410000|2024-12-09 14:10:10|||||||||1
1733753430000|2024-12-09 14:10:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|31
1733753450000|2024-12-09 14:10:50|||||||||1
1733753480000|2024-12-09 14:11:20|||||||||1
1733753490000|2024-12-09 14:11:30|||||||||659
1733753500000|2024-12-09 14:11:40|||||||||1
1733753510000|2024-12-09 14:11:50|||||||||1
1733753530000|2024-12-09 14:12:10|||||||||658
1733753540000|2024-12-09 14:12:20|||||||||1
1733753550000|2024-12-09 14:12:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|476
1733753560000|2024-12-09 14:12:40|||||||||3
1733753570000|2024-12-09 14:12:50|||||||||62
1733753580000|2024-12-09 14:13:00|||||||||64
1733753590000|2024-12-09 14:13:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|151
1733753600000|2024-12-09 14:13:20|||||||||21
1733753620000|2024-12-09 14:13:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|46
1733753630000|2024-12-09 14:13:50|||||||||1
1733753640000|2024-12-09 14:14:00|||||||||2
1733753670000|2024-12-09 14:14:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|53
1733753680000|2024-12-09 14:14:40||146.69||146.69||146.74||146.69|256
1733753690000|2024-12-09 14:14:50|146.77||146.77||146.77||146.77||0
1733753700000|2024-12-09 14:15:00|||||||||1
1733753710000|2024-12-09 14:15:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|46
1733753720000|2024-12-09 14:15:20|||||||||4
1733753730000|2024-12-09 14:15:30|||||||||1
1733753740000|2024-12-09 14:15:40|||||||||1
1733753770000|2024-12-09 14:16:10|||||||||8
1733753780000|2024-12-09 14:16:20|||||||||5
1733753790000|2024-12-09 14:16:30|||||||||62
1733753800000|2024-12-09 14:16:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|102
1733753810000|2024-12-09 14:16:50||146.69||146.74||146.74||146.69|15
1733753820000|2024-12-09 14:17:00||146.69||146.74||146.74||146.69|9
1733753830000|2024-12-09 14:17:10|||||||||1
1733753840000|2024-12-09 14:17:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|45
1733753860000|2024-12-09 14:17:40|||||||||1
1733753890000|2024-12-09 14:18:10|||||||||226
1733753910000|2024-12-09 14:18:30|||||||||2
1733753920000|2024-12-09 14:18:40|||||||||1
1733753940000|2024-12-09 14:19:00|||||||||1
1733753950000|2024-12-09 14:19:10|||||||||1
1733753960000|2024-12-09 14:19:20|||||||||1
1733753980000|2024-12-09 14:19:40|||||||||4
1733753990000|2024-12-09 14:19:50|||||||||2
1733754000000|2024-12-09 14:20:00|||||||||38
1733754020000|2024-12-09 14:20:20|||||||||1
1733754040000|2024-12-09 14:20:40|||||||||1
1733754050000|2024-12-09 14:20:50|||||||||1
1733754060000|2024-12-09 14:21:00|||||||||3
1733754080000|2024-12-09 14:21:20|||||||||4
1733754090000|2024-12-09 14:21:30|||||||||1
1733754100000|2024-12-09 14:21:40|||||||||3
1733754120000|2024-12-09 14:22:00|||||||||4
1733754140000|2024-12-09 14:22:20|||||||||4
1733754150000|2024-12-09 14:22:30|||||||||1
1733754160000|2024-12-09 14:22:40|||||||||27
1733754170000|2024-12-09 14:22:50|||||||||59
1733754180000|2024-12-09 14:23:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|31
1733754200000|2024-12-09 14:23:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|26
1733754210000|2024-12-09 14:23:30|||||||||1
1733754220000|2024-12-09 14:23:40|147.02||146.97||147.02||146.97||59
1733754230000|2024-12-09 14:23:50|||||||||1
1733754240000|2024-12-09 14:24:00|||||||||1
1733754250000|2024-12-09 14:24:10|||||||||7
1733754260000|2024-12-09 14:24:20|||||||||1
1733754270000|2024-12-09 14:24:30|||||||||2
1733754280000|2024-12-09 14:24:40|||||||||3
1733754300000|2024-12-09 14:25:00|||||||||1
1733754310000|2024-12-09 14:25:10|||||||||4
1733754320000|2024-12-09 14:25:20|||||||||1
1733754330000|2024-12-09 14:25:30|||||||||1
1733754350000|2024-12-09 14:25:50|||||||||4
1733754360000|2024-12-09 14:26:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|316
1733754370000|2024-12-09 14:26:10|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|80
1733754380000|2024-12-09 14:26:20||146.89||146.89||146.89||146.84|36
1733754400000|2024-12-09 14:26:40||146.84||146.89||146.89||146.84|1
1733754410000|2024-12-09 14:26:50|||||||||67
1733754420000|2024-12-09 14:27:00||146.84||146.89||146.89||146.84|0
1733754440000|2024-12-09 14:27:20|||||||||2
1733754450000|2024-12-09 14:27:30|||||||||60
1733754470000|2024-12-09 14:27:50|||||||||2
1733754480000|2024-12-09 14:28:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|5
1733754490000|2024-12-09 14:28:10|||||||||12
1733754500000|2024-12-09 14:28:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|22
1733754510000|2024-12-09 14:28:30|||||||||1
1733754520000|2024-12-09 14:28:40|||||||||1
1733754530000|2024-12-09 14:28:50|||||||||1
1733754550000|2024-12-09 14:29:10|||||||||1
1733754570000|2024-12-09 14:29:30|||||||||1
1733754580000|2024-12-09 14:29:40|||||||||1
1733754600000|2024-12-09 14:30:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|45
1733754610000|2024-12-09 14:30:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|37
1733754620000|2024-12-09 14:30:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|62
1733754630000|2024-12-09 14:30:30|||||||||2
1733754640000|2024-12-09 14:30:40|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|49
1733754650000|2024-12-09 14:30:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|5066
1733754660000|2024-12-09 14:31:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|5
1733754680000|2024-12-09 14:31:20|||||||||7
1733754690000|2024-12-09 14:31:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1733754700000|2024-12-09 14:31:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|90
1733754710000|2024-12-09 14:31:50|||||||||1
1733754730000|2024-12-09 14:32:10|||||||||8
1733754740000|2024-12-09 14:32:20|||||||||1
1733754750000|2024-12-09 14:32:30|||||||||33
1733754760000|2024-12-09 14:32:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|237
1733754770000|2024-12-09 14:32:50|||||||||1
1733754780000|2024-12-09 14:33:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|29
1733754790000|2024-12-09 14:33:10|||||||||1
1733754800000|2024-12-09 14:33:20|||||||||15
1733754810000|2024-12-09 14:33:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733754820000|2024-12-09 14:33:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|7
1733754830000|2024-12-09 14:33:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|37
1733754840000|2024-12-09 14:34:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|29
1733754850000|2024-12-09 14:34:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|20
1733754860000|2024-12-09 14:34:20|||||||||1
1733754880000|2024-12-09 14:34:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|15
1733754890000|2024-12-09 14:34:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|7
1733754910000|2024-12-09 14:35:10|||||||||11
1733754920000|2024-12-09 14:35:20|||||||||1
1733754940000|2024-12-09 14:35:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1733754950000|2024-12-09 14:35:50|||||||||1
1733754960000|2024-12-09 14:36:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|9
1733754970000|2024-12-09 14:36:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|7
1733754980000|2024-12-09 14:36:20|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|5
1733754990000|2024-12-09 14:36:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|42
1733755020000|2024-12-09 14:37:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|16
1733755030000|2024-12-09 14:37:10|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|11
1733755050000|2024-12-09 14:37:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|7
1733755060000|2024-12-09 14:37:40|||||||||4
1733755080000|2024-12-09 14:38:00|||||||||1
1733755110000|2024-12-09 14:38:30|||||||||1
1733755130000|2024-12-09 14:38:50|||||||||1
1733755140000|2024-12-09 14:39:00|||||||||1
1733755170000|2024-12-09 14:39:30|||||||||1
1733755180000|2024-12-09 14:39:40|||||||||50
1733755190000|2024-12-09 14:39:50|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|62
1733755200000|2024-12-09 14:40:00|||||||||598
1733755210000|2024-12-09 14:40:10|||||||||592
1733755220000|2024-12-09 14:40:20|||||||||6
1733755240000|2024-12-09 14:40:40|||||||||2
1733755260000|2024-12-09 14:41:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|29
1733755270000|2024-12-09 14:41:10|||||||||1
1733755280000|2024-12-09 14:41:20|||||||||22
1733755300000|2024-12-09 14:41:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|30
1733755310000|2024-12-09 14:41:50|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|31
1733755330000|2024-12-09 14:42:10|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|19
1733755340000|2024-12-09 14:42:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|3
1733755360000|2024-12-09 14:42:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|9
1733755370000|2024-12-09 14:42:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|3
1733755400000|2024-12-09 14:43:20|146.97||146.92||146.97||146.92||7
1733755410000|2024-12-09 14:43:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|2
1733755430000|2024-12-09 14:43:50|||||||||1
1733755450000|2024-12-09 14:44:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|16
1733755470000|2024-12-09 14:44:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1733755480000|2024-12-09 14:44:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|10
1733755500000|2024-12-09 14:45:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|39
1733755530000|2024-12-09 14:45:30|||||||||1
1733755560000|2024-12-09 14:46:00|||||||||1
1733755570000|2024-12-09 14:46:10|||||||||2
1733755580000|2024-12-09 14:46:20|||||||||1
1733755590000|2024-12-09 14:46:30|||||||||24
1733755600000|2024-12-09 14:46:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|8
1733755620000|2024-12-09 14:47:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|13
1733755630000|2024-12-09 14:47:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|56
1733755640000|2024-12-09 14:47:20|||||||||51
1733755650000|2024-12-09 14:47:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|31
1733755660000|2024-12-09 14:47:40|||||||||1
1733755680000|2024-12-09 14:48:00|||||||||128
1733755690000|2024-12-09 14:48:10|||||||||1
1733755700000|2024-12-09 14:48:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|44
1733755720000|2024-12-09 14:48:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|15
1733755730000|2024-12-09 14:48:50|||||||||845
1733755740000|2024-12-09 14:49:00|||||||||56
1733755750000|2024-12-09 14:49:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|60
1733755790000|2024-12-09 14:49:50|||||||||1
1733755800000|2024-12-09 14:50:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|25
1733755810000|2024-12-09 14:50:10|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|33
1733755820000|2024-12-09 14:50:20|||||||||3
1733755830000|2024-12-09 14:50:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|26
1733755840000|2024-12-09 14:50:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1733755850000|2024-12-09 14:50:50|||||||||1
1733755880000|2024-12-09 14:51:20|||||||||1
1733755890000|2024-12-09 14:51:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|20
1733755900000|2024-12-09 14:51:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1733755910000|2024-12-09 14:51:50|||||||||1
1733755950000|2024-12-09 14:52:30|||||||||1
1733755960000|2024-12-09 14:52:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|14
1733755980000|2024-12-09 14:53:00|||||||||1
1733755990000|2024-12-09 14:53:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|78
1733756010000|2024-12-09 14:53:30|||||||||20
1733756020000|2024-12-09 14:53:40|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|3
1733756030000|2024-12-09 14:53:50||147.09||147.09||147.09||147.09|0
1733756040000|2024-12-09 14:54:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|151
1733756050000|2024-12-09 14:54:10|||||||||1
1733756070000|2024-12-09 14:54:30|||||||||3
1733756080000|2024-12-09 14:54:40|||||||||1
1733756090000|2024-12-09 14:54:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|35
1733756100000|2024-12-09 14:55:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|20
1733756110000|2024-12-09 14:55:10|||||||||1581
1733756120000|2024-12-09 14:55:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1592
1733756140000|2024-12-09 14:55:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|16
1733756160000|2024-12-09 14:56:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|13
1733756170000|2024-12-09 14:56:10|||||||||1
1733756190000|2024-12-09 14:56:30|||||||||139
1733756200000|2024-12-09 14:56:40|||||||||1
1733756230000|2024-12-09 14:57:10|||||||||1
1733756240000|2024-12-09 14:57:20|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|69
1733756250000|2024-12-09 14:57:30|147.07|147.04|147.12|147.04|147.12|147.04|147.07|146.99|7
1733756270000|2024-12-09 14:57:50|||||||||1
1733756280000|2024-12-09 14:58:00|||||||||4
1733756300000|2024-12-09 14:58:20|||||||||1
1733756310000|2024-12-09 14:58:30|||||||||1
1733756330000|2024-12-09 14:58:50|||||||||2
1733756340000|2024-12-09 14:59:00|||||||||3
1733756360000|2024-12-09 14:59:20|||||||||3
1733756370000|2024-12-09 14:59:30|||||||||587
1733756380000|2024-12-09 14:59:40|||||||||12
1733756390000|2024-12-09 14:59:50|||||||||2
1733756410000|2024-12-09 15:00:10|||||||||1
1733756420000|2024-12-09 15:00:20|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|170
1733756430000|2024-12-09 15:00:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|221
1733756440000|2024-12-09 15:00:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|41
1733756450000|2024-12-09 15:00:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|89
1733756460000|2024-12-09 15:01:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|88
1733756470000|2024-12-09 15:01:10|||||||||1
1733756480000|2024-12-09 15:01:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|50
1733756510000|2024-12-09 15:01:50|||||||||1
1733756520000|2024-12-09 15:02:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|29
1733756540000|2024-12-09 15:02:20|||||||||10000
1733756550000|2024-12-09 15:02:30|||||||||2
1733756560000|2024-12-09 15:02:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1733756570000|2024-12-09 15:02:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|22
1733756580000|2024-12-09 15:03:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|39
1733756590000|2024-12-09 15:03:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|24
1733756610000|2024-12-09 15:03:30|||||||||25
1733756620000|2024-12-09 15:03:40|||||||||1
1733756630000|2024-12-09 15:03:50|||||||||1
1733756670000|2024-12-09 15:04:30|||||||||2
1733756680000|2024-12-09 15:04:40||146.89||146.94||146.94||146.89|110
1733756690000|2024-12-09 15:04:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733756700000|2024-12-09 15:05:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|23
1733756710000|2024-12-09 15:05:10||146.79||146.84||146.84||146.79|0
1733756750000|2024-12-09 15:05:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733756760000|2024-12-09 15:06:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|34
1733756790000|2024-12-09 15:06:30|||||||||2
1733756810000|2024-12-09 15:06:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|54
1733756820000|2024-12-09 15:07:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1733756830000|2024-12-09 15:07:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|359
1733756840000|2024-12-09 15:07:20|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|412
1733756850000|2024-12-09 15:07:30|||||||||22
1733756880000|2024-12-09 15:08:00|||||||||800
1733756910000|2024-12-09 15:08:30|||||||||1
1733756930000|2024-12-09 15:08:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|77
1733756950000|2024-12-09 15:09:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|27
1733756960000|2024-12-09 15:09:20|||||||||1
1733756980000|2024-12-09 15:09:40|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|35
1733757000000|2024-12-09 15:10:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1733757030000|2024-12-09 15:10:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|64
1733757050000|2024-12-09 15:10:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|434
1733757060000|2024-12-09 15:11:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|190
1733757070000|2024-12-09 15:11:10|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|46
1733757080000|2024-12-09 15:11:20|||||||||58
1733757100000|2024-12-09 15:11:40|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|23
1733757150000|2024-12-09 15:12:30|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|77
1733757170000|2024-12-09 15:12:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733757190000|2024-12-09 15:13:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|23
1733757200000|2024-12-09 15:13:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|4
1733757210000|2024-12-09 15:13:30|147.12||147.07||147.12||147.07||441
1733757220000|2024-12-09 15:13:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|111
1733757230000|2024-12-09 15:13:50|||||||||218
1733757240000|2024-12-09 15:14:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|24
1733757250000|2024-12-09 15:14:10|147.07|146.99|147.17|147.09|147.17|147.09|147.07|146.99|523
1733757260000|2024-12-09 15:14:20|||||||||20
1733757270000|2024-12-09 15:14:30|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|1009
1733757280000|2024-12-09 15:14:40|||||||||1
1733757300000|2024-12-09 15:15:00|||||||||2
1733757330000|2024-12-09 15:15:30|||||||||4
1733757340000|2024-12-09 15:15:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|285
1733757360000|2024-12-09 15:16:00|147.17||147.12||147.17||147.12||104
1733757380000|2024-12-09 15:16:20|||||||||1
1733757390000|2024-12-09 15:16:30|||||||||10
1733757410000|2024-12-09 15:16:50|||||||||2
1733757420000|2024-12-09 15:17:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|32
1733757440000|2024-12-09 15:17:20|||||||||1
1733757460000|2024-12-09 15:17:40|147.12|147.04|147.12|147.04|147.12|147.09|147.12|147.04|21
1733757470000|2024-12-09 15:17:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|49
1733757480000|2024-12-09 15:18:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|48
1733757490000|2024-12-09 15:18:10|||||||||1
1733757500000|2024-12-09 15:18:20|||||||||12000
1733757530000|2024-12-09 15:18:50|||||||||2
1733757550000|2024-12-09 15:19:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|260
1733757560000|2024-12-09 15:19:20|||||||||220
1733757570000|2024-12-09 15:19:30|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|25
1733757580000|2024-12-09 15:19:40|147.12||147.12||147.12||147.12||2
1733757600000|2024-12-09 15:20:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|23
1733757610000|2024-12-09 15:20:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|48
1733757630000|2024-12-09 15:20:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|159
1733757640000|2024-12-09 15:20:40|147.07||147.02||147.07||147.02||32
1733757660000|2024-12-09 15:21:00|||||||||1
1733757680000|2024-12-09 15:21:20||146.89||146.94||146.94||146.89|10
1733757690000|2024-12-09 15:21:30||146.89||146.94||146.94||146.89|0
1733757700000|2024-12-09 15:21:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|9
1733757710000|2024-12-09 15:21:50||146.89||146.94||146.94||146.89|1
1733757720000|2024-12-09 15:22:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|3
1733757730000|2024-12-09 15:22:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|64
1733757750000|2024-12-09 15:22:30|||||||||21
1733757760000|2024-12-09 15:22:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|16
1733757770000|2024-12-09 15:22:50|146.92|146.84|146.92|146.84|146.92|146.89|146.92|146.84|510
1733757780000|2024-12-09 15:23:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|9
1733757810000|2024-12-09 15:23:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1733757820000|2024-12-09 15:23:40|||||||||1
1733757830000|2024-12-09 15:23:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|32
1733757840000|2024-12-09 15:24:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|45
1733757850000|2024-12-09 15:24:10|||||||||10
1733757860000|2024-12-09 15:24:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|10
1733757870000|2024-12-09 15:24:30|||||||||2
1733757880000|2024-12-09 15:24:40|||||||||3
1733757890000|2024-12-09 15:24:50|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|26
1733757900000|2024-12-09 15:25:00|||||||||1
1733757920000|2024-12-09 15:25:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1733757930000|2024-12-09 15:25:30|||||||||2
1733757980000|2024-12-09 15:26:20|||||||||2
1733757990000|2024-12-09 15:26:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|61
1733758030000|2024-12-09 15:27:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|104
1733758040000|2024-12-09 15:27:20|||||||||2
1733758050000|2024-12-09 15:27:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|60
1733758060000|2024-12-09 15:27:40|||||||||4
1733758070000|2024-12-09 15:27:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733758090000|2024-12-09 15:28:10|||||||||1
1733758100000|2024-12-09 15:28:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|29
1733758120000|2024-12-09 15:28:40|||||||||202
1733758130000|2024-12-09 15:28:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|36
1733758140000|2024-12-09 15:29:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1736
1733758150000|2024-12-09 15:29:10|||||||||1
1733758160000|2024-12-09 15:29:20|||||||||2
1733758170000|2024-12-09 15:29:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|86
1733758190000|2024-12-09 15:29:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|46
1733758200000|2024-12-09 15:30:00|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|125
1733758210000|2024-12-09 15:30:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|104
1733758220000|2024-12-09 15:30:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|38
1733758250000|2024-12-09 15:30:50|||||||||6
1733758260000|2024-12-09 15:31:00|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|371
1733758270000|2024-12-09 15:31:10|||||||||2
1733758280000|2024-12-09 15:31:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|49
1733758290000|2024-12-09 15:31:30|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|60
1733758300000|2024-12-09 15:31:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|33
1733758310000|2024-12-09 15:31:50|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|0
1733758320000|2024-12-09 15:32:00|||||||||2
1733758330000|2024-12-09 15:32:10|||||||||14
1733758360000|2024-12-09 15:32:40|||||||||652
1733758380000|2024-12-09 15:33:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|317
1733758390000|2024-12-09 15:33:10|||||||||134
1733758420000|2024-12-09 15:33:40|||||||||1
1733758430000|2024-12-09 15:33:50|||||||||15
1733758440000|2024-12-09 15:34:00|||||||||1
1733758490000|2024-12-09 15:34:50|||||||||4
1733758500000|2024-12-09 15:35:00|||||||||1
1733758510000|2024-12-09 15:35:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1733758530000|2024-12-09 15:35:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|43
1733758540000|2024-12-09 15:35:40|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|4
1733758550000|2024-12-09 15:35:50|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|4
1733758560000|2024-12-09 15:36:00|||||||||25
1733758580000|2024-12-09 15:36:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|51
1733758600000|2024-12-09 15:36:40|||||||||4
1733758610000|2024-12-09 15:36:50|||||||||1
1733758650000|2024-12-09 15:37:30|||||||||1
1733758660000|2024-12-09 15:37:40|||||||||1
1733758670000|2024-12-09 15:37:50|||||||||5
1733758680000|2024-12-09 15:38:00|||||||||3
1733758690000|2024-12-09 15:38:10|||||||||1
1733758700000|2024-12-09 15:38:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|87
1733758710000|2024-12-09 15:38:30|||||||||2
1733758720000|2024-12-09 15:38:40|||||||||4800
1733758730000|2024-12-09 15:38:50|||||||||1
1733758740000|2024-12-09 15:39:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|23
1733758750000|2024-12-09 15:39:10|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|2
1733758760000|2024-12-09 15:39:20|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|1
1733758770000|2024-12-09 15:39:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1733758780000|2024-12-09 15:39:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|25
1733758800000|2024-12-09 15:40:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|43
1733758810000|2024-12-09 15:40:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|10
1733758820000|2024-12-09 15:40:20|||||||||1
1733758830000|2024-12-09 15:40:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|22
1733758840000|2024-12-09 15:40:40|||||||||1
1733758850000|2024-12-09 15:40:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|140
1733758860000|2024-12-09 15:41:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|187
1733758870000|2024-12-09 15:41:10|||||||||1
1733758890000|2024-12-09 15:41:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|296
1733758900000|2024-12-09 15:41:40|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|88
1733758910000|2024-12-09 15:41:50|||||||||25
1733758920000|2024-12-09 15:42:00|||||||||1
1733758930000|2024-12-09 15:42:10|||||||||131
1733758940000|2024-12-09 15:42:20|||||||||1
1733758950000|2024-12-09 15:42:30|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|2340
1733758960000|2024-12-09 15:42:40|||||||||1
1733758990000|2024-12-09 15:43:10|||||||||1
1733759000000|2024-12-09 15:43:20|||||||||1
1733759010000|2024-12-09 15:43:30|||||||||12
1733759040000|2024-12-09 15:44:00|||||||||1
1733759050000|2024-12-09 15:44:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1733759060000|2024-12-09 15:44:20|||||||||1
1733759070000|2024-12-09 15:44:30|||||||||1
1733759090000|2024-12-09 15:44:50|||||||||1
1733759100000|2024-12-09 15:45:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|107
1733759110000|2024-12-09 15:45:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|29
1733759130000|2024-12-09 15:45:30|||||||||2
1733759150000|2024-12-09 15:45:50|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|144
1733759180000|2024-12-09 15:46:20|||||||||1
1733759190000|2024-12-09 15:46:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|31
1733759200000|2024-12-09 15:46:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|29
1733759210000|2024-12-09 15:46:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|43
1733759220000|2024-12-09 15:47:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|58
1733759230000|2024-12-09 15:47:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|13
1733759240000|2024-12-09 15:47:20|146.67|146.49|146.57|146.49|146.67|146.49|146.57|146.49|446
1733759250000|2024-12-09 15:47:30|||||||||1
1733759290000|2024-12-09 15:48:10|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|676
1733759300000|2024-12-09 15:48:20|146.57||146.57||146.62||146.57||76
1733759310000|2024-12-09 15:48:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|9
1733759330000|2024-12-09 15:48:50||146.49||146.54||146.54||146.49|25
1733759340000|2024-12-09 15:49:00|||||||||29
1733759350000|2024-12-09 15:49:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|192
1733759360000|2024-12-09 15:49:20|||||||||26
1733759380000|2024-12-09 15:49:40|||||||||139
1733759400000|2024-12-09 15:50:00|||||||||6
1733759420000|2024-12-09 15:50:20|||||||||1
1733759440000|2024-12-09 15:50:40|||||||||36
1733759460000|2024-12-09 15:51:00|||||||||2
1733759480000|2024-12-09 15:51:20|||||||||4
1733759500000|2024-12-09 15:51:40|||||||||1
1733759520000|2024-12-09 15:52:00|||||||||2
1733759530000|2024-12-09 15:52:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|39
1733759550000|2024-12-09 15:52:30|||||||||2
1733759570000|2024-12-09 15:52:50|||||||||1
1733759590000|2024-12-09 15:53:10|||||||||1
1733759630000|2024-12-09 15:53:50|||||||||11
1733759650000|2024-12-09 15:54:10|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|654
1733759660000|2024-12-09 15:54:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|63
1733759690000|2024-12-09 15:54:50|||||||||40
1733759700000|2024-12-09 15:55:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|256
1733759710000|2024-12-09 15:55:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|93
1733759750000|2024-12-09 15:55:50|146.52||146.47||146.52||146.47||224
1733759770000|2024-12-09 15:56:10|||||||||4
1733759780000|2024-12-09 15:56:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|64
1733759790000|2024-12-09 15:56:30|146.47|146.39|146.47|146.39|146.47|146.44|146.47|146.39|56
1733759800000|2024-12-09 15:56:40|||||||||21
1733759810000|2024-12-09 15:56:50|||||||||1
1733759820000|2024-12-09 15:57:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|71
1733759830000|2024-12-09 15:57:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|67
1733759850000|2024-12-09 15:57:30|||||||||3
1733759880000|2024-12-09 15:58:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|301
1733759900000|2024-12-09 15:58:20||146.34||146.39||146.39||146.34|24
1733759910000|2024-12-09 15:58:30||146.34||146.39||146.39||146.34|16
1733759920000|2024-12-09 15:58:40|||||||||7
1733759940000|2024-12-09 15:59:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|63
1733759950000|2024-12-09 15:59:10|||||||||1
1733759980000|2024-12-09 15:59:40|||||||||68
1733760000000|2024-12-09 16:00:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|214
1733760010000|2024-12-09 16:00:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|325
1733760020000|2024-12-09 16:00:20|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|57
1733760030000|2024-12-09 16:00:30||146.44||146.44||146.44||146.39|0
1733760040000|2024-12-09 16:00:40|||||||||1036
1733760060000|2024-12-09 16:01:00|||||||||100
1733760080000|2024-12-09 16:01:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|15
1733760100000|2024-12-09 16:01:40|||||||||1
1733760120000|2024-12-09 16:02:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|219
1733760130000|2024-12-09 16:02:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|68
1733760140000|2024-12-09 16:02:20|||||||||1
1733760150000|2024-12-09 16:02:30|||||||||1
1733760160000|2024-12-09 16:02:40|||||||||1
1733760170000|2024-12-09 16:02:50|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|148
1733760180000|2024-12-09 16:03:00|146.37||146.37||146.37||146.37||6
1733760190000|2024-12-09 16:03:10|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|64
1733760200000|2024-12-09 16:03:20|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|85
1733760210000|2024-12-09 16:03:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|61
1733760220000|2024-12-09 16:03:40|||||||||3
1733760240000|2024-12-09 16:04:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|119
1733760260000|2024-12-09 16:04:20|||||||||1
1733760270000|2024-12-09 16:04:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|65
1733760280000|2024-12-09 16:04:40|||||||||3
1733760290000|2024-12-09 16:04:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|136
1733760300000|2024-12-09 16:05:00|||||||||1
1733760310000|2024-12-09 16:05:10|||||||||1
1733760320000|2024-12-09 16:05:20||146.39||146.44||146.44||146.39|17
1733760390000|2024-12-09 16:06:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|106
1733760400000|2024-12-09 16:06:40|||||||||81
1733760410000|2024-12-09 16:06:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|113
1733760420000|2024-12-09 16:07:00|146.47||146.42||146.47||146.42||135
1733760440000|2024-12-09 16:07:20|||||||||28
1733760450000|2024-12-09 16:07:30|||||||||2
1733760460000|2024-12-09 16:07:40|||||||||252
1733760470000|2024-12-09 16:07:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|242
1733760490000|2024-12-09 16:08:10|||||||||91
1733760500000|2024-12-09 16:08:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|25
1733760510000|2024-12-09 16:08:30|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|103
1733760520000|2024-12-09 16:08:40|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|32
1733760530000|2024-12-09 16:08:50|146.52||146.47||146.52||146.47||8
1733760540000|2024-12-09 16:09:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|18
1733760550000|2024-12-09 16:09:10|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|6
1733760560000|2024-12-09 16:09:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|74
1733760570000|2024-12-09 16:09:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|23
1733760580000|2024-12-09 16:09:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|20
1733760590000|2024-12-09 16:09:50|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|16
1733760600000|2024-12-09 16:10:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|28
1733760610000|2024-12-09 16:10:10|146.42||146.37||146.42||146.37||52
1733760620000|2024-12-09 16:10:20|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|11
1733760630000|2024-12-09 16:10:30||146.34||146.34||146.34||146.29|114
1733760650000|2024-12-09 16:10:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|63
1733760660000|2024-12-09 16:11:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|83
1733760670000|2024-12-09 16:11:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|23
1733760680000|2024-12-09 16:11:20||146.39||146.44||146.44||146.39|0
1733760690000|2024-12-09 16:11:30|146.47|146.39|146.47|146.39|146.47|146.44|146.47|146.39|4
1733760710000|2024-12-09 16:11:50|||||||||92
1733760720000|2024-12-09 16:12:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|61
1733760730000|2024-12-09 16:12:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|73
1733760750000|2024-12-09 16:12:30|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|668
1733760760000|2024-12-09 16:12:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|107
1733760770000|2024-12-09 16:12:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1733760780000|2024-12-09 16:13:00|146.52||146.52||146.52||146.52||127
1733760790000|2024-12-09 16:13:10|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|54
1733760800000|2024-12-09 16:13:20||146.39||146.44||146.44||146.39|17
1733760810000|2024-12-09 16:13:30||146.39||146.44||146.44||146.39|44
1733760820000|2024-12-09 16:13:40|||||||||3
1733760830000|2024-12-09 16:13:50|||||||||2
1733760840000|2024-12-09 16:14:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|18
1733760850000|2024-12-09 16:14:10|||||||||79
1733760860000|2024-12-09 16:14:20|||||||||1
1733760870000|2024-12-09 16:14:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|64
1733760880000|2024-12-09 16:14:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|67
1733760900000|2024-12-09 16:15:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|10
1733760920000|2024-12-09 16:15:20|||||||||73
1733760930000|2024-12-09 16:15:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|31
1733760940000|2024-12-09 16:15:40|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|19
1733760960000|2024-12-09 16:16:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|70
1733760970000|2024-12-09 16:16:10||146.34||146.39||146.39||146.34|16
1733760990000|2024-12-09 16:16:30||146.34||146.39||146.39||146.34|22
1733761000000|2024-12-09 16:16:40|||||||||73
1733761010000|2024-12-09 16:16:50|||||||||2
1733761020000|2024-12-09 16:17:00|||||||||80
1733761030000|2024-12-09 16:17:10||146.34||146.39||146.39||146.34|29
1733761070000|2024-12-09 16:17:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|103
1733761080000|2024-12-09 16:18:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|105
1733761090000|2024-12-09 16:18:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|1
1733761100000|2024-12-09 16:18:20|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|7
1733761110000|2024-12-09 16:18:30|146.47|146.44|146.47|146.39|146.47|146.44|146.47|146.39|13
1733761120000|2024-12-09 16:18:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|4
1733761140000|2024-12-09 16:19:00|||||||||77
1733761150000|2024-12-09 16:19:10|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|266
1733761170000|2024-12-09 16:19:30|||||||||2
1733761180000|2024-12-09 16:19:40|||||||||1
1733761220000|2024-12-09 16:20:20|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|129
1733761240000|2024-12-09 16:20:40||146.39||146.44||146.44||146.39|14
1733761290000|2024-12-09 16:21:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|692
1733761300000|2024-12-09 16:21:40|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|29
1733761310000|2024-12-09 16:21:50|146.57||146.57||146.57||146.57||17
1733761320000|2024-12-09 16:22:00|146.52|146.49|146.52|146.44|146.52|146.49|146.52|146.44|11
1733761330000|2024-12-09 16:22:10|146.57||146.52||146.57||146.52||2
1733761340000|2024-12-09 16:22:20|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|5
1733761350000|2024-12-09 16:22:30|146.52||146.52||146.52||146.52||106
1733761360000|2024-12-09 16:22:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|126
1733761370000|2024-12-09 16:22:50|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|4
1733761400000|2024-12-09 16:23:20|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|130
1733761410000|2024-12-09 16:23:30||146.49||146.49||146.49||146.44|11
1733761420000|2024-12-09 16:23:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|29
1733761430000|2024-12-09 16:23:50|||||||||74
1733761450000|2024-12-09 16:24:10|||||||||3
1733761480000|2024-12-09 16:24:40|||||||||57
1733761490000|2024-12-09 16:24:50|146.67||146.62||146.67||146.62||53
1733761500000|2024-12-09 16:25:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|415
1733761510000|2024-12-09 16:25:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|284
1733761520000|2024-12-09 16:25:20|146.77||146.72||146.77||146.72||114
1733761530000|2024-12-09 16:25:30|146.77||146.72||146.77||146.72||2
1733761540000|2024-12-09 16:25:40|||||||||110
1733761560000|2024-12-09 16:26:00|||||||||17
1733761570000|2024-12-09 16:26:10|||||||||3
1733761580000|2024-12-09 16:26:20|||||||||73
1733761590000|2024-12-09 16:26:30|||||||||2
1733761600000|2024-12-09 16:26:40|||||||||28
1733761610000|2024-12-09 16:26:50|146.77||146.72||146.77||146.72||6
1733761620000|2024-12-09 16:27:00|||||||||1
1733761640000|2024-12-09 16:27:20|||||||||56
1733761650000|2024-12-09 16:27:30|||||||||83
1733761660000|2024-12-09 16:27:40|||||||||28
1733761670000|2024-12-09 16:27:50|||||||||11
1733761680000|2024-12-09 16:28:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|130
1733761690000|2024-12-09 16:28:10|||||||||6
1733761700000|2024-12-09 16:28:20|||||||||59
1733761710000|2024-12-09 16:28:30|||||||||288
1733761720000|2024-12-09 16:28:40|||||||||88
1733761730000|2024-12-09 16:28:50|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|370
1733761740000|2024-12-09 16:29:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|79
1733761750000|2024-12-09 16:29:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|391
1733761760000|2024-12-09 16:29:20|||||||||12
1733761770000|2024-12-09 16:29:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|200
1733761780000|2024-12-09 16:29:40|||||||||7
1733761790000|2024-12-09 16:29:50|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|299
1733761800000|2024-12-09 16:30:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|302
1733761810000|2024-12-09 16:30:10|||||||||1
1733761820000|2024-12-09 16:30:20|||||||||120
1733761840000|2024-12-09 16:30:40|||||||||104
1733761850000|2024-12-09 16:30:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|300
1733761860000|2024-12-09 16:31:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|592
1733761870000|2024-12-09 16:31:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|105
1733761880000|2024-12-09 16:31:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|132
1733761890000|2024-12-09 16:31:30|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|119
1733761900000|2024-12-09 16:31:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|182
1733761910000|2024-12-09 16:31:50|||||||||23
1733761920000|2024-12-09 16:32:00||146.54||146.54||146.59||146.54|270
1733761930000|2024-12-09 16:32:10|146.62||146.62||146.62||146.62||114
1733761940000|2024-12-09 16:32:20|||||||||53
1733761950000|2024-12-09 16:32:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|402
1733761960000|2024-12-09 16:32:40|||||||||23
1733761970000|2024-12-09 16:32:50|||||||||98
1733761980000|2024-12-09 16:33:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|660
1733761990000|2024-12-09 16:33:10|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|199
1733762000000|2024-12-09 16:33:20|146.52||146.52||146.52||146.52||23
1733762010000|2024-12-09 16:33:30|||||||||112
1733762020000|2024-12-09 16:33:40||146.39||146.39||146.39||146.39|23
1733762030000|2024-12-09 16:33:50||146.44||146.44||146.44||146.44|98
1733762040000|2024-12-09 16:34:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|37
1733762050000|2024-12-09 16:34:10|||||||||104
1733762060000|2024-12-09 16:34:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|255
1733762070000|2024-12-09 16:34:30|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|536
1733762080000|2024-12-09 16:34:40|146.62|146.44|146.62|146.49|146.62|146.54|146.57|146.44|576
1733762090000|2024-12-09 16:34:50|146.57|146.54|146.57|146.49|146.62|146.54|146.57|146.49|415
1733762100000|2024-12-09 16:35:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|29
1733762120000|2024-12-09 16:35:20|||||||||236
1733762130000|2024-12-09 16:35:30|146.62||146.57||146.62||146.57||87
1733762140000|2024-12-09 16:35:40|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|683
1733762150000|2024-12-09 16:35:50|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|71
1733762160000|2024-12-09 16:36:00|146.52||146.52||146.52||146.52||232
1733762170000|2024-12-09 16:36:10|||||||||3
1733762180000|2024-12-09 16:36:20|||||||||10
1733762220000|2024-12-09 16:37:00|||||||||33
1733762270000|2024-12-09 16:37:50|||||||||200
1733762280000|2024-12-09 16:38:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|83
1733762300000|2024-12-09 16:38:20|||||||||5
1733762310000|2024-12-09 16:38:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|21
1733762330000|2024-12-09 16:38:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|156
1733762380000|2024-12-09 16:39:40|||||||||67
1733762400000|2024-12-09 16:40:00|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|120
1733762430000|2024-12-09 16:40:30|||||||||208
1733762440000|2024-12-09 16:40:40|146.57||146.57||146.57||146.57||26
1733762450000|2024-12-09 16:40:50||146.49||146.49||146.49||146.49|50
1733762460000|2024-12-09 16:41:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|97
1733762470000|2024-12-09 16:41:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|128
1733762480000|2024-12-09 16:41:20|||||||||14
1733762510000|2024-12-09 16:41:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|202
1733762520000|2024-12-09 16:42:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|108
1733762530000|2024-12-09 16:42:10|||||||||1
1733762540000|2024-12-09 16:42:20|||||||||1
1733762560000|2024-12-09 16:42:40|||||||||1
1733762570000|2024-12-09 16:42:50|||||||||52
1733762580000|2024-12-09 16:43:00|||||||||2
1733762610000|2024-12-09 16:43:30|||||||||1
1733762700000|2024-12-09 16:45:00|||||||||51
1733762710000|2024-12-09 16:45:10|||||||||1
1733762760000|2024-12-09 16:46:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|140
1733762770000|2024-12-09 16:46:10|||||||||10
1733762780000|2024-12-09 16:46:20|146.57||146.52||146.57||146.52||30
1733762790000|2024-12-09 16:46:30|146.57||146.52||146.57||146.52||44
1733762800000|2024-12-09 16:46:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|145
1733762810000|2024-12-09 16:46:50|||||||||108
1733762830000|2024-12-09 16:47:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|251
1733762840000|2024-12-09 16:47:20|||||||||5
1733762870000|2024-12-09 16:47:50|||||||||1
1733762880000|2024-12-09 16:48:00|||||||||1
1733762920000|2024-12-09 16:48:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|211
1733762930000|2024-12-09 16:48:50|||||||||16
1733762950000|2024-12-09 16:49:10|||||||||5
1733762960000|2024-12-09 16:49:20|||||||||1
1733763020000|2024-12-09 16:50:20|||||||||50
1733763030000|2024-12-09 16:50:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|495
1733763040000|2024-12-09 16:50:40|||||||||1
1733763050000|2024-12-09 16:50:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|25
1733763070000|2024-12-09 16:51:10|||||||||3
1733763090000|2024-12-09 16:51:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|27
1733763120000|2024-12-09 16:52:00||146.49||146.49||146.49||146.49|5000
1733763130000|2024-12-09 16:52:10||146.54||146.54||146.54||146.54|0
1733763200000|2024-12-09 16:53:20|||||||||40
1733763220000|2024-12-09 16:53:40|||||||||160
1733763270000|2024-12-09 16:54:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|145
1733763280000|2024-12-09 16:54:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|168
1733763290000|2024-12-09 16:54:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|83
1733763310000|2024-12-09 16:55:10|||||||||5
1733763320000|2024-12-09 16:55:20|||||||||2271
1733763330000|2024-12-09 16:55:30|||||||||2234
1733763380000|2024-12-09 16:56:20|||||||||1
1733763450000|2024-12-09 16:57:30|||||||||53
1733763490000|2024-12-09 16:58:10|||||||||1
1733763500000|2024-12-09 16:58:20|||||||||35
1733763580000|2024-12-09 16:59:40|146.72|146.54|146.62|146.54|146.72|146.54|146.62|146.54|83
1733763590000|2024-12-09 16:59:50|146.67||146.67||146.67||146.62||19
1733763600000|2024-12-09 17:00:00|146.62||146.62||146.62||146.62||25
1733763610000|2024-12-09 17:00:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|33
1733763630000|2024-12-09 17:00:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|87
1733763950000|2024-12-09 17:05:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|5
1733763960000|2024-12-09 17:06:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|50
1733763980000|2024-12-09 17:06:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|55
1733764050000|2024-12-09 17:07:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|46
1733764070000|2024-12-09 17:07:50|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|77
1733764080000|2024-12-09 17:08:00||146.54||146.49||146.54||146.49|0
1733764090000|2024-12-09 17:08:10||146.54||146.54||146.54||146.54|0
1733764100000|2024-12-09 17:08:20|||||||||40
1733764110000|2024-12-09 17:08:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|238
1733764120000|2024-12-09 17:08:40||146.54||146.54||146.54||146.54|0
1733764130000|2024-12-09 17:08:50|146.62||146.62||146.62||146.62||0
1733764290000|2024-12-09 17:11:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|30
1733764300000|2024-12-09 17:11:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|21
1733764380000|2024-12-09 17:13:00||146.49||146.49||146.49||146.49|0
1733764390000|2024-12-09 17:13:10||146.54||146.54||146.54||146.54|0
1733764400000|2024-12-09 17:13:20||146.49||146.54||146.54||146.49|0
1733764410000|2024-12-09 17:13:30||146.49||146.49||146.49||146.49|0
1733764420000|2024-12-09 17:13:40||146.54||146.54||146.54||146.54|0
1733764460000|2024-12-09 17:14:20||146.49||146.54||146.54||146.49|0
1733764470000|2024-12-09 17:14:30||146.49||146.54||146.54||146.49|0
1733764520000|2024-12-09 17:15:20|||||||||8
1733764640000|2024-12-09 17:17:20|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|85
1733764680000|2024-12-09 17:18:00|||||||||2
1733764710000|2024-12-09 17:18:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|42
1733764720000|2024-12-09 17:18:40||146.49||146.54||146.54||146.49|11
1733764730000|2024-12-09 17:18:50|||||||||10
1733764750000|2024-12-09 17:19:10|||||||||10
1733764770000|2024-12-09 17:19:30|||||||||10
1733764880000|2024-12-09 17:21:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733764900000|2024-12-09 17:21:40|146.62||146.57||146.62||146.57||4
1733764940000|2024-12-09 17:22:20|||||||||214
1733764950000|2024-12-09 17:22:30|||||||||6
1733764960000|2024-12-09 17:22:40|||||||||2
1733765130000|2024-12-09 17:25:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1733765140000|2024-12-09 17:25:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733765200000|2024-12-09 17:26:40|||||||||5
1733765220000|2024-12-09 17:27:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|35
1733765300000|2024-12-09 17:28:20|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|31
1733765310000|2024-12-09 17:28:30|146.62|146.49|146.62|146.54|146.62|146.54|146.62|146.49|201
1733765320000|2024-12-09 17:28:40|||||||||99
1733765370000|2024-12-09 17:29:30|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|32
1733765380000|2024-12-09 17:29:40||146.54||146.59||146.59||146.54|4
1733765390000|2024-12-09 17:29:50||146.54||146.54||146.59||146.54|0
1733765400000|2024-12-09 17:30:00|146.62||146.62||146.62||146.62||0
1733765540000|2024-12-09 17:32:20||146.49||146.54||146.54||146.49|22
1733765550000|2024-12-09 17:32:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733765560000|2024-12-09 17:32:40|146.62||146.57||146.62||146.57||5
1733765600000|2024-12-09 17:33:20|||||||||37
1733765820000|2024-12-09 17:37:00|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|45
1733765840000|2024-12-09 17:37:20|146.57||146.57||146.57||146.57||0
1733765890000|2024-12-09 17:38:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|9
1733765930000|2024-12-09 17:38:50||146.49||146.49||146.54||146.49|5
1733765940000|2024-12-09 17:39:00|146.57||146.57||146.57||146.57||0
1733765990000|2024-12-09 17:39:50|||||||||2
1733766030000|2024-12-09 17:40:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|34
1733766060000|2024-12-09 17:41:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733766070000|2024-12-09 17:41:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1733766090000|2024-12-09 17:41:30||146.49||146.54||146.54||146.49|0
1733766100000|2024-12-09 17:41:40||146.49||146.54||146.54||146.49|0
1733766110000|2024-12-09 17:41:50||146.49||146.54||146.54||146.49|0
1733766220000|2024-12-09 17:43:40|||||||||1
1733766300000|2024-12-09 17:45:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733766330000|2024-12-09 17:45:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1733766340000|2024-12-09 17:45:40||146.49||146.54||146.54||146.49|0
1733766350000|2024-12-09 17:45:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|5
1733766360000|2024-12-09 17:46:00|146.62||146.57||146.62||146.57||1
1733766370000|2024-12-09 17:46:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1733766380000|2024-12-09 17:46:20||146.49||146.54||146.54||146.49|0
1733766860000|2024-12-09 17:54:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733766950000|2024-12-09 17:55:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|21
1733766960000|2024-12-09 17:56:00||146.49||146.54||146.54||146.49|0
1733766980000|2024-12-09 17:56:20||146.49||146.54||146.54||146.49|0
1733767000000|2024-12-09 17:56:40||146.49||146.54||146.54||146.49|0
1733767020000|2024-12-09 17:57:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1733767030000|2024-12-09 17:57:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|23
1733767120000|2024-12-09 17:58:40||146.49||146.49||146.49||146.49|0
1733767150000|2024-12-09 17:59:10||146.54||146.54||146.54||146.54|0
1733767170000|2024-12-09 17:59:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1733767200000|2024-12-09 18:00:00||146.44||146.49||146.49||146.44|0
1733767220000|2024-12-09 18:00:20||146.44||146.49||146.49||146.44|0
1733767230000|2024-12-09 18:00:30||146.44||146.49||146.49||146.44|0
1733767290000|2024-12-09 18:01:30|146.62||146.62||146.62||146.62||9
1733767300000|2024-12-09 18:01:40|146.57||146.57||146.57||146.57||0
1733767360000|2024-12-09 18:02:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1733767380000|2024-12-09 18:03:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|19
1733767490000|2024-12-09 18:04:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|15
1733767500000|2024-12-09 18:05:00||146.49||146.49||146.49||146.49|0
1733767540000|2024-12-09 18:05:40||146.54||146.54||146.54||146.54|0
1733767560000|2024-12-09 18:06:00||146.49||146.49||146.49||146.49|0
1733767570000|2024-12-09 18:06:10||146.54||146.49||146.54||146.49|0
1733767580000|2024-12-09 18:06:20|146.57||146.57||146.57||146.57||0
1733767620000|2024-12-09 18:07:00|||||||||2
1733767810000|2024-12-09 18:10:10||146.44||146.44||146.49||146.44|37
1733767820000|2024-12-09 18:10:20|146.52||146.52||146.52||146.52||5
1733767860000|2024-12-09 18:11:00|||||||||2
1733767880000|2024-12-09 18:11:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|13
1733768100000|2024-12-09 18:15:00||146.44||146.49||146.49||146.44|0
1733768230000|2024-12-09 18:17:10|||||||||2
1733768360000|2024-12-09 18:19:20||146.44||146.44||146.44||146.44|0
1733768370000|2024-12-09 18:19:30||146.49||146.44||146.49||146.44|0
1733768390000|2024-12-09 18:19:50||146.49||146.49||146.49||146.49|0
1733768420000|2024-12-09 18:20:20|||||||||18
1733768680000|2024-12-09 18:24:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|11
1733768700000|2024-12-09 18:25:00|||||||||2
1733768720000|2024-12-09 18:25:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|18
1733768740000|2024-12-09 18:25:40|||||||||2
1733768830000|2024-12-09 18:27:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1733769010000|2024-12-09 18:30:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|20
1733769040000|2024-12-09 18:30:40||146.44||146.44||146.44||146.44|6
1733769050000|2024-12-09 18:30:50|146.52||146.52||146.52||146.52||5
1733769060000|2024-12-09 18:31:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|27
1733769120000|2024-12-09 18:32:00|||||||||2
1733769390000|2024-12-09 18:36:30|||||||||9
1733769430000|2024-12-09 18:37:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|15
1733769450000|2024-12-09 18:37:30|146.67||146.67||146.67||146.67||24
1733769460000|2024-12-09 18:37:40||146.59||146.59||146.59||146.59|0
1733769550000|2024-12-09 18:39:10|||||||||201
1733769560000|2024-12-09 18:39:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|46
1733769570000|2024-12-09 18:39:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|61
1733769620000|2024-12-09 18:40:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|250
1733769670000|2024-12-09 18:41:10|||||||||2
1733769820000|2024-12-09 18:43:40|||||||||41
1733770080000|2024-12-09 18:48:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733770140000|2024-12-09 18:49:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733770440000|2024-12-09 18:54:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|14
1733770800000|2024-12-09 19:00:00||146.54||146.54||146.54||146.54|20
1733770820000|2024-12-09 19:00:20|146.62||146.62||146.62||146.62||3
1733770920000|2024-12-09 19:02:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|30
1733771160000|2024-12-09 19:06:00||146.44||146.49||146.49||146.44|38
1733771190000|2024-12-09 19:06:30||146.44||146.44||146.44||146.44|17
1733771220000|2024-12-09 19:07:00||146.49||146.49||146.49||146.49|0
1733771250000|2024-12-09 19:07:30|||||||||2
1733771580000|2024-12-09 19:13:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|33
1733771690000|2024-12-09 19:14:50||146.49||146.49||146.49||146.49|3
1733771700000|2024-12-09 19:15:00|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|0
1733771710000|2024-12-09 19:15:10|||||||||2
1733771770000|2024-12-09 19:16:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|6
1733771790000|2024-12-09 19:16:30|||||||||1
1733771850000|2024-12-09 19:17:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|27
1733772200000|2024-12-09 19:23:20|||||||||1
1733772420000|2024-12-09 19:27:00|||||||||2
1733772450000|2024-12-09 19:27:30|||||||||1
1733772660000|2024-12-09 19:31:00||146.44||146.44||146.49||146.44|31
1733772720000|2024-12-09 19:32:00||146.49||146.49||146.49||146.49|0
1733772800000|2024-12-09 19:33:20|146.62||146.62||146.62||146.62||42
1733772810000|2024-12-09 19:33:30|146.57||146.57||146.57||146.57||0
1733773190000|2024-12-09 19:39:50||146.44||146.44||146.44||146.44|0
1733773220000|2024-12-09 19:40:20|146.52||146.52||146.52||146.52||0
1733773290000|2024-12-09 19:41:30|||||||||6
1733773300000|2024-12-09 19:41:40||146.39||146.39||146.39||146.39|0
1733773310000|2024-12-09 19:41:50|146.47||146.47||146.47||146.47||0
1733773410000|2024-12-09 19:43:30|||||||||2
1733773530000|2024-12-09 19:45:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|16
1733773740000|2024-12-09 19:49:00|146.47||146.47||146.47||146.47||47
1733773770000|2024-12-09 19:49:30|146.42||146.42||146.42||146.42||0
1733773910000|2024-12-09 19:51:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|17
1733773940000|2024-12-09 19:52:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|33
1733773950000|2024-12-09 19:52:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|8
1733774110000|2024-12-09 19:55:10|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|11
1733774120000|2024-12-09 19:55:20|146.37||146.37||146.37||146.37||0
1733774130000|2024-12-09 19:55:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|3
1733774150000|2024-12-09 19:55:50||146.29||146.29||146.29||146.29|0
1733774190000|2024-12-09 19:56:30||146.34||146.29||146.34||146.29|0
1733774210000|2024-12-09 19:56:50||146.34||146.34||146.34||146.34|0
1733774220000|2024-12-09 19:57:00||146.29||146.34||146.34||146.29|0
1733774230000|2024-12-09 19:57:10||146.29||146.29||146.29||146.29|0
1733774240000|2024-12-09 19:57:20|146.37||146.37||146.37||146.37||0
1733774340000|2024-12-09 19:59:00|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|6
1733774350000|2024-12-09 19:59:10||146.34||146.34||146.34||146.34|0
1733774360000|2024-12-09 19:59:20||146.29||146.29||146.29||146.29|0
1733774370000|2024-12-09 19:59:30|146.37||146.37||146.37||146.37||0
1733774400000|2024-12-09 20:00:00|146.42||146.42||146.42||146.42||8
1733774410000|2024-12-09 20:00:10|146.37||146.37||146.37||146.37||0
1733774460000|2024-12-09 20:01:00||146.24||146.24||146.29||146.24|68
1733774470000|2024-12-09 20:01:10|146.32||146.32||146.32||146.32||0
1733774670000|2024-12-09 20:04:30|||||||||22
1733774820000|2024-12-09 20:07:00|||||||||2
1733774880000|2024-12-09 20:08:00|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|4
1733774940000|2024-12-09 20:09:00|146.32||146.32||146.32||146.32||0
1733774960000|2024-12-09 20:09:20|146.37||146.37||146.37||146.37||1
1733774980000|2024-12-09 20:09:40|146.32||146.32||146.32||146.32||0
1733775100000|2024-12-09 20:11:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|22
1733775190000|2024-12-09 20:13:10||146.14||146.14||146.14||146.14|2
1733775200000|2024-12-09 20:13:20|146.22||146.22||146.22||146.22||0
1733775230000|2024-12-09 20:13:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|8
1733775240000|2024-12-09 20:14:00|||||||||2
1733775280000|2024-12-09 20:14:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|25
1733775470000|2024-12-09 20:17:50|||||||||43
1733775480000|2024-12-09 20:18:00|||||||||10
1733775490000|2024-12-09 20:18:10||146.19||146.19||146.19||146.19|38
1733775500000|2024-12-09 20:18:20|146.27||146.27||146.27||146.27||0
1733775580000|2024-12-09 20:19:40|146.32||146.32||146.32||146.32||8
1733775620000|2024-12-09 20:20:20||146.24||146.24||146.24||146.24|0
1733775660000|2024-12-09 20:21:00||146.19||146.24||146.24||146.19|0
1733775680000|2024-12-09 20:21:20||146.19||146.19||146.19||146.19|0
1733775690000|2024-12-09 20:21:30||146.24||146.24||146.24||146.24|0
1733775700000|2024-12-09 20:21:40||146.19||146.19||146.19||146.19|0
1733775710000|2024-12-09 20:21:50|146.27||146.32||146.32||146.27||0
1733775730000|2024-12-09 20:22:10|146.27||146.27||146.32||146.27||0
1733775740000|2024-12-09 20:22:20|146.32||146.32||146.32||146.32||0
1733775770000|2024-12-09 20:22:50|146.27||146.27||146.27||146.27||0
1733775780000|2024-12-09 20:23:00|||||||||2
1733775990000|2024-12-09 20:26:30|||||||||19
1733776000000|2024-12-09 20:26:40|||||||||1
1733776040000|2024-12-09 20:27:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|5
1733776060000|2024-12-09 20:27:40|146.27||146.27||146.27||146.27||0
1733776070000|2024-12-09 20:27:50|146.22||146.27||146.27||146.22||0
1733776080000|2024-12-09 20:28:00||146.19||146.19||146.19||146.19|0
1733776090000|2024-12-09 20:28:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1733776140000|2024-12-09 20:29:00|146.27||146.22||146.27||146.22||0
1733776150000|2024-12-09 20:29:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1733776250000|2024-12-09 20:30:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|8
1733776330000|2024-12-09 20:32:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1733776380000|2024-12-09 20:33:00|||||||||6
1733776410000|2024-12-09 20:33:30|||||||||75
1733776420000|2024-12-09 20:33:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1733776480000|2024-12-09 20:34:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|55
1733776630000|2024-12-09 20:37:10|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|113
1733776640000|2024-12-09 20:37:20|146.17||146.17||146.17||146.17||0
1733776650000|2024-12-09 20:37:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|1
1733776660000|2024-12-09 20:37:40||146.09||146.14||146.14||146.09|0
1733776670000|2024-12-09 20:37:50||146.09||146.14||146.14||146.09|0
1733776680000|2024-12-09 20:38:00||146.09||146.09||146.09||146.09|0
1733776690000|2024-12-09 20:38:10||146.14||146.09||146.14||146.09|0
1733776700000|2024-12-09 20:38:20||146.14||146.09||146.14||146.09|0
1733776750000|2024-12-09 20:39:10|146.17||146.17||146.22||146.17||0
1733776830000|2024-12-09 20:40:30|||||||||23
1733776840000|2024-12-09 20:40:40|||||||||6
1733776850000|2024-12-09 20:40:50|||||||||4
1733776860000|2024-12-09 20:41:00|||||||||21
1733776890000|2024-12-09 20:41:30|||||||||4
1733776920000|2024-12-09 20:42:00|||||||||14
1733776930000|2024-12-09 20:42:10|||||||||6
1733776940000|2024-12-09 20:42:20|||||||||30
1733776950000|2024-12-09 20:42:30|||||||||2
1733776970000|2024-12-09 20:42:50|||||||||17
1733776980000|2024-12-09 20:43:00|||||||||2
1733777100000|2024-12-09 20:45:00|||||||||37
1733777110000|2024-12-09 20:45:10|||||||||2
1733777130000|2024-12-09 20:45:30||146.04||146.04||146.04||146.04|108
1733777140000|2024-12-09 20:45:40|146.12|145.99|146.12|145.99|146.12|145.99|146.12|145.99|255
1733777150000|2024-12-09 20:45:50||146.04||146.04||146.04||146.04|0
1733777190000|2024-12-09 20:46:30|||||||||2
1733777220000|2024-12-09 20:47:00|||||||||2
1733777230000|2024-12-09 20:47:10||145.99||146.04||146.04||145.99|0
1733777240000|2024-12-09 20:47:20||145.99||145.99||145.99||145.99|0
1733777250000|2024-12-09 20:47:30|146.07||146.07||146.07||146.07||0
1733777260000|2024-12-09 20:47:40|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|1
1733777280000|2024-12-09 20:48:00||145.99||145.99||145.99||145.99|5
1733777290000|2024-12-09 20:48:10||146.04||145.99||146.04||145.99|3
1733777300000|2024-12-09 20:48:20||146.04||146.04||146.04||146.04|0
1733777340000|2024-12-09 20:49:00||145.99||146.04||146.04||145.99|0
1733777400000|2024-12-09 20:50:00|||||||||3
1733777420000|2024-12-09 20:50:20|146.17||146.17||146.17||146.17||4
1733777430000|2024-12-09 20:50:30||146.09||146.09||146.09||146.04|3
1733777450000|2024-12-09 20:50:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|0
1733777520000|2024-12-09 20:52:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|17
1733777540000|2024-12-09 20:52:20|146.12||146.12||146.12||146.12||16
1733777550000|2024-12-09 20:52:30||146.04||146.04||146.04||145.99|0
1733777570000|2024-12-09 20:52:50||145.99||146.04||146.04||145.99|0
1733777580000|2024-12-09 20:53:00||145.99||145.99||146.04||145.99|2
1733777590000|2024-12-09 20:53:10||146.04||145.99||146.04||145.99|8
1733777620000|2024-12-09 20:53:40||146.04||146.04||146.04||146.04|17
1733777630000|2024-12-09 20:53:50||145.99||146.04||146.04||145.99|0
1733777700000|2024-12-09 20:55:00|146.07|145.99|146.07|145.99|146.07|146.04|146.07|145.99|0
1733777740000|2024-12-09 20:55:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|18
1733777760000|2024-12-09 20:56:00|||||||||1
1733777800000|2024-12-09 20:56:40||145.99||146.04||146.04||145.99|23
1733777810000|2024-12-09 20:56:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|1
1733777820000|2024-12-09 20:57:00|146.12||146.12||146.12||146.12||11
1733777830000|2024-12-09 20:57:10||146.04||146.04||146.04||146.04|7
1733777840000|2024-12-09 20:57:20||145.99||146.04||146.04||145.99|14
1733777850000|2024-12-09 20:57:30|||||||||9
1733777880000|2024-12-09 20:58:00|||||||||2
1733777900000|2024-12-09 20:58:20||145.99||145.99||145.99||145.99|5
1733777910000|2024-12-09 20:58:30||146.04||146.04||146.04||146.04|0
1733777920000|2024-12-09 20:58:40||145.99||145.99||145.99||145.99|6
1733777940000|2024-12-09 20:59:00|146.07||146.12||146.12||146.07||17
1733777950000|2024-12-09 20:59:10|146.07||146.07||146.07||146.07||0
1733777990000|2024-12-09 20:59:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1733814010000|2024-12-10 07:00:10|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|46
1733814030000|2024-12-10 07:00:30|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|45
1733814040000|2024-12-10 07:00:40|145.77||145.82||145.82||145.77||20
1733814050000|2024-12-10 07:00:50|145.77||145.77||145.82||145.77||31
1733814060000|2024-12-10 07:01:00|145.82||145.77||145.82||145.77||10
1733814090000|2024-12-10 07:01:30|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|8
1733814100000|2024-12-10 07:01:40|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|32
1733814130000|2024-12-10 07:02:10|||||||||4
1733814140000|2024-12-10 07:02:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|16
1733814180000|2024-12-10 07:03:00|||||||||10
1733814190000|2024-12-10 07:03:10|||||||||13
1733814240000|2024-12-10 07:04:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|19
1733814270000|2024-12-10 07:04:30|145.72||145.72||145.72||145.72||6
1733814290000|2024-12-10 07:04:50|145.67||145.67||145.67||145.67||0
1733814300000|2024-12-10 07:05:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|15
1733814380000|2024-12-10 07:06:20|||||||||21
1733814430000|2024-12-10 07:07:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|10
1733814460000|2024-12-10 07:07:40|145.82||145.82||145.82||145.82||3
1733814470000|2024-12-10 07:07:50|145.77||145.77||145.77||145.77||0
1733814540000|2024-12-10 07:09:00|||||||||5
1733814590000|2024-12-10 07:09:50|||||||||2
1733814640000|2024-12-10 07:10:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1733814650000|2024-12-10 07:10:50||145.69||145.74||145.74||145.69|0
1733814660000|2024-12-10 07:11:00|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|3
1733814670000|2024-12-10 07:11:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|3
1733814710000|2024-12-10 07:11:50|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4
1733814720000|2024-12-10 07:12:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|5
1733814740000|2024-12-10 07:12:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|10
1733814750000|2024-12-10 07:12:30||145.69||145.74||145.74||145.69|0
1733814760000|2024-12-10 07:12:40||145.69||145.69||145.69||145.69|0
1733814780000|2024-12-10 07:13:00||145.74||145.69||145.74||145.69|0
1733814790000|2024-12-10 07:13:10|145.77||145.82||145.82||145.77||0
1733814810000|2024-12-10 07:13:30||145.74||145.74||145.74||145.69|0
1733814830000|2024-12-10 07:13:50||145.69||145.69||145.69||145.69|2
1733814840000|2024-12-10 07:14:00|145.77||145.77||145.77||145.77||0
1733814850000|2024-12-10 07:14:10|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|13
1733814890000|2024-12-10 07:14:50|145.82||145.82||145.82||145.82||0
1733814920000|2024-12-10 07:15:20||145.74||145.74||145.74||145.74|0
1733814930000|2024-12-10 07:15:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|16
1733814960000|2024-12-10 07:16:00||145.74||145.74||145.74||145.74|0
1733814970000|2024-12-10 07:16:10|145.82||145.82||145.82||145.82||9
1733815000000|2024-12-10 07:16:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|3
1733815030000|2024-12-10 07:17:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|9
1733815060000|2024-12-10 07:17:40|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|94
1733815090000|2024-12-10 07:18:10||145.79||145.74||145.79||145.74|0
1733815120000|2024-12-10 07:18:40||145.79||145.74||145.79||145.74|1
1733815310000|2024-12-10 07:21:50||145.79||145.79||145.79||145.79|0
1733815330000|2024-12-10 07:22:10||145.74||145.74||145.74||145.74|0
1733815340000|2024-12-10 07:22:20||145.79||145.74||145.79||145.74|0
1733815350000|2024-12-10 07:22:30||145.79||145.74||145.79||145.74|0
1733815420000|2024-12-10 07:23:40||145.79||145.79||145.79||145.74|0
1733815440000|2024-12-10 07:24:00|145.92||145.92||145.92||145.92||18
1733815550000|2024-12-10 07:25:50|145.87||145.87||145.87||145.87||0
1733815610000|2024-12-10 07:26:50|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|26
1733815620000|2024-12-10 07:27:00|||||||||5
1733815730000|2024-12-10 07:28:50|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|1
1733815770000|2024-12-10 07:29:30||145.89||145.89||145.89||145.89|0
1733815790000|2024-12-10 07:29:50||145.84||145.84||145.89||145.84|0
1733815800000|2024-12-10 07:30:00||145.89||145.89||145.89||145.89|0
1733815830000|2024-12-10 07:30:30|146.02||146.02||146.02||146.02||2
1733815960000|2024-12-10 07:32:40|145.97||145.97||145.97||145.97||0
1733816030000|2024-12-10 07:33:50|146.02||146.02||146.02||146.02||1
1733816110000|2024-12-10 07:35:10||145.94||145.94||145.94||145.89|0
1733816130000|2024-12-10 07:35:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1733816220000|2024-12-10 07:37:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|1
1733816230000|2024-12-10 07:37:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|3
1733816290000|2024-12-10 07:38:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1733816320000|2024-12-10 07:38:40|||||||||7
1733816360000|2024-12-10 07:39:20|||||||||33
1733816400000|2024-12-10 07:40:00||145.89||145.89||145.89||145.89|0
1733816420000|2024-12-10 07:40:20||145.94||145.94||145.94||145.94|60
1733816450000|2024-12-10 07:40:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|83
1733816460000|2024-12-10 07:41:00|146.12||146.12||146.12||146.12||0
1733816540000|2024-12-10 07:42:20||146.04||146.04||146.04||146.04|0
1733816550000|2024-12-10 07:42:30||145.99||145.99||146.04||145.99|0
1733816570000|2024-12-10 07:42:50||146.04||145.99||146.04||145.99|0
1733816580000|2024-12-10 07:43:00||146.04||146.04||146.04||145.99|0
1733816590000|2024-12-10 07:43:10||145.99||145.99||145.99||145.99|0
1733816600000|2024-12-10 07:43:20||146.04||146.04||146.04||145.99|0
1733816610000|2024-12-10 07:43:30||145.99||145.99||146.04||145.99|0
1733816620000|2024-12-10 07:43:40||146.04||146.04||146.04||146.04|0
1733816650000|2024-12-10 07:44:10|146.17||146.17||146.17||146.17||2
1733816700000|2024-12-10 07:45:00||146.09||146.04||146.09||146.04|0
1733816710000|2024-12-10 07:45:10|146.12||146.17||146.17||146.12||8
1733816730000|2024-12-10 07:45:30|146.12|145.99|146.12|145.99|146.12|145.99|146.12|145.99|0
1733816800000|2024-12-10 07:46:40||146.04||146.04||146.04||146.04|0
1733816810000|2024-12-10 07:46:50|146.17||146.17||146.17||146.17||2
1733816910000|2024-12-10 07:48:30|146.12||146.12||146.12||146.12||0
1733817000000|2024-12-10 07:50:00||145.99||146.04||146.04||145.99|0
1733817050000|2024-12-10 07:50:50||145.99||145.99||145.99||145.99|3
1733817070000|2024-12-10 07:51:10|146.07||146.07||146.07||146.07||0
1733817090000|2024-12-10 07:51:30||145.94||145.94||145.94||145.94|8
1733817100000|2024-12-10 07:51:40|146.02||146.07||146.07||146.02||3
1733817110000|2024-12-10 07:51:50||145.99||145.99||145.99||145.99|0
1733817130000|2024-12-10 07:52:10||145.94||145.94||145.94||145.94|3
1733817170000|2024-12-10 07:52:50|146.02||146.02||146.02||146.02||0
1733817190000|2024-12-10 07:53:10|146.07||146.07||146.07||146.07||0
1733817220000|2024-12-10 07:53:40|146.02||146.02||146.07||146.02||0
1733817230000|2024-12-10 07:53:50|146.07||146.07||146.07||146.07||0
1733817250000|2024-12-10 07:54:10|146.02||146.02||146.02||146.02||0
1733817270000|2024-12-10 07:54:30||145.89||145.89||145.89||145.89|21
1733817280000|2024-12-10 07:54:40||145.94||145.94||145.94||145.94|0
1733817290000|2024-12-10 07:54:50|146.07||146.07||146.07||146.07||3
1733817300000|2024-12-10 07:55:00||145.99||145.99||145.99||145.94|4
1733817310000|2024-12-10 07:55:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|0
1733817370000|2024-12-10 07:56:10||145.89||145.89||145.89||145.89|0
1733817390000|2024-12-10 07:56:30|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.94|0
1733817420000|2024-12-10 07:57:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|46
1733817430000|2024-12-10 07:57:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1733817440000|2024-12-10 07:57:20||145.99||145.99||145.99||145.99|62
1733817450000|2024-12-10 07:57:30||146.04||145.99||146.04||145.99|0
1733817580000|2024-12-10 07:59:40|146.17|146.04|146.17|146.09|146.17|146.09|146.17|146.04|28
1733817590000|2024-12-10 07:59:50|146.22|146.04|146.22|146.09|146.22|146.09|146.22|146.04|63
1733817600000|2024-12-10 08:00:00|146.32|146.14|146.37|146.29|146.42|146.34|146.27|146.14|82
1733817610000|2024-12-10 08:00:10|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|18
1733817620000|2024-12-10 08:00:20|146.52|146.44|146.72|146.64|146.72|146.64|146.52|146.44|297
1733817630000|2024-12-10 08:00:30|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|160
1733817640000|2024-12-10 08:00:40|146.67|146.59|146.77|146.64|146.77|146.64|146.67|146.59|29
1733817650000|2024-12-10 08:00:50|146.72|146.69|146.82|146.74|146.82|146.74|146.72|146.69|22
1733817660000|2024-12-10 08:01:00|146.77|146.64|146.67|146.59|146.77|146.64|146.62|146.54|69
1733817670000|2024-12-10 08:01:10|146.72||146.67||146.72||146.67||10
1733817680000|2024-12-10 08:01:20|146.72|146.64|146.77|146.64|146.77|146.64|146.67|146.59|4
1733817690000|2024-12-10 08:01:30|146.72|146.59|146.72|146.59|146.72|146.59|146.67|146.59|20
1733817700000|2024-12-10 08:01:40|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.54|10
1733817710000|2024-12-10 08:01:50|146.62|146.54|146.72|146.59|146.72|146.59|146.62|146.54|66
1733817720000|2024-12-10 08:02:00|146.67|146.54|146.62|146.54|146.72|146.54|146.62|146.54|21
1733817730000|2024-12-10 08:02:10|146.67||146.67||146.67||146.62||18
1733817740000|2024-12-10 08:02:20|146.62|146.59|146.62|146.49|146.67|146.59|146.57|146.49|134
1733817750000|2024-12-10 08:02:30|146.57|146.44|146.52|146.44|146.57|146.44|146.52|146.44|42
1733817760000|2024-12-10 08:02:40|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|47
1733817770000|2024-12-10 08:02:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|13
1733817780000|2024-12-10 08:03:00||146.44||146.49||146.49||146.44|5
1733817790000|2024-12-10 08:03:10|146.62||146.57||146.62||146.57||57
1733817800000|2024-12-10 08:03:20|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|40
1733817810000|2024-12-10 08:03:30||146.49||146.49||146.49||146.49|0
1733817820000|2024-12-10 08:03:40|146.62||146.57||146.62||146.57||0
1733817830000|2024-12-10 08:03:50|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.54|24
1733817840000|2024-12-10 08:04:00|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|39
1733817850000|2024-12-10 08:04:10|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|32
1733817860000|2024-12-10 08:04:20||146.54||146.54||146.54||146.49|5
1733817870000|2024-12-10 08:04:30|146.67||146.62||146.67||146.62||0
1733817880000|2024-12-10 08:04:40||146.49||146.54||146.54||146.49|38
1733817890000|2024-12-10 08:04:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|33
1733817900000|2024-12-10 08:05:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|36
1733817910000|2024-12-10 08:05:10|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.54|75
1733817920000|2024-12-10 08:05:20|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|3
1733817930000|2024-12-10 08:05:30|146.67|146.59|146.62|146.54|146.67|146.64|146.62|146.49|35
1733817940000|2024-12-10 08:05:40|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|73
1733817950000|2024-12-10 08:05:50|146.67|146.49|146.57|146.49|146.67|146.49|146.57|146.49|19
1733817960000|2024-12-10 08:06:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|97
1733817970000|2024-12-10 08:06:10|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|85
1733817980000|2024-12-10 08:06:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|15
1733817990000|2024-12-10 08:06:30|146.77|146.64|146.72|146.64|146.77|146.64|146.72|146.64|81
1733818000000|2024-12-10 08:06:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|81
1733818010000|2024-12-10 08:06:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|6
1733818020000|2024-12-10 08:07:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|21
1733818030000|2024-12-10 08:07:10|146.62|146.54|146.57|146.44|146.62|146.54|146.52|146.44|30
1733818040000|2024-12-10 08:07:20|146.52||146.52||146.57||146.52||5
1733818050000|2024-12-10 08:07:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|7
1733818060000|2024-12-10 08:07:40|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|20
1733818070000|2024-12-10 08:07:50|146.52|146.44|146.57|146.49|146.62|146.49|146.52|146.44|11
1733818080000|2024-12-10 08:08:00|146.62||146.57||146.62||146.57||2
1733818090000|2024-12-10 08:08:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1733818100000|2024-12-10 08:08:20|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|7
1733818110000|2024-12-10 08:08:30|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|29
1733818120000|2024-12-10 08:08:40|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|9
1733818130000|2024-12-10 08:08:50|||||||||22
1733818140000|2024-12-10 08:09:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.49|27
1733818150000|2024-12-10 08:09:10|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|40
1733818160000|2024-12-10 08:09:20|146.72||146.67||146.72||146.67||245
1733818170000|2024-12-10 08:09:30|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|38
1733818180000|2024-12-10 08:09:40|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.49|4
1733818190000|2024-12-10 08:09:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|11
1733818200000|2024-12-10 08:10:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.34|89
1733818210000|2024-12-10 08:10:10|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|6
1733818220000|2024-12-10 08:10:20|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|102
1733818230000|2024-12-10 08:10:30|146.52|146.44|146.47|146.39|146.52|146.44|146.42|146.34|377
1733818240000|2024-12-10 08:10:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|14
1733818250000|2024-12-10 08:10:50|||||||||6
1733818260000|2024-12-10 08:11:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|6
1733818270000|2024-12-10 08:11:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|1
1733818280000|2024-12-10 08:11:20||146.34||146.39||146.39||146.34|0
1733818290000|2024-12-10 08:11:30|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|23
1733818300000|2024-12-10 08:11:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|9
1733818320000|2024-12-10 08:12:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|14
1733818330000|2024-12-10 08:12:10|146.62|146.54|146.67|146.54|146.67|146.59|146.57|146.49|35
1733818340000|2024-12-10 08:12:20||146.59||146.59||146.59||146.54|1
1733818350000|2024-12-10 08:12:30|146.72||146.67||146.72||146.67||1
1733818370000|2024-12-10 08:12:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1733818380000|2024-12-10 08:13:00|146.67||146.62||146.67||146.62||5
1733818390000|2024-12-10 08:13:10|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|23
1733818430000|2024-12-10 08:13:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1733818440000|2024-12-10 08:14:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|28
1733818450000|2024-12-10 08:14:10|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|68
1733818460000|2024-12-10 08:14:20|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.34|67
1733818470000|2024-12-10 08:14:30|||||||||6
1733818480000|2024-12-10 08:14:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|18
1733818490000|2024-12-10 08:14:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|4
1733818500000|2024-12-10 08:15:00|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|13
1733818510000|2024-12-10 08:15:10||146.54||146.54||146.54||146.49|1
1733818520000|2024-12-10 08:15:20||146.49||146.54||146.54||146.49|125
1733818530000|2024-12-10 08:15:30|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|26
1733818540000|2024-12-10 08:15:40|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|2
1733818550000|2024-12-10 08:15:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1733818560000|2024-12-10 08:16:00|146.77|146.59|146.72|146.59|146.77|146.59|146.67|146.59|26
1733818570000|2024-12-10 08:16:10|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|5
1733818580000|2024-12-10 08:16:20|146.67|146.59|146.72|146.64|146.77|146.64|146.67|146.59|10
1733818590000|2024-12-10 08:16:30|146.77||146.72||146.77||146.72||3
1733818610000|2024-12-10 08:16:50|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|4
1733818620000|2024-12-10 08:17:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|7
1733818630000|2024-12-10 08:17:10||146.54||146.54||146.59||146.54|6
1733818640000|2024-12-10 08:17:20|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|2
1733818650000|2024-12-10 08:17:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|20
1733818660000|2024-12-10 08:17:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1733818670000|2024-12-10 08:17:50|146.67||146.62||146.67||146.62||16
1733818680000|2024-12-10 08:18:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|18
1733818690000|2024-12-10 08:18:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733818700000|2024-12-10 08:18:20|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|25
1733818720000|2024-12-10 08:18:40||146.49||146.49||146.49||146.49|11
1733818730000|2024-12-10 08:18:50|146.57|146.44|146.52|146.44|146.57|146.44|146.52|146.44|13
1733818740000|2024-12-10 08:19:00|||||||||1
1733818750000|2024-12-10 08:19:10|||||||||12
1733818760000|2024-12-10 08:19:20|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|18
1733818770000|2024-12-10 08:19:30|146.52||146.52||146.57||146.52||0
1733818780000|2024-12-10 08:19:40|146.57||146.52||146.57||146.52||2
1733818790000|2024-12-10 08:19:50|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|6
1733818800000|2024-12-10 08:20:00||146.34||146.34||146.39||146.34|0
1733818810000|2024-12-10 08:20:10|146.42|146.39|146.42|146.34|146.47|146.39|146.42|146.34|6
1733818820000|2024-12-10 08:20:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|9
1733818830000|2024-12-10 08:20:30|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|53
1733818840000|2024-12-10 08:20:40|146.47|146.34|146.47|146.34|146.47|146.34|146.47|146.29|69
1733818850000|2024-12-10 08:20:50|146.42||146.42||146.42||146.42||1
1733818860000|2024-12-10 08:21:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|98
1733818870000|2024-12-10 08:21:10|||||||||1
1733818880000|2024-12-10 08:21:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|6
1733818900000|2024-12-10 08:21:40|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|3
1733818910000|2024-12-10 08:21:50|||||||||2
1733818920000|2024-12-10 08:22:00|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|1
1733818930000|2024-12-10 08:22:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|2
1733818950000|2024-12-10 08:22:30|||||||||4
1733818960000|2024-12-10 08:22:40|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|2
1733818970000|2024-12-10 08:22:50||146.54||146.54||146.54||146.54|0
1733819000000|2024-12-10 08:23:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|6
1733819020000|2024-12-10 08:23:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1733819030000|2024-12-10 08:23:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|10
1733819040000|2024-12-10 08:24:00|146.62||146.57||146.62||146.57||9
1733819050000|2024-12-10 08:24:10|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|35
1733819060000|2024-12-10 08:24:20|146.52||146.57||146.57||146.52||0
1733819070000|2024-12-10 08:24:30|146.52||146.52||146.57||146.52||0
1733819080000|2024-12-10 08:24:40|146.57||146.52||146.57||146.52||0
1733819090000|2024-12-10 08:24:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1733819100000|2024-12-10 08:25:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.29|20
1733819110000|2024-12-10 08:25:10||146.34||146.39||146.39||146.34|37
1733819120000|2024-12-10 08:25:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|81
1733819140000|2024-12-10 08:25:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|12
1733819150000|2024-12-10 08:25:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|19
1733819170000|2024-12-10 08:26:10|||||||||4
1733819180000|2024-12-10 08:26:20|146.57|146.49|146.62|146.54|146.67|146.54|146.57|146.49|31
1733819190000|2024-12-10 08:26:30|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|10
1733819200000|2024-12-10 08:26:40|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|2
1733819210000|2024-12-10 08:26:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5
1733819220000|2024-12-10 08:27:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1733819230000|2024-12-10 08:27:10|||||||||2
1733819240000|2024-12-10 08:27:20|146.77||146.72||146.77||146.72||8
1733819260000|2024-12-10 08:27:40|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|21
1733819270000|2024-12-10 08:27:50|||||||||1
1733819280000|2024-12-10 08:28:00|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|4
1733819290000|2024-12-10 08:28:10|||||||||2
1733819300000|2024-12-10 08:28:20|146.72||146.67||146.72||146.67||0
1733819310000|2024-12-10 08:28:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|9
1733819320000|2024-12-10 08:28:40|146.67||146.62||146.67||146.62||0
1733819330000|2024-12-10 08:28:50|||||||||1
1733819340000|2024-12-10 08:29:00||146.49||146.54||146.54||146.49|4
1733819350000|2024-12-10 08:29:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1733819360000|2024-12-10 08:29:20|||||||||1
1733819380000|2024-12-10 08:29:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|3
1733819390000|2024-12-10 08:29:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1733819400000|2024-12-10 08:30:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|17
1733819410000|2024-12-10 08:30:10||146.39||146.44||146.44||146.39|1
1733819420000|2024-12-10 08:30:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|37
1733819430000|2024-12-10 08:30:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|17
1733819460000|2024-12-10 08:31:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|7
1733819470000|2024-12-10 08:31:10|||||||||1
1733819480000|2024-12-10 08:31:20|146.37|146.29|146.32|146.24|146.37|146.29|146.27|146.19|343
1733819490000|2024-12-10 08:31:30|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|261
1733819500000|2024-12-10 08:31:40|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|17
1733819520000|2024-12-10 08:32:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|18
1733819540000|2024-12-10 08:32:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|27
1733819550000|2024-12-10 08:32:30|146.57||146.57||146.57||146.57||3
1733819560000|2024-12-10 08:32:40|146.52||146.52||146.52||146.52||0
1733819570000|2024-12-10 08:32:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|78
1733819580000|2024-12-10 08:33:00|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|9
1733819590000|2024-12-10 08:33:10||146.39||146.44||146.44||146.39|8
1733819600000|2024-12-10 08:33:20|||||||||2
1733819610000|2024-12-10 08:33:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|7
1733819620000|2024-12-10 08:33:40|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|1
1733819630000|2024-12-10 08:33:50||146.49||146.49||146.49||146.49|0
1733819640000|2024-12-10 08:34:00|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|3
1733819650000|2024-12-10 08:34:10||146.49||146.49||146.49||146.44|1
1733819660000|2024-12-10 08:34:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|6
1733819670000|2024-12-10 08:34:30|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|2
1733819680000|2024-12-10 08:34:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1733819700000|2024-12-10 08:35:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1733819740000|2024-12-10 08:35:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|10
1733819760000|2024-12-10 08:36:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1733819770000|2024-12-10 08:36:10|||||||||1
1733819780000|2024-12-10 08:36:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|63
1733819790000|2024-12-10 08:36:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|4
1733819800000|2024-12-10 08:36:40|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|9
1733819810000|2024-12-10 08:36:50|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|22
1733819820000|2024-12-10 08:37:00|146.62||146.57||146.62||146.57||9
1733819830000|2024-12-10 08:37:10|146.62||146.62||146.62||146.57||3
1733819840000|2024-12-10 08:37:20||146.54||146.54||146.54||146.49|6
1733819850000|2024-12-10 08:37:30|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|2
1733819860000|2024-12-10 08:37:40|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|3
1733819870000|2024-12-10 08:37:50|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|5
1733819880000|2024-12-10 08:38:00|||||||||1
1733819900000|2024-12-10 08:38:20|||||||||7
1733819910000|2024-12-10 08:38:30|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|212
1733819920000|2024-12-10 08:38:40|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|16
1733819930000|2024-12-10 08:38:50||146.59||146.59||146.59||146.59|0
1733819940000|2024-12-10 08:39:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|12
1733819950000|2024-12-10 08:39:10|||||||||4
1733819960000|2024-12-10 08:39:20|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|27
1733819970000|2024-12-10 08:39:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|0
1733819980000|2024-12-10 08:39:40|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|41
1733819990000|2024-12-10 08:39:50|146.67||146.62||146.67||146.62||6
1733820000000|2024-12-10 08:40:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|15
1733820020000|2024-12-10 08:40:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733820030000|2024-12-10 08:40:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733820040000|2024-12-10 08:40:40|146.72||146.67||146.72||146.67||7
1733820050000|2024-12-10 08:40:50|||||||||1
1733820060000|2024-12-10 08:41:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|23
1733820070000|2024-12-10 08:41:10|146.72||146.67||146.72||146.67||3
1733820080000|2024-12-10 08:41:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|14
1733820090000|2024-12-10 08:41:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1733820100000|2024-12-10 08:41:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733820110000|2024-12-10 08:41:50|||||||||1
1733820120000|2024-12-10 08:42:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|9
1733820130000|2024-12-10 08:42:10|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|11
1733820140000|2024-12-10 08:42:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|3
1733820150000|2024-12-10 08:42:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1733820160000|2024-12-10 08:42:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|9
1733820170000|2024-12-10 08:42:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|4
1733820200000|2024-12-10 08:43:20|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.44|13
1733820210000|2024-12-10 08:43:30|||||||||1
1733820230000|2024-12-10 08:43:50|||||||||1
1733820260000|2024-12-10 08:44:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|88
1733820270000|2024-12-10 08:44:30|||||||||36
1733820280000|2024-12-10 08:44:40|||||||||52
1733820290000|2024-12-10 08:44:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|32
1733820300000|2024-12-10 08:45:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|20
1733820310000|2024-12-10 08:45:10|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|14
1733820320000|2024-12-10 08:45:20|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|2
1733820330000|2024-12-10 08:45:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|2
1733820340000|2024-12-10 08:45:40||146.44||146.49||146.49||146.44|21
1733820350000|2024-12-10 08:45:50||146.44||146.49||146.49||146.44|1
1733820360000|2024-12-10 08:46:00||146.44||146.44||146.49||146.44|1
1733820370000|2024-12-10 08:46:10||146.49||146.49||146.49||146.49|0
1733820380000|2024-12-10 08:46:20|146.62||146.62||146.62||146.62||11
1733820390000|2024-12-10 08:46:30||146.54||146.49||146.54||146.49|0
1733820400000|2024-12-10 08:46:40|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|2
1733820420000|2024-12-10 08:47:00|||||||||1
1733820440000|2024-12-10 08:47:20|146.67||146.62||146.67||146.62||12
1733820450000|2024-12-10 08:47:30||146.49||146.49||146.54||146.49|10
1733820460000|2024-12-10 08:47:40|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|5
1733820470000|2024-12-10 08:47:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|6
1733820480000|2024-12-10 08:48:00|146.72||146.72||146.72||146.72||7
1733820490000|2024-12-10 08:48:10|146.67||146.67||146.67||146.67||1
1733820500000|2024-12-10 08:48:20||146.54||146.59||146.59||146.54|16
1733820510000|2024-12-10 08:48:30||146.54||146.54||146.59||146.54|2
1733820520000|2024-12-10 08:48:40|146.62||146.62||146.62||146.62||0
1733820540000|2024-12-10 08:49:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|10
1733820560000|2024-12-10 08:49:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|2
1733820570000|2024-12-10 08:49:30|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|7
1733820580000|2024-12-10 08:49:40|146.47|146.34|146.37|146.29|146.47|146.34|146.32|146.24|44
1733820590000|2024-12-10 08:49:50|||||||||1
1733820600000|2024-12-10 08:50:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|4
1733820630000|2024-12-10 08:50:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|8
1733820640000|2024-12-10 08:50:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1733820650000|2024-12-10 08:50:50|146.42||146.42||146.42||146.37||13
1733820660000|2024-12-10 08:51:00||146.34||146.34||146.34||146.34|0
1733820670000|2024-12-10 08:51:10|||||||||1
1733820690000|2024-12-10 08:51:30|||||||||7
1733820700000|2024-12-10 08:51:40|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|3
1733820710000|2024-12-10 08:51:50|146.52||146.47||146.52||146.47||0
1733820720000|2024-12-10 08:52:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|0
1733820730000|2024-12-10 08:52:10||146.39||146.44||146.44||146.39|11
1733820740000|2024-12-10 08:52:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|2
1733820770000|2024-12-10 08:52:50|146.57||146.52||146.57||146.52||21
1733820780000|2024-12-10 08:53:00|146.57||146.52||146.57||146.52||6
1733820790000|2024-12-10 08:53:10|||||||||1
1733820810000|2024-12-10 08:53:30||146.39||146.44||146.44||146.39|21
1733820820000|2024-12-10 08:53:40||146.39||146.44||146.44||146.39|0
1733820840000|2024-12-10 08:54:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|25
1733820850000|2024-12-10 08:54:10|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|8
1733820860000|2024-12-10 08:54:20|146.47||146.52||146.52||146.47||0
1733820870000|2024-12-10 08:54:30|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|0
1733820880000|2024-12-10 08:54:40||146.34||146.39||146.39||146.34|1
1733820890000|2024-12-10 08:54:50|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|2
1733820900000|2024-12-10 08:55:00|146.37|146.24|146.37|146.29|146.37|146.29|146.37|146.24|0
1733820910000|2024-12-10 08:55:10|146.42||146.37||146.42||146.37||5
1733820920000|2024-12-10 08:55:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1733820930000|2024-12-10 08:55:30|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|8
1733820940000|2024-12-10 08:55:40|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|34
1733820950000|2024-12-10 08:55:50|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|20
1733820960000|2024-12-10 08:56:00|146.42|146.29|146.37|146.29|146.42|146.29|146.37|146.29|4
1733820980000|2024-12-10 08:56:20|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|7
1733820990000|2024-12-10 08:56:30|146.47|146.34|146.47|146.39|146.47|146.39|146.47|146.34|0
1733821000000|2024-12-10 08:56:40|146.52||146.47||146.52||146.47||1
1733821010000|2024-12-10 08:56:50|146.52||146.52||146.52||146.47||10
1733821020000|2024-12-10 08:57:00|146.47|146.44|146.52|146.39|146.52|146.44|146.47|146.39|11
1733821030000|2024-12-10 08:57:10|146.47||146.47||146.52||146.47||1
1733821040000|2024-12-10 08:57:20|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|6
1733821050000|2024-12-10 08:57:30|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|3
1733821060000|2024-12-10 08:57:40|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|0
1733821070000|2024-12-10 08:57:50|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|7
1733821080000|2024-12-10 08:58:00|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|9
1733821090000|2024-12-10 08:58:10|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|2
1733821100000|2024-12-10 08:58:20|||||||||1
1733821130000|2024-12-10 08:58:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|10
1733821160000|2024-12-10 08:59:20|||||||||1
1733821170000|2024-12-10 08:59:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|13
1733821180000|2024-12-10 08:59:40|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|0
1733821200000|2024-12-10 09:00:00||146.39||146.44||146.44||146.39|4
1733821210000|2024-12-10 09:00:10|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|5
1733821220000|2024-12-10 09:00:20|||||||||1
1733821240000|2024-12-10 09:00:40|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|13
1733821250000|2024-12-10 09:00:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|2
1733821270000|2024-12-10 09:01:10||146.44||146.49||146.49||146.44|11
1733821280000|2024-12-10 09:01:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|6
1733821290000|2024-12-10 09:01:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|14
1733821310000|2024-12-10 09:01:50|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|3
1733821320000|2024-12-10 09:02:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|3
1733821340000|2024-12-10 09:02:20|146.57||146.52||146.57||146.52||1
1733821350000|2024-12-10 09:02:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1733821370000|2024-12-10 09:02:50||146.44||146.44||146.49||146.44|10
1733821380000|2024-12-10 09:03:00|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.49|7
1733821390000|2024-12-10 09:03:10||146.44||146.49||146.49||146.44|6
1733821400000|2024-12-10 09:03:20||146.44||146.49||146.49||146.44|0
1733821410000|2024-12-10 09:03:30|||||||||1
1733821440000|2024-12-10 09:04:00|||||||||18
1733821470000|2024-12-10 09:04:30|||||||||9
1733821480000|2024-12-10 09:04:40|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|45
1733821490000|2024-12-10 09:04:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1733821500000|2024-12-10 09:05:00|||||||||5
1733821510000|2024-12-10 09:05:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|125
1733821520000|2024-12-10 09:05:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|4
1733821530000|2024-12-10 09:05:30|146.82||146.77||146.82||146.77||2
1733821570000|2024-12-10 09:06:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|21
1733821600000|2024-12-10 09:06:40|||||||||1
1733821620000|2024-12-10 09:07:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|9
1733821630000|2024-12-10 09:07:10|||||||||1
1733821650000|2024-12-10 09:07:30||146.74||146.79||146.79||146.74|0
1733821660000|2024-12-10 09:07:40|146.92||146.92||146.92||146.92||37
1733821670000|2024-12-10 09:07:50|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|22
1733821680000|2024-12-10 09:08:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|40
1733821690000|2024-12-10 09:08:10|||||||||5
1733821700000|2024-12-10 09:08:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|2
1733821720000|2024-12-10 09:08:40|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|5
1733821730000|2024-12-10 09:08:50||146.69||146.69||146.69||146.69|24
1733821740000|2024-12-10 09:09:00|146.77||146.77||146.77||146.77||0
1733821750000|2024-12-10 09:09:10||146.64||146.69||146.69||146.64|2
1733821770000|2024-12-10 09:09:30||146.64||146.69||146.69||146.64|0
1733821780000|2024-12-10 09:09:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|10
1733821790000|2024-12-10 09:09:50|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|6
1733821800000|2024-12-10 09:10:00|||||||||6
1733821840000|2024-12-10 09:10:40||146.64||146.64||146.69||146.64|4
1733821850000|2024-12-10 09:10:50|146.72||146.72||146.72||146.72||0
1733821860000|2024-12-10 09:11:00|146.77||146.72||146.77||146.72||17
1733821870000|2024-12-10 09:11:10|146.77||146.72||146.77||146.72||3
1733821880000|2024-12-10 09:11:20|146.77||146.72||146.77||146.72||0
1733821890000|2024-12-10 09:11:30||146.59||146.64||146.64||146.59|3
1733821910000|2024-12-10 09:11:50|146.77||146.72||146.77||146.72||1
1733821920000|2024-12-10 09:12:00|146.77||146.72||146.77||146.72||0
1733821950000|2024-12-10 09:12:30||146.59||146.59||146.59||146.59|3
1733821960000|2024-12-10 09:12:40||146.64||146.59||146.64||146.59|7
1733821970000|2024-12-10 09:12:50|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|27
1733821980000|2024-12-10 09:13:00|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|1
1733821990000|2024-12-10 09:13:10|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|39
1733822000000|2024-12-10 09:13:20|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|2
1733822030000|2024-12-10 09:13:50|146.72||146.72||146.72||146.72||1
1733822040000|2024-12-10 09:14:00|146.67||146.72||146.72||146.67||0
1733822050000|2024-12-10 09:14:10|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|0
1733822060000|2024-12-10 09:14:20|146.72||146.67||146.72||146.67||0
1733822070000|2024-12-10 09:14:30|||||||||1
1733822080000|2024-12-10 09:14:40|146.72||146.67||146.72||146.67||0
1733822090000|2024-12-10 09:14:50|||||||||1
1733822100000|2024-12-10 09:15:00|146.72||146.67||146.72||146.67||110
1733822110000|2024-12-10 09:15:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|13
1733822120000|2024-12-10 09:15:20|146.72|146.59|146.77|146.64|146.77|146.64|146.67|146.59|39
1733822130000|2024-12-10 09:15:30||146.69||146.69||146.69||146.69|1
1733822140000|2024-12-10 09:15:40|||||||||1
1733822150000|2024-12-10 09:15:50|146.82||146.77||146.82||146.77||2
1733822160000|2024-12-10 09:16:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|73
1733822170000|2024-12-10 09:16:10|||||||||482
1733822200000|2024-12-10 09:16:40||146.59||146.59||146.59||146.59|48
1733822210000|2024-12-10 09:16:50|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|1
1733822220000|2024-12-10 09:17:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|8
1733822230000|2024-12-10 09:17:10|146.72||146.72||146.77||146.72||2
1733822240000|2024-12-10 09:17:20|146.77||146.77||146.77||146.72||12
1733822250000|2024-12-10 09:17:30|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|0
1733822260000|2024-12-10 09:17:40|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|0
1733822270000|2024-12-10 09:17:50|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|9
1733822280000|2024-12-10 09:18:00|||||||||1
1733822340000|2024-12-10 09:19:00|||||||||7
1733822350000|2024-12-10 09:19:10|146.87||146.87||146.87||146.87||11
1733822360000|2024-12-10 09:19:20||146.79||146.79||146.79||146.79|0
1733822380000|2024-12-10 09:19:40|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|10
1733822390000|2024-12-10 09:19:50|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|0
1733822400000|2024-12-10 09:20:00|146.82||146.82||146.82||146.82||1
1733822430000|2024-12-10 09:20:30||146.69||146.74||146.74||146.69|6
1733822460000|2024-12-10 09:21:00|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|15
1733822470000|2024-12-10 09:21:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|6
1733822480000|2024-12-10 09:21:20||146.64||146.69||146.69||146.64|0
1733822490000|2024-12-10 09:21:30|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|13
1733822500000|2024-12-10 09:21:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|0
1733822510000|2024-12-10 09:21:50|146.82||146.77||146.82||146.77||16
1733822520000|2024-12-10 09:22:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733822530000|2024-12-10 09:22:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733822540000|2024-12-10 09:22:20|146.82||146.77||146.82||146.77||6
1733822550000|2024-12-10 09:22:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|0
1733822570000|2024-12-10 09:22:50|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|27
1733822580000|2024-12-10 09:23:00|146.77||146.77||146.77||146.77||0
1733822590000|2024-12-10 09:23:10|146.82||146.77||146.82||146.77||2
1733822600000|2024-12-10 09:23:20|146.82||146.77||146.82||146.77||0
1733822610000|2024-12-10 09:23:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1733822630000|2024-12-10 09:23:50|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|10
1733822640000|2024-12-10 09:24:00|146.92|146.79|146.87|146.79|146.92|146.84|146.87|146.79|7
1733822650000|2024-12-10 09:24:10|||||||||1
1733822660000|2024-12-10 09:24:20|146.92||146.87||146.92||146.87||0
1733822670000|2024-12-10 09:24:30|146.92||146.92||146.92||146.87||0
1733822680000|2024-12-10 09:24:40|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|9
1733822700000|2024-12-10 09:25:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|8
1733822720000|2024-12-10 09:25:20||146.79||146.84||146.84||146.79|4
1733822740000|2024-12-10 09:25:40|||||||||3
1733822750000|2024-12-10 09:25:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1733822770000|2024-12-10 09:26:10|||||||||1
1733822780000|2024-12-10 09:26:20|146.92||146.87||146.92||146.87||10
1733822840000|2024-12-10 09:27:20|||||||||1
1733822850000|2024-12-10 09:27:30||146.74||146.79||146.79||146.74|11
1733822880000|2024-12-10 09:28:00||146.74||146.74||146.79||146.74|0
1733822890000|2024-12-10 09:28:10|146.82|146.79|146.87|146.74|146.87|146.79|146.82|146.74|4
1733822900000|2024-12-10 09:28:20|146.82||146.82||146.82||146.82||7
1733822910000|2024-12-10 09:28:30|146.87||146.82||146.87||146.82||0
1733822920000|2024-12-10 09:28:40||146.69||146.69||146.69||146.69|4
1733822930000|2024-12-10 09:28:50|146.77||146.77||146.82||146.77||0
1733822940000|2024-12-10 09:29:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|5
1733822960000|2024-12-10 09:29:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|6
1733822970000|2024-12-10 09:29:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|1
1733822980000|2024-12-10 09:29:40|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|2
1733822990000|2024-12-10 09:29:50|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|0
1733823000000|2024-12-10 09:30:00|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|7
1733823010000|2024-12-10 09:30:10||146.74||146.74||146.74||146.74|2
1733823020000|2024-12-10 09:30:20|||||||||3
1733823040000|2024-12-10 09:30:40|||||||||15
1733823080000|2024-12-10 09:31:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|19
1733823090000|2024-12-10 09:31:30|146.87||146.82||146.87||146.82||2
1733823100000|2024-12-10 09:31:40|146.87||146.82||146.87||146.82||0
1733823130000|2024-12-10 09:32:10|146.87||146.82||146.87||146.82||6
1733823150000|2024-12-10 09:32:30|||||||||1
1733823160000|2024-12-10 09:32:40|||||||||1
1733823180000|2024-12-10 09:33:00||146.69||146.74||146.74||146.69|27
1733823200000|2024-12-10 09:33:20||146.69||146.69||146.74||146.69|7
1733823210000|2024-12-10 09:33:30||146.74||146.74||146.74||146.74|224
1733823230000|2024-12-10 09:33:50|||||||||25
1733823250000|2024-12-10 09:34:10|146.87||146.87||146.87||146.87||92
1733823260000|2024-12-10 09:34:20||146.79||146.74||146.79||146.74|1
1733823270000|2024-12-10 09:34:30||146.79||146.79||146.79||146.74|52
1733823280000|2024-12-10 09:34:40||146.74||146.74||146.74||146.74|14
1733823300000|2024-12-10 09:35:00|146.82||146.87||146.87||146.82||0
1733823310000|2024-12-10 09:35:10|146.82||146.82||146.82||146.82||0
1733823330000|2024-12-10 09:35:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|11
1733823340000|2024-12-10 09:35:40|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|25
1733823350000|2024-12-10 09:35:50||146.79||146.84||146.84||146.79|3
1733823360000|2024-12-10 09:36:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1733823370000|2024-12-10 09:36:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|22
1733823380000|2024-12-10 09:36:20|146.92||146.92||146.92||146.92||6
1733823390000|2024-12-10 09:36:30|146.87||146.87||146.92||146.87||1
1733823400000|2024-12-10 09:36:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1733823410000|2024-12-10 09:36:50|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|0
1733823420000|2024-12-10 09:37:00|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|1
1733823430000|2024-12-10 09:37:10|146.82||146.87||146.87||146.82||0
1733823440000|2024-12-10 09:37:20|146.82||146.82||146.82||146.82||0
1733823450000|2024-12-10 09:37:30||146.69||146.74||146.74||146.69|27
1733823460000|2024-12-10 09:37:40|||||||||1
1733823490000|2024-12-10 09:38:10|146.77|146.69|146.72|146.64|146.82|146.69|146.72|146.64|7
1733823500000|2024-12-10 09:38:20|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|0
1733823510000|2024-12-10 09:38:30||146.64||146.64||146.64||146.64|2
1733823520000|2024-12-10 09:38:40|146.72||146.77||146.77||146.72||1
1733823530000|2024-12-10 09:38:50||146.69||146.64||146.69||146.64|0
1733823540000|2024-12-10 09:39:00|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|0
1733823560000|2024-12-10 09:39:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1733823580000|2024-12-10 09:39:40|||||||||1
1733823610000|2024-12-10 09:40:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|64
1733823620000|2024-12-10 09:40:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1733823640000|2024-12-10 09:40:40|||||||||1
1733823650000|2024-12-10 09:40:50||146.69||146.74||146.74||146.69|12
1733823660000|2024-12-10 09:41:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|3
1733823670000|2024-12-10 09:41:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733823690000|2024-12-10 09:41:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733823700000|2024-12-10 09:41:40|||||||||9
1733823710000|2024-12-10 09:41:50|||||||||1
1733823730000|2024-12-10 09:42:10|||||||||20
1733823760000|2024-12-10 09:42:40|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|7
1733823770000|2024-12-10 09:42:50|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|1
1733823780000|2024-12-10 09:43:00|||||||||3
1733823790000|2024-12-10 09:43:10|||||||||2
1733823800000|2024-12-10 09:43:20|146.97||146.92||146.97||146.92||0
1733823830000|2024-12-10 09:43:50|||||||||1
1733823840000|2024-12-10 09:44:00|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|6
1733823850000|2024-12-10 09:44:10|146.92||146.87||146.92||146.87||0
1733823860000|2024-12-10 09:44:20|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|0
1733823870000|2024-12-10 09:44:30|146.87||146.87||146.87||146.87||0
1733823880000|2024-12-10 09:44:40|146.92||146.87||146.92||146.87||1
1733823890000|2024-12-10 09:44:50|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|1
1733823900000|2024-12-10 09:45:00|146.87||146.82||146.87||146.82||10
1733823910000|2024-12-10 09:45:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1733823930000|2024-12-10 09:45:30|146.92||146.87||146.92||146.87||1
1733823950000|2024-12-10 09:45:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733823990000|2024-12-10 09:46:30|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|10
1733824000000|2024-12-10 09:46:40||146.79||146.84||146.84||146.79|0
1733824010000|2024-12-10 09:46:50||146.79||146.84||146.84||146.79|1
1733824020000|2024-12-10 09:47:00|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|0
1733824040000|2024-12-10 09:47:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733824050000|2024-12-10 09:47:30||146.79||146.84||146.84||146.79|0
1733824080000|2024-12-10 09:48:00|146.97||146.97||146.97||146.92||1
1733824090000|2024-12-10 09:48:10||146.89||146.89||146.89||146.89|11
1733824100000|2024-12-10 09:48:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|6
1733824130000|2024-12-10 09:48:50|147.02||147.02||147.02||146.97||7
1733824140000|2024-12-10 09:49:00|146.97||147.02||147.02||146.97||7
1733824150000|2024-12-10 09:49:10|146.97||147.02||147.02||146.97||1
1733824160000|2024-12-10 09:49:20|146.97||146.97||147.02||146.97||13
1733824200000|2024-12-10 09:50:00|||||||||1
1733824210000|2024-12-10 09:50:10||146.84||146.89||146.89||146.84|23
1733824230000|2024-12-10 09:50:30|147.02||146.97||147.02||146.97||1
1733824240000|2024-12-10 09:50:40|147.02||146.97||147.02||146.97||0
1733824250000|2024-12-10 09:50:50|147.02||146.97||147.02||146.97||0
1733824260000|2024-12-10 09:51:00|||||||||1
1733824280000|2024-12-10 09:51:20||146.84||146.89||146.89||146.84|11
1733824290000|2024-12-10 09:51:30||146.84||146.89||146.89||146.84|0
1733824300000|2024-12-10 09:51:40||146.84||146.89||146.89||146.84|0
1733824310000|2024-12-10 09:51:50|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|6
1733824320000|2024-12-10 09:52:00||146.84||146.89||146.89||146.84|0
1733824330000|2024-12-10 09:52:10|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|1
1733824340000|2024-12-10 09:52:20|146.92||146.92||146.92||146.92||0
1733824350000|2024-12-10 09:52:30|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|6
1733824370000|2024-12-10 09:52:50|146.97||146.92||146.97||146.92||0
1733824380000|2024-12-10 09:53:00||146.79||146.84||146.84||146.79|0
1733824390000|2024-12-10 09:53:10||146.79||146.84||146.84||146.79|1
1733824400000|2024-12-10 09:53:20|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|0
1733824410000|2024-12-10 09:53:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|12
1733824420000|2024-12-10 09:53:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|13
1733824430000|2024-12-10 09:53:50|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|0
1733824450000|2024-12-10 09:54:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|1
1733824490000|2024-12-10 09:54:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|16
1733824510000|2024-12-10 09:55:10|||||||||1
1733824520000|2024-12-10 09:55:20|147.02||147.02||147.02||147.02||4
1733824530000|2024-12-10 09:55:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|6
1733824560000|2024-12-10 09:56:00|||||||||9
1733824570000|2024-12-10 09:56:10|||||||||1
1733824610000|2024-12-10 09:56:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|73
1733824620000|2024-12-10 09:57:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|48
1733824630000|2024-12-10 09:57:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|3
1733824640000|2024-12-10 09:57:20|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|2
1733824660000|2024-12-10 09:57:40|||||||||4
1733824670000|2024-12-10 09:57:50|||||||||11
1733824680000|2024-12-10 09:58:00|147.07||147.02||147.07||147.02||11
1733824690000|2024-12-10 09:58:10|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1733824700000|2024-12-10 09:58:20|||||||||1
1733824710000|2024-12-10 09:58:30||146.94||146.94||146.94||146.94|7
1733824720000|2024-12-10 09:58:40||146.99||146.99||146.99||146.99|0
1733824740000|2024-12-10 09:59:00|147.12||147.07||147.12||147.07||2
1733824750000|2024-12-10 09:59:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1733824760000|2024-12-10 09:59:20|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|9
1733824770000|2024-12-10 09:59:30|147.07||147.07||147.07||147.07||0
1733824810000|2024-12-10 10:00:10||146.94||146.99||146.99||146.94|4
1733824820000|2024-12-10 10:00:20||146.94||146.94||146.99||146.94|1
1733824830000|2024-12-10 10:00:30||146.99||146.99||146.99||146.99|0
1733824840000|2024-12-10 10:00:40||146.94||146.99||146.99||146.94|0
1733824850000|2024-12-10 10:00:50|||||||||3
1733824870000|2024-12-10 10:01:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|1
1733824880000|2024-12-10 10:01:20|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|20
1733824890000|2024-12-10 10:01:30|147.12||147.12||147.12||147.12||0
1733824900000|2024-12-10 10:01:40|147.07||147.12||147.12||147.07||8
1733824910000|2024-12-10 10:01:50|147.07||147.07||147.07||147.07||0
1733824940000|2024-12-10 10:02:20|||||||||1
1733824950000|2024-12-10 10:02:30||146.94||146.99||146.99||146.94|3
1733824970000|2024-12-10 10:02:50|147.12||147.07||147.12||147.07||2
1733824980000|2024-12-10 10:03:00|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|0
1733824990000|2024-12-10 10:03:10|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|0
1733825000000|2024-12-10 10:03:20|||||||||1
1733825030000|2024-12-10 10:03:50|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|222
1733825040000|2024-12-10 10:04:00|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|188
1733825050000|2024-12-10 10:04:10||147.14||147.14||147.14||147.14|7
1733825070000|2024-12-10 10:04:30|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|80
1733825080000|2024-12-10 10:04:40||147.24||147.19||147.24||147.19|8
1733825090000|2024-12-10 10:04:50||147.24||147.19||147.24||147.19|10
1733825100000|2024-12-10 10:05:00|147.27|147.24|147.27|147.19|147.32|147.24|147.27|147.19|2
1733825130000|2024-12-10 10:05:30|||||||||1
1733825180000|2024-12-10 10:06:20|147.32||147.27||147.32||147.27||9
1733825190000|2024-12-10 10:06:30|||||||||1
1733825200000|2024-12-10 10:06:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|19
1733825240000|2024-12-10 10:07:20|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|25
1733825250000|2024-12-10 10:07:30|147.22|147.19|147.17|147.09|147.27|147.19|147.17|147.09|196
1733825270000|2024-12-10 10:07:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|16
1733825280000|2024-12-10 10:08:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|6
1733825290000|2024-12-10 10:08:10|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|135
1733825300000|2024-12-10 10:08:20|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|8
1733825310000|2024-12-10 10:08:30|147.12||147.12||147.12||147.12||3
1733825320000|2024-12-10 10:08:40|147.17|147.09|147.22|147.09|147.22|147.09|147.12|147.04|5
1733825330000|2024-12-10 10:08:50|147.17||147.22||147.22||147.17||0
1733825340000|2024-12-10 10:09:00|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|0
1733825350000|2024-12-10 10:09:10|||||||||123
1733825360000|2024-12-10 10:09:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|31
1733825370000|2024-12-10 10:09:30|147.27||147.22||147.27||147.22||8
1733825380000|2024-12-10 10:09:40|147.27||147.22||147.27||147.22||14
1733825390000|2024-12-10 10:09:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|5
1733825400000|2024-12-10 10:10:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1733825430000|2024-12-10 10:10:30||147.09||147.14||147.14||147.09|140
1733825440000|2024-12-10 10:10:40|||||||||1
1733825450000|2024-12-10 10:10:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|13
1733825460000|2024-12-10 10:11:00|147.27||147.22||147.27||147.22||10
1733825500000|2024-12-10 10:11:40|||||||||2
1733825510000|2024-12-10 10:11:50|||||||||4
1733825520000|2024-12-10 10:12:00|147.27||147.22||147.27||147.22||22
1733825530000|2024-12-10 10:12:10|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|1
1733825540000|2024-12-10 10:12:20|147.27||147.27||147.27||147.27||0
1733825550000|2024-12-10 10:12:30||147.19||147.14||147.19||147.14|0
1733825560000|2024-12-10 10:12:40||147.19||147.19||147.19||147.14|0
1733900460000|2024-12-11 07:01:00|146.44|146.37|146.77|146.69|146.82|146.74|146.44|146.37|93
1733900480000|2024-12-11 07:01:20|146.82||146.82||146.82||146.82||0
1733900490000|2024-12-11 07:01:30|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|8
1733900500000|2024-12-11 07:01:40||146.74||146.74||146.74||146.74|13
1733900560000|2024-12-11 07:02:40||146.79||146.74||146.79||146.74|2
1733900570000|2024-12-11 07:02:50||146.79||146.79||146.79||146.79|0
1733900600000|2024-12-11 07:03:20|146.92||146.92||146.92||146.92||0
1733900640000|2024-12-11 07:04:00||146.84||146.79||146.84||146.79|7
1733900690000|2024-12-11 07:04:50|146.97|146.84|146.97|146.84|146.97|146.84|146.97|146.84|32
1733900700000|2024-12-11 07:05:00|||||||||31
1733900730000|2024-12-11 07:05:30|146.92||146.92||146.92||146.92||7
1733900770000|2024-12-11 07:06:10|146.97||146.97||146.97||146.97||2
1733900840000|2024-12-11 07:07:20|146.92|146.89|146.92|146.79|146.92|146.89|146.92|146.79|185
1733900900000|2024-12-11 07:08:20|146.87||146.87||146.87||146.87||2
1733900950000|2024-12-11 07:09:10|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|0
1733900970000|2024-12-11 07:09:30|146.82||146.87||146.87||146.82||0
1733900980000|2024-12-11 07:09:40|146.82|146.69|146.82|146.74|146.82|146.74|146.82|146.69|23
1733900990000|2024-12-11 07:09:50|146.87||146.87||146.87||146.87||10
1733901000000|2024-12-11 07:10:00|146.82|146.64|146.77|146.64|146.82|146.64|146.77|146.64|5
1733901010000|2024-12-11 07:10:10|146.82|146.69|146.77|146.64|146.82|146.69|146.77|146.64|55
1733901020000|2024-12-11 07:10:20|146.82|146.69|146.82|146.69|146.82|146.69|146.82|146.69|50
1733901030000|2024-12-11 07:10:30||146.74||146.69||146.74||146.69|4
1733901040000|2024-12-11 07:10:40|146.77|146.64|146.72|146.64|146.77|146.64|146.72|146.59|5
1733901050000|2024-12-11 07:10:50||146.59||146.59||146.64||146.59|0
1733901060000|2024-12-11 07:11:00|146.67||146.67||146.67||146.67||0
1733901080000|2024-12-11 07:11:20|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|5
1733901090000|2024-12-11 07:11:30|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|7
1733901100000|2024-12-11 07:11:40|146.72||146.72||146.72||146.72||0
1733901150000|2024-12-11 07:12:30|||||||||3
1733901160000|2024-12-11 07:12:40||146.59||146.64||146.64||146.59|0
1733901180000|2024-12-11 07:13:00|146.77||146.77||146.77||146.77||4
1733901200000|2024-12-11 07:13:20|146.72||146.77||146.77||146.72||0
1733901210000|2024-12-11 07:13:30|146.72||146.77||146.77||146.72||0
1733901220000|2024-12-11 07:13:40|146.72||146.72||146.72||146.72||0
1733901240000|2024-12-11 07:14:00|146.77||146.77||146.77||146.77||6
1733901250000|2024-12-11 07:14:10|146.72||146.72||146.72||146.72||0
1733901260000|2024-12-11 07:14:20|146.77||146.77||146.77||146.77||6
1733901300000|2024-12-11 07:15:00|146.72||146.77||146.77||146.72||0
1733901310000|2024-12-11 07:15:10|||||||||18
1733901340000|2024-12-11 07:15:40|146.82|146.69|146.82|146.69|146.82|146.69|146.82|146.69|1
1733901370000|2024-12-11 07:16:10|146.77||146.77||146.77||146.77||0
1733901380000|2024-12-11 07:16:20||146.64||146.64||146.64||146.64|0
1733901400000|2024-12-11 07:16:40|146.72||146.72||146.72||146.72||0
1733901410000|2024-12-11 07:16:50||146.59||146.59||146.59||146.59|0
1733901420000|2024-12-11 07:17:00||146.64||146.59||146.64||146.59|0
1733901450000|2024-12-11 07:17:30||146.64||146.64||146.64||146.64|0
1733901600000|2024-12-11 07:20:00|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|3
1733901640000|2024-12-11 07:20:40|146.72||146.72||146.72||146.72||0
1733901730000|2024-12-11 07:22:10|146.77||146.77||146.77||146.77||3
1733901740000|2024-12-11 07:22:20||146.69||146.69||146.69||146.69|25
1733901840000|2024-12-11 07:24:00||146.64||146.64||146.64||146.64|0
1733901850000|2024-12-11 07:24:10|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|4
1733901900000|2024-12-11 07:25:00|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|24
1733901910000|2024-12-11 07:25:10|146.67||146.67||146.67||146.67||25
1733901940000|2024-12-11 07:25:40|146.62||146.62||146.62||146.62||0
1733901960000|2024-12-11 07:26:00|||||||||51
1733902100000|2024-12-11 07:28:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733902150000|2024-12-11 07:29:10|146.72||146.72||146.72||146.72||13
1733902170000|2024-12-11 07:29:30||146.64||146.64||146.64||146.64|0
1733902190000|2024-12-11 07:29:50|146.77||146.72||146.77||146.72||36
1733902200000|2024-12-11 07:30:00|146.77||146.77||146.77||146.77||3
1733902230000|2024-12-11 07:30:30||146.69||146.69||146.69||146.69|0
1733902250000|2024-12-11 07:30:50||146.64||146.64||146.64||146.64|0
1733902300000|2024-12-11 07:31:40|146.72||146.72||146.72||146.72||0
1733902410000|2024-12-11 07:33:30||146.59||146.59||146.59||146.59|0
1733902470000|2024-12-11 07:34:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|25
1733902530000|2024-12-11 07:35:30||146.49||146.54||146.54||146.49|0
1733902600000|2024-12-11 07:36:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|13
1733902610000|2024-12-11 07:36:50||146.44||146.44||146.44||146.44|15
1733902620000|2024-12-11 07:37:00|146.52||146.52||146.52||146.52||0
1733902630000|2024-12-11 07:37:10|146.57||146.57||146.57||146.57||6
1733902650000|2024-12-11 07:37:30||146.49||146.49||146.49||146.49|0
1733902660000|2024-12-11 07:37:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1733902710000|2024-12-11 07:38:30|||||||||10
1733902720000|2024-12-11 07:38:40||146.49||146.49||146.49||146.49|10
1733902730000|2024-12-11 07:38:50||146.54||146.54||146.54||146.54|0
1733902750000|2024-12-11 07:39:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|78
1733902760000|2024-12-11 07:39:20||146.54||146.54||146.54||146.54|5
1733902790000|2024-12-11 07:39:50|146.62||146.62||146.62||146.62||0
1733902820000|2024-12-11 07:40:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733902850000|2024-12-11 07:40:50|146.72||146.72||146.72||146.72||6
1733902890000|2024-12-11 07:41:30|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|12
1733902900000|2024-12-11 07:41:40||146.69||146.64||146.69||146.64|7
1733903010000|2024-12-11 07:43:30|146.72|146.59|146.77|146.64|146.77|146.64|146.72|146.59|17
1733903020000|2024-12-11 07:43:40|146.72||146.72||146.72||146.72||7
1733903030000|2024-12-11 07:43:50||146.59||146.59||146.59||146.59|0
1733903040000|2024-12-11 07:44:00|146.67||146.72||146.72||146.67||1
1733903050000|2024-12-11 07:44:10||146.64||146.64||146.64||146.64|0
1733903080000|2024-12-11 07:44:40|||||||||2
1733903090000|2024-12-11 07:44:50|||||||||7
1733903110000|2024-12-11 07:45:10|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|50
1733903130000|2024-12-11 07:45:30|146.62||146.62||146.62||146.62||0
1733903140000|2024-12-11 07:45:40|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|1
1733903220000|2024-12-11 07:47:00|146.62||146.67||146.67||146.62||5
1733903260000|2024-12-11 07:47:40||146.59||146.59||146.59||146.59|0
1733903300000|2024-12-11 07:48:20|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|15
1733903310000|2024-12-11 07:48:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|101
1733903340000|2024-12-11 07:49:00|146.67||146.62||146.67||146.62||2
1733903350000|2024-12-11 07:49:10|146.67||146.62||146.67||146.62||5
1733903370000|2024-12-11 07:49:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1733903440000|2024-12-11 07:50:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1733903450000|2024-12-11 07:50:50|146.67||146.62||146.67||146.62||0
1733903470000|2024-12-11 07:51:10|146.67||146.67||146.67||146.67||0
1733903500000|2024-12-11 07:51:40|146.62||146.62||146.62||146.62||0
1733903570000|2024-12-11 07:52:50||146.49||146.54||146.54||146.49|0
1733903640000|2024-12-11 07:54:00|146.67||146.67||146.67||146.67||4
1733903650000|2024-12-11 07:54:10||146.59||146.59||146.59||146.59|0
1733903670000|2024-12-11 07:54:30|146.72||146.72||146.72||146.72||0
1733903680000|2024-12-11 07:54:40||146.64||146.64||146.64||146.64|0
1733903710000|2024-12-11 07:55:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1733903800000|2024-12-11 07:56:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1733903810000|2024-12-11 07:56:50||146.59||146.59||146.59||146.59|0
1733903820000|2024-12-11 07:57:00|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|43
1733903910000|2024-12-11 07:58:30|||||||||1
1733903930000|2024-12-11 07:58:50|||||||||1
1733903940000|2024-12-11 07:59:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|29
1733903950000|2024-12-11 07:59:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|1
1733903960000|2024-12-11 07:59:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|15
1733903980000|2024-12-11 07:59:40|||||||||33
1733903990000|2024-12-11 07:59:50|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|43
1733904000000|2024-12-11 08:00:00|146.77|146.69|146.82|146.74|146.87|146.79|146.77|146.64|124
1733904010000|2024-12-11 08:00:10|146.87|146.79|146.92|146.84|146.92|146.84|146.82|146.74|234
1733904020000|2024-12-11 08:00:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|69
1733904030000|2024-12-11 08:00:30|146.97|146.89|146.82|146.74|146.97|146.89|146.82|146.74|46
1733904040000|2024-12-11 08:00:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|51
1733904050000|2024-12-11 08:00:50|146.82|146.74|146.82|146.74|146.87|146.74|146.77|146.69|33
1733904060000|2024-12-11 08:01:00|146.87|146.79|146.87|146.79|146.97|146.84|146.87|146.74|58
1733904070000|2024-12-11 08:01:10|146.92|146.74|146.87|146.79|146.92|146.79|146.87|146.74|38
1733904080000|2024-12-11 08:01:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|147
1733904090000|2024-12-11 08:01:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|19
1733904100000|2024-12-11 08:01:40|146.92|146.74|146.92|146.84|146.92|146.84|146.92|146.74|24
1733904110000|2024-12-11 08:01:50|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|115
1733904120000|2024-12-11 08:02:00|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|29
1733904130000|2024-12-11 08:02:10|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|8
1733904140000|2024-12-11 08:02:20|146.92|146.84|147.07|146.94|147.07|146.94|146.92|146.84|33
1733904150000|2024-12-11 08:02:30|147.12|146.99|147.07|146.99|147.12|147.04|147.07|146.99|28
1733904160000|2024-12-11 08:02:40|147.12|147.04|147.17|147.04|147.17|147.09|147.07|146.99|138
1733904170000|2024-12-11 08:02:50|147.12|147.09|147.17|147.09|147.22|147.14|147.12|147.09|29
1733904180000|2024-12-11 08:03:00|147.22|147.14|147.27|147.19|147.27|147.19|147.17|147.14|13
1733904190000|2024-12-11 08:03:10|||||||||59
1733904200000|2024-12-11 08:03:20|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|24
1733904210000|2024-12-11 08:03:30||147.14||147.19||147.19||147.14|5
1733904220000|2024-12-11 08:03:40|147.32|147.14|147.27|147.19|147.32|147.19|147.27|147.14|12
1733904230000|2024-12-11 08:03:50|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|11
1733904240000|2024-12-11 08:04:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|11
1733904250000|2024-12-11 08:04:10|147.27|147.19|147.27|147.14|147.32|147.19|147.27|147.14|26
1733904260000|2024-12-11 08:04:20|147.22|147.19|147.32|147.19|147.32|147.24|147.22|147.14|285
1733904270000|2024-12-11 08:04:30|147.27|147.14|147.27|147.19|147.27|147.19|147.27|147.14|13
1733904280000|2024-12-11 08:04:40|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|6
1733904290000|2024-12-11 08:04:50|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|6
1733904300000|2024-12-11 08:05:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|26
1733904310000|2024-12-11 08:05:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|41
1733904320000|2024-12-11 08:05:20|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|8
1733904330000|2024-12-11 08:05:30|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|17
1733904340000|2024-12-11 08:05:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|27
1733904350000|2024-12-11 08:05:50||146.94||146.99||146.99||146.94|72
1733904360000|2024-12-11 08:06:00|147.02|146.94|146.92|146.84|147.02|146.94|146.92|146.84|25
1733904370000|2024-12-11 08:06:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|32
1733904380000|2024-12-11 08:06:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|21
1733904390000|2024-12-11 08:06:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1733904400000|2024-12-11 08:06:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|37
1733904410000|2024-12-11 08:06:50|147.07|146.99|147.02|146.89|147.07|146.99|146.97|146.89|29
1733904420000|2024-12-11 08:07:00|146.97|146.94|147.07|146.94|147.07|146.99|146.97|146.89|19
1733904430000|2024-12-11 08:07:10||146.99||146.99||146.99||146.94|4
1733904440000|2024-12-11 08:07:20|147.12||147.07||147.12||147.07||26
1733904450000|2024-12-11 08:07:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|11
1733904460000|2024-12-11 08:07:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|32
1733904470000|2024-12-11 08:07:50|147.12|147.04|147.12|146.99|147.12|147.04|147.07|146.99|10
1733904480000|2024-12-11 08:08:00|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|7
1733904490000|2024-12-11 08:08:10|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|16
1733904500000|2024-12-11 08:08:20|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|15
1733904510000|2024-12-11 08:08:30|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|14
1733904520000|2024-12-11 08:08:40|147.12|146.99|147.07|146.99|147.12|146.99|147.07|146.99|14
1733904530000|2024-12-11 08:08:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|32
1733904540000|2024-12-11 08:09:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|19
1733904550000|2024-12-11 08:09:10|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|7
1733904560000|2024-12-11 08:09:20|147.17|147.09|147.07|146.99|147.17|147.09|147.07|146.99|10
1733904570000|2024-12-11 08:09:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|9
1733904580000|2024-12-11 08:09:40|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|29
1733904590000|2024-12-11 08:09:50|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.94|9
1733904600000|2024-12-11 08:10:00|147.17|146.99|147.07|146.99|147.17|147.04|147.07|146.99|20
1733904610000|2024-12-11 08:10:10|||||||||11
1733904620000|2024-12-11 08:10:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1733904630000|2024-12-11 08:10:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|12
1733904640000|2024-12-11 08:10:40|147.07||147.02||147.07||147.02||2
1733904650000|2024-12-11 08:10:50|147.07||147.07||147.07||147.02||19
1733904660000|2024-12-11 08:11:00|147.02|146.99|146.92|146.84|147.07|146.99|146.92|146.84|89
1733904670000|2024-12-11 08:11:10|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|21
1733904680000|2024-12-11 08:11:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|11
1733904690000|2024-12-11 08:11:30|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|6
1733904700000|2024-12-11 08:11:40|146.97|146.79|146.92|146.79|146.97|146.84|146.87|146.79|29
1733904710000|2024-12-11 08:11:50|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|9
1733904720000|2024-12-11 08:12:00|||||||||3
1733904730000|2024-12-11 08:12:10|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|33
1733904740000|2024-12-11 08:12:20|146.77||146.82||146.82||146.77||2
1733904750000|2024-12-11 08:12:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|0
1733904760000|2024-12-11 08:12:40|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|5
1733904770000|2024-12-11 08:12:50|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|0
1733904780000|2024-12-11 08:13:00|146.77|146.74|146.82|146.74|146.87|146.74|146.77|146.69|12
1733904790000|2024-12-11 08:13:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|4
1733904800000|2024-12-11 08:13:20|146.87||146.82||146.87||146.82||0
1733904810000|2024-12-11 08:13:30|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|19
1733904820000|2024-12-11 08:13:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|6
1733904840000|2024-12-11 08:14:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|8
1733904850000|2024-12-11 08:14:10|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|20
1733904860000|2024-12-11 08:14:20|147.02||146.97||147.02||146.97||0
1733904870000|2024-12-11 08:14:30|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|8
1733904880000|2024-12-11 08:14:40|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|26
1733904890000|2024-12-11 08:14:50|146.92||146.87||146.92||146.87||3
1733904900000|2024-12-11 08:15:00|146.92|146.84|146.82|146.74|146.92|146.84|146.82|146.74|7
1733904910000|2024-12-11 08:15:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|58
1733904920000|2024-12-11 08:15:20|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|12
1733904930000|2024-12-11 08:15:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|20
1733904950000|2024-12-11 08:15:50|146.77||146.72||146.77||146.72||3
1733904960000|2024-12-11 08:16:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|29
1733904970000|2024-12-11 08:16:10||146.64||146.64||146.64||146.59|3
1733904980000|2024-12-11 08:16:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1733904990000|2024-12-11 08:16:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|5
1733905000000|2024-12-11 08:16:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|8
1733905010000|2024-12-11 08:16:50|146.87|146.69|146.87|146.79|146.87|146.79|146.87|146.69|6
1733905020000|2024-12-11 08:17:00|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|2
1733905030000|2024-12-11 08:17:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|10
1733905040000|2024-12-11 08:17:20|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|4
1733905050000|2024-12-11 08:17:30|146.77||146.77||146.82||146.77||0
1733905070000|2024-12-11 08:17:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|23
1733905080000|2024-12-11 08:18:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|21
1733905090000|2024-12-11 08:18:10|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|3
1733905100000|2024-12-11 08:18:20||146.69||146.69||146.69||146.69|1
1733905110000|2024-12-11 08:18:30|146.82||146.77||146.82||146.77||11
1733905120000|2024-12-11 08:18:40|146.82||146.82||146.82||146.77||25
1733905130000|2024-12-11 08:18:50|146.77||146.77||146.82||146.77||0
1733905140000|2024-12-11 08:19:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|177
1733905150000|2024-12-11 08:19:10|146.62|146.54|146.67|146.59|146.72|146.59|146.62|146.54|62
1733905160000|2024-12-11 08:19:20|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|6
1733905170000|2024-12-11 08:19:30|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|62
1733905180000|2024-12-11 08:19:40|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|0
1733905190000|2024-12-11 08:19:50|||||||||58
1733905200000|2024-12-11 08:20:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|15
1733905210000|2024-12-11 08:20:10|||||||||1
1733905220000|2024-12-11 08:20:20|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|14
1733905230000|2024-12-11 08:20:30|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|18
1733905240000|2024-12-11 08:20:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|38
1733905250000|2024-12-11 08:20:50|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.54|19
1733905260000|2024-12-11 08:21:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|25
1733905270000|2024-12-11 08:21:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|23
1733905280000|2024-12-11 08:21:20|146.77||146.72||146.77||146.72||23
1733905290000|2024-12-11 08:21:30|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|1
1733905300000|2024-12-11 08:21:40|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|115
1733905320000|2024-12-11 08:22:00|146.72||146.67||146.72||146.67||6
1733905330000|2024-12-11 08:22:10|||||||||34
1733905340000|2024-12-11 08:22:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|4
1733905350000|2024-12-11 08:22:30|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|0
1733905360000|2024-12-11 08:22:40|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|3
1733905370000|2024-12-11 08:22:50|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|49
1733905380000|2024-12-11 08:23:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|39
1733905390000|2024-12-11 08:23:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|11
1733905400000|2024-12-11 08:23:20|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.59|25
1733905410000|2024-12-11 08:23:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|178
1733905420000|2024-12-11 08:23:40||146.64||146.69||146.69||146.64|10
1733905430000|2024-12-11 08:23:50|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|3
1733905440000|2024-12-11 08:24:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|19
1733905460000|2024-12-11 08:24:20|||||||||4
1733905470000|2024-12-11 08:24:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|14
1733905490000|2024-12-11 08:24:50|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|62
1733905500000|2024-12-11 08:25:00|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|7
1733905510000|2024-12-11 08:25:10|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|39
1733905520000|2024-12-11 08:25:20|146.92||146.92||146.92||146.92||1
1733905530000|2024-12-11 08:25:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733905540000|2024-12-11 08:25:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|23
1733905550000|2024-12-11 08:25:50|146.82|146.64|146.72|146.64|146.82|146.64|146.72|146.64|49
1733905560000|2024-12-11 08:26:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|9
1733905570000|2024-12-11 08:26:10|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|5
1733905580000|2024-12-11 08:26:20|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|2
1733905590000|2024-12-11 08:26:30|||||||||1
1733905620000|2024-12-11 08:27:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|15
1733905630000|2024-12-11 08:27:10|146.72||146.72||146.72||146.72||1
1733905640000|2024-12-11 08:27:20|146.67|146.54|146.67|146.54|146.72|146.54|146.62|146.54|126
1733905650000|2024-12-11 08:27:30|146.62||146.62||146.67||146.62||1
1733905660000|2024-12-11 08:27:40|146.67||146.62||146.67||146.62||1
1733905680000|2024-12-11 08:28:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|2
1733905690000|2024-12-11 08:28:10|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|14
1733905700000|2024-12-11 08:28:20||146.59||146.59||146.59||146.54|0
1733905710000|2024-12-11 08:28:30|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|1
1733905720000|2024-12-11 08:28:40|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|5
1733905730000|2024-12-11 08:28:50|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|2
1733905740000|2024-12-11 08:29:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|13
1733905750000|2024-12-11 08:29:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|30
1733905760000|2024-12-11 08:29:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|7
1733905770000|2024-12-11 08:29:30|||||||||1
1733905780000|2024-12-11 08:29:40|||||||||1
1733905790000|2024-12-11 08:29:50||146.49||146.54||146.54||146.49|10
1733905800000|2024-12-11 08:30:00|146.67|146.49|146.67|146.59|146.67|146.59|146.62|146.49|2
1733905810000|2024-12-11 08:30:10|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|0
1733905830000|2024-12-11 08:30:30|146.72||146.67||146.72||146.67||8
1733905850000|2024-12-11 08:30:50|146.72||146.72||146.72||146.67||0
1733905860000|2024-12-11 08:31:00|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|8
1733905870000|2024-12-11 08:31:10||146.64||146.64||146.64||146.59|0
1733905880000|2024-12-11 08:31:20|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|6
1733905890000|2024-12-11 08:31:30|146.77||146.72||146.77||146.72||0
1733905900000|2024-12-11 08:31:40|||||||||1
1733905910000|2024-12-11 08:31:50|146.77||146.77||146.77||146.77||21
1733905920000|2024-12-11 08:32:00|146.72|146.69|146.77|146.69|146.82|146.69|146.72|146.69|0
1733905930000|2024-12-11 08:32:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|29
1733905940000|2024-12-11 08:32:20||146.74||146.79||146.79||146.74|10
1733905950000|2024-12-11 08:32:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|17
1733905960000|2024-12-11 08:32:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|100
1733905980000|2024-12-11 08:33:00||146.74||146.79||146.79||146.74|24
1733905990000|2024-12-11 08:33:10|||||||||11
1733906000000|2024-12-11 08:33:20|146.92||146.87||146.92||146.87||0
1733906010000|2024-12-11 08:33:30|146.92||146.87||146.92||146.87||0
1733906020000|2024-12-11 08:33:40|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|2
1733906030000|2024-12-11 08:33:50|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|36
1733906040000|2024-12-11 08:34:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|4
1733906050000|2024-12-11 08:34:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|11
1733906060000|2024-12-11 08:34:20|146.97||146.92||146.97||146.92||0
1733906070000|2024-12-11 08:34:30|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|0
1733906080000|2024-12-11 08:34:40|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|2
1733906100000|2024-12-11 08:35:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|7
1733906110000|2024-12-11 08:35:10|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|14
1733906120000|2024-12-11 08:35:20||146.89||146.89||146.89||146.84|0
1733906130000|2024-12-11 08:35:30|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|2
1733906140000|2024-12-11 08:35:40|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|0
1733906150000|2024-12-11 08:35:50|146.97||146.92||146.97||146.92||5
1733906160000|2024-12-11 08:36:00|146.97||146.92||146.97||146.92||6
1733906170000|2024-12-11 08:36:10|146.97||146.92||146.97||146.92||2
1733906180000|2024-12-11 08:36:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1733906200000|2024-12-11 08:36:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|30
1733906210000|2024-12-11 08:36:50||146.89||146.89||146.89||146.89|3
1733906220000|2024-12-11 08:37:00|146.97||146.97||146.97||146.97||3
1733906230000|2024-12-11 08:37:10|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|9
1733906240000|2024-12-11 08:37:20|146.97||147.02||147.02||146.97||0
1733906250000|2024-12-11 08:37:30|146.97||146.97||147.02||146.97||0
1733906260000|2024-12-11 08:37:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733906270000|2024-12-11 08:37:50|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|9
1733906280000|2024-12-11 08:38:00|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|15
1733906290000|2024-12-11 08:38:10|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|0
1733906300000|2024-12-11 08:38:20|147.02||147.02||147.02||146.97||1
1733906310000|2024-12-11 08:38:30|146.97||147.02||147.02||146.97||0
1733906320000|2024-12-11 08:38:40||146.94||146.94||146.94||146.94|0
1733906330000|2024-12-11 08:38:50||146.89||146.94||146.94||146.89|6
1733906340000|2024-12-11 08:39:00|147.07||147.07||147.07||147.02||10
1733906350000|2024-12-11 08:39:10|147.02||147.02||147.02||147.02||0
1733906360000|2024-12-11 08:39:20||146.89||146.89||146.94||146.89|7
1733906370000|2024-12-11 08:39:30|146.97||147.02||147.02||146.97||1
1733906380000|2024-12-11 08:39:40|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|0
1733906390000|2024-12-11 08:39:50|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|5
1733906400000|2024-12-11 08:40:00|146.97||146.97||146.97||146.97||1
1733906410000|2024-12-11 08:40:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|22
1733906420000|2024-12-11 08:40:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733906430000|2024-12-11 08:40:30|146.87||146.82||146.87||146.82||0
1733906440000|2024-12-11 08:40:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1733906450000|2024-12-11 08:40:50|146.92||146.87||146.92||146.87||3
1733906460000|2024-12-11 08:41:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|21
1733906470000|2024-12-11 08:41:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1733906480000|2024-12-11 08:41:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|1
1733906490000|2024-12-11 08:41:30|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|2
1733906520000|2024-12-11 08:42:00|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|20
1733906530000|2024-12-11 08:42:10||146.99||146.99||146.99||146.99|0
1733906550000|2024-12-11 08:42:30||146.94||146.94||146.94||146.94|5
1733906560000|2024-12-11 08:42:40|147.02||147.02||147.02||147.02||1
1733906570000|2024-12-11 08:42:50|147.07||147.07||147.07||147.02||6
1733906580000|2024-12-11 08:43:00|147.02|146.99|147.12|147.04|147.12|147.04|147.02|146.99|9
1733906610000|2024-12-11 08:43:30|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|1
1733906620000|2024-12-11 08:43:40|147.17||147.12||147.17||147.12||0
1733906630000|2024-12-11 08:43:50||146.99||146.99||147.04||146.99|3
1733906640000|2024-12-11 08:44:00|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|0
1733906650000|2024-12-11 08:44:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|44
1733906670000|2024-12-11 08:44:30|147.07||147.07||147.07||147.07||22
1733906680000|2024-12-11 08:44:40|147.02||147.07||147.07||147.02||1
1733906690000|2024-12-11 08:44:50|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1733906700000|2024-12-11 08:45:00||146.94||146.99||146.99||146.94|3
1733906710000|2024-12-11 08:45:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|81
1733906720000|2024-12-11 08:45:20|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|15
1733906750000|2024-12-11 08:45:50|||||||||10
1733906760000|2024-12-11 08:46:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|24
1733906770000|2024-12-11 08:46:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|9
1733906780000|2024-12-11 08:46:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|2
1733906790000|2024-12-11 08:46:30||146.84||146.84||146.84||146.84|1
1733906800000|2024-12-11 08:46:40|146.92||146.92||146.92||146.92||0
1733906810000|2024-12-11 08:46:50|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|22
1733906820000|2024-12-11 08:47:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|25
1733906830000|2024-12-11 08:47:10|||||||||5
1733906840000|2024-12-11 08:47:20|146.87||146.82||146.87||146.82||0
1733906850000|2024-12-11 08:47:30|146.87||146.82||146.87||146.82||1
1733906860000|2024-12-11 08:47:40|146.87||146.87||146.87||146.82||0
1733906870000|2024-12-11 08:47:50|146.82|146.69|146.82|146.69|146.82|146.74|146.82|146.69|112
1733906880000|2024-12-11 08:48:00|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|103
1733906890000|2024-12-11 08:48:10|||||||||4
1733906900000|2024-12-11 08:48:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|146
1733906910000|2024-12-11 08:48:30|||||||||119
1733906920000|2024-12-11 08:48:40|||||||||203
1733906930000|2024-12-11 08:48:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|47
1733906940000|2024-12-11 08:49:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|20
1733906950000|2024-12-11 08:49:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1733906960000|2024-12-11 08:49:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|40
1733907000000|2024-12-11 08:50:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|246
1733907010000|2024-12-11 08:50:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|11
1733907020000|2024-12-11 08:50:20|||||||||1
1733907030000|2024-12-11 08:50:30|||||||||2
1733907080000|2024-12-11 08:51:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|21
1733907090000|2024-12-11 08:51:30|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|13
1733907100000|2024-12-11 08:51:40|146.92||146.87||146.92||146.87||2
1733907110000|2024-12-11 08:51:50|146.92||146.92||146.92||146.92||1
1733907120000|2024-12-11 08:52:00|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|2
1733907130000|2024-12-11 08:52:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|21
1733907140000|2024-12-11 08:52:20|147.02||146.97||147.02||146.97||1
1733907150000|2024-12-11 08:52:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|17
1733907160000|2024-12-11 08:52:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733907170000|2024-12-11 08:52:50|147.02||146.97||147.02||146.97||0
1733907180000|2024-12-11 08:53:00|147.02||146.97||147.02||146.97||10
1733907190000|2024-12-11 08:53:10|147.02||146.97||147.02||146.97||0
1733907210000|2024-12-11 08:53:30|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|14
1733907230000|2024-12-11 08:53:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733907240000|2024-12-11 08:54:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1733907250000|2024-12-11 08:54:10|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|3
1733907270000|2024-12-11 08:54:30|||||||||1
1733907290000|2024-12-11 08:54:50|146.97||146.92||146.97||146.92||0
1733907300000|2024-12-11 08:55:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|6
1733907310000|2024-12-11 08:55:10||146.79||146.79||146.79||146.79|7
1733907320000|2024-12-11 08:55:20||146.84||146.84||146.84||146.84|4
1733907330000|2024-12-11 08:55:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|15
1733907340000|2024-12-11 08:55:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1733907350000|2024-12-11 08:55:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733907360000|2024-12-11 08:56:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|22
1733907370000|2024-12-11 08:56:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1733907380000|2024-12-11 08:56:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733907390000|2024-12-11 08:56:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|7
1733907400000|2024-12-11 08:56:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733907410000|2024-12-11 08:56:50|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|1
1733907420000|2024-12-11 08:57:00||146.84||146.79||146.84||146.79|0
1733907430000|2024-12-11 08:57:10||146.84||146.84||146.84||146.84|0
1733907450000|2024-12-11 08:57:30||146.79||146.84||146.84||146.79|30
1733907460000|2024-12-11 08:57:40||146.79||146.84||146.84||146.79|1
1733907470000|2024-12-11 08:57:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1733907490000|2024-12-11 08:58:10|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|13
1733907500000|2024-12-11 08:58:20|146.92||146.97||146.97||146.92||0
1733907510000|2024-12-11 08:58:30||146.89||146.89||146.89||146.89|0
1733907540000|2024-12-11 08:59:00|||||||||2
1733907550000|2024-12-11 08:59:10|||||||||2
1733907580000|2024-12-11 08:59:40|||||||||1
1733907600000|2024-12-11 09:00:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|24
1733907610000|2024-12-11 09:00:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|2
1733907620000|2024-12-11 09:00:20|147.02|146.84|146.97|146.89|147.02|146.89|146.97|146.84|16
1733907630000|2024-12-11 09:00:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|1
1733907650000|2024-12-11 09:00:50||146.89||146.94||146.94||146.89|2
1733907660000|2024-12-11 09:01:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|9
1733907710000|2024-12-11 09:01:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|3
1733907720000|2024-12-11 09:02:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|22
1733907750000|2024-12-11 09:02:30|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|34
1733907760000|2024-12-11 09:02:40||146.79||146.74||146.79||146.74|1
1733907770000|2024-12-11 09:02:50|146.82||146.82||146.82||146.82||1
1733907780000|2024-12-11 09:03:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|38
1733907790000|2024-12-11 09:03:10|||||||||1
1733907800000|2024-12-11 09:03:20||146.74||146.79||146.79||146.74|0
1733907810000|2024-12-11 09:03:30|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|52
1733907830000|2024-12-11 09:03:50|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|632
1733907840000|2024-12-11 09:04:00|146.87||146.87||146.87||146.82||653
1733907850000|2024-12-11 09:04:10||146.79||146.79||146.79||146.74|286
1733907860000|2024-12-11 09:04:20|146.92||146.92||146.92||146.92||19
1733907870000|2024-12-11 09:04:30|146.87|146.84|146.92|146.79|146.92|146.84|146.87|146.79|14
1733907880000|2024-12-11 09:04:40||146.84||146.84||146.84||146.84|1
1733907900000|2024-12-11 09:05:00|146.87|146.79|146.92|146.84|146.97|146.84|146.87|146.79|10
1733907910000|2024-12-11 09:05:10||146.79||146.84||146.84||146.79|0
1733907940000|2024-12-11 09:05:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733907950000|2024-12-11 09:05:50|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|22
1733907960000|2024-12-11 09:06:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|206
1733907980000|2024-12-11 09:06:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|2
1733907990000|2024-12-11 09:06:30|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|17
1733908020000|2024-12-11 09:07:00|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|29
1733908030000|2024-12-11 09:07:10|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|107
1733908040000|2024-12-11 09:07:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1733908050000|2024-12-11 09:07:30|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|95
1733908060000|2024-12-11 09:07:40||146.99||146.94||146.99||146.94|5
1733908070000|2024-12-11 09:07:50|147.02||147.07||147.07||147.02||0
1733908080000|2024-12-11 09:08:00|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|126
1733908090000|2024-12-11 09:08:10|||||||||4
1733908110000|2024-12-11 09:08:30|147.07||147.07||147.07||147.02||4
1733908120000|2024-12-11 09:08:40||146.99||146.99||146.99||146.94|1
1733908130000|2024-12-11 09:08:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|11
1733908140000|2024-12-11 09:09:00|||||||||3
1733908150000|2024-12-11 09:09:10|||||||||2
1733908160000|2024-12-11 09:09:20|147.07||147.07||147.07||147.02||1
1733908170000|2024-12-11 09:09:30|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|0
1733908180000|2024-12-11 09:09:40|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1733908200000|2024-12-11 09:10:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|11
1733908210000|2024-12-11 09:10:10|||||||||1
1733908220000|2024-12-11 09:10:20||146.89||146.94||146.94||146.89|10
1733908230000|2024-12-11 09:10:30|147.07||147.07||147.07||147.07||67
1733908240000|2024-12-11 09:10:40|147.02||147.02||147.02||147.02||0
1733908250000|2024-12-11 09:10:50||146.89||146.94||146.94||146.89|34
1733908260000|2024-12-11 09:11:00|146.97|146.89|146.87|146.79|146.97|146.89|146.87|146.79|37
1733908270000|2024-12-11 09:11:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|34
1733908290000|2024-12-11 09:11:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|12
1733908300000|2024-12-11 09:11:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|39
1733908310000|2024-12-11 09:11:50||146.84||146.89||146.89||146.84|249
1733908320000|2024-12-11 09:12:00|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|1033
1733908330000|2024-12-11 09:12:10||146.89||146.89||146.89||146.84|1
1733908340000|2024-12-11 09:12:20||146.84||146.89||146.89||146.84|0
1733908350000|2024-12-11 09:12:30|147.02||146.97||147.02||146.97||9
1733908370000|2024-12-11 09:12:50|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|7
1733908380000|2024-12-11 09:13:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|15
1733908400000|2024-12-11 09:13:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|17
1733908420000|2024-12-11 09:13:40|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.99|1
1733908430000|2024-12-11 09:13:50|147.12||147.07||147.12||147.07||0
1733908440000|2024-12-11 09:14:00|147.12||147.07||147.12||147.07||1
1733908460000|2024-12-11 09:14:20|||||||||2
1733908480000|2024-12-11 09:14:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|16
1733908490000|2024-12-11 09:14:50|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|2
1733908500000|2024-12-11 09:15:00|147.22|147.14|147.22|147.14|147.27|147.14|147.17|147.14|13
1733908510000|2024-12-11 09:15:10|147.27||147.22||147.27||147.22||0
1733908520000|2024-12-11 09:15:20|||||||||1
1733908550000|2024-12-11 09:15:50||147.09||147.14||147.14||147.09|2
1733908560000|2024-12-11 09:16:00|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|7
1733908580000|2024-12-11 09:16:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|9
1733908590000|2024-12-11 09:16:30|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|45
1733908600000|2024-12-11 09:16:40|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|1
1733908610000|2024-12-11 09:16:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1733908620000|2024-12-11 09:17:00||146.99||147.04||147.04||146.99|1
1733908630000|2024-12-11 09:17:10|147.17||147.12||147.17||147.12||5
1733908650000|2024-12-11 09:17:30|||||||||1
1733908660000|2024-12-11 09:17:40||146.99||146.99||147.04||146.99|0
1733908670000|2024-12-11 09:17:50||147.04||147.04||147.04||146.99|0
1733908680000|2024-12-11 09:18:00|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|7
1733908690000|2024-12-11 09:18:10|147.07||147.07||147.12||147.07||0
1733908700000|2024-12-11 09:18:20|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1733908710000|2024-12-11 09:18:30||146.99||146.99||147.04||146.99|1
1733908720000|2024-12-11 09:18:40|147.07||147.07||147.12||147.07||13
1733908740000|2024-12-11 09:19:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|31
1733908760000|2024-12-11 09:19:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|23
1733908770000|2024-12-11 09:19:30|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|1
1733908780000|2024-12-11 09:19:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|21
1733908800000|2024-12-11 09:20:00||146.89||146.89||146.89||146.89|2
1733908810000|2024-12-11 09:20:10||146.94||146.94||146.94||146.89|0
1733908820000|2024-12-11 09:20:20||146.89||146.94||146.94||146.89|0
1733908830000|2024-12-11 09:20:30|||||||||9
1733908850000|2024-12-11 09:20:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|32
1733908860000|2024-12-11 09:21:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|19
1733908870000|2024-12-11 09:21:10||146.79||146.79||146.79||146.79|1
1733908880000|2024-12-11 09:21:20||146.84||146.84||146.84||146.84|0
1733908890000|2024-12-11 09:21:30||146.79||146.84||146.84||146.79|8
1733908900000|2024-12-11 09:21:40||146.79||146.84||146.84||146.79|8
1733908920000|2024-12-11 09:22:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|38
1733908960000|2024-12-11 09:22:40|||||||||1
1733908970000|2024-12-11 09:22:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733908980000|2024-12-11 09:23:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|7
1733908990000|2024-12-11 09:23:10|146.97||146.97||146.97||146.92||5
1733909000000|2024-12-11 09:23:20|147.02|146.89|146.97|146.89|147.02|146.94|146.97|146.89|1
1733909010000|2024-12-11 09:23:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1733909020000|2024-12-11 09:23:40|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|8
1733909030000|2024-12-11 09:23:50|147.02||146.97||147.02||146.97||0
1733909040000|2024-12-11 09:24:00|147.02||146.97||147.02||146.97||3
1733909080000|2024-12-11 09:24:40|147.02||146.97||147.02||146.97||15
1733909090000|2024-12-11 09:24:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|2
1733909100000|2024-12-11 09:25:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|119
1733909110000|2024-12-11 09:25:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1733909120000|2024-12-11 09:25:20|||||||||20
1733909130000|2024-12-11 09:25:30||146.84||146.89||146.89||146.84|2
1733909140000|2024-12-11 09:25:40||146.84||146.89||146.89||146.84|2
1733909150000|2024-12-11 09:25:50|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|65
1733909160000|2024-12-11 09:26:00||146.79||146.79||146.79||146.79|0
1733909170000|2024-12-11 09:26:10||146.84||146.79||146.84||146.79|1
1733909180000|2024-12-11 09:26:20|146.87|146.74|146.82|146.74|146.87|146.74|146.82|146.74|10
1733909190000|2024-12-11 09:26:30|146.87||146.82||146.87||146.82||2
1733909210000|2024-12-11 09:26:50|||||||||8
1733909250000|2024-12-11 09:27:30||146.69||146.74||146.74||146.69|2
1733909260000|2024-12-11 09:27:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|57
1733909270000|2024-12-11 09:27:50|||||||||19
1733909280000|2024-12-11 09:28:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|3
1733909320000|2024-12-11 09:28:40|146.87||146.82||146.87||146.82||9
1733909330000|2024-12-11 09:28:50|||||||||1
1733909340000|2024-12-11 09:29:00|146.87||146.82||146.87||146.82||2
1733909380000|2024-12-11 09:29:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|23
1733909390000|2024-12-11 09:29:50|146.92||146.92||146.92||146.92||21
1733909400000|2024-12-11 09:30:00|146.87||146.87||146.92||146.87||17
1733909410000|2024-12-11 09:30:10|146.92||146.87||146.92||146.87||6
1733909430000|2024-12-11 09:30:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|25
1733909440000|2024-12-11 09:30:40|||||||||1
1733909460000|2024-12-11 09:31:00|||||||||1
1733909470000|2024-12-11 09:31:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1733909480000|2024-12-11 09:31:20|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|0
1733909510000|2024-12-11 09:31:50|146.97||146.92||146.97||146.92||57
1733909520000|2024-12-11 09:32:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|11
1733909530000|2024-12-11 09:32:10|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|0
1733909550000|2024-12-11 09:32:30|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|29
1733909560000|2024-12-11 09:32:40|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|9
1733909570000|2024-12-11 09:32:50|147.07||147.02||147.07||147.02||20
1733909580000|2024-12-11 09:33:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|16
1733909590000|2024-12-11 09:33:10||146.99||146.99||147.04||146.99|11
1733909600000|2024-12-11 09:33:20||147.04||147.04||147.04||147.04|0
1733909610000|2024-12-11 09:33:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1733909650000|2024-12-11 09:34:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|16
1733909670000|2024-12-11 09:34:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|133
1733909690000|2024-12-11 09:34:50|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|33
1733909700000|2024-12-11 09:35:00|147.12|147.09|147.17|147.09|147.22|147.09|147.12|147.09|11
1733909710000|2024-12-11 09:35:10|147.22||147.22||147.22||147.17||1
1733909720000|2024-12-11 09:35:20|147.17||147.17||147.22||147.17||0
1733909730000|2024-12-11 09:35:30|||||||||25
1733909770000|2024-12-11 09:36:10||147.04||147.09||147.09||147.04|3
1733909780000|2024-12-11 09:36:20||147.04||147.09||147.09||147.04|0
1733909790000|2024-12-11 09:36:30||147.04||147.04||147.04||147.04|1
1733909800000|2024-12-11 09:36:40|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.09|0
1733909810000|2024-12-11 09:36:50||147.04||147.09||147.09||147.04|0
1733909830000|2024-12-11 09:37:10|||||||||5
1733909850000|2024-12-11 09:37:30|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|2
1733909880000|2024-12-11 09:38:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|13
1733909890000|2024-12-11 09:38:10||147.09||147.09||147.09||147.09|1
1733909900000|2024-12-11 09:38:20|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|1
1733909910000|2024-12-11 09:38:30|147.17||147.17||147.17||147.17||0
1733909920000|2024-12-11 09:38:40|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|8
1733909940000|2024-12-11 09:39:00||147.09||147.09||147.09||147.09|4
1733909950000|2024-12-11 09:39:10|147.17||147.17||147.17||147.17||0
1733909960000|2024-12-11 09:39:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1733909970000|2024-12-11 09:39:30||147.09||147.09||147.09||147.09|3
1733909980000|2024-12-11 09:39:40|147.17||147.17||147.22||147.17||0
1733909990000|2024-12-11 09:39:50|147.22||147.17||147.22||147.17||0
1733910020000|2024-12-11 09:40:20||147.04||147.09||147.09||147.04|4
1733910030000|2024-12-11 09:40:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|70
1733910050000|2024-12-11 09:40:50||146.99||146.99||147.04||146.99|16201
1733910060000|2024-12-11 09:41:00||147.04||147.04||147.04||147.04|0
1733910070000|2024-12-11 09:41:10||146.99||146.99||147.04||146.99|1
1733910080000|2024-12-11 09:41:20|147.07||147.07||147.12||147.07||1
1733910090000|2024-12-11 09:41:30|147.12||147.12||147.12||147.07||7
1733910100000|2024-12-11 09:41:40|147.07||147.07||147.07||147.07||0
1733910110000|2024-12-11 09:41:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1733910130000|2024-12-11 09:42:10|147.17||147.12||147.17||147.12||7
1733910140000|2024-12-11 09:42:20|||||||||1
1733910150000|2024-12-11 09:42:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1733910160000|2024-12-11 09:42:40|||||||||4
1733910170000|2024-12-11 09:42:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|1
1733910180000|2024-12-11 09:43:00||146.99||147.04||147.04||146.99|0
1733910190000|2024-12-11 09:43:10||146.99||147.04||147.04||146.99|25
1733910200000|2024-12-11 09:43:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|8
1733910210000|2024-12-11 09:43:30|||||||||2
1733910240000|2024-12-11 09:44:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|9
1733910250000|2024-12-11 09:44:10|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|5
1733910260000|2024-12-11 09:44:20|147.22||147.17||147.22||147.17||6
1733910270000|2024-12-11 09:44:30|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|7
1733910280000|2024-12-11 09:44:40|147.17||147.17||147.17||147.17||0
1733910290000|2024-12-11 09:44:50|147.22||147.17||147.22||147.17||0
1733910300000|2024-12-11 09:45:00|||||||||13
1733910330000|2024-12-11 09:45:30|||||||||1
1733910350000|2024-12-11 09:45:50|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|1
1733910360000|2024-12-11 09:46:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1733910370000|2024-12-11 09:46:10|147.22||147.17||147.22||147.17||6
1733910380000|2024-12-11 09:46:20|147.22||147.22||147.22||147.22||0
1733910390000|2024-12-11 09:46:30|147.17||147.17||147.22||147.17||1
1733910400000|2024-12-11 09:46:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|10
1733910450000|2024-12-11 09:47:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1733910460000|2024-12-11 09:47:40|||||||||1
1733910470000|2024-12-11 09:47:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|15
1733910480000|2024-12-11 09:48:00|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|17
1733910490000|2024-12-11 09:48:10|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|2
1733910500000|2024-12-11 09:48:20||147.14||147.14||147.14||147.14|1
1733910510000|2024-12-11 09:48:30||147.19||147.19||147.19||147.19|0
1733910520000|2024-12-11 09:48:40|||||||||1
1733910540000|2024-12-11 09:49:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|16
1733910550000|2024-12-11 09:49:10|147.27||147.27||147.27||147.27||4
1733910560000|2024-12-11 09:49:20||147.14||147.19||147.19||147.14|9
1733910590000|2024-12-11 09:49:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|10
1733910610000|2024-12-11 09:50:10|147.32||147.32||147.32||147.27||12
1733910620000|2024-12-11 09:50:20|147.37|147.24|147.32|147.24|147.37|147.24|147.32|147.24|1
1733910630000|2024-12-11 09:50:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|5
1733910640000|2024-12-11 09:50:40|||||||||1
1733910670000|2024-12-11 09:51:10|||||||||25
1733910680000|2024-12-11 09:51:20|147.37||147.37||147.37||147.37||5
1733910690000|2024-12-11 09:51:30|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|26
1733910700000|2024-12-11 09:51:40|||||||||1
1733910710000|2024-12-11 09:51:50|147.42|147.24|147.42|147.29|147.42|147.34|147.42|147.24|3
1733910720000|2024-12-11 09:52:00|147.37||147.42||147.42||147.37||2
1733910730000|2024-12-11 09:52:10|147.37||147.37||147.42||147.37||0
1733910770000|2024-12-11 09:52:50|||||||||1
1733910780000|2024-12-11 09:53:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|90
1733910790000|2024-12-11 09:53:10||147.19||147.24||147.24||147.19|1
1733910800000|2024-12-11 09:53:20|||||||||1
1733910810000|2024-12-11 09:53:30|||||||||2
1733910820000|2024-12-11 09:53:40|||||||||14
1733910830000|2024-12-11 09:53:50|||||||||1
1733910850000|2024-12-11 09:54:10|||||||||1
1733910860000|2024-12-11 09:54:20|147.37||147.32||147.37||147.32||17
1733910870000|2024-12-11 09:54:30|147.37||147.32||147.37||147.32||8
1733910890000|2024-12-11 09:54:50|||||||||1
1733910910000|2024-12-11 09:55:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|51
1733910940000|2024-12-11 09:55:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1733910950000|2024-12-11 09:55:50|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|1
1733910960000|2024-12-11 09:56:00|147.22|147.19|147.27|147.14|147.27|147.19|147.22|147.14|2
1733910970000|2024-12-11 09:56:10|147.22||147.22||147.22||147.22||2
1733910980000|2024-12-11 09:56:20|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|8
1733911000000|2024-12-11 09:56:40|||||||||1
1733911020000|2024-12-11 09:57:00|||||||||1
1733911030000|2024-12-11 09:57:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|32
1733911040000|2024-12-11 09:57:20|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|9
1733911050000|2024-12-11 09:57:30||147.14||147.14||147.14||147.09|0
1733911060000|2024-12-11 09:57:40||147.09||147.14||147.14||147.09|0
1733911070000|2024-12-11 09:57:50|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|0
1733911080000|2024-12-11 09:58:00|147.22|147.14|147.22|147.09|147.22|147.14|147.22|147.09|5
1733911090000|2024-12-11 09:58:10||147.14||147.14||147.14||147.14|0
1733911120000|2024-12-11 09:58:40|147.27||147.22||147.27||147.22||1
1733911130000|2024-12-11 09:58:50|147.27||147.22||147.27||147.22||0
1733911140000|2024-12-11 09:59:00|147.27||147.22||147.27||147.22||9
1733911150000|2024-12-11 09:59:10|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|16
1733911160000|2024-12-11 09:59:20|147.27||147.22||147.27||147.22||4
1733911170000|2024-12-11 09:59:30|147.27||147.22||147.27||147.22||6
1733911180000|2024-12-11 09:59:40|||||||||1
1733911190000|2024-12-11 09:59:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|10
1733911200000|2024-12-11 10:00:00|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|10
1733911210000|2024-12-11 10:00:10|147.27||147.27||147.27||147.27||0
1733911220000|2024-12-11 10:00:20|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|28
1733911240000|2024-12-11 10:00:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|44
1733911250000|2024-12-11 10:00:50|147.42||147.37||147.42||147.37||0
1733911270000|2024-12-11 10:01:10||147.24||147.24||147.24||147.24|11
1733911280000|2024-12-11 10:01:20|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|16
1733911330000|2024-12-11 10:02:10||147.24||147.29||147.29||147.24|2
1733911340000|2024-12-11 10:02:20||147.24||147.29||147.29||147.24|0
1733911350000|2024-12-11 10:02:30|||||||||5
1733911360000|2024-12-11 10:02:40|147.42||147.42||147.42||147.42||5
1733911370000|2024-12-11 10:02:50|147.37|147.34|147.42|147.29|147.42|147.34|147.37|147.29|9
1733911380000|2024-12-11 10:03:00||147.34||147.34||147.34||147.34|0
1733911390000|2024-12-11 10:03:10|||||||||1
1733911400000|2024-12-11 10:03:20|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|5
1733911410000|2024-12-11 10:03:30|147.42||147.42||147.42||147.37||16
1733911420000|2024-12-11 10:03:40|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|0
1733911440000|2024-12-11 10:04:00||147.29||147.29||147.34||147.29|4
1733911450000|2024-12-11 10:04:10||147.34||147.34||147.34||147.34|0
1733911460000|2024-12-11 10:04:20||147.29||147.34||147.34||147.29|2
1733911470000|2024-12-11 10:04:30|147.37|147.29|147.27|147.19|147.37|147.29|147.27|147.19|5456
1733911480000|2024-12-11 10:04:40|147.32||147.27||147.32||147.27||72
1733911520000|2024-12-11 10:05:20|||||||||1
1733911540000|2024-12-11 10:05:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|65
1733911580000|2024-12-11 10:06:20|||||||||2
1733911600000|2024-12-11 10:06:40|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|19
1733911640000|2024-12-11 10:07:20|||||||||1
1733911650000|2024-12-11 10:07:30||147.14||147.14||147.19||147.14|111
1733911660000|2024-12-11 10:07:40|147.22||147.22||147.22||147.22||5000
1733911670000|2024-12-11 10:07:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|32
1733911690000|2024-12-11 10:08:10|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|21
1733911700000|2024-12-11 10:08:20|147.22|147.09|147.22|147.09|147.22|147.14|147.22|147.09|2
1733911710000|2024-12-11 10:08:30|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|14
1733911720000|2024-12-11 10:08:40|147.17||147.17||147.22||147.17||0
1733911730000|2024-12-11 10:08:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|0
1733911740000|2024-12-11 10:09:00||147.09||147.14||147.14||147.09|0
1733911750000|2024-12-11 10:09:10|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|0
1733911760000|2024-12-11 10:09:20|147.22||147.17||147.22||147.17||0
1733911770000|2024-12-11 10:09:30|147.22||147.17||147.22||147.17||1
1733911790000|2024-12-11 10:09:50|147.22||147.17||147.22||147.17||5
1733911800000|2024-12-11 10:10:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|5
1733911810000|2024-12-11 10:10:10|||||||||4
1733911820000|2024-12-11 10:10:20|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|35
1733911830000|2024-12-11 10:10:30|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|13
1733911840000|2024-12-11 10:10:40|147.12||147.12||147.12||147.12||0
1733911850000|2024-12-11 10:10:50|147.17||147.17||147.17||147.12||16
1733911860000|2024-12-11 10:11:00|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.09|3
1733911890000|2024-12-11 10:11:30|||||||||19
1733911930000|2024-12-11 10:12:10|||||||||60
1733911940000|2024-12-11 10:12:20|||||||||10
1733911960000|2024-12-11 10:12:40|147.22||147.22||147.22||147.22||17
1733911970000|2024-12-11 10:12:50|147.17||147.17||147.22||147.17||0
1733911980000|2024-12-11 10:13:00|147.22||147.17||147.22||147.17||0
1733911990000|2024-12-11 10:13:10||147.04||147.04||147.04||147.04|1
1733912000000|2024-12-11 10:13:20||147.09||147.09||147.09||147.04|0
1733912010000|2024-12-11 10:13:30||147.04||147.09||147.09||147.04|1
1733912020000|2024-12-11 10:13:40||147.04||147.04||147.04||147.04|2
1733912030000|2024-12-11 10:13:50|147.12||147.17||147.17||147.12||16
1733912040000|2024-12-11 10:14:00|147.12||147.17||147.17||147.12||11
1733912050000|2024-12-11 10:14:10||147.09||147.09||147.09||147.09|0
1733912060000|2024-12-11 10:14:20||147.04||147.09||147.09||147.04|0
1733912090000|2024-12-11 10:14:50|||||||||1
1733912100000|2024-12-11 10:15:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|13
1733912130000|2024-12-11 10:15:30||147.09||147.14||147.14||147.09|5535
1733912140000|2024-12-11 10:15:40|||||||||230
1733912150000|2024-12-11 10:15:50|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|137
1733912160000|2024-12-11 10:16:00|147.17||147.22||147.22||147.17||11
1733912170000|2024-12-11 10:16:10||147.14||147.14||147.14||147.14|0
1733912200000|2024-12-11 10:16:40||147.09||147.09||147.09||147.09|0
1733912210000|2024-12-11 10:16:50|147.17|147.04|147.07|146.99|147.17|147.04|147.07|146.99|163
1733912220000|2024-12-11 10:17:00||146.94||146.99||146.99||146.94|4
1733912230000|2024-12-11 10:17:10|147.12||147.07||147.12||147.07||47
1733912250000|2024-12-11 10:17:30|||||||||4
1733912270000|2024-12-11 10:17:50|||||||||1
1733912310000|2024-12-11 10:18:30|||||||||15
1733912340000|2024-12-11 10:19:00|||||||||1
1733912350000|2024-12-11 10:19:10|||||||||6
1733912360000|2024-12-11 10:19:20||146.94||146.94||146.94||146.94|6
1733912370000|2024-12-11 10:19:30|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|0
1733912390000|2024-12-11 10:19:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1733912400000|2024-12-11 10:20:00|147.12|146.94|147.07|146.99|147.12|147.04|147.07|146.94|35
1733912420000|2024-12-11 10:20:20|||||||||1
1733912430000|2024-12-11 10:20:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733912460000|2024-12-11 10:21:00|||||||||1
1733912470000|2024-12-11 10:21:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|4
1733912480000|2024-12-11 10:21:20|147.02||147.02||147.02||146.97||37
1733912490000|2024-12-11 10:21:30|146.97||146.97||146.97||146.97||0
1733912510000|2024-12-11 10:21:50|||||||||15
1733912520000|2024-12-11 10:22:00|||||||||17
1733912530000|2024-12-11 10:22:10|||||||||13
1733912540000|2024-12-11 10:22:20||146.84||146.84||146.84||146.84|2
1733912550000|2024-12-11 10:22:30||146.89||146.89||146.89||146.89|0
1733912580000|2024-12-11 10:23:00|||||||||2
1733912610000|2024-12-11 10:23:30||146.84||146.89||146.89||146.84|1
1733912630000|2024-12-11 10:23:50||146.84||146.84||146.84||146.84|1
1733912640000|2024-12-11 10:24:00|146.92||146.92||146.92||146.92||1
1733912650000|2024-12-11 10:24:10|||||||||1
1733912670000|2024-12-11 10:24:30||146.79||146.84||146.84||146.79|6
1733912680000|2024-12-11 10:24:40||146.79||146.84||146.84||146.79|1
1733912700000|2024-12-11 10:25:00||146.79||146.84||146.84||146.79|0
1733912710000|2024-12-11 10:25:10|||||||||7
1733912720000|2024-12-11 10:25:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1733912730000|2024-12-11 10:25:30|146.92||146.87||146.92||146.87||0
1733912740000|2024-12-11 10:25:40||146.74||146.74||146.74||146.74|0
1733912750000|2024-12-11 10:25:50|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|1
1733912770000|2024-12-11 10:26:10|||||||||1
1733912780000|2024-12-11 10:26:20|146.87||146.87||146.87||146.82||0
1733912790000|2024-12-11 10:26:30|146.92|146.79|146.92|146.79|146.92|146.84|146.92|146.79|18
1733912800000|2024-12-11 10:26:40|146.87||146.87||146.87||146.87||0
1733912810000|2024-12-11 10:26:50|146.92||146.87||146.92||146.87||2
1733912820000|2024-12-11 10:27:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|1
1733912830000|2024-12-11 10:27:10||146.79||146.79||146.79||146.79|13
1733912850000|2024-12-11 10:27:30||146.84||146.84||146.84||146.84|0
1733912900000|2024-12-11 10:28:20|||||||||1
1733912910000|2024-12-11 10:28:30|||||||||14
1733912920000|2024-12-11 10:28:40|||||||||1
1733912940000|2024-12-11 10:29:00|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|5433
1733912950000|2024-12-11 10:29:10|146.92||146.92||146.92||146.92||6
1733912960000|2024-12-11 10:29:20|||||||||1
1733912970000|2024-12-11 10:29:30|||||||||2
1733912980000|2024-12-11 10:29:40|||||||||3
1733912990000|2024-12-11 10:29:50|||||||||2
1733913000000|2024-12-11 10:30:00|||||||||1
1733913010000|2024-12-11 10:30:10|||||||||1
1733913030000|2024-12-11 10:30:30|||||||||3
1733913040000|2024-12-11 10:30:40||146.79||146.84||146.84||146.79|17
1733913050000|2024-12-11 10:30:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|2
1733913060000|2024-12-11 10:31:00||146.74||146.79||146.79||146.74|0
1733913070000|2024-12-11 10:31:10|||||||||2
1733913080000|2024-12-11 10:31:20|||||||||7
1733913090000|2024-12-11 10:31:30|||||||||7
1733913110000|2024-12-11 10:31:50|||||||||2
1733913130000|2024-12-11 10:32:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|14
1733913140000|2024-12-11 10:32:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|70
1733913150000|2024-12-11 10:32:30|146.92||146.87||146.92||146.87||1
1733913170000|2024-12-11 10:32:50|||||||||2
1733913190000|2024-12-11 10:33:10|||||||||18
1733913200000|2024-12-11 10:33:20|||||||||2
1733913210000|2024-12-11 10:33:30|||||||||2
1733913220000|2024-12-11 10:33:40|||||||||5
1733913240000|2024-12-11 10:34:00|||||||||1
1733913250000|2024-12-11 10:34:10|||||||||2
1733913260000|2024-12-11 10:34:20||146.74||146.74||146.79||146.74|2
1733913270000|2024-12-11 10:34:30|146.82||146.82||146.82||146.82||3
1733913290000|2024-12-11 10:34:50||146.69||146.69||146.69||146.69|18
1733913300000|2024-12-11 10:35:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|36
1733913310000|2024-12-11 10:35:10|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|13
1733913320000|2024-12-11 10:35:20|146.77||146.77||146.82||146.77||0
1733913330000|2024-12-11 10:35:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733913350000|2024-12-11 10:35:50|||||||||2
1733913370000|2024-12-11 10:36:10|||||||||5246
1733913380000|2024-12-11 10:36:20|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|11
1733913390000|2024-12-11 10:36:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|4
1733913400000|2024-12-11 10:36:40||146.69||146.69||146.74||146.69|0
1733913410000|2024-12-11 10:36:50|146.77||146.77||146.82||146.77||2
1733913430000|2024-12-11 10:37:10|||||||||2
1733913440000|2024-12-11 10:37:20||146.64||146.69||146.69||146.64|16
1733913450000|2024-12-11 10:37:30||146.64||146.69||146.69||146.64|2
1733913460000|2024-12-11 10:37:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|83
1733913470000|2024-12-11 10:37:50|||||||||2
1733913490000|2024-12-11 10:38:10|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.59|10
1733913500000|2024-12-11 10:38:20|146.67||146.67||146.72||146.67||0
1733913510000|2024-12-11 10:38:30|||||||||2
1733913520000|2024-12-11 10:38:40|||||||||1
1733913530000|2024-12-11 10:38:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|34
1733913540000|2024-12-11 10:39:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|7
1733913550000|2024-12-11 10:39:10|||||||||2
1733913560000|2024-12-11 10:39:20|146.72||146.67||146.72||146.67||71
1733913570000|2024-12-11 10:39:30|||||||||2
1733913580000|2024-12-11 10:39:40|||||||||1
1733913590000|2024-12-11 10:39:50|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|78
1733913610000|2024-12-11 10:40:10|||||||||27
1733913620000|2024-12-11 10:40:20|146.67|146.54|146.67|146.54|146.67|146.54|146.67|146.54|322
1733913630000|2024-12-11 10:40:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|13
1733913640000|2024-12-11 10:40:40|||||||||9
1733913650000|2024-12-11 10:40:50|||||||||3
1733913660000|2024-12-11 10:41:00||146.54||146.59||146.59||146.54|35
1733913670000|2024-12-11 10:41:10||146.54||146.59||146.59||146.54|4
1733913680000|2024-12-11 10:41:20||146.54||146.54||146.59||146.54|0
1733913690000|2024-12-11 10:41:30|146.62||146.62||146.62||146.62||6
1733913710000|2024-12-11 10:41:50||146.49||146.49||146.49||146.49|17
1733913720000|2024-12-11 10:42:00|146.57||146.57||146.57||146.57||0
1733913730000|2024-12-11 10:42:10|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|90
1733913740000|2024-12-11 10:42:20|146.62||146.62||146.62||146.62||0
1733913750000|2024-12-11 10:42:30|||||||||2
1733913770000|2024-12-11 10:42:50|146.67||146.62||146.67||146.62||8
1733913790000|2024-12-11 10:43:10|||||||||2
1733913810000|2024-12-11 10:43:30|||||||||1
1733913820000|2024-12-11 10:43:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|24
1733913830000|2024-12-11 10:43:50|||||||||3
1733913840000|2024-12-11 10:44:00|||||||||25
1733913850000|2024-12-11 10:44:10|||||||||2
1733913870000|2024-12-11 10:44:30|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|113
1733913880000|2024-12-11 10:44:40||146.54||146.49||146.54||146.49|3
1733913890000|2024-12-11 10:44:50|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|14
1733913910000|2024-12-11 10:45:10|||||||||2
1733913930000|2024-12-11 10:45:30|||||||||2
1733913950000|2024-12-11 10:45:50|||||||||2
1733913960000|2024-12-11 10:46:00|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|76
1733913970000|2024-12-11 10:46:10|146.52|146.49|146.62|146.49|146.62|146.54|146.52|146.49|29
1733913980000|2024-12-11 10:46:20|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|1
1733913990000|2024-12-11 10:46:30|||||||||2
1733914000000|2024-12-11 10:46:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|99
1733914010000|2024-12-11 10:46:50|146.62||146.57||146.62||146.57||3
1733914020000|2024-12-11 10:47:00|||||||||1
1733914030000|2024-12-11 10:47:10|||||||||2
1733914040000|2024-12-11 10:47:20||146.44||146.49||146.49||146.44|13
1733914050000|2024-12-11 10:47:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|4
1733914060000|2024-12-11 10:47:40|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|0
1733914070000|2024-12-11 10:47:50|||||||||2
1733914080000|2024-12-11 10:48:00|146.62||146.62||146.62||146.62||3
1733914090000|2024-12-11 10:48:10|146.57||146.62||146.62||146.57||2
1733914100000|2024-12-11 10:48:20|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|17
1733914110000|2024-12-11 10:48:30||146.49||146.49||146.54||146.49|16
1733914120000|2024-12-11 10:48:40|146.57||146.57||146.62||146.57||11
1733914130000|2024-12-11 10:48:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|3
1733914140000|2024-12-11 10:49:00|||||||||1
1733914150000|2024-12-11 10:49:10|||||||||2
1733914170000|2024-12-11 10:49:30|||||||||2
1733914180000|2024-12-11 10:49:40||146.49||146.54||146.54||146.49|0
1733914190000|2024-12-11 10:49:50|||||||||2
1733914200000|2024-12-11 10:50:00|||||||||1
1733914210000|2024-12-11 10:50:10|||||||||2
1733914240000|2024-12-11 10:50:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|232
1733914250000|2024-12-11 10:50:50||146.54||146.59||146.59||146.54|15
1733914260000|2024-12-11 10:51:00||146.54||146.59||146.59||146.54|16
1733914270000|2024-12-11 10:51:10|||||||||4
1733914280000|2024-12-11 10:51:20|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.54|20228
1733914290000|2024-12-11 10:51:30|146.62||146.62||146.62||146.62||40
1733914300000|2024-12-11 10:51:40|||||||||516
1733914310000|2024-12-11 10:51:50|||||||||33
1733914320000|2024-12-11 10:52:00|||||||||5
1733914330000|2024-12-11 10:52:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1733914340000|2024-12-11 10:52:20|146.52|146.44|146.52|146.44|146.57|146.44|146.52|146.44|210
1733914350000|2024-12-11 10:52:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|65
1733914360000|2024-12-11 10:52:40||146.44||146.49||146.49||146.44|9
1733914370000|2024-12-11 10:52:50|||||||||4
1733914380000|2024-12-11 10:53:00||146.44||146.44||146.49||146.44|2
1733914390000|2024-12-11 10:53:10|146.52||146.52||146.52||146.52||5
1733914400000|2024-12-11 10:53:20|||||||||1
1733914410000|2024-12-11 10:53:30|||||||||3
1733914420000|2024-12-11 10:53:40|||||||||3
1733914430000|2024-12-11 10:53:50|||||||||4
1733914440000|2024-12-11 10:54:00|||||||||1
1733914450000|2024-12-11 10:54:10|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|73
1733914460000|2024-12-11 10:54:20||146.49||146.49||146.49||146.44|2
1733914470000|2024-12-11 10:54:30|||||||||3
1733914480000|2024-12-11 10:54:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|5
1733914490000|2024-12-11 10:54:50|||||||||1
1733914500000|2024-12-11 10:55:00|||||||||4
1733914510000|2024-12-11 10:55:10|||||||||16
1733914520000|2024-12-11 10:55:20|146.57||146.57||146.57||146.52||11
1733914530000|2024-12-11 10:55:30|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.44|25
1733914540000|2024-12-11 10:55:40|||||||||2
1733914550000|2024-12-11 10:55:50|||||||||4
1733914560000|2024-12-11 10:56:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1733914570000|2024-12-11 10:56:10|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|26
1733914580000|2024-12-11 10:56:20||146.54||146.54||146.54||146.54|3
1733914590000|2024-12-11 10:56:30|||||||||3
1733914600000|2024-12-11 10:56:40|||||||||1
1733914610000|2024-12-11 10:56:50|||||||||3
1733914620000|2024-12-11 10:57:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|34
1733914630000|2024-12-11 10:57:10|||||||||4
1733914640000|2024-12-11 10:57:20|||||||||3
1733914650000|2024-12-11 10:57:30|||||||||3
1733914660000|2024-12-11 10:57:40|||||||||2
1733914670000|2024-12-11 10:57:50|||||||||4
1733914680000|2024-12-11 10:58:00|||||||||1
1733914690000|2024-12-11 10:58:10|||||||||4
1733914710000|2024-12-11 10:58:30|||||||||7
1733914720000|2024-12-11 10:58:40|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|4
1733914730000|2024-12-11 10:58:50||146.59||146.59||146.59||146.59|4
1733914740000|2024-12-11 10:59:00|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|9
1733914750000|2024-12-11 10:59:10|||||||||4
1733914770000|2024-12-11 10:59:30|||||||||4
1733914780000|2024-12-11 10:59:40||146.49||146.54||146.54||146.49|4
1733914790000|2024-12-11 10:59:50||146.49||146.54||146.54||146.49|4
1733914800000|2024-12-11 11:00:00|||||||||1
1733914810000|2024-12-11 11:00:10|||||||||3
1733914820000|2024-12-11 11:00:20|||||||||2
1733914830000|2024-12-11 11:00:30|||||||||3
1733914840000|2024-12-11 11:00:40|||||||||4
1733914860000|2024-12-11 11:01:00|||||||||5005
1733914870000|2024-12-11 11:01:10|||||||||1
1733914880000|2024-12-11 11:01:20|||||||||4
1733914890000|2024-12-11 11:01:30|||||||||5
1733914900000|2024-12-11 11:01:40|||||||||2
1733914910000|2024-12-11 11:01:50|||||||||3
1733914920000|2024-12-11 11:02:00||146.49||146.54||146.54||146.49|5
1733914930000|2024-12-11 11:02:10|||||||||4
1733914940000|2024-12-11 11:02:20|||||||||1
1733914950000|2024-12-11 11:02:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|17
1733914960000|2024-12-11 11:02:40|||||||||2
1733914980000|2024-12-11 11:03:00|||||||||4
1733914990000|2024-12-11 11:03:10|||||||||2
1733915000000|2024-12-11 11:03:20|||||||||5
1733915010000|2024-12-11 11:03:30|||||||||4
1733915020000|2024-12-11 11:03:40|||||||||2
1733915040000|2024-12-11 11:04:00|||||||||6
1733915050000|2024-12-11 11:04:10|||||||||1
1733915060000|2024-12-11 11:04:20|||||||||4
1733915070000|2024-12-11 11:04:30|146.62||146.57||146.62||146.57||149
1733915080000|2024-12-11 11:04:40|146.62||146.62||146.62||146.62||2
1733915090000|2024-12-11 11:04:50|146.57||146.57||146.57||146.57||130
1733915100000|2024-12-11 11:05:00|||||||||2
1733915110000|2024-12-11 11:05:10|||||||||1
1733915120000|2024-12-11 11:05:20|||||||||10
1733915130000|2024-12-11 11:05:30|||||||||20
1733915140000|2024-12-11 11:05:40|||||||||1
1733915150000|2024-12-11 11:05:50|||||||||2
1733915160000|2024-12-11 11:06:00|||||||||5
1733915170000|2024-12-11 11:06:10|||||||||1
1733915180000|2024-12-11 11:06:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|169
1733915190000|2024-12-11 11:06:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|26
1733915200000|2024-12-11 11:06:40|146.52||146.47||146.52||146.47||73
1733915210000|2024-12-11 11:06:50|||||||||1
1733915220000|2024-12-11 11:07:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|10
1733915230000|2024-12-11 11:07:10|||||||||1
1733915240000|2024-12-11 11:07:20|||||||||4
1733915250000|2024-12-11 11:07:30|||||||||1
1733915260000|2024-12-11 11:07:40||146.39||146.39||146.44||146.39|56
1733915270000|2024-12-11 11:07:50|146.47||146.52||146.52||146.47||5
1733915280000|2024-12-11 11:08:00|146.47||146.47||146.47||146.47||9
1733915290000|2024-12-11 11:08:10|||||||||1
1733915300000|2024-12-11 11:08:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|20
1733915310000|2024-12-11 11:08:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|26
1733915320000|2024-12-11 11:08:40|||||||||2
1733915330000|2024-12-11 11:08:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|7
1733915340000|2024-12-11 11:09:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|30
1733915350000|2024-12-11 11:09:10|||||||||2
1733915360000|2024-12-11 11:09:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|7
1733915370000|2024-12-11 11:09:30|||||||||1
1733915380000|2024-12-11 11:09:40|||||||||4
1733915390000|2024-12-11 11:09:50|||||||||3
1733915400000|2024-12-11 11:10:00|||||||||4
1733915410000|2024-12-11 11:10:10|||||||||30
1733915420000|2024-12-11 11:10:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|21
1733915430000|2024-12-11 11:10:30|||||||||2
1733915440000|2024-12-11 11:10:40|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|190
1733915450000|2024-12-11 11:10:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1733915460000|2024-12-11 11:11:00|||||||||5
1733915470000|2024-12-11 11:11:10|||||||||1
1733915480000|2024-12-11 11:11:20|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|32
1733915490000|2024-12-11 11:11:30|146.52||146.47||146.52||146.47||2
1733915500000|2024-12-11 11:11:40|146.52||146.47||146.52||146.47||28
1733915510000|2024-12-11 11:11:50|146.52||146.47||146.52||146.47||1
1733915520000|2024-12-11 11:12:00|146.52||146.52||146.52||146.47||5
1733915530000|2024-12-11 11:12:10||146.44||146.44||146.44||146.44|3
1733915540000|2024-12-11 11:12:20|||||||||5
1733915550000|2024-12-11 11:12:30||146.39||146.44||146.44||146.39|6
1733915560000|2024-12-11 11:12:40|||||||||3
1733915570000|2024-12-11 11:12:50||146.39||146.44||146.44||146.39|6
1733915580000|2024-12-11 11:13:00|||||||||2
1733915590000|2024-12-11 11:13:10|||||||||4978
1733915600000|2024-12-11 11:13:20|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|36
1733915610000|2024-12-11 11:13:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|482
1733915620000|2024-12-11 11:13:40|||||||||3
1733915630000|2024-12-11 11:13:50|||||||||1
1733915640000|2024-12-11 11:14:00|||||||||6958
1733915650000|2024-12-11 11:14:10|||||||||8
1733915660000|2024-12-11 11:14:20|||||||||3
1733915670000|2024-12-11 11:14:30|||||||||2
1733915680000|2024-12-11 11:14:40|||||||||3
1733915700000|2024-12-11 11:15:00|||||||||5
1733915710000|2024-12-11 11:15:10|||||||||3
1733915720000|2024-12-11 11:15:20|||||||||4
1733915730000|2024-12-11 11:15:30|||||||||144
1733915740000|2024-12-11 11:15:40|||||||||110
1733915750000|2024-12-11 11:15:50|||||||||1
1733915760000|2024-12-11 11:16:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|56
1733915770000|2024-12-11 11:16:10|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|63
1733915780000|2024-12-11 11:16:20|146.47||146.47||146.47||146.47||3
1733915800000|2024-12-11 11:16:40|||||||||3006
1733915810000|2024-12-11 11:16:50|||||||||167
1733915820000|2024-12-11 11:17:00|||||||||119
1733915830000|2024-12-11 11:17:10|||||||||13
1733915840000|2024-12-11 11:17:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|72
1733915850000|2024-12-11 11:17:30|||||||||3
1733915860000|2024-12-11 11:17:40|146.47||146.42||146.47||146.42||91
1733915870000|2024-12-11 11:17:50|||||||||1
1733915880000|2024-12-11 11:18:00|||||||||2
1733915890000|2024-12-11 11:18:10|146.37|146.29|146.47|146.34|146.47|146.39|146.37|146.29|494
1733915900000|2024-12-11 11:18:20|146.42||146.47||146.47||146.42||5
1733915910000|2024-12-11 11:18:30||146.39||146.39||146.39||146.39|27
1733915920000|2024-12-11 11:18:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|57
1733915930000|2024-12-11 11:18:50|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.49|271
1733915940000|2024-12-11 11:19:00|||||||||8
1733915950000|2024-12-11 11:19:10|146.67|146.54|146.62|146.54|146.77|146.64|146.62|146.54|187
1733915960000|2024-12-11 11:19:20|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|26
1733915970000|2024-12-11 11:19:30|146.62||146.57||146.62||146.57||1
1733915980000|2024-12-11 11:19:40|||||||||4
1733915990000|2024-12-11 11:19:50|146.62||146.62||146.62||146.57||2
1733916000000|2024-12-11 11:20:00|146.57||146.57||146.62||146.57||25
1733916010000|2024-12-11 11:20:10|||||||||2
1733916020000|2024-12-11 11:20:20|||||||||5
1733916030000|2024-12-11 11:20:30|||||||||1
1733916040000|2024-12-11 11:20:40|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|13
1733916050000|2024-12-11 11:20:50|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|13
1733916060000|2024-12-11 11:21:00||146.49||146.54||146.54||146.49|3
1733916070000|2024-12-11 11:21:10|||||||||2
1733916080000|2024-12-11 11:21:20||146.49||146.49||146.54||146.49|5
1733916090000|2024-12-11 11:21:30||146.54||146.54||146.54||146.49|0
1733916100000|2024-12-11 11:21:40|||||||||3
1733916110000|2024-12-11 11:21:50|146.67||146.62||146.67||146.62||4
1733916120000|2024-12-11 11:22:00|||||||||3
1733916130000|2024-12-11 11:22:10|146.67|146.59|146.72|146.59|146.72|146.59|146.62|146.59|7
1733916140000|2024-12-11 11:22:20|146.77|146.64|146.77|146.69|146.77|146.69|146.72|146.64|167
1733916150000|2024-12-11 11:22:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|17
1733916160000|2024-12-11 11:22:40|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|12
1733916170000|2024-12-11 11:22:50||146.64||146.69||146.69||146.64|13
1733916180000|2024-12-11 11:23:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|23
1733916190000|2024-12-11 11:23:10|146.87|146.79|146.92|146.84|146.92|146.84|146.82|146.79|21
1733916200000|2024-12-11 11:23:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|65
1733916210000|2024-12-11 11:23:30|||||||||2
1733916220000|2024-12-11 11:23:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|31
1733916230000|2024-12-11 11:23:50|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|20
1733916240000|2024-12-11 11:24:00|146.82||146.77||146.82||146.77||3
1733916250000|2024-12-11 11:24:10||146.64||146.69||146.69||146.64|2
1733916260000|2024-12-11 11:24:20|||||||||4
1733916270000|2024-12-11 11:24:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|9
1733916280000|2024-12-11 11:24:40|||||||||1
1733916290000|2024-12-11 11:24:50|||||||||5
1733916310000|2024-12-11 11:25:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1733916320000|2024-12-11 11:25:20||146.69||146.69||146.74||146.69|7
1733916330000|2024-12-11 11:25:30||146.74||146.74||146.74||146.74|5
1733916340000|2024-12-11 11:25:40||146.69||146.69||146.69||146.69|6
1733916350000|2024-12-11 11:25:50|||||||||1
1733916360000|2024-12-11 11:26:00||146.74||146.74||146.74||146.74|3
1733916370000|2024-12-11 11:26:10||146.69||146.69||146.74||146.69|20
1733916380000|2024-12-11 11:26:20|146.77||146.77||146.77||146.77||0
1733916390000|2024-12-11 11:26:30|||||||||6
1733916400000|2024-12-11 11:26:40|||||||||1
1733916410000|2024-12-11 11:26:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|5
1733916420000|2024-12-11 11:27:00|||||||||2
1733916430000|2024-12-11 11:27:10|||||||||3
1733916440000|2024-12-11 11:27:20||146.64||146.64||146.64||146.64|3
1733916450000|2024-12-11 11:27:30||146.69||146.69||146.69||146.64|3
1733916460000|2024-12-11 11:27:40||146.64||146.69||146.69||146.64|2
1733916470000|2024-12-11 11:27:50|||||||||4
1733916490000|2024-12-11 11:28:10|||||||||5
1733916500000|2024-12-11 11:28:20|||||||||2
1733916510000|2024-12-11 11:28:30|||||||||4
1733916520000|2024-12-11 11:28:40|||||||||5
1733916530000|2024-12-11 11:28:50|||||||||3
1733916540000|2024-12-11 11:29:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1733916550000|2024-12-11 11:29:10|||||||||4
1733916560000|2024-12-11 11:29:20|||||||||1
1733916570000|2024-12-11 11:29:30|146.87||146.82||146.87||146.82||46
1733916580000|2024-12-11 11:29:40|146.87||146.82||146.87||146.82||3
1733916590000|2024-12-11 11:29:50|||||||||3004
1733916600000|2024-12-11 11:30:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|5
1733916610000|2024-12-11 11:30:10|146.82||146.77||146.82||146.77||3
1733916620000|2024-12-11 11:30:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|16
1733916630000|2024-12-11 11:30:30|146.87||146.82||146.87||146.82||3
1733916640000|2024-12-11 11:30:40|146.87||146.87||146.87||146.82||16
1733916650000|2024-12-11 11:30:50|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|38
1733916660000|2024-12-11 11:31:00|||||||||15
1733916670000|2024-12-11 11:31:10|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|3
1733916680000|2024-12-11 11:31:20|146.82||146.77||146.82||146.77||0
1733916690000|2024-12-11 11:31:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733916700000|2024-12-11 11:31:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|60
1733916710000|2024-12-11 11:31:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|4
1733916720000|2024-12-11 11:32:00|||||||||2003
1733916730000|2024-12-11 11:32:10|||||||||3
1733916740000|2024-12-11 11:32:20|||||||||1
1733916750000|2024-12-11 11:32:30|||||||||1
1733916760000|2024-12-11 11:32:40||146.74||146.79||146.79||146.74|4
1733916780000|2024-12-11 11:33:00||146.74||146.74||146.79||146.74|59
1733916790000|2024-12-11 11:33:10|146.82||146.82||146.82||146.82||8
1733916800000|2024-12-11 11:33:20|||||||||1
1733916810000|2024-12-11 11:33:30|||||||||1
1733916820000|2024-12-11 11:33:40|||||||||4
1733916830000|2024-12-11 11:33:50|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|7
1733916840000|2024-12-11 11:34:00|146.82||146.77||146.82||146.77||16
1733916850000|2024-12-11 11:34:10|146.82||146.77||146.82||146.77||3
1733916860000|2024-12-11 11:34:20|||||||||1
1733916870000|2024-12-11 11:34:30|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|27
1733916880000|2024-12-11 11:34:40|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|2
1733916890000|2024-12-11 11:34:50|146.77||146.72||146.77||146.72||4
1733916900000|2024-12-11 11:35:00|||||||||11
1733916910000|2024-12-11 11:35:10|146.77||146.72||146.77||146.72||3
1733916920000|2024-12-11 11:35:20|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.69|10
1733916930000|2024-12-11 11:35:30|||||||||4
1733916940000|2024-12-11 11:35:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|1
1733916950000|2024-12-11 11:35:50|||||||||5
1733916960000|2024-12-11 11:36:00|||||||||2
1733916970000|2024-12-11 11:36:10|146.87||146.82||146.87||146.82||14
1733916980000|2024-12-11 11:36:20|||||||||2
1733916990000|2024-12-11 11:36:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|10
1733917000000|2024-12-11 11:36:40|||||||||9
1733917010000|2024-12-11 11:36:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1733917020000|2024-12-11 11:37:00|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|5
1733917030000|2024-12-11 11:37:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|3
1733917040000|2024-12-11 11:37:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|10
1733917050000|2024-12-11 11:37:30|146.82||146.77||146.82||146.77||4
1733917060000|2024-12-11 11:37:40|||||||||1
1733917070000|2024-12-11 11:37:50|||||||||4
1733917080000|2024-12-11 11:38:00|146.82||146.77||146.82||146.77||8
1733917090000|2024-12-11 11:38:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|4
1733917100000|2024-12-11 11:38:20|||||||||1
1733917110000|2024-12-11 11:38:30|||||||||4
1733917120000|2024-12-11 11:38:40|||||||||1
1733917130000|2024-12-11 11:38:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1733917140000|2024-12-11 11:39:00|146.82|146.64|146.72|146.64|146.82|146.64|146.72|146.64|15
1733917150000|2024-12-11 11:39:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|21
1733917160000|2024-12-11 11:39:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1733917170000|2024-12-11 11:39:30|||||||||5
1733917180000|2024-12-11 11:39:40|||||||||1
1733917190000|2024-12-11 11:39:50|||||||||1
1733917200000|2024-12-11 11:40:00|||||||||6
1733917210000|2024-12-11 11:40:10|||||||||5
1733917220000|2024-12-11 11:40:20|||||||||1
1733917230000|2024-12-11 11:40:30|||||||||2
1733917240000|2024-12-11 11:40:40|||||||||4
1733917250000|2024-12-11 11:40:50|||||||||1
1733917260000|2024-12-11 11:41:00|||||||||10
1733917270000|2024-12-11 11:41:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1733917280000|2024-12-11 11:41:20|||||||||5
1733917300000|2024-12-11 11:41:40|||||||||4
1733917310000|2024-12-11 11:41:50|||||||||2
1733917320000|2024-12-11 11:42:00|||||||||4
1733917330000|2024-12-11 11:42:10|||||||||3
1733917340000|2024-12-11 11:42:20|||||||||3
1733917350000|2024-12-11 11:42:30|||||||||2
1733917360000|2024-12-11 11:42:40|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|184
1733917370000|2024-12-11 11:42:50|||||||||2
1733917380000|2024-12-11 11:43:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|35
1733917390000|2024-12-11 11:43:10|146.82||146.82||146.82||146.82||3
1733917400000|2024-12-11 11:43:20|146.77|146.64|146.77|146.69|146.77|146.69|146.77|146.64|76
1733917410000|2024-12-11 11:43:30|||||||||2
1733917420000|2024-12-11 11:43:40||146.64||146.69||146.69||146.64|5
1733917440000|2024-12-11 11:44:00|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|18
1733917450000|2024-12-11 11:44:10|146.72||146.72||146.77||146.72||3
1733917460000|2024-12-11 11:44:20||146.59||146.59||146.59||146.59|5
1733917470000|2024-12-11 11:44:30||146.64||146.64||146.64||146.64|1
1733917480000|2024-12-11 11:44:40|||||||||5
1733917490000|2024-12-11 11:44:50|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|23
1733917500000|2024-12-11 11:45:00|||||||||4
1733917510000|2024-12-11 11:45:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|8
1733917520000|2024-12-11 11:45:20|||||||||4
1733917540000|2024-12-11 11:45:40||146.49||146.49||146.54||146.49|5
1733917560000|2024-12-11 11:46:00||146.54||146.54||146.54||146.54|2
1733917570000|2024-12-11 11:46:10|||||||||6
1733917580000|2024-12-11 11:46:20|||||||||2
1733917590000|2024-12-11 11:46:30|||||||||8
1733917600000|2024-12-11 11:46:40|||||||||2
1733917620000|2024-12-11 11:47:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|55
1733917630000|2024-12-11 11:47:10||146.54||146.59||146.59||146.54|0
1733917640000|2024-12-11 11:47:20|||||||||2
1733917650000|2024-12-11 11:47:30|||||||||1
1733917660000|2024-12-11 11:47:40|||||||||2
1733917670000|2024-12-11 11:47:50|146.72||146.72||146.72||146.72||2
1733917680000|2024-12-11 11:48:00|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|12
1733917700000|2024-12-11 11:48:20||146.59||146.59||146.59||146.59|5
1733917710000|2024-12-11 11:48:30||146.64||146.64||146.64||146.64|0
1733917720000|2024-12-11 11:48:40|||||||||2
1733917740000|2024-12-11 11:49:00|||||||||1
1733917770000|2024-12-11 11:49:30|||||||||2
1733917780000|2024-12-11 11:49:40|||||||||1
1733917800000|2024-12-11 11:50:00|||||||||1
1733917810000|2024-12-11 11:50:10|||||||||36
1733917830000|2024-12-11 11:50:30|||||||||2
1733917840000|2024-12-11 11:50:40|146.77||146.72||146.77||146.72||6
1733917850000|2024-12-11 11:50:50|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|1
1733917870000|2024-12-11 11:51:10|||||||||1
1733917880000|2024-12-11 11:51:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|38
1733917900000|2024-12-11 11:51:40|||||||||2
1733917910000|2024-12-11 11:51:50|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|13
1733917920000|2024-12-11 11:52:00|146.72||146.72||146.72||146.72||0
1733917930000|2024-12-11 11:52:10|||||||||1
1733917940000|2024-12-11 11:52:20|146.77||146.72||146.77||146.72||1
1733917950000|2024-12-11 11:52:30|||||||||1
1733917960000|2024-12-11 11:52:40|||||||||1
1733917990000|2024-12-11 11:53:10|||||||||1
1733918010000|2024-12-11 11:53:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|41
1733918020000|2024-12-11 11:53:40|||||||||1
1733918030000|2024-12-11 11:53:50|||||||||11
1733918040000|2024-12-11 11:54:00|||||||||1
1733918060000|2024-12-11 11:54:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|15
1733918070000|2024-12-11 11:54:30||146.64||146.64||146.64||146.64|1
1733918080000|2024-12-11 11:54:40|146.72||146.77||146.77||146.72||2
1733918090000|2024-12-11 11:54:50|||||||||1
1733918100000|2024-12-11 11:55:00|146.72||146.72||146.72||146.72||0
1733918110000|2024-12-11 11:55:10|146.77||146.77||146.77||146.77||3
1733918120000|2024-12-11 11:55:20||146.69||146.69||146.69||146.69|0
1733918140000|2024-12-11 11:55:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1733918150000|2024-12-11 11:55:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1733918170000|2024-12-11 11:56:10|||||||||3
1733918200000|2024-12-11 11:56:40|||||||||1
1733918210000|2024-12-11 11:56:50|146.82||146.77||146.82||146.77||0
1733918230000|2024-12-11 11:57:10|146.82||146.77||146.82||146.77||0
1733918270000|2024-12-11 11:57:50|||||||||1
1733918320000|2024-12-11 11:58:40||146.64||146.64||146.64||146.64|3
1733918330000|2024-12-11 11:58:50|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|1
1733918360000|2024-12-11 11:59:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1733918370000|2024-12-11 11:59:30|||||||||12
1733918380000|2024-12-11 11:59:40|||||||||3
1733918390000|2024-12-11 11:59:50|||||||||1
1733918430000|2024-12-11 12:00:30|||||||||3
1733918450000|2024-12-11 12:00:50|||||||||1
1733918470000|2024-12-11 12:01:10||146.59||146.64||146.64||146.59|17
1733918480000|2024-12-11 12:01:20|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|50
1733918510000|2024-12-11 12:01:50|||||||||1
1733918520000|2024-12-11 12:02:00|||||||||2
1733918540000|2024-12-11 12:02:20|||||||||3
1733918580000|2024-12-11 12:03:00|146.57|146.49|146.62|146.49|146.62|146.54|146.57|146.49|266
1733918590000|2024-12-11 12:03:10||146.54||146.49||146.54||146.49|12
1733918600000|2024-12-11 12:03:20|146.57||146.57||146.62||146.57||33
1733918610000|2024-12-11 12:03:30|146.62||146.57||146.62||146.57||0
1733918630000|2024-12-11 12:03:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1733918640000|2024-12-11 12:04:00|||||||||1
1733918680000|2024-12-11 12:04:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|59
1733918690000|2024-12-11 12:04:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1733918700000|2024-12-11 12:05:00|146.67||146.62||146.67||146.62||9
1733918710000|2024-12-11 12:05:10|146.67||146.67||146.67||146.67||0
1733918720000|2024-12-11 12:05:20|146.62||146.62||146.67||146.62||0
1733918760000|2024-12-11 12:06:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|4
1733918780000|2024-12-11 12:06:20|146.62||146.62||146.62||146.62||1
1733918790000|2024-12-11 12:06:30||146.54||146.49||146.54||146.49|1
1733918820000|2024-12-11 12:07:00|146.57||146.57||146.57||146.57||5
1733918830000|2024-12-11 12:07:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|22
1733918840000|2024-12-11 12:07:20|146.67||146.62||146.67||146.62||0
1733918850000|2024-12-11 12:07:30|146.67||146.67||146.67||146.67||0
1733918860000|2024-12-11 12:07:40|146.62||146.67||146.67||146.62||0
1733918870000|2024-12-11 12:07:50||146.59||146.54||146.59||146.54|29
1733918880000|2024-12-11 12:08:00||146.59||146.54||146.59||146.54|28
1733918890000|2024-12-11 12:08:10|146.62||146.62||146.67||146.62||1
1733918940000|2024-12-11 12:09:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|72
1733918950000|2024-12-11 12:09:10|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|12
1733918960000|2024-12-11 12:09:20||146.59||146.59||146.59||146.54|0
1733918970000|2024-12-11 12:09:30|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|7
1733918980000|2024-12-11 12:09:40||146.59||146.59||146.59||146.59|0
1733919020000|2024-12-11 12:10:20|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|7
1733919030000|2024-12-11 12:10:30||146.64||146.59||146.64||146.59|0
1733919040000|2024-12-11 12:10:40|146.67||146.72||146.72||146.67||0
1733919050000|2024-12-11 12:10:50|146.67||146.67||146.67||146.67||0
1733919060000|2024-12-11 12:11:00|||||||||2
1733919070000|2024-12-11 12:11:10|||||||||3
1733919080000|2024-12-11 12:11:20|||||||||1
1733919150000|2024-12-11 12:12:30|||||||||1
1733919170000|2024-12-11 12:12:50|146.72||146.67||146.72||146.67||0
1733919180000|2024-12-11 12:13:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|21
1733919200000|2024-12-11 12:13:20||146.59||146.64||146.64||146.59|36
1733919220000|2024-12-11 12:13:40|||||||||10
1733919230000|2024-12-11 12:13:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|14
1733919250000|2024-12-11 12:14:10|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|73
1733919260000|2024-12-11 12:14:20|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|0
1733919270000|2024-12-11 12:14:30|||||||||1
1733919280000|2024-12-11 12:14:40|||||||||93
1733919310000|2024-12-11 12:15:10||146.74||146.74||146.74||146.74|86
1733919320000|2024-12-11 12:15:20|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|7
1733919330000|2024-12-11 12:15:30|146.87||146.87||146.87||146.87||16
1733919340000|2024-12-11 12:15:40|146.82||146.87||146.87||146.82||0
1733919350000|2024-12-11 12:15:50|146.82||146.82||146.87||146.82||0
1733919390000|2024-12-11 12:16:30|||||||||1
1733919410000|2024-12-11 12:16:50|||||||||5
1733919430000|2024-12-11 12:17:10|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|66
1733919440000|2024-12-11 12:17:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|1
1733919450000|2024-12-11 12:17:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|16
1733919460000|2024-12-11 12:17:40|146.87||146.82||146.87||146.82||47
1733919470000|2024-12-11 12:17:50|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|11
1733919480000|2024-12-11 12:18:00|||||||||11
1733919510000|2024-12-11 12:18:30|||||||||1
1733919520000|2024-12-11 12:18:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|61
1733919540000|2024-12-11 12:19:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|8
1733919550000|2024-12-11 12:19:10|||||||||1
1733919560000|2024-12-11 12:19:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1
1733919580000|2024-12-11 12:19:40|||||||||1
1733919600000|2024-12-11 12:20:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|0
1733919610000|2024-12-11 12:20:10|||||||||34
1733919630000|2024-12-11 12:20:30||146.74||146.74||146.74||146.74|4
1733919640000|2024-12-11 12:20:40|146.82||146.87||146.87||146.82||1
1733919650000|2024-12-11 12:20:50|146.82||146.82||146.87||146.82||0
1733919660000|2024-12-11 12:21:00|146.87||146.87||146.87||146.87||0
1733919670000|2024-12-11 12:21:10||146.79||146.79||146.79||146.79|13
1733919680000|2024-12-11 12:21:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|3
1733919700000|2024-12-11 12:21:40|||||||||1
1733919720000|2024-12-11 12:22:00||146.74||146.79||146.79||146.74|15
1733919730000|2024-12-11 12:22:10|||||||||2
1733919740000|2024-12-11 12:22:20|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|1
1733919750000|2024-12-11 12:22:30||146.79||146.79||146.79||146.79|1
1733919760000|2024-12-11 12:22:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1733919770000|2024-12-11 12:22:50|146.87||146.87||146.87||146.87||1
1733919780000|2024-12-11 12:23:00|146.82||146.82||146.82||146.82||0
1733919800000|2024-12-11 12:23:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733919820000|2024-12-11 12:23:40|146.92||146.87||146.92||146.87||0
1733919830000|2024-12-11 12:23:50|||||||||8
1733919860000|2024-12-11 12:24:20|146.92||146.87||146.92||146.87||43
1733919890000|2024-12-11 12:24:50|||||||||1
1733919910000|2024-12-11 12:25:10|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|11
1733919930000|2024-12-11 12:25:30|||||||||29
1733919940000|2024-12-11 12:25:40|||||||||34
1733919950000|2024-12-11 12:25:50|||||||||1
1733919970000|2024-12-11 12:26:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|43
1733919980000|2024-12-11 12:26:20|146.97||146.97||146.97||146.97||8
1733919990000|2024-12-11 12:26:30|146.92|146.89|146.92|146.84|146.92|146.89|146.92|146.84|1
1733920010000|2024-12-11 12:26:50|||||||||31
1733920050000|2024-12-11 12:27:30|146.97||146.92||146.97||146.92||3
1733920080000|2024-12-11 12:28:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|94
1733920090000|2024-12-11 12:28:10|||||||||25
1733920100000|2024-12-11 12:28:20|||||||||3
1733920120000|2024-12-11 12:28:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|44
1733920140000|2024-12-11 12:29:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|30
1733920170000|2024-12-11 12:29:30|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|94
1733920200000|2024-12-11 12:30:00|||||||||1
1733920230000|2024-12-11 12:30:30|||||||||30
1733920260000|2024-12-11 12:31:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|24
1733920300000|2024-12-11 12:31:40|||||||||30
1733920310000|2024-12-11 12:31:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|83
1733920320000|2024-12-11 12:32:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|7
1733920330000|2024-12-11 12:32:10|||||||||1
1733920350000|2024-12-11 12:32:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|7
1733920380000|2024-12-11 12:33:00|||||||||29
1733920390000|2024-12-11 12:33:10|||||||||1
1733920410000|2024-12-11 12:33:30|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|21
1733920420000|2024-12-11 12:33:40|146.97||146.97||147.02||146.97||0
1733920430000|2024-12-11 12:33:50|147.02||147.02||147.02||146.97||0
1733920450000|2024-12-11 12:34:10|146.97||146.97||147.02||146.97||31
1733920510000|2024-12-11 12:35:10|||||||||1
1733920520000|2024-12-11 12:35:20|||||||||30
1733920580000|2024-12-11 12:36:20|||||||||1
1733920600000|2024-12-11 12:36:40|||||||||30
1733920620000|2024-12-11 12:37:00|||||||||7
1733920630000|2024-12-11 12:37:10|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|73
1733920640000|2024-12-11 12:37:20||146.89||146.89||146.89||146.89|13
1733920670000|2024-12-11 12:37:50|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|37
1733920680000|2024-12-11 12:38:00|146.92||146.92||146.92||146.92||0
1733920690000|2024-12-11 12:38:10|146.97||146.97||146.97||146.92||0
1733920700000|2024-12-11 12:38:20|146.92||146.92||146.97||146.92||0
1733920710000|2024-12-11 12:38:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|30
1733920730000|2024-12-11 12:38:50|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|7
1733920740000|2024-12-11 12:39:00|146.97||146.97||146.97||146.97||0
1733920750000|2024-12-11 12:39:10|146.92||146.92||146.92||146.92||0
1733920760000|2024-12-11 12:39:20|||||||||1
1733920780000|2024-12-11 12:39:40|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|3
1733920810000|2024-12-11 12:40:10||146.74||146.79||146.79||146.74|0
1733920820000|2024-12-11 12:40:20||146.74||146.79||146.79||146.74|0
1733920830000|2024-12-11 12:40:30||146.74||146.74||146.74||146.74|1
1733920840000|2024-12-11 12:40:40||146.79||146.79||146.79||146.79|0
1733920850000|2024-12-11 12:40:50||146.74||146.79||146.79||146.74|0
1733920860000|2024-12-11 12:41:00|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|12
1733920870000|2024-12-11 12:41:10|146.87||146.82||146.87||146.82||0
1733920890000|2024-12-11 12:41:30|146.87||146.87||146.87||146.82||1
1733920900000|2024-12-11 12:41:40|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|0
1733920930000|2024-12-11 12:42:10||146.74||146.74||146.74||146.74|14
1733920950000|2024-12-11 12:42:30|146.82||146.82||146.82||146.82||0
1733920960000|2024-12-11 12:42:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|2
1733920970000|2024-12-11 12:42:50|||||||||6
1733921010000|2024-12-11 12:43:30|||||||||1
1733921080000|2024-12-11 12:44:40|||||||||2
1733921140000|2024-12-11 12:45:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1733921150000|2024-12-11 12:45:50|146.87||146.82||146.87||146.82||0
1733921170000|2024-12-11 12:46:10|146.87||146.82||146.87||146.82||8
1733921200000|2024-12-11 12:46:40|||||||||1
1733921270000|2024-12-11 12:47:50|||||||||1
1733921300000|2024-12-11 12:48:20|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|76
1733921320000|2024-12-11 12:48:40|146.92||146.92||146.92||146.87||13
1733921330000|2024-12-11 12:48:50|146.87||146.87||146.87||146.87||0
1733921340000|2024-12-11 12:49:00|146.92||146.92||146.92||146.87||1
1733921350000|2024-12-11 12:49:10|146.87||146.87||146.87||146.87||0
1733921360000|2024-12-11 12:49:20|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|29
1733921370000|2024-12-11 12:49:30|146.87||146.92||146.92||146.87||0
1733921380000|2024-12-11 12:49:40|146.87||146.87||146.87||146.87||0
1733921390000|2024-12-11 12:49:50|||||||||1
1733921400000|2024-12-11 12:50:00|146.92||146.87||146.92||146.87||114
1733921410000|2024-12-11 12:50:10|146.92||146.87||146.92||146.87||0
1733921450000|2024-12-11 12:50:50|||||||||1
1733921460000|2024-12-11 12:51:00|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|33
1733921470000|2024-12-11 12:51:10||146.84||146.84||146.84||146.84|25
1733921480000|2024-12-11 12:51:20||146.79||146.84||146.84||146.79|21
1733921500000|2024-12-11 12:51:40||146.79||146.79||146.79||146.79|7
1733921510000|2024-12-11 12:51:50|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.84|0
1733921520000|2024-12-11 12:52:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|3
1733921530000|2024-12-11 12:52:10|147.02||146.97||147.02||146.97||0
1733921540000|2024-12-11 12:52:20|147.02||147.02||147.02||147.02||35
1733921550000|2024-12-11 12:52:30|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|5
1733921580000|2024-12-11 12:53:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|2
1733921590000|2024-12-11 12:53:10|146.97||146.97||146.97||146.97||3
1733921600000|2024-12-11 12:53:20||146.89||146.89||146.89||146.89|0
1733921610000|2024-12-11 12:53:30||146.84||146.89||146.89||146.84|4
1733921620000|2024-12-11 12:53:40|||||||||15
1733921630000|2024-12-11 12:53:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1733921640000|2024-12-11 12:54:00|||||||||1
1733921660000|2024-12-11 12:54:20||146.79||146.84||146.84||146.79|3
1733921700000|2024-12-11 12:55:00||146.79||146.84||146.84||146.79|1
1733921720000|2024-12-11 12:55:20|146.97||146.92||146.97||146.92||26
1733921760000|2024-12-11 12:56:00|||||||||1
1733921780000|2024-12-11 12:56:20|146.97||146.92||146.97||146.92||10
1733921800000|2024-12-11 12:56:40|146.97||146.92||146.97||146.92||0
1733921810000|2024-12-11 12:56:50|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|3
1733921820000|2024-12-11 12:57:00||146.89||146.89||146.89||146.84|0
1733921830000|2024-12-11 12:57:10||146.84||146.89||146.89||146.84|572
1733921840000|2024-12-11 12:57:20|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|21
1733921850000|2024-12-11 12:57:30|146.97||147.02||147.02||146.97||11
1733921860000|2024-12-11 12:57:40|146.97||146.97||146.97||146.97||0
1733921870000|2024-12-11 12:57:50||146.84||146.84||146.89||146.84|42
1733921880000|2024-12-11 12:58:00|146.92||146.92||146.92||146.92||4
1733921890000|2024-12-11 12:58:10|146.97||146.92||146.97||146.92||1
1733921910000|2024-12-11 12:58:30|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|10
1733921920000|2024-12-11 12:58:40||146.89||146.89||146.89||146.89|0
1733921950000|2024-12-11 12:59:10|||||||||1
1733921970000|2024-12-11 12:59:30|||||||||600
1733921980000|2024-12-11 12:59:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|41
1733921990000|2024-12-11 12:59:50|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|0
1733922000000|2024-12-11 13:00:00|147.02|146.89|147.12|147.04|147.12|147.04|147.02|146.89|44
1733922010000|2024-12-11 13:00:10|||||||||1
1733922030000|2024-12-11 13:00:30|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|57
1733922040000|2024-12-11 13:00:40|147.07||147.07||147.07||147.07||0
1733922050000|2024-12-11 13:00:50|147.12||147.07||147.12||147.07||0
1733922060000|2024-12-11 13:01:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|5
1733922080000|2024-12-11 13:01:20|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|2
1733922090000|2024-12-11 13:01:30|147.12||147.07||147.12||147.07||0
1733922140000|2024-12-11 13:02:20|||||||||1
1733922170000|2024-12-11 13:02:50|||||||||50
1733922180000|2024-12-11 13:03:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|11
1733922190000|2024-12-11 13:03:10|147.07||147.07||147.07||147.07||6
1733922200000|2024-12-11 13:03:20||146.99||146.94||146.99||146.94|22
1733922210000|2024-12-11 13:03:30||146.99||146.99||146.99||146.99|0
1733922230000|2024-12-11 13:03:50|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|2
1733922240000|2024-12-11 13:04:00|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|8
1733922250000|2024-12-11 13:04:10|147.07||147.07||147.07||147.07||0
1733922260000|2024-12-11 13:04:20|147.02||147.02||147.02||147.02||1
1733922270000|2024-12-11 13:04:30|147.07||147.07||147.07||147.07||0
1733922280000|2024-12-11 13:04:40|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|54
1733922290000|2024-12-11 13:04:50|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|0
1733922300000|2024-12-11 13:05:00||146.99||146.99||146.99||146.99|0
1733922310000|2024-12-11 13:05:10||146.94||146.94||146.94||146.94|1
1733922320000|2024-12-11 13:05:20|147.02|146.89|147.02|146.89|147.02|146.89|147.02|146.89|3
1733922330000|2024-12-11 13:05:30|146.97||147.02||147.02||146.97||1
1733922340000|2024-12-11 13:05:40|146.97||146.97||146.97||146.97||0
1733922360000|2024-12-11 13:06:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|44
1733922370000|2024-12-11 13:06:10|||||||||1
1733922380000|2024-12-11 13:06:20|147.07||147.02||147.07||147.02||50
1733922390000|2024-12-11 13:06:30|147.07||147.07||147.07||147.07||1
1733922400000|2024-12-11 13:06:40|147.02||147.02||147.02||147.02||25
1733922420000|2024-12-11 13:07:00|||||||||2
1733922450000|2024-12-11 13:07:30|||||||||1
1733922480000|2024-12-11 13:08:00|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|4
1733922500000|2024-12-11 13:08:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1733922520000|2024-12-11 13:08:40|||||||||1
1733922570000|2024-12-11 13:09:30|||||||||1
1733922600000|2024-12-11 13:10:00|147.07||147.02||147.07||147.02||12
1733922610000|2024-12-11 13:10:10|147.07||147.02||147.07||147.02||3
1733922640000|2024-12-11 13:10:40|||||||||1
1733922650000|2024-12-11 13:10:50|147.07||147.02||147.07||147.02||0
1733922660000|2024-12-11 13:11:00|147.07||147.07||147.07||147.07||0
1733922670000|2024-12-11 13:11:10||146.99||146.99||146.99||146.94|29
1733922680000|2024-12-11 13:11:20||146.94||146.94||146.94||146.94|3
1733922700000|2024-12-11 13:11:40|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|1
1733922710000|2024-12-11 13:11:50||146.94||146.99||146.99||146.94|1
1733922750000|2024-12-11 13:12:30|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|5
1733922760000|2024-12-11 13:12:40|||||||||1
1733922820000|2024-12-11 13:13:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|62
1733922830000|2024-12-11 13:13:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|159
1733922840000|2024-12-11 13:14:00||146.94||146.99||146.99||146.94|23
1733922890000|2024-12-11 13:14:50|||||||||1
1733922910000|2024-12-11 13:15:10|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|49
1733922920000|2024-12-11 13:15:20|147.02||147.02||147.07||147.02||7
1733922930000|2024-12-11 13:15:30|||||||||50
1733922950000|2024-12-11 13:15:50|||||||||1
1733922960000|2024-12-11 13:16:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|51
1733923010000|2024-12-11 13:16:50|||||||||1
1733923060000|2024-12-11 13:17:40|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|90
1733923070000|2024-12-11 13:17:50||146.99||146.99||146.99||146.99|0
1733923080000|2024-12-11 13:18:00|||||||||1
1733923130000|2024-12-11 13:18:50||146.94||146.99||146.99||146.94|18
1733923140000|2024-12-11 13:19:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|8
1733923150000|2024-12-11 13:19:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1733923160000|2024-12-11 13:19:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|13
1733923170000|2024-12-11 13:19:30||146.94||146.94||146.94||146.94|0
1733923180000|2024-12-11 13:19:40|147.02||147.07||147.07||147.02||0
1733923190000|2024-12-11 13:19:50|147.02||147.02||147.02||147.02||0
1733923200000|2024-12-11 13:20:00|||||||||1
1733923210000|2024-12-11 13:20:10|147.07||147.07||147.07||147.07||0
1733923220000|2024-12-11 13:20:20|147.02||147.02||147.02||147.02||17
1733923230000|2024-12-11 13:20:30|147.07||147.02||147.07||147.02||2
1733923240000|2024-12-11 13:20:40|147.07||147.07||147.07||147.07||0
1733923250000|2024-12-11 13:20:50|147.02||147.02||147.02||147.02||0
1733923260000|2024-12-11 13:21:00|||||||||1
1733923300000|2024-12-11 13:21:40|147.07||147.07||147.07||147.07||0
1733923310000|2024-12-11 13:21:50|147.12|146.99|147.12|147.04|147.12|147.04|147.12|146.99|80
1733923320000|2024-12-11 13:22:00|||||||||1
1733923360000|2024-12-11 13:22:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|5
1733923390000|2024-12-11 13:23:10|147.12||147.12||147.12||147.12||1
1733923400000|2024-12-11 13:23:20||147.04||147.04||147.04||147.04|0
1733923420000|2024-12-11 13:23:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|7
1733923430000|2024-12-11 13:23:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|5
1733923450000|2024-12-11 13:24:10|||||||||1
1733923460000|2024-12-11 13:24:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|10
1733923470000|2024-12-11 13:24:30|147.12||147.07||147.12||147.07||0
1733923490000|2024-12-11 13:24:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|8
1733923500000|2024-12-11 13:25:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|4
1733923510000|2024-12-11 13:25:10|||||||||1
1733923520000|2024-12-11 13:25:20|||||||||12
1733923530000|2024-12-11 13:25:30|||||||||10
1733923540000|2024-12-11 13:25:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|21
1733923560000|2024-12-11 13:26:00|||||||||2
1733923570000|2024-12-11 13:26:10|||||||||1
1733923580000|2024-12-11 13:26:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|161
1733923590000|2024-12-11 13:26:30|||||||||6
1733923600000|2024-12-11 13:26:40|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|88
1733923620000|2024-12-11 13:27:00|||||||||1
1733923640000|2024-12-11 13:27:20|||||||||1
1733923680000|2024-12-11 13:28:00|||||||||53
1733923700000|2024-12-11 13:28:20|||||||||1
1733923710000|2024-12-11 13:28:30|||||||||40
1733923720000|2024-12-11 13:28:40|||||||||34
1733923740000|2024-12-11 13:29:00|||||||||3
1733923760000|2024-12-11 13:29:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|172
1733923770000|2024-12-11 13:29:30|||||||||4
1733923780000|2024-12-11 13:29:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|129
1733923790000|2024-12-11 13:29:50|147.32|147.14|147.32|147.14|147.32|147.14|147.27|147.14|33
1733923800000|2024-12-11 13:30:00|147.27|147.19|147.17|147.04|147.27|147.19|147.17|147.04|56
1733923810000|2024-12-11 13:30:10|147.22|147.09|147.22|147.09|147.27|147.14|147.22|147.09|373
1733923820000|2024-12-11 13:30:20|147.17|147.04|147.22|147.09|147.22|147.09|147.17|147.04|50
1733923830000|2024-12-11 13:30:30|147.17||147.17||147.22||147.17||14
1733923840000|2024-12-11 13:30:40|147.22||147.22||147.22||147.17||2
1733923850000|2024-12-11 13:30:50|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|1140
1733923860000|2024-12-11 13:31:00|147.17|147.04|147.17|147.04|147.17|147.09|147.17|147.04|371
1733923870000|2024-12-11 13:31:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.09|943
1733923880000|2024-12-11 13:31:20|147.32|147.19|147.27|147.14|147.32|147.19|147.27|147.14|93
1733923890000|2024-12-11 13:31:30|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.14|1
1733923900000|2024-12-11 13:31:40|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|23
1733923910000|2024-12-11 13:31:50|147.22||147.27||147.27||147.22||0
1733923920000|2024-12-11 13:32:00||147.19||147.14||147.19||147.14|1
1733923930000|2024-12-11 13:32:10|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|7
1733923940000|2024-12-11 13:32:20|147.27||147.27||147.27||147.22||9
1733923950000|2024-12-11 13:32:30|147.22|147.09|147.22|147.09|147.27|147.14|147.22|147.09|13
1733923960000|2024-12-11 13:32:40||147.14||147.09||147.14||147.09|7
1733923970000|2024-12-11 13:32:50||147.14||147.09||147.14||147.09|8
1733923980000|2024-12-11 13:33:00||147.14||147.09||147.14||147.09|13
1733923990000|2024-12-11 13:33:10||147.14||147.09||147.14||147.09|16
1733924000000|2024-12-11 13:33:20|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|22
1733924010000|2024-12-11 13:33:30|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|11
1733924020000|2024-12-11 13:33:40|147.17||147.17||147.17||147.17||1
1733924030000|2024-12-11 13:33:50||147.04||147.09||147.09||147.04|50
1733924040000|2024-12-11 13:34:00|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|17
1733924050000|2024-12-11 13:34:10|147.12||147.12||147.17||147.12||0
1733924060000|2024-12-11 13:34:20||146.99||146.99||146.99||146.99|20
1733924070000|2024-12-11 13:34:30||147.04||147.04||147.04||146.99|2
1733924080000|2024-12-11 13:34:40|147.17||147.17||147.17||147.17||1
1733924100000|2024-12-11 13:35:00|147.22|147.09|147.22|147.09|147.22|147.09|147.22|147.09|8
1733924110000|2024-12-11 13:35:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|21
1733924120000|2024-12-11 13:35:20||147.09||147.14||147.14||147.09|6
1733924140000|2024-12-11 13:35:40|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|5
1733924150000|2024-12-11 13:35:50|||||||||4003
1733924160000|2024-12-11 13:36:00|147.22||147.17||147.22||147.17||334
1733924170000|2024-12-11 13:36:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|427
1733924180000|2024-12-11 13:36:20|||||||||87
1733924190000|2024-12-11 13:36:30|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|50
1733924200000|2024-12-11 13:36:40|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.14|4
1733924210000|2024-12-11 13:36:50|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|31
1733924220000|2024-12-11 13:37:00||147.19||147.19||147.19||147.19|2
1733924230000|2024-12-11 13:37:10|||||||||3
1733924240000|2024-12-11 13:37:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|9
1733924250000|2024-12-11 13:37:30|||||||||4
1733924260000|2024-12-11 13:37:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|323
1733924270000|2024-12-11 13:37:50|||||||||4
1733924280000|2024-12-11 13:38:00|||||||||1
1733924290000|2024-12-11 13:38:10|147.42||147.37||147.42||147.37||48
1733924300000|2024-12-11 13:38:20|||||||||2
1733924310000|2024-12-11 13:38:30|||||||||3
1733924320000|2024-12-11 13:38:40|||||||||3
1733924330000|2024-12-11 13:38:50|||||||||103
1733924340000|2024-12-11 13:39:00|||||||||1
1733924350000|2024-12-11 13:39:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|5
1733924360000|2024-12-11 13:39:20|||||||||1
1733924370000|2024-12-11 13:39:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|62
1733924380000|2024-12-11 13:39:40|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|74
1733924390000|2024-12-11 13:39:50|147.27||147.27||147.32||147.27||9
1733924400000|2024-12-11 13:40:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|93
1733924410000|2024-12-11 13:40:10|||||||||4
1733924420000|2024-12-11 13:40:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|10
1733924430000|2024-12-11 13:40:30|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|4
1733924440000|2024-12-11 13:40:40|147.17||147.17||147.22||147.17||13
1733924450000|2024-12-11 13:40:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1733924460000|2024-12-11 13:41:00|||||||||3
1733924470000|2024-12-11 13:41:10|||||||||2
1733924480000|2024-12-11 13:41:20|||||||||4
1733924490000|2024-12-11 13:41:30|||||||||1
1733924500000|2024-12-11 13:41:40|||||||||18
1733924510000|2024-12-11 13:41:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|58
1733924520000|2024-12-11 13:42:00|||||||||3
1733924530000|2024-12-11 13:42:10|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|8
1733924540000|2024-12-11 13:42:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|3
1733924550000|2024-12-11 13:42:30|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|4
1733924560000|2024-12-11 13:42:40||147.04||147.09||147.09||147.04|31
1733924570000|2024-12-11 13:42:50|||||||||36
1733924580000|2024-12-11 13:43:00|||||||||4
1733924590000|2024-12-11 13:43:10|147.22||147.22||147.22||147.22||3
1733924600000|2024-12-11 13:43:20||147.14||147.14||147.14||147.14|13
1733924610000|2024-12-11 13:43:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|30
1733924620000|2024-12-11 13:43:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1733924630000|2024-12-11 13:43:50|||||||||1
1733924640000|2024-12-11 13:44:00|||||||||5
1733924650000|2024-12-11 13:44:10|||||||||2
1733924660000|2024-12-11 13:44:20|||||||||33
1733924670000|2024-12-11 13:44:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1733924680000|2024-12-11 13:44:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|21
1733924690000|2024-12-11 13:44:50|||||||||1
1733924700000|2024-12-11 13:45:00|147.17||147.17||147.17||147.12||25
1733924710000|2024-12-11 13:45:10||147.09||147.09||147.09||147.09|3
1733924720000|2024-12-11 13:45:20||147.04||147.04||147.04||147.04|166
1733924730000|2024-12-11 13:45:30||147.09||147.09||147.09||147.09|3
1733924740000|2024-12-11 13:45:40|||||||||2
1733924750000|2024-12-11 13:45:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|8
1733924760000|2024-12-11 13:46:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|22
1733924770000|2024-12-11 13:46:10||147.14||147.14||147.14||147.14|5
1733924780000|2024-12-11 13:46:20|147.22||147.22||147.22||147.22||2
1733924790000|2024-12-11 13:46:30|||||||||4
1733924800000|2024-12-11 13:46:40|||||||||1
1733924810000|2024-12-11 13:46:50|||||||||4
1733924820000|2024-12-11 13:47:00|147.27||147.22||147.27||147.22||2
1733924830000|2024-12-11 13:47:10|||||||||4
1733924840000|2024-12-11 13:47:20|||||||||2
1733924850000|2024-12-11 13:47:30|||||||||3
1733924860000|2024-12-11 13:47:40||147.09||147.09||147.09||147.09|50
1733924870000|2024-12-11 13:47:50|147.17||147.17||147.17||147.17||15
1733924880000|2024-12-11 13:48:00|||||||||2
1733924890000|2024-12-11 13:48:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|28
1733924910000|2024-12-11 13:48:30|||||||||6
1733924930000|2024-12-11 13:48:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|19
1733924950000|2024-12-11 13:49:10|||||||||1
1733924970000|2024-12-11 13:49:30|||||||||3
1733924980000|2024-12-11 13:49:40|||||||||1
1733924990000|2024-12-11 13:49:50|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|12
1733925000000|2024-12-11 13:50:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|17
1733925010000|2024-12-11 13:50:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|11
1733925020000|2024-12-11 13:50:20|147.27||147.27||147.27||147.27||13
1733925030000|2024-12-11 13:50:30|147.22||147.22||147.22||147.22||0
1733925060000|2024-12-11 13:51:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|16
1733925070000|2024-12-11 13:51:10|||||||||1
1733925080000|2024-12-11 13:51:20|||||||||1
1733925090000|2024-12-11 13:51:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|14
1733925110000|2024-12-11 13:51:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|151
1733925130000|2024-12-11 13:52:10|||||||||1
1733925140000|2024-12-11 13:52:20|||||||||1
1733925160000|2024-12-11 13:52:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|203
1733925170000|2024-12-11 13:52:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|119
1733925180000|2024-12-11 13:53:00||147.14||147.14||147.14||147.14|138
1733925190000|2024-12-11 13:53:10||147.19||147.19||147.19||147.19|1
1733925200000|2024-12-11 13:53:20|||||||||22
1733925210000|2024-12-11 13:53:30|||||||||1
1733925230000|2024-12-11 13:53:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1733925240000|2024-12-11 13:54:00|147.27|147.19|147.27|147.14|147.27|147.19|147.27|147.14|56
1733925250000|2024-12-11 13:54:10||147.19||147.19||147.19||147.19|19
1733925260000|2024-12-11 13:54:20|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|2
1733925270000|2024-12-11 13:54:30|||||||||1
1733925280000|2024-12-11 13:54:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1733925290000|2024-12-11 13:54:50|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|6
1733925300000|2024-12-11 13:55:00||147.14||147.14||147.14||147.14|0
1733925310000|2024-12-11 13:55:10|||||||||1
1733925330000|2024-12-11 13:55:30|||||||||1
1733925340000|2024-12-11 13:55:40|||||||||1
1733925360000|2024-12-11 13:56:00|||||||||1
1733925380000|2024-12-11 13:56:20|||||||||1
1733925390000|2024-12-11 13:56:30|||||||||1
1733925400000|2024-12-11 13:56:40|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|37
1733925410000|2024-12-11 13:56:50|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|140
1733925420000|2024-12-11 13:57:00|||||||||3
1733925430000|2024-12-11 13:57:10|||||||||1
1733925440000|2024-12-11 13:57:20|||||||||99
1733925450000|2024-12-11 13:57:30|||||||||10
1733925460000|2024-12-11 13:57:40|||||||||1
1733925470000|2024-12-11 13:57:50|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|63
1733925480000|2024-12-11 13:58:00|147.17||147.17||147.22||147.17||1
1733925490000|2024-12-11 13:58:10|147.22||147.22||147.22||147.17||33
1733925500000|2024-12-11 13:58:20|147.17||147.22||147.22||147.17||1
1733925510000|2024-12-11 13:58:30||147.14||147.09||147.14||147.09|1
1733925520000|2024-12-11 13:58:40||147.14||147.14||147.14||147.14|11
1733925530000|2024-12-11 13:58:50||147.09||147.14||147.14||147.09|0
1733925540000|2024-12-11 13:59:00|147.27||147.22||147.27||147.22||56
1733925560000|2024-12-11 13:59:20|||||||||1
1733925570000|2024-12-11 13:59:30||147.09||147.09||147.09||147.09|7
1733925580000|2024-12-11 13:59:40||147.14||147.14||147.14||147.14|0
1733925590000|2024-12-11 13:59:50|||||||||1
1733925600000|2024-12-11 14:00:00|147.27||147.22||147.27||147.22||4
1733925610000|2024-12-11 14:00:10|147.27||147.22||147.27||147.22||0
1733925620000|2024-12-11 14:00:20|147.27||147.22||147.27||147.22||0
1733925630000|2024-12-11 14:00:30|||||||||1
1733925640000|2024-12-11 14:00:40|||||||||1
1733925650000|2024-12-11 14:00:50|||||||||19
1733925660000|2024-12-11 14:01:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|10
1733925670000|2024-12-11 14:01:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|114
1733925680000|2024-12-11 14:01:20|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|20
1733925690000|2024-12-11 14:01:30|146.97|146.89|147.02|146.94|147.07|146.94|146.97|146.89|713
1733925700000|2024-12-11 14:01:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1733925710000|2024-12-11 14:01:50|||||||||1
1733925720000|2024-12-11 14:02:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|141
1733925730000|2024-12-11 14:02:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|41
1733925740000|2024-12-11 14:02:20|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|6
1733925750000|2024-12-11 14:02:30|||||||||1
1733925760000|2024-12-11 14:02:40|||||||||1
1733925770000|2024-12-11 14:02:50||146.99||146.99||147.04||146.99|15
1733925780000|2024-12-11 14:03:00||147.04||146.99||147.04||146.99|0
1733925790000|2024-12-11 14:03:10||147.04||147.04||147.04||147.04|1
1733925800000|2024-12-11 14:03:20||146.99||147.04||147.04||146.99|0
1733925810000|2024-12-11 14:03:30|||||||||63
1733925820000|2024-12-11 14:03:40|||||||||1
1733925840000|2024-12-11 14:04:00|147.17||147.12||147.17||147.12||44
1733925870000|2024-12-11 14:04:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|7
1733925880000|2024-12-11 14:04:40|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|72
1733925890000|2024-12-11 14:04:50|147.07||147.07||147.07||147.07||44
1733925900000|2024-12-11 14:05:00|147.12||147.07||147.12||147.07||82
1733925920000|2024-12-11 14:05:20|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|74
1733925930000|2024-12-11 14:05:30|147.07||147.07||147.07||147.07||0
1733925940000|2024-12-11 14:05:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|65
1733925950000|2024-12-11 14:05:50|||||||||1
1733925960000|2024-12-11 14:06:00|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|171
1733925970000|2024-12-11 14:06:10|146.97||146.97||146.97||146.97||0
1733925980000|2024-12-11 14:06:20|||||||||16
1733925990000|2024-12-11 14:06:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|15
1733926000000|2024-12-11 14:06:40||146.89||146.89||146.89||146.89|2
1733926010000|2024-12-11 14:06:50|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|1
1733926060000|2024-12-11 14:07:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|102
1733926070000|2024-12-11 14:07:50|||||||||1
1733926080000|2024-12-11 14:08:00|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|41
1733926090000|2024-12-11 14:08:10|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.84|18
1733926100000|2024-12-11 14:08:20|146.97||146.92||146.97||146.92||13
1733926140000|2024-12-11 14:09:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|234
1733926160000|2024-12-11 14:09:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|14
1733926170000|2024-12-11 14:09:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|38
1733926180000|2024-12-11 14:09:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|25
1733926200000|2024-12-11 14:10:00|||||||||3721
1733926260000|2024-12-11 14:11:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|101
1733926270000|2024-12-11 14:11:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|108
1733926310000|2024-12-11 14:11:50|||||||||112
1733926330000|2024-12-11 14:12:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|9
1733926350000|2024-12-11 14:12:30|||||||||20
1733926360000|2024-12-11 14:12:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|39
1733926370000|2024-12-11 14:12:50|||||||||7
1733926380000|2024-12-11 14:13:00|146.77||146.72||146.77||146.72||8
1733926390000|2024-12-11 14:13:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|16
1733926410000|2024-12-11 14:13:30|||||||||86
1733926450000|2024-12-11 14:14:10|||||||||19
1733926460000|2024-12-11 14:14:20|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|192
1733926470000|2024-12-11 14:14:30|||||||||2
1733926500000|2024-12-11 14:15:00|||||||||6
1733926510000|2024-12-11 14:15:10|||||||||1
1733926520000|2024-12-11 14:15:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|589
1733926530000|2024-12-11 14:15:30|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|36
1733926540000|2024-12-11 14:15:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733926550000|2024-12-11 14:15:50|||||||||31
1733926560000|2024-12-11 14:16:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|64
1733926570000|2024-12-11 14:16:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|115
1733926580000|2024-12-11 14:16:20|||||||||1
1733926590000|2024-12-11 14:16:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|48
1733926600000|2024-12-11 14:16:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|64
1733926630000|2024-12-11 14:17:10||146.49||146.54||146.54||146.49|12
1733926640000|2024-12-11 14:17:20|||||||||1
1733926650000|2024-12-11 14:17:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|54
1733926660000|2024-12-11 14:17:40|146.62||146.57||146.62||146.57||102
1733926670000|2024-12-11 14:17:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|18
1733926690000|2024-12-11 14:18:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|171
1733926700000|2024-12-11 14:18:20|||||||||1
1733926710000|2024-12-11 14:18:30|||||||||7
1733926730000|2024-12-11 14:18:50|146.62|146.44|146.52|146.44|146.62|146.44|146.52|146.44|394
1733926760000|2024-12-11 14:19:20|||||||||8
1733926770000|2024-12-11 14:19:30|||||||||25
1733926780000|2024-12-11 14:19:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|143
1733926790000|2024-12-11 14:19:50|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|324
1733926800000|2024-12-11 14:20:00|||||||||3
1733926810000|2024-12-11 14:20:10|||||||||55
1733926820000|2024-12-11 14:20:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|27
1733926840000|2024-12-11 14:20:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|437
1733926860000|2024-12-11 14:21:00|||||||||7
1733926870000|2024-12-11 14:21:10|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|142
1733926880000|2024-12-11 14:21:20|||||||||1
1733926900000|2024-12-11 14:21:40|146.52||146.47||146.52||146.47||116
1733926930000|2024-12-11 14:22:10|||||||||147
1733926950000|2024-12-11 14:22:30|||||||||7
1733926960000|2024-12-11 14:22:40|||||||||12
1733926970000|2024-12-11 14:22:50|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|207
1733926980000|2024-12-11 14:23:00|146.62|146.49|146.57|146.49|146.62|146.54|146.57|146.49|122
1733926990000|2024-12-11 14:23:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|126
1733927010000|2024-12-11 14:23:30|||||||||1
1733927040000|2024-12-11 14:24:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|90
1733927060000|2024-12-11 14:24:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|76
1733927070000|2024-12-11 14:24:30|146.67||146.67||146.67||146.67||2
1733927080000|2024-12-11 14:24:40|146.62||146.62||146.67||146.62||0
1733927090000|2024-12-11 14:24:50|146.67||146.67||146.67||146.62||13
1733927100000|2024-12-11 14:25:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|0
1733927110000|2024-12-11 14:25:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|279
1733927130000|2024-12-11 14:25:30|||||||||1
1733927140000|2024-12-11 14:25:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|25
1733927150000|2024-12-11 14:25:50|146.77||146.72||146.77||146.72||0
1733927160000|2024-12-11 14:26:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|22
1733927170000|2024-12-11 14:26:10|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|72
1733927200000|2024-12-11 14:26:40|146.77||146.77||146.77||146.77||29
1733927210000|2024-12-11 14:26:50||146.69||146.69||146.69||146.64|0
1733927220000|2024-12-11 14:27:00|||||||||1
1733927240000|2024-12-11 14:27:20|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|24
1733927250000|2024-12-11 14:27:30|146.82|146.69|146.82|146.74|146.82|146.74|146.82|146.69|258
1733927260000|2024-12-11 14:27:40||146.69||146.74||146.74||146.69|297
1733927270000|2024-12-11 14:27:50||146.69||146.74||146.74||146.69|26
1733927280000|2024-12-11 14:28:00||146.69||146.74||146.74||146.69|0
1733927290000|2024-12-11 14:28:10||146.69||146.74||146.74||146.69|0
1733927300000|2024-12-11 14:28:20||146.69||146.69||146.74||146.69|4
1733927310000|2024-12-11 14:28:30||146.74||146.74||146.74||146.69|0
1733927320000|2024-12-11 14:28:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733927330000|2024-12-11 14:28:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|36
1733927340000|2024-12-11 14:29:00|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|17
1733927350000|2024-12-11 14:29:10|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|5
1733927360000|2024-12-11 14:29:20|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|0
1733927370000|2024-12-11 14:29:30||146.64||146.69||146.69||146.64|1
1733927380000|2024-12-11 14:29:40||146.64||146.64||146.69||146.64|2
1733927390000|2024-12-11 14:29:50|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|13
1733927400000|2024-12-11 14:30:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|98
1733927410000|2024-12-11 14:30:10|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|55
1733927420000|2024-12-11 14:30:20|146.72||146.72||146.72||146.72||0
1733927430000|2024-12-11 14:30:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|151
1733927440000|2024-12-11 14:30:40|||||||||20
1733927450000|2024-12-11 14:30:50||146.59||146.64||146.64||146.59|3
1733927460000|2024-12-11 14:31:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|101
1733927480000|2024-12-11 14:31:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|8
1733927490000|2024-12-11 14:31:30|146.82||146.82||146.82||146.82||7
1733927500000|2024-12-11 14:31:40|146.77|146.74|146.77|146.69|146.82|146.74|146.77|146.69|21
1733927510000|2024-12-11 14:31:50|||||||||1
1733927520000|2024-12-11 14:32:00|146.82||146.77||146.82||146.77||11
1733927530000|2024-12-11 14:32:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|3
1733927550000|2024-12-11 14:32:30|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|84
1733927560000|2024-12-11 14:32:40|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|8
1733927570000|2024-12-11 14:32:50|||||||||1
1733927580000|2024-12-11 14:33:00||146.64||146.69||146.69||146.64|14
1733927590000|2024-12-11 14:33:10|||||||||22
1733927600000|2024-12-11 14:33:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|15
1733927610000|2024-12-11 14:33:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1733927630000|2024-12-11 14:33:50|||||||||1
1733927660000|2024-12-11 14:34:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|63
1733927690000|2024-12-11 14:34:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.69|93
1733927700000|2024-12-11 14:35:00|||||||||21
1733927710000|2024-12-11 14:35:10|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|37
1733927720000|2024-12-11 14:35:20|||||||||10
1733927730000|2024-12-11 14:35:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|17
1733927750000|2024-12-11 14:35:50|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|3
1733927760000|2024-12-11 14:36:00|146.77|146.64|146.77|146.69|146.77|146.69|146.77|146.64|20
1733927770000|2024-12-11 14:36:10||146.64||146.69||146.69||146.64|4
1733927780000|2024-12-11 14:36:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733927790000|2024-12-11 14:36:30|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|2
1733927820000|2024-12-11 14:37:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|13
1733927830000|2024-12-11 14:37:10|||||||||1
1733927840000|2024-12-11 14:37:20||146.59||146.64||146.64||146.59|1
1733927860000|2024-12-11 14:37:40|||||||||1
1733927870000|2024-12-11 14:37:50|||||||||1
1733927880000|2024-12-11 14:38:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2018
1733927890000|2024-12-11 14:38:10|||||||||3
1733927910000|2024-12-11 14:38:30||146.54||146.59||146.59||146.54|10
1733927920000|2024-12-11 14:38:40||146.54||146.54||146.54||146.54|0
1733927930000|2024-12-11 14:38:50||146.59||146.54||146.59||146.54|2
1733927940000|2024-12-11 14:39:00|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|0
1733927950000|2024-12-11 14:39:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|20
1733928000000|2024-12-11 14:40:00|||||||||5
1733928010000|2024-12-11 14:40:10|||||||||1
1733928020000|2024-12-11 14:40:20|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|43
1733928030000|2024-12-11 14:40:30|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|7
1733928040000|2024-12-11 14:40:40|||||||||112
1733928060000|2024-12-11 14:41:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|79
1733928070000|2024-12-11 14:41:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|272
1733928080000|2024-12-11 14:41:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|6
1733928090000|2024-12-11 14:41:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|102
1733928100000|2024-12-11 14:41:40|||||||||71
1733928120000|2024-12-11 14:42:00|||||||||1
1733928130000|2024-12-11 14:42:10|146.47||146.47||146.47||146.47||52
1733928140000|2024-12-11 14:42:20|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|87
1733928150000|2024-12-11 14:42:30||146.34||146.39||146.39||146.34|5
1733928160000|2024-12-11 14:42:40||146.34||146.39||146.39||146.34|0
1733928180000|2024-12-11 14:43:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|88
1733928190000|2024-12-11 14:43:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|11
1733928200000|2024-12-11 14:43:20|||||||||1
1733928210000|2024-12-11 14:43:30|146.57||146.52||146.57||146.52||28
1733928240000|2024-12-11 14:44:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|33
1733928260000|2024-12-11 14:44:20|||||||||1
1733928270000|2024-12-11 14:44:30|||||||||39
1733928280000|2024-12-11 14:44:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|23
1733928300000|2024-12-11 14:45:00|||||||||8
1733928310000|2024-12-11 14:45:10|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|13
1733928320000|2024-12-11 14:45:20|146.52|146.39|146.47|146.39|146.52|146.39|146.47|146.39|44
1733928330000|2024-12-11 14:45:30|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|40
1733928340000|2024-12-11 14:45:40|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|13
1733928350000|2024-12-11 14:45:50||146.49||146.49||146.49||146.49|0
1733928360000|2024-12-11 14:46:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|66
1733928380000|2024-12-11 14:46:20|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|22
1733928410000|2024-12-11 14:46:50|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|27
1733928420000|2024-12-11 14:47:00|146.47||146.47||146.47||146.47||0
1733928430000|2024-12-11 14:47:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|46
1733928440000|2024-12-11 14:47:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|250
1733928450000|2024-12-11 14:47:30|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|41
1733928460000|2024-12-11 14:47:40|146.52||146.52||146.52||146.52||22
1733928470000|2024-12-11 14:47:50||146.44||146.44||146.44||146.44|0
1733928480000|2024-12-11 14:48:00|||||||||4
1733928500000|2024-12-11 14:48:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|23
1733928510000|2024-12-11 14:48:30||146.34||146.39||146.39||146.34|7
1733928520000|2024-12-11 14:48:40||146.34||146.39||146.39||146.34|0
1733928530000|2024-12-11 14:48:50|||||||||33
1733928540000|2024-12-11 14:49:00|||||||||11
1733928560000|2024-12-11 14:49:20|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|33
1733928570000|2024-12-11 14:49:30||146.34||146.34||146.34||146.34|1
1733928600000|2024-12-11 14:50:00|||||||||31
1733928620000|2024-12-11 14:50:20|||||||||5
1733928630000|2024-12-11 14:50:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1523
1733928640000|2024-12-11 14:50:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|110
1733928650000|2024-12-11 14:50:50||146.09||146.09||146.14||146.09|48
1733928660000|2024-12-11 14:51:00|146.32|146.14|146.32|146.24|146.32|146.24|146.32|146.14|238
1733928670000|2024-12-11 14:51:10|146.37||146.32||146.37||146.32||36
1733928680000|2024-12-11 14:51:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|22
1733928690000|2024-12-11 14:51:30|146.42||146.37||146.42||146.37||80
1733928700000|2024-12-11 14:51:40|||||||||4
1733928710000|2024-12-11 14:51:50|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|104
1733928720000|2024-12-11 14:52:00||146.29||146.29||146.29||146.29|1
1733928730000|2024-12-11 14:52:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1733928750000|2024-12-11 14:52:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|24
1733928760000|2024-12-11 14:52:40|||||||||9
1733928770000|2024-12-11 14:52:50|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|28
1733928780000|2024-12-11 14:53:00|146.37||146.37||146.37||146.37||0
1733928810000|2024-12-11 14:53:30|146.42||146.37||146.42||146.37||3
1733928820000|2024-12-11 14:53:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1733928830000|2024-12-11 14:53:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|9
1733928840000|2024-12-11 14:54:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|2
1733928850000|2024-12-11 14:54:10||146.34||146.39||146.39||146.34|0
1733928860000|2024-12-11 14:54:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|15
1733928870000|2024-12-11 14:54:30||146.29||146.34||146.34||146.29|0
1733928880000|2024-12-11 14:54:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|5
1733928890000|2024-12-11 14:54:50||146.29||146.34||146.34||146.29|0
1733928900000|2024-12-11 14:55:00|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|31
1733928910000|2024-12-11 14:55:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|13
1733928920000|2024-12-11 14:55:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|1
1733928930000|2024-12-11 14:55:30|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|2
1733928940000|2024-12-11 14:55:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|66
1733928950000|2024-12-11 14:55:50|||||||||1
1733928960000|2024-12-11 14:56:00|||||||||5
1733928990000|2024-12-11 14:56:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|16
1733929010000|2024-12-11 14:56:50|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|20
1733929020000|2024-12-11 14:57:00||146.34||146.34||146.34||146.29|4
1733929040000|2024-12-11 14:57:20|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|5
1733929050000|2024-12-11 14:57:30|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|8
1733929060000|2024-12-11 14:57:40|146.37||146.37||146.37||146.37||2
1733929070000|2024-12-11 14:57:50|146.32|146.29|146.32|146.24|146.32|146.29|146.32|146.24|64
1733929080000|2024-12-11 14:58:00||146.19||146.19||146.24||146.19|353
1733929090000|2024-12-11 14:58:10|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|2
1733929130000|2024-12-11 14:58:50|||||||||1
1733929140000|2024-12-11 14:59:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|48
1733929150000|2024-12-11 14:59:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|5
1733929160000|2024-12-11 14:59:20|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|133
1733929170000|2024-12-11 14:59:30|||||||||61
1733929180000|2024-12-11 14:59:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|55
1733929190000|2024-12-11 14:59:50|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|28
1733929200000|2024-12-11 15:00:00|||||||||2
1733929210000|2024-12-11 15:00:10|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|15
1733929220000|2024-12-11 15:00:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1733929230000|2024-12-11 15:00:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|53
1733929240000|2024-12-11 15:00:40|146.17|146.09|146.17|146.09|146.17|146.14|146.17|146.09|2
1733929250000|2024-12-11 15:00:50|||||||||2
1733929260000|2024-12-11 15:01:00|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|46
1733929270000|2024-12-11 15:01:10|146.17||146.12||146.17||146.12||27
1733929280000|2024-12-11 15:01:20|146.17||146.12||146.17||146.12||55
1733929290000|2024-12-11 15:01:30|||||||||2
1733929300000|2024-12-11 15:01:40||145.99||145.99||145.99||145.99|19
1733929310000|2024-12-11 15:01:50|146.07|145.94|145.97|145.89|146.07|145.94|145.97|145.89|857
1733929320000|2024-12-11 15:02:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|135
1733929330000|2024-12-11 15:02:10|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|625
1733929340000|2024-12-11 15:02:20|||||||||52
1733929350000|2024-12-11 15:02:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|25
1733929360000|2024-12-11 15:02:40|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|31
1733929380000|2024-12-11 15:03:00|||||||||19
1733929390000|2024-12-11 15:03:10||146.04||146.04||146.09||146.04|1
1733929400000|2024-12-11 15:03:20||146.09||146.09||146.09||146.04|0
1733929420000|2024-12-11 15:03:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|80
1733929430000|2024-12-11 15:03:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|25
1733929440000|2024-12-11 15:04:00|||||||||9
1733929450000|2024-12-11 15:04:10|||||||||12
1733929470000|2024-12-11 15:04:30|||||||||30
1733929480000|2024-12-11 15:04:40|||||||||21
1733929490000|2024-12-11 15:04:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|18
1733929500000|2024-12-11 15:05:00|||||||||1
1733929510000|2024-12-11 15:05:10|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|39
1733929520000|2024-12-11 15:05:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|28
1733929540000|2024-12-11 15:05:40|146.17|146.09|146.22|146.09|146.22|146.09|146.17|146.09|34
1733929550000|2024-12-11 15:05:50|146.17||146.17||146.17||146.17||1
1733929570000|2024-12-11 15:06:10|||||||||1
1733929580000|2024-12-11 15:06:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|61
1733929590000|2024-12-11 15:06:30||145.99||146.04||146.04||145.99|76
1733929610000|2024-12-11 15:06:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|18
1733929620000|2024-12-11 15:07:00|||||||||1
1733929640000|2024-12-11 15:07:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|272
1733929650000|2024-12-11 15:07:30|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|24
1733929670000|2024-12-11 15:07:50|||||||||1
1733929680000|2024-12-11 15:08:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|50
1733929700000|2024-12-11 15:08:20|||||||||47
1733929710000|2024-12-11 15:08:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|526
1733929720000|2024-12-11 15:08:40|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|341
1733929730000|2024-12-11 15:08:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|11
1733929740000|2024-12-11 15:09:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|161
1733929750000|2024-12-11 15:09:10|||||||||6
1733929760000|2024-12-11 15:09:20|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|8
1733929770000|2024-12-11 15:09:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|38
1733929780000|2024-12-11 15:09:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|3
1733929810000|2024-12-11 15:10:10|||||||||2
1733929840000|2024-12-11 15:10:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|17
1733929850000|2024-12-11 15:10:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|6
1733929860000|2024-12-11 15:11:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|5
1733929880000|2024-12-11 15:11:20|||||||||5
1733929910000|2024-12-11 15:11:50|||||||||1
1733929920000|2024-12-11 15:12:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|77
1733929940000|2024-12-11 15:12:20|||||||||19
1733929950000|2024-12-11 15:12:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|377
1733929960000|2024-12-11 15:12:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|215
1733929970000|2024-12-11 15:12:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|34
1733929980000|2024-12-11 15:13:00||146.14||146.19||146.19||146.14|27
1733930000000|2024-12-11 15:13:20|||||||||5
1733930010000|2024-12-11 15:13:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|111
1733930020000|2024-12-11 15:13:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|14
1733930030000|2024-12-11 15:13:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|79
1733930040000|2024-12-11 15:14:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|60
1733930050000|2024-12-11 15:14:10|||||||||2
1733930060000|2024-12-11 15:14:20|||||||||4
1733930070000|2024-12-11 15:14:30|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|23
1733930090000|2024-12-11 15:14:50||146.14||146.19||146.19||146.14|1
1733930100000|2024-12-11 15:15:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|47
1733930110000|2024-12-11 15:15:10|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|200
1733930130000|2024-12-11 15:15:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|31
1733930140000|2024-12-11 15:15:40|||||||||427
1733930150000|2024-12-11 15:15:50|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|64
1733930160000|2024-12-11 15:16:00||146.19||146.19||146.19||146.19|0
1733930170000|2024-12-11 15:16:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|28
1733930180000|2024-12-11 15:16:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|42
1733930190000|2024-12-11 15:16:30|||||||||2
1733930210000|2024-12-11 15:16:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|31
1733930220000|2024-12-11 15:17:00|146.17|146.09|146.17|146.04|146.17|146.09|146.12|146.04|6
1733930230000|2024-12-11 15:17:10||146.09||146.09||146.09||146.04|0
1733930240000|2024-12-11 15:17:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|37
1733930250000|2024-12-11 15:17:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|10
1733930270000|2024-12-11 15:17:50|||||||||3
1733930290000|2024-12-11 15:18:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|44
1733930300000|2024-12-11 15:18:20|||||||||10
1733930310000|2024-12-11 15:18:30|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|6
1733930320000|2024-12-11 15:18:40|146.27|146.19|146.27|146.14|146.27|146.19|146.27|146.14|43
1733930330000|2024-12-11 15:18:50|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|0
1733930340000|2024-12-11 15:19:00|||||||||233
1733930350000|2024-12-11 15:19:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|76
1733930360000|2024-12-11 15:19:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|210
1733930370000|2024-12-11 15:19:30||146.19||146.24||146.24||146.19|3
1733930380000|2024-12-11 15:19:40|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|0
1733930400000|2024-12-11 15:20:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|38
1733930430000|2024-12-11 15:20:30||146.19||146.24||146.24||146.19|15
1733930440000|2024-12-11 15:20:40||146.19||146.24||146.24||146.19|6
1733930450000|2024-12-11 15:20:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1733930460000|2024-12-11 15:21:00|||||||||4
1733930470000|2024-12-11 15:21:10|||||||||87
1733930500000|2024-12-11 15:21:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|89
1733930520000|2024-12-11 15:22:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|45
1733930530000|2024-12-11 15:22:10|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|10
1733930540000|2024-12-11 15:22:20|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|5
1733930550000|2024-12-11 15:22:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|4
1733930560000|2024-12-11 15:22:40||146.29||146.34||146.34||146.29|0
1733930580000|2024-12-11 15:23:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|8
1733930610000|2024-12-11 15:23:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|483
1733930620000|2024-12-11 15:23:40|||||||||81
1733930640000|2024-12-11 15:24:00|||||||||3
1733930670000|2024-12-11 15:24:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|9
1733930680000|2024-12-11 15:24:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|8
1733930700000|2024-12-11 15:25:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|58
1733930720000|2024-12-11 15:25:20|||||||||2
1733930750000|2024-12-11 15:25:50|||||||||5
1733930770000|2024-12-11 15:26:10|||||||||263
1733930780000|2024-12-11 15:26:20|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|536
1733930790000|2024-12-11 15:26:30|||||||||97
1733930800000|2024-12-11 15:26:40|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|39
1733930810000|2024-12-11 15:26:50|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|10
1733930820000|2024-12-11 15:27:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|12
1733930830000|2024-12-11 15:27:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|9
1733930840000|2024-12-11 15:27:20|||||||||2
1733930860000|2024-12-11 15:27:40|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|33
1733930870000|2024-12-11 15:27:50|146.27||146.27||146.27||146.27||0
1733930890000|2024-12-11 15:28:10|||||||||4
1733930910000|2024-12-11 15:28:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|87
1733930920000|2024-12-11 15:28:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|63
1733930940000|2024-12-11 15:29:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|10
1733930960000|2024-12-11 15:29:20|||||||||1
1733931000000|2024-12-11 15:30:00|||||||||8
1733931020000|2024-12-11 15:30:20|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|53
1733931030000|2024-12-11 15:30:30|146.27||146.27||146.32||146.27||11
1733931040000|2024-12-11 15:30:40|146.32||146.27||146.32||146.27||28
1733931050000|2024-12-11 15:30:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1733931060000|2024-12-11 15:31:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|59
1733931070000|2024-12-11 15:31:10|146.32||146.32||146.32||146.27||14
1733931080000|2024-12-11 15:31:20|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|6
1733931090000|2024-12-11 15:31:30|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|3
1733931110000|2024-12-11 15:31:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|7
1733931130000|2024-12-11 15:32:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|28
1733931150000|2024-12-11 15:32:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|20
1733931170000|2024-12-11 15:32:50|||||||||5
1733931190000|2024-12-11 15:33:10|146.42|146.34|146.32|146.24|146.42|146.34|146.32|146.24|429
1733931200000|2024-12-11 15:33:20|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|13
1733931210000|2024-12-11 15:33:30|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|29
1733931220000|2024-12-11 15:33:40|146.27||146.27||146.32||146.27||19
1733931230000|2024-12-11 15:33:50|||||||||70
1733931240000|2024-12-11 15:34:00|||||||||13
1733931280000|2024-12-11 15:34:40|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|363
1733931290000|2024-12-11 15:34:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1733931300000|2024-12-11 15:35:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|51
1733931330000|2024-12-11 15:35:30|||||||||7
1733931340000|2024-12-11 15:35:40|||||||||4
1733931350000|2024-12-11 15:35:50|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|74
1733931360000|2024-12-11 15:36:00|||||||||17
1733931370000|2024-12-11 15:36:10|||||||||7
1733931380000|2024-12-11 15:36:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|44
1733931390000|2024-12-11 15:36:30|146.22||146.17||146.22||146.17||10
1733931410000|2024-12-11 15:36:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|12
1733931420000|2024-12-11 15:37:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|38
1733931450000|2024-12-11 15:37:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|15
1733931460000|2024-12-11 15:37:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.04|13
1733931470000|2024-12-11 15:37:50|146.12|146.04|146.12|146.04|146.12|146.09|146.12|146.04|0
1733931480000|2024-12-11 15:38:00|||||||||4
1733931510000|2024-12-11 15:38:30|||||||||8
1733931520000|2024-12-11 15:38:40|||||||||4
1733931530000|2024-12-11 15:38:50|||||||||255
1733931540000|2024-12-11 15:39:00|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|139
1733931570000|2024-12-11 15:39:30|||||||||5
1733931580000|2024-12-11 15:39:40|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|28
1733931590000|2024-12-11 15:39:50|146.02|145.99|146.02|145.94|146.02|145.99|146.02|145.94|16
1733931600000|2024-12-11 15:40:00|||||||||130
1733931620000|2024-12-11 15:40:20|||||||||325
1733931630000|2024-12-11 15:40:30|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|330
1733931640000|2024-12-11 15:40:40|||||||||19
1733931660000|2024-12-11 15:41:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|61
1733931680000|2024-12-11 15:41:20||145.84||145.89||145.89||145.84|10
1733931690000|2024-12-11 15:41:30||145.84||145.89||145.89||145.84|0
1733931710000|2024-12-11 15:41:50|||||||||63
1733931720000|2024-12-11 15:42:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|29
1733931730000|2024-12-11 15:42:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|6
1733931740000|2024-12-11 15:42:20||145.94||145.99||145.99||145.94|9
1733931760000|2024-12-11 15:42:40||145.94||145.94||145.94||145.94|27
1733931770000|2024-12-11 15:42:50|146.02||146.02||146.02||146.02||0
1733931780000|2024-12-11 15:43:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|24
1733931790000|2024-12-11 15:43:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|1
1733931810000|2024-12-11 15:43:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|2
1733931820000|2024-12-11 15:43:40|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|24
1733931830000|2024-12-11 15:43:50|||||||||1
1733931840000|2024-12-11 15:44:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|13
1733931860000|2024-12-11 15:44:20|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|11
1733931870000|2024-12-11 15:44:30|||||||||2
1733931880000|2024-12-11 15:44:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|47
1733931900000|2024-12-11 15:45:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|16
1733931910000|2024-12-11 15:45:10|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|8
1733931930000|2024-12-11 15:45:30|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|33
1733931940000|2024-12-11 15:45:40||145.99||146.04||146.04||145.99|1
1733931970000|2024-12-11 15:46:10|||||||||6
1733931990000|2024-12-11 15:46:30|||||||||5
1733932000000|2024-12-11 15:46:40|146.17||146.12||146.17||146.12||6
1733932020000|2024-12-11 15:47:00|146.17||146.17||146.17||146.17||62
1733932030000|2024-12-11 15:47:10|146.22|146.09|146.22|146.09|146.22|146.09|146.22|146.09|88
1733932040000|2024-12-11 15:47:20||146.14||146.14||146.14||146.14|0
1733932050000|2024-12-11 15:47:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|844
1733932060000|2024-12-11 15:47:40|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|227
1733932070000|2024-12-11 15:47:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|8
1733932090000|2024-12-11 15:48:10|||||||||4
1733932100000|2024-12-11 15:48:20|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|161
1733932110000|2024-12-11 15:48:30|146.17||146.17||146.17||146.17||2
1733932140000|2024-12-11 15:49:00|||||||||6
1733932150000|2024-12-11 15:49:10|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|143
1733932170000|2024-12-11 15:49:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|2
1733932180000|2024-12-11 15:49:40|||||||||6
1733932190000|2024-12-11 15:49:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|22
1733932200000|2024-12-11 15:50:00|146.17||146.17||146.17||146.12||6
1733932210000|2024-12-11 15:50:10||146.09||146.09||146.09||146.09|0
1733932230000|2024-12-11 15:50:30|||||||||5
1733932250000|2024-12-11 15:50:50|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|973
1733932260000|2024-12-11 15:51:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|10
1733932290000|2024-12-11 15:51:30|||||||||5
1733932320000|2024-12-11 15:52:00|||||||||8
1733932340000|2024-12-11 15:52:20|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|6
1733932350000|2024-12-11 15:52:30|||||||||8
1733932360000|2024-12-11 15:52:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|37
1733932370000|2024-12-11 15:52:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|27
1733932380000|2024-12-11 15:53:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1733932400000|2024-12-11 15:53:20|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|87
1733932410000|2024-12-11 15:53:30|||||||||43
1733932430000|2024-12-11 15:53:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|27
1733932440000|2024-12-11 15:54:00|||||||||2
1733932450000|2024-12-11 15:54:10||146.09||146.09||146.09||146.09|42
1733932460000|2024-12-11 15:54:20|146.17||146.17||146.17||146.17||27
1733932470000|2024-12-11 15:54:30|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|25
1733932480000|2024-12-11 15:54:40|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|7
1733932490000|2024-12-11 15:54:50|146.17||146.17||146.17||146.17||0
1733932500000|2024-12-11 15:55:00|146.22||146.17||146.22||146.17||2
1733932520000|2024-12-11 15:55:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|37
1733932530000|2024-12-11 15:55:30|||||||||3
1733932550000|2024-12-11 15:55:50|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|91
1733932560000|2024-12-11 15:56:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|1
1733932580000|2024-12-11 15:56:20|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|22
1733932590000|2024-12-11 15:56:30|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|10
1733932600000|2024-12-11 15:56:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|232
1733932620000|2024-12-11 15:57:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|776
1733932630000|2024-12-11 15:57:10|146.22||146.17||146.22||146.17||62
1733932640000|2024-12-11 15:57:20|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|19
1733932670000|2024-12-11 15:57:50|||||||||6
1733932710000|2024-12-11 15:58:30|||||||||8
1733932740000|2024-12-11 15:59:00|||||||||5
1733932760000|2024-12-11 15:59:20|||||||||6
1733932770000|2024-12-11 15:59:30|||||||||46
1733932790000|2024-12-11 15:59:50|||||||||4
1733932810000|2024-12-11 16:00:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|297
1733932820000|2024-12-11 16:00:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|141
1733932830000|2024-12-11 16:00:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|48
1733932840000|2024-12-11 16:00:40|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|36
1733932850000|2024-12-11 16:00:50|||||||||3
1733932860000|2024-12-11 16:01:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|50
1733932870000|2024-12-11 16:01:10|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|82
1733932880000|2024-12-11 16:01:20|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|49
1733932900000|2024-12-11 16:01:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|21
1733932910000|2024-12-11 16:01:50|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|4
1733932920000|2024-12-11 16:02:00|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|3
1733932930000|2024-12-11 16:02:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1733932940000|2024-12-11 16:02:20|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|2
1733932950000|2024-12-11 16:02:30||146.04||146.04||146.04||146.04|1
1733932970000|2024-12-11 16:02:50|||||||||5
1733932980000|2024-12-11 16:03:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|185
1733933010000|2024-12-11 16:03:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|534
1733933030000|2024-12-11 16:03:50|146.32||146.27||146.32||146.27||7
1733933040000|2024-12-11 16:04:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|191
1733933060000|2024-12-11 16:04:20|||||||||10
1733933080000|2024-12-11 16:04:40|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|31
1733933090000|2024-12-11 16:04:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|2
1733933110000|2024-12-11 16:05:10|||||||||1
1733933120000|2024-12-11 16:05:20||146.14||146.19||146.19||146.14|7
1733933130000|2024-12-11 16:05:30||146.14||146.19||146.19||146.14|4
1733933140000|2024-12-11 16:05:40|||||||||1
1733933150000|2024-12-11 16:05:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|5
1733933160000|2024-12-11 16:06:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|38
1733933190000|2024-12-11 16:06:30|||||||||3
1733933200000|2024-12-11 16:06:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|61
1733933220000|2024-12-11 16:07:00|||||||||1
1733933230000|2024-12-11 16:07:10|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|59
1733933240000|2024-12-11 16:07:20|146.27||146.27||146.32||146.27||1
1733933250000|2024-12-11 16:07:30|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|18
1733933260000|2024-12-11 16:07:40|146.32||146.27||146.32||146.27||0
1733933280000|2024-12-11 16:08:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|37
1733933290000|2024-12-11 16:08:10|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|42
1733933300000|2024-12-11 16:08:20|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|154
1733933310000|2024-12-11 16:08:30|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.24|161
1733933340000|2024-12-11 16:09:00|||||||||22
1733933350000|2024-12-11 16:09:10|||||||||8
1733933370000|2024-12-11 16:09:30|||||||||110
1733933400000|2024-12-11 16:10:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|23
1733933410000|2024-12-11 16:10:10|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|36
1733933420000|2024-12-11 16:10:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|117
1733933430000|2024-12-11 16:10:30|||||||||4
1733933470000|2024-12-11 16:11:10|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.24|484
1733933510000|2024-12-11 16:11:50|146.37||146.32||146.37||146.32||242
1733933520000|2024-12-11 16:12:00|146.37||146.32||146.37||146.32||7
1733933530000|2024-12-11 16:12:10|146.37||146.32||146.37||146.32||0
1733933540000|2024-12-11 16:12:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|20
1733933550000|2024-12-11 16:12:30|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|28
1733933560000|2024-12-11 16:12:40||146.29||146.29||146.29||146.29|0
1733933580000|2024-12-11 16:13:00|||||||||46
1733933590000|2024-12-11 16:13:10|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|33
1733933600000|2024-12-11 16:13:20|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|0
1733933650000|2024-12-11 16:14:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|63
1733933660000|2024-12-11 16:14:20|||||||||8
1733933670000|2024-12-11 16:14:30|||||||||555
1733933680000|2024-12-11 16:14:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|25
1733933690000|2024-12-11 16:14:50|||||||||556
1733933700000|2024-12-11 16:15:00|||||||||7
1733933720000|2024-12-11 16:15:20|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|42
1733933730000|2024-12-11 16:15:30||146.39||146.39||146.39||146.34|0
1733933740000|2024-12-11 16:15:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|0
1733933760000|2024-12-11 16:16:00|||||||||7
1733933790000|2024-12-11 16:16:30|||||||||7
1733933810000|2024-12-11 16:16:50|||||||||1
1733933820000|2024-12-11 16:17:00||146.29||146.29||146.29||146.29|97
1733933830000|2024-12-11 16:17:10||146.34||146.34||146.34||146.29|1
1733933840000|2024-12-11 16:17:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|16
1733933850000|2024-12-11 16:17:30|||||||||7
1733933860000|2024-12-11 16:17:40|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|26
1733933880000|2024-12-11 16:18:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|39
1733933910000|2024-12-11 16:18:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|65
1733933920000|2024-12-11 16:18:40|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|6
1733933930000|2024-12-11 16:18:50|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|8
1733933940000|2024-12-11 16:19:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|16
1733933960000|2024-12-11 16:19:20|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|32
1733933970000|2024-12-11 16:19:30|146.37||146.37||146.42||146.37||12
1733933990000|2024-12-11 16:19:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|9
1733934000000|2024-12-11 16:20:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|35
1733934030000|2024-12-11 16:20:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|133
1733934070000|2024-12-11 16:21:10|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|64
1733934080000|2024-12-11 16:21:20|||||||||32
1733934100000|2024-12-11 16:21:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|35
1733934110000|2024-12-11 16:21:50|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|13
1733934120000|2024-12-11 16:22:00|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|8
1733934130000|2024-12-11 16:22:10|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|14
1733934140000|2024-12-11 16:22:20|||||||||5
1733934160000|2024-12-11 16:22:40|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|629
1733934170000|2024-12-11 16:22:50|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|1
1733934180000|2024-12-11 16:23:00|146.42||146.37||146.42||146.37||8
1733934190000|2024-12-11 16:23:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|1
1733934200000|2024-12-11 16:23:20|||||||||1
1733934210000|2024-12-11 16:23:30|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|190
1733934220000|2024-12-11 16:23:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|36
1733934250000|2024-12-11 16:24:10|||||||||1
1733934270000|2024-12-11 16:24:30|||||||||10
1733934290000|2024-12-11 16:24:50|||||||||5000
1733934300000|2024-12-11 16:25:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|179
1733934310000|2024-12-11 16:25:10|||||||||1
1733934320000|2024-12-11 16:25:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|38
1733934330000|2024-12-11 16:25:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|7
1733934340000|2024-12-11 16:25:40||146.34||146.39||146.39||146.34|1
1733934350000|2024-12-11 16:25:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1
1733934360000|2024-12-11 16:26:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|11
1733934370000|2024-12-11 16:26:10|||||||||1
1733934380000|2024-12-11 16:26:20|||||||||4
1733934390000|2024-12-11 16:26:30|||||||||1
1733934410000|2024-12-11 16:26:50|||||||||292
1733934460000|2024-12-11 16:27:40|||||||||9
1733934470000|2024-12-11 16:27:50|||||||||6
1733934480000|2024-12-11 16:28:00|||||||||1
1733934490000|2024-12-11 16:28:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|127
1733934500000|2024-12-11 16:28:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|50
1733934510000|2024-12-11 16:28:30|||||||||22
1733934530000|2024-12-11 16:28:50|||||||||1
1733934540000|2024-12-11 16:29:00|||||||||2
1733934560000|2024-12-11 16:29:20|||||||||212
1733934570000|2024-12-11 16:29:30|||||||||106
1733934580000|2024-12-11 16:29:40|||||||||2
1733934590000|2024-12-11 16:29:50|||||||||39
1733934600000|2024-12-11 16:30:00|||||||||207
1733934630000|2024-12-11 16:30:30|||||||||67
1733934640000|2024-12-11 16:30:40||146.34||146.39||146.39||146.34|386
1733934650000|2024-12-11 16:30:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|294
1733934660000|2024-12-11 16:31:00|||||||||238
1733934670000|2024-12-11 16:31:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|59
1733934680000|2024-12-11 16:31:20|||||||||42
1733934690000|2024-12-11 16:31:30|||||||||26
1733934700000|2024-12-11 16:31:40|||||||||208
1733934710000|2024-12-11 16:31:50||146.34||146.39||146.39||146.34|60
1733934720000|2024-12-11 16:32:00|||||||||11
1733934730000|2024-12-11 16:32:10|||||||||42
1733934740000|2024-12-11 16:32:20|||||||||12
1733934750000|2024-12-11 16:32:30|||||||||47
1733934760000|2024-12-11 16:32:40|||||||||43
1733934770000|2024-12-11 16:32:50|||||||||11
1733934780000|2024-12-11 16:33:00|||||||||56
1733934790000|2024-12-11 16:33:10||146.34||146.34||146.39||146.34|96
1733934800000|2024-12-11 16:33:20||146.39||146.39||146.39||146.34|31
1733934810000|2024-12-11 16:33:30|||||||||44
1733934820000|2024-12-11 16:33:40|||||||||85
1733934830000|2024-12-11 16:33:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|56
1733934840000|2024-12-11 16:34:00|||||||||74
1733934850000|2024-12-11 16:34:10|||||||||8
1733934860000|2024-12-11 16:34:20|||||||||80
1733934870000|2024-12-11 16:34:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|436
1733934880000|2024-12-11 16:34:40|||||||||174
1733934890000|2024-12-11 16:34:50|||||||||752
1733934900000|2024-12-11 16:35:00|||||||||37
1733934910000|2024-12-11 16:35:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|528
1733934920000|2024-12-11 16:35:20|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|283
1733934930000|2024-12-11 16:35:30|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|316
1733934940000|2024-12-11 16:35:40||146.39||146.39||146.39||146.39|46
1733934950000|2024-12-11 16:35:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|500
1733934970000|2024-12-11 16:36:10|146.47||146.47||146.47||146.47||59
1733934980000|2024-12-11 16:36:20|146.42||146.42||146.42||146.42||340
1733935000000|2024-12-11 16:36:40|||||||||24
1733935010000|2024-12-11 16:36:50|||||||||3
1733935020000|2024-12-11 16:37:00|||||||||17
1733935030000|2024-12-11 16:37:10|||||||||2
1733935040000|2024-12-11 16:37:20|||||||||2
1733935050000|2024-12-11 16:37:30|||||||||2
1733935060000|2024-12-11 16:37:40|||||||||4
1733935070000|2024-12-11 16:37:50|||||||||2
1733935080000|2024-12-11 16:38:00|||||||||2
1733935090000|2024-12-11 16:38:10|||||||||2
1733935100000|2024-12-11 16:38:20|||||||||2
1733935110000|2024-12-11 16:38:30|||||||||2
1733935120000|2024-12-11 16:38:40|||||||||4
1733935140000|2024-12-11 16:39:00|||||||||405
1733935150000|2024-12-11 16:39:10|||||||||2
1733935160000|2024-12-11 16:39:20|||||||||2
1733935170000|2024-12-11 16:39:30|||||||||3
1733935180000|2024-12-11 16:39:40|||||||||3
1733935190000|2024-12-11 16:39:50|||||||||4
1733935200000|2024-12-11 16:40:00|||||||||118
1733935290000|2024-12-11 16:41:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|268
1733935370000|2024-12-11 16:42:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|282
1733935440000|2024-12-11 16:44:00||146.29||146.34||146.34||146.29|190
1733935450000|2024-12-11 16:44:10|||||||||66
1733935470000|2024-12-11 16:44:30|||||||||40
1733935570000|2024-12-11 16:46:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|302
1733935620000|2024-12-11 16:47:00||146.34||146.34||146.34||146.34|23
1733935640000|2024-12-11 16:47:20|146.42||146.42||146.42||146.42||0
1733935660000|2024-12-11 16:47:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|223
1733935700000|2024-12-11 16:48:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|116
1733935740000|2024-12-11 16:49:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|60
1733935860000|2024-12-11 16:51:00|||||||||1000
1733935900000|2024-12-11 16:51:40|||||||||3680
1733935910000|2024-12-11 16:51:50|||||||||900
1733935970000|2024-12-11 16:52:50|||||||||1
1733936100000|2024-12-11 16:55:00|||||||||561
1733936120000|2024-12-11 16:55:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|217
1733936220000|2024-12-11 16:57:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|133
1733936240000|2024-12-11 16:57:20|||||||||10
1733936300000|2024-12-11 16:58:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|58
1733936320000|2024-12-11 16:58:40|146.47||146.42||146.47||146.42||54
1733936330000|2024-12-11 16:58:50|146.47||146.42||146.47||146.42||13
1733936340000|2024-12-11 16:59:00|||||||||19
1733936350000|2024-12-11 16:59:10|146.47||146.42||146.47||146.42||22
1733936440000|2024-12-11 17:00:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|6
1733936600000|2024-12-11 17:03:20|||||||||17
1733936620000|2024-12-11 17:03:40|||||||||175
1733936740000|2024-12-11 17:05:40||146.34||146.39||146.39||146.34|79
1733936760000|2024-12-11 17:06:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|52
1733936960000|2024-12-11 17:09:20|146.47||146.47||146.47||146.47||30
1733936970000|2024-12-11 17:09:30||146.39||146.39||146.39||146.39|0
1733937070000|2024-12-11 17:11:10|||||||||3080
1733937160000|2024-12-11 17:12:40|||||||||12
1733937260000|2024-12-11 17:14:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|339
1733937270000|2024-12-11 17:14:30|||||||||7
1733937290000|2024-12-11 17:14:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|34
1733937370000|2024-12-11 17:16:10|146.52||146.52||146.52||146.52||1
1733937390000|2024-12-11 17:16:30|146.47||146.47||146.47||146.47||15
1733937480000|2024-12-11 17:18:00|||||||||70
1733937490000|2024-12-11 17:18:10|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|92
1733937500000|2024-12-11 17:18:20|||||||||20
1733937520000|2024-12-11 17:18:40|||||||||174
1733937550000|2024-12-11 17:19:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|11
1733937560000|2024-12-11 17:19:20|146.42||146.42||146.42||146.42||0
1733937570000|2024-12-11 17:19:30||146.34||146.34||146.34||146.34|0
1733937600000|2024-12-11 17:20:00||146.29||146.34||146.34||146.29|4
1733937650000|2024-12-11 17:20:50||146.29||146.29||146.29||146.29|31
1733937660000|2024-12-11 17:21:00|146.37||146.37||146.42||146.37||0
1733937700000|2024-12-11 17:21:40|146.42||146.42||146.42||146.42||0
1733937720000|2024-12-11 17:22:00||146.34||146.34||146.34||146.34|0
1733937800000|2024-12-11 17:23:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|67
1733937970000|2024-12-11 17:26:10|146.52||146.52||146.52||146.52||18
1733937980000|2024-12-11 17:26:20|146.47||146.47||146.52||146.47||0
1733937990000|2024-12-11 17:26:30|146.52||146.52||146.52||146.52||0
1733938000000|2024-12-11 17:26:40||146.44||146.44||146.44||146.44|0
1733938080000|2024-12-11 17:28:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|158
1733938110000|2024-12-11 17:28:30|||||||||10
1733938120000|2024-12-11 17:28:40|||||||||8
1733938200000|2024-12-11 17:30:00|||||||||30
1733938260000|2024-12-11 17:31:00|146.52||146.52||146.52||146.52||104
1733938270000|2024-12-11 17:31:10||146.44||146.44||146.44||146.44|0
1733938380000|2024-12-11 17:33:00|||||||||60
1733938460000|2024-12-11 17:34:20|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|57
1733938470000|2024-12-11 17:34:30|146.47||146.47||146.47||146.47||0
1733938670000|2024-12-11 17:37:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|11
1733938690000|2024-12-11 17:38:10||146.39||146.44||146.44||146.39|0
1733938710000|2024-12-11 17:38:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|0
1733938720000|2024-12-11 17:38:40|146.52||146.52||146.52||146.47||0
1733938740000|2024-12-11 17:39:00||146.44||146.44||146.44||146.44|0
1733938790000|2024-12-11 17:39:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|26
1733938910000|2024-12-11 17:41:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|33
1733938920000|2024-12-11 17:42:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|110
1733938940000|2024-12-11 17:42:20|146.62||146.62||146.62||146.62||12
1733938950000|2024-12-11 17:42:30|146.57||146.57||146.57||146.57||0
1733939040000|2024-12-11 17:44:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|40
1733939100000|2024-12-11 17:45:00|146.67||146.67||146.67||146.67||16
1733939120000|2024-12-11 17:45:20|146.62||146.62||146.62||146.62||0
1733939150000|2024-12-11 17:45:50|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|66
1733939160000|2024-12-11 17:46:00|146.67||146.67||146.67||146.67||16
1733939180000|2024-12-11 17:46:20|146.62||146.67||146.67||146.62||23
1733939190000|2024-12-11 17:46:30|146.62||146.62||146.62||146.62||0
1733939200000|2024-12-11 17:46:40|146.67||146.67||146.67||146.67||9
1733939210000|2024-12-11 17:46:50||146.59||146.59||146.59||146.59|10
1733939280000|2024-12-11 17:48:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|512
1733939290000|2024-12-11 17:48:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|160
1733939350000|2024-12-11 17:49:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|71
1733939460000|2024-12-11 17:51:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|60
1733939490000|2024-12-11 17:51:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|29
1733939570000|2024-12-11 17:52:50|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|254
1733939580000|2024-12-11 17:53:00|||||||||15
1733939590000|2024-12-11 17:53:10|||||||||14
1733939600000|2024-12-11 17:53:20|146.67||146.62||146.67||146.62||0
1733939610000|2024-12-11 17:53:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|11
1733939700000|2024-12-11 17:55:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1733939860000|2024-12-11 17:57:40|146.67||146.62||146.67||146.62||0
1733939870000|2024-12-11 17:57:50|146.67||146.62||146.67||146.62||58
1733939900000|2024-12-11 17:58:20|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|8
1733939960000|2024-12-11 17:59:20|146.62||146.62||146.62||146.62||0
1733940080000|2024-12-11 18:01:20|146.67||146.67||146.67||146.67||1
1733940120000|2024-12-11 18:02:00||146.59||146.59||146.59||146.59|0
1733940150000|2024-12-11 18:02:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|28
1733940230000|2024-12-11 18:03:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|16
1733940240000|2024-12-11 18:04:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1733940350000|2024-12-11 18:05:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|115
1733940390000|2024-12-11 18:06:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|157
1733940400000|2024-12-11 18:06:40|146.72||146.67||146.72||146.67||0
1733940440000|2024-12-11 18:07:20|||||||||206
1733940510000|2024-12-11 18:08:30|||||||||126
1733940640000|2024-12-11 18:10:40||146.54||146.54||146.54||146.54|25
1733940650000|2024-12-11 18:10:50|146.62||146.62||146.62||146.62||0
1733940690000|2024-12-11 18:11:30|146.67||146.67||146.67||146.67||2
1733940700000|2024-12-11 18:11:40||146.59||146.54||146.59||146.54|49
1733940720000|2024-12-11 18:12:00|||||||||138
1733940780000|2024-12-11 18:13:00|146.62||146.62||146.62||146.62||0
1733940830000|2024-12-11 18:13:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|6
1733940910000|2024-12-11 18:15:10|||||||||19
1733940920000|2024-12-11 18:15:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733941060000|2024-12-11 18:17:40|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|7
1733941070000|2024-12-11 18:17:50|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|0
1733941130000|2024-12-11 18:18:50|||||||||2
1733941380000|2024-12-11 18:23:00|146.77||146.77||146.77||146.77||6
1733941390000|2024-12-11 18:23:10||146.69||146.64||146.69||146.64|35
1733941440000|2024-12-11 18:24:00|146.72||146.72||146.72||146.72||60
1733941510000|2024-12-11 18:25:10||146.59||146.59||146.59||146.59|14
1733941580000|2024-12-11 18:26:20||146.64||146.64||146.64||146.64|0
1733941620000|2024-12-11 18:27:00||146.59||146.59||146.59||146.59|0
1733941630000|2024-12-11 18:27:10||146.64||146.64||146.64||146.64|0
1733941850000|2024-12-11 18:30:50|146.77||146.77||146.77||146.77||3
1733941890000|2024-12-11 18:31:30|146.72||146.72||146.72||146.72||27
1733941930000|2024-12-11 18:32:10||146.59||146.59||146.59||146.59|20
1733941970000|2024-12-11 18:32:50|146.67||146.67||146.67||146.67||0
1733942050000|2024-12-11 18:34:10|||||||||23
1733942100000|2024-12-11 18:35:00|||||||||19
1733942130000|2024-12-11 18:35:30||146.54||146.54||146.54||146.54|0
1733942200000|2024-12-11 18:36:40|146.62||146.62||146.62||146.62||0
1733942500000|2024-12-11 18:41:40||146.49||146.49||146.49||146.49|0
1733942510000|2024-12-11 18:41:50|146.57||146.57||146.57||146.57||90
1733942560000|2024-12-11 18:42:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|224
1733942590000|2024-12-11 18:43:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|91
1733942610000|2024-12-11 18:43:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|165
1733942620000|2024-12-11 18:43:40|||||||||87
1733942630000|2024-12-11 18:43:50|||||||||66
1733942660000|2024-12-11 18:44:20|||||||||32
1733942670000|2024-12-11 18:44:30|||||||||142
1733942680000|2024-12-11 18:44:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|49
1733943130000|2024-12-11 18:52:10||146.54||146.54||146.54||146.54|58
1733943140000|2024-12-11 18:52:20|146.62||146.62||146.62||146.62||0
1733943270000|2024-12-11 18:54:30||146.49||146.49||146.49||146.49|0
1733943280000|2024-12-11 18:54:40||146.54||146.54||146.54||146.54|0
1733943400000|2024-12-11 18:56:40||146.49||146.49||146.49||146.49|0
1733943420000|2024-12-11 18:57:00||146.54||146.54||146.54||146.54|0
1733943450000|2024-12-11 18:57:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|125
1733943460000|2024-12-11 18:57:40||146.54||146.54||146.54||146.54|16
1733943490000|2024-12-11 18:58:10|146.62||146.62||146.62||146.62||0
1733943520000|2024-12-11 18:58:40||146.49||146.49||146.49||146.49|14
1733943530000|2024-12-11 18:58:50||146.54||146.54||146.54||146.54|0
1733943640000|2024-12-11 19:00:40|||||||||24
1733943700000|2024-12-11 19:01:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|30
1733943970000|2024-12-11 19:06:10|||||||||50
1733944040000|2024-12-11 19:07:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|23
1733944490000|2024-12-11 19:14:50|||||||||58
1733944680000|2024-12-11 19:18:00|||||||||4
1733944860000|2024-12-11 19:21:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|12
1733945020000|2024-12-11 19:23:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|63
1733945090000|2024-12-11 19:24:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|82
1733945170000|2024-12-11 19:26:10|||||||||13
1733945430000|2024-12-11 19:30:30|||||||||10
1733945440000|2024-12-11 19:30:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|73
1733945490000|2024-12-11 19:31:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|7
1733945530000|2024-12-11 19:32:10|||||||||20
1733945640000|2024-12-11 19:34:00|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.54|297
1733945650000|2024-12-11 19:34:10||146.59||146.59||146.59||146.59|0
1733945710000|2024-12-11 19:35:10|||||||||68
1733945840000|2024-12-11 19:37:20|||||||||14
1733945900000|2024-12-11 19:38:20|||||||||70
1733946090000|2024-12-11 19:41:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733946850000|2024-12-11 19:54:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|55
1733946970000|2024-12-11 19:56:10||146.64||146.64||146.64||146.64|69
1733947030000|2024-12-11 19:57:10||146.69||146.69||146.69||146.69|0
1733947140000|2024-12-11 19:59:00|146.82||146.82||146.82||146.77||22
1733947150000|2024-12-11 19:59:10|146.77||146.82||146.82||146.77||0
1733947160000|2024-12-11 19:59:20|146.77||146.77||146.82||146.77||0
1733947170000|2024-12-11 19:59:30|146.82||146.82||146.82||146.77||0
1733947180000|2024-12-11 19:59:40|146.77||146.82||146.82||146.77||0
1733947190000|2024-12-11 19:59:50|146.77||146.77||146.82||146.77||0
1733947200000|2024-12-11 20:00:00|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|138
1733947210000|2024-12-11 20:00:10|146.77||146.82||146.82||146.77||0
1733947240000|2024-12-11 20:00:40|146.77||146.77||146.77||146.77||139
1733947310000|2024-12-11 20:01:50|146.82||146.77||146.82||146.77||0
1733947320000|2024-12-11 20:02:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|9
1733947470000|2024-12-11 20:04:30||146.69||146.69||146.69||146.69|20
1733947500000|2024-12-11 20:05:00||146.74||146.74||146.74||146.74|0
1733947590000|2024-12-11 20:06:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|39
1733947600000|2024-12-11 20:06:40|||||||||15
1733947620000|2024-12-11 20:07:00||146.64||146.64||146.64||146.64|0
1733947700000|2024-12-11 20:08:20||146.69||146.69||146.69||146.69|0
1733947900000|2024-12-11 20:11:40|146.82||146.82||146.82||146.82||7
1733947910000|2024-12-11 20:11:50|146.77||146.77||146.77||146.77||0
1733948210000|2024-12-11 20:16:50||146.64||146.64||146.64||146.64|20
1733948230000|2024-12-11 20:17:10|146.72||146.72||146.72||146.72||0
1733948580000|2024-12-11 20:23:00|||||||||51
1733948790000|2024-12-11 20:26:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|33
1733948950000|2024-12-11 20:29:10|||||||||13
1733949400000|2024-12-11 20:36:40|||||||||20
1733949790000|2024-12-11 20:43:10|||||||||3
1733949900000|2024-12-11 20:45:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|35
1733949960000|2024-12-11 20:46:00|||||||||6
1733950030000|2024-12-11 20:47:10|||||||||21
1733950090000|2024-12-11 20:48:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|52
1733950200000|2024-12-11 20:50:00|146.77||146.72||146.77||146.72||2
1733950260000|2024-12-11 20:51:00|146.77||146.77||146.77||146.72||5
1733950270000|2024-12-11 20:51:10|146.72||146.72||146.77||146.72||0
1733950310000|2024-12-11 20:51:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1733950440000|2024-12-11 20:54:00|||||||||20
1733950610000|2024-12-11 20:56:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|29
1733950630000|2024-12-11 20:57:10|||||||||33
1733950660000|2024-12-11 20:57:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|34
1733950710000|2024-12-11 20:58:30|146.82||146.82||146.82||146.82||14
1733950720000|2024-12-11 20:58:40|146.77||146.77||146.77||146.77||0
1733950730000|2024-12-11 20:58:50|146.82||146.82||146.82||146.82||8
1733950740000|2024-12-11 20:59:00|||||||||11
1733950750000|2024-12-11 20:59:10|146.77||146.82||146.82||146.77||3
1733950760000|2024-12-11 20:59:20|146.77||146.82||146.82||146.77||0
1733950780000|2024-12-11 20:59:40|146.77||146.82||146.82||146.77||0
1733950790000|2024-12-11 20:59:50||146.74||146.69||146.74||146.69|0
1733986860000|2024-12-12 07:01:00|146.84|146.77|146.84|146.77|146.84|146.77|146.84|146.77|0
1733987010000|2024-12-12 07:03:30|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|9
1733987020000|2024-12-12 07:03:40|146.62|146.49|146.62|146.49|146.62|146.49|146.62|146.44|13
1733987060000|2024-12-12 07:04:20||146.54||146.49||146.54||146.49|4
1733987070000|2024-12-12 07:04:30||146.54||146.54||146.54||146.54|0
1733987100000|2024-12-12 07:05:00||146.49||146.49||146.49||146.49|8
1733987160000|2024-12-12 07:06:00|146.67|146.54|146.67|146.59|146.67|146.59|146.67|146.54|5
1733987180000|2024-12-12 07:06:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733987190000|2024-12-12 07:06:30||146.59||146.64||146.64||146.59|0
1733987210000|2024-12-12 07:06:50||146.59||146.59||146.59||146.59|0
1733987220000|2024-12-12 07:07:00||146.64||146.64||146.64||146.64|0
1733987240000|2024-12-12 07:07:20||146.59||146.59||146.59||146.59|0
1733987250000|2024-12-12 07:07:30||146.64||146.64||146.64||146.64|0
1733987280000|2024-12-12 07:08:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733987290000|2024-12-12 07:08:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1733987300000|2024-12-12 07:08:20||146.59||146.59||146.59||146.59|0
1733987310000|2024-12-12 07:08:30||146.64||146.64||146.64||146.64|1
1733987370000|2024-12-12 07:09:30||146.59||146.59||146.59||146.59|0
1733987380000|2024-12-12 07:09:40||146.64||146.64||146.64||146.64|1
1733987410000|2024-12-12 07:10:10||146.59||146.59||146.59||146.59|2
1733987420000|2024-12-12 07:10:20|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|3
1733987430000|2024-12-12 07:10:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733987460000|2024-12-12 07:11:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|46
1733987490000|2024-12-12 07:11:30|146.67||146.62||146.67||146.62||4
1733987500000|2024-12-12 07:11:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733987530000|2024-12-12 07:12:10|146.72||146.72||146.72||146.72||2
1733987540000|2024-12-12 07:12:20||146.64||146.59||146.64||146.59|1
1733987560000|2024-12-12 07:12:40|146.67||146.67||146.67||146.67||0
1733987690000|2024-12-12 07:14:50|146.72||146.72||146.72||146.72||4
1733987730000|2024-12-12 07:15:30|146.67||146.67||146.67||146.67||0
1733987760000|2024-12-12 07:16:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|17
1733987780000|2024-12-12 07:16:20||146.49||146.49||146.49||146.49|0
1733987810000|2024-12-12 07:16:50||146.54||146.54||146.54||146.54|0
1733987940000|2024-12-12 07:19:00|146.67||146.67||146.67||146.67||4
1733988000000|2024-12-12 07:20:00|146.62||146.62||146.67||146.62||4
1733988010000|2024-12-12 07:20:10|146.67||146.67||146.67||146.67||4
1733988020000|2024-12-12 07:20:20||146.59||146.59||146.59||146.59|1
1733988130000|2024-12-12 07:22:10||146.54||146.54||146.54||146.54|3
1733988140000|2024-12-12 07:22:20|146.62||146.62||146.62||146.62||0
1733988150000|2024-12-12 07:22:30|146.57|146.44|146.57|146.44|146.57|146.44|146.57|146.44|52
1733988290000|2024-12-12 07:24:50|146.52|146.39|146.52|146.39|146.52|146.39|146.52|146.39|0
1733988420000|2024-12-12 07:27:00|146.47||146.47||146.47||146.47||0
1733988470000|2024-12-12 07:27:50||146.34||146.34||146.34||146.34|1
1733988630000|2024-12-12 07:30:30|146.42||146.42||146.42||146.42||0
1733988660000|2024-12-12 07:31:00|146.47||146.47||146.47||146.47||1
1733988800000|2024-12-12 07:33:20||146.39||146.39||146.39||146.39|0
1733988810000|2024-12-12 07:33:30||146.34||146.34||146.34||146.34|0
1733988830000|2024-12-12 07:33:50|146.52|146.39|146.52|146.39|146.52|146.39|146.52|146.39|0
1733988920000|2024-12-12 07:35:20|146.47||146.52||146.52||146.47||1
1733988950000|2024-12-12 07:35:50|146.47||146.47||146.47||146.47||0
1733988960000|2024-12-12 07:36:00|146.52||146.52||146.52||146.52||1
1733988990000|2024-12-12 07:36:30|146.57|146.44|146.57|146.49|146.57|146.49|146.57|146.44|17
1733989030000|2024-12-12 07:37:10|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|13
1733989040000|2024-12-12 07:37:20|146.57|146.44|146.57|146.44|146.57|146.44|146.57|146.44|20
1733989050000|2024-12-12 07:37:30|146.62|146.49|146.62|146.49|146.62|146.49|146.62|146.49|0
1733989080000|2024-12-12 07:38:00||146.54||146.54||146.54||146.54|0
1733989090000|2024-12-12 07:38:10|146.67||146.67||146.67||146.67||0
1733989100000|2024-12-12 07:38:20||146.59||146.54||146.59||146.54|10
1733989110000|2024-12-12 07:38:30||146.59||146.59||146.59||146.59|0
1733989150000|2024-12-12 07:39:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|20
1733989160000|2024-12-12 07:39:20|146.67||146.67||146.67||146.67||0
1733989220000|2024-12-12 07:40:20|146.62||146.62||146.62||146.62||0
1733989230000|2024-12-12 07:40:30|146.67||146.67||146.67||146.67||0
1733989260000|2024-12-12 07:41:00|146.62||146.62||146.62||146.62||0
1733989290000|2024-12-12 07:41:30|146.67||146.67||146.67||146.67||0
1733989300000|2024-12-12 07:41:40|146.62||146.62||146.62||146.62||0
1733989360000|2024-12-12 07:42:40||146.49||146.49||146.49||146.49|4
1733989370000|2024-12-12 07:42:50|146.57||146.57||146.57||146.57||0
1733989500000|2024-12-12 07:45:00||146.44||146.44||146.44||146.44|2
1733989510000|2024-12-12 07:45:10|146.52||146.52||146.52||146.52||0
1733989550000|2024-12-12 07:45:50||146.39||146.39||146.39||146.39|0
1733989560000|2024-12-12 07:46:00||146.44||146.39||146.44||146.39|0
1733989570000|2024-12-12 07:46:10|146.47||146.52||146.52||146.47||3
1733989580000|2024-12-12 07:46:20||146.44||146.44||146.44||146.44|0
1733989600000|2024-12-12 07:46:40||146.39||146.39||146.39||146.39|3294
1733989620000|2024-12-12 07:47:00||146.44||146.44||146.44||146.44|0
1733989710000|2024-12-12 07:48:30|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|39
1733989730000|2024-12-12 07:48:50||146.49||146.49||146.49||146.49|0
1733989920000|2024-12-12 07:52:00|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|25
1733989930000|2024-12-12 07:52:10|146.57||146.57||146.57||146.57||0
1733989940000|2024-12-12 07:52:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1733990020000|2024-12-12 07:53:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|19
1733990090000|2024-12-12 07:54:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|1
1733990100000|2024-12-12 07:55:00||146.49||146.54||146.54||146.49|2
1733990110000|2024-12-12 07:55:10||146.49||146.49||146.54||146.49|0
1733990220000|2024-12-12 07:57:00|146.67|146.54|146.72|146.64|146.72|146.64|146.67|146.54|158
1733990240000|2024-12-12 07:57:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|17
1733990250000|2024-12-12 07:57:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1733990270000|2024-12-12 07:57:50|||||||||15
1733990320000|2024-12-12 07:58:40|||||||||2
1733990330000|2024-12-12 07:58:50|146.77|146.59|146.77|146.69|146.77|146.69|146.77|146.59|104
1733990340000|2024-12-12 07:59:00|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|103
1733990360000|2024-12-12 07:59:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|73
1733990370000|2024-12-12 07:59:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|146
1733990380000|2024-12-12 07:59:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|50
1733990390000|2024-12-12 07:59:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|14
1733990400000|2024-12-12 08:00:00|146.72|146.64|146.87|146.79|146.87|146.79|146.67|146.59|150
1733990410000|2024-12-12 08:00:10|146.92|146.84|146.97|146.89|146.97|146.89|146.87|146.79|111
1733990420000|2024-12-12 08:00:20|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|63
1733990430000|2024-12-12 08:00:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|77
1733990440000|2024-12-12 08:00:40|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|105
1733990450000|2024-12-12 08:00:50|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|63
1733990460000|2024-12-12 08:01:00|146.92|146.84|146.97|146.89|147.02|146.89|146.87|146.79|63
1733990470000|2024-12-12 08:01:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|30
1733990480000|2024-12-12 08:01:20|146.92|146.84|146.97|146.89|147.02|146.89|146.92|146.84|49
1733990490000|2024-12-12 08:01:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|16
1733990500000|2024-12-12 08:01:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|9
1733990510000|2024-12-12 08:01:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|4
1733990520000|2024-12-12 08:02:00|147.02||146.97||147.02||146.97||8
1733990530000|2024-12-12 08:02:10|146.92|146.84|147.02|146.89|147.02|146.89|146.92|146.84|31
1733990540000|2024-12-12 08:02:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|13
1733990550000|2024-12-12 08:02:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|14
1733990560000|2024-12-12 08:02:40|147.07||147.02||147.07||147.02||18
1733990570000|2024-12-12 08:02:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|4
1733990580000|2024-12-12 08:03:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|61
1733990590000|2024-12-12 08:03:10|147.02|146.94|147.07|146.99|147.07|146.99|146.97|146.94|71
1733990600000|2024-12-12 08:03:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|39
1733990610000|2024-12-12 08:03:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|29
1733990620000|2024-12-12 08:03:40|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|26
1733990630000|2024-12-12 08:03:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|38
1733990640000|2024-12-12 08:04:00|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|39
1733990650000|2024-12-12 08:04:10|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|20
1733990660000|2024-12-12 08:04:20||147.04||147.04||147.04||147.04|63
1733990670000|2024-12-12 08:04:30|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|92
1733990680000|2024-12-12 08:04:40|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|22
1733990690000|2024-12-12 08:04:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1733990700000|2024-12-12 08:05:00|147.17|147.09|147.22|147.14|147.27|147.19|147.17|147.09|75
1733990710000|2024-12-12 08:05:10|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|77
1733990720000|2024-12-12 08:05:20|147.32|147.19|147.17|147.09|147.32|147.19|147.17|147.09|26
1733990730000|2024-12-12 08:05:30|147.22|147.14|147.17|147.09|147.22|147.14|147.12|147.04|24
1733990740000|2024-12-12 08:05:40|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|134
1733990750000|2024-12-12 08:05:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|26
1733990760000|2024-12-12 08:06:00|||||||||2
1733990770000|2024-12-12 08:06:10|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|75
1733990780000|2024-12-12 08:06:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|37
1733990790000|2024-12-12 08:06:30|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|19
1733990800000|2024-12-12 08:06:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|35
1733990810000|2024-12-12 08:06:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|14
1733990820000|2024-12-12 08:07:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|54
1733990830000|2024-12-12 08:07:10|147.27|147.14|147.27|147.14|147.32|147.14|147.22|147.14|41
1733990840000|2024-12-12 08:07:20|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|16
1733990850000|2024-12-12 08:07:30|147.27||147.22||147.27||147.22||8
1733990860000|2024-12-12 08:07:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|118
1733990870000|2024-12-12 08:07:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|31
1733990880000|2024-12-12 08:08:00|||||||||3
1733990890000|2024-12-12 08:08:10|147.12|147.04|147.12|147.04|147.17|147.04|147.07|146.99|105
1733990900000|2024-12-12 08:08:20||146.99||147.04||147.04||146.99|5
1733990910000|2024-12-12 08:08:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|12
1733990920000|2024-12-12 08:08:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|20
1733990930000|2024-12-12 08:08:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|27
1733990940000|2024-12-12 08:09:00|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|20
1733990950000|2024-12-12 08:09:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1733990960000|2024-12-12 08:09:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|55
1733990970000|2024-12-12 08:09:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1733990980000|2024-12-12 08:09:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|16
1733990990000|2024-12-12 08:09:50|||||||||9
1733991000000|2024-12-12 08:10:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|84
1733991010000|2024-12-12 08:10:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733991020000|2024-12-12 08:10:20|||||||||98
1733991030000|2024-12-12 08:10:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1733991040000|2024-12-12 08:10:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|36
1733991050000|2024-12-12 08:10:50|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|35
1733991060000|2024-12-12 08:11:00|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|51
1733991070000|2024-12-12 08:11:10|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|22
1733991080000|2024-12-12 08:11:20||146.84||146.84||146.84||146.79|5
1733991090000|2024-12-12 08:11:30|146.87|146.79|146.87|146.79|146.87|146.84|146.82|146.74|19
1733991100000|2024-12-12 08:11:40|||||||||1
1733991110000|2024-12-12 08:11:50|146.92||146.87||146.92||146.87||48
1733991120000|2024-12-12 08:12:00|||||||||1
1733991130000|2024-12-12 08:12:10|||||||||21
1733991140000|2024-12-12 08:12:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|13
1733991150000|2024-12-12 08:12:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|18
1733991160000|2024-12-12 08:12:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|30
1733991170000|2024-12-12 08:12:50|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|12
1733991180000|2024-12-12 08:13:00|||||||||2
1733991190000|2024-12-12 08:13:10|||||||||27
1733991200000|2024-12-12 08:13:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|92
1733991210000|2024-12-12 08:13:30||146.69||146.74||146.74||146.69|13
1733991220000|2024-12-12 08:13:40|||||||||45
1733991230000|2024-12-12 08:13:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733991240000|2024-12-12 08:14:00|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|25
1733991250000|2024-12-12 08:14:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|21
1733991260000|2024-12-12 08:14:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|61
1733991270000|2024-12-12 08:14:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|4
1733991280000|2024-12-12 08:14:40|147.02||147.02||147.02||147.02||32
1733991290000|2024-12-12 08:14:50|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|8
1733991300000|2024-12-12 08:15:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.84|48
1733991310000|2024-12-12 08:15:10|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|32
1733991320000|2024-12-12 08:15:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|20
1733991330000|2024-12-12 08:15:30|||||||||7
1733991340000|2024-12-12 08:15:40|||||||||14
1733991350000|2024-12-12 08:15:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|14
1733991360000|2024-12-12 08:16:00|||||||||1
1733991370000|2024-12-12 08:16:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|22
1733991380000|2024-12-12 08:16:20|147.17||147.12||147.17||147.12||14
1733991390000|2024-12-12 08:16:30|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|25
1733991400000|2024-12-12 08:16:40||147.04||147.09||147.09||147.04|4
1733991410000|2024-12-12 08:16:50|147.12|147.04|147.12|147.04|147.17|147.09|147.07|146.99|7
1733991420000|2024-12-12 08:17:00||146.99||147.04||147.04||146.99|4
1733991430000|2024-12-12 08:17:10||146.99||147.04||147.04||146.99|1
1733991440000|2024-12-12 08:17:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|9
1733991450000|2024-12-12 08:17:30||147.04||147.04||147.04||147.04|11
1733991460000|2024-12-12 08:17:40||147.09||147.09||147.09||147.09|16
1733991470000|2024-12-12 08:17:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|15
1733991480000|2024-12-12 08:18:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|52
1733991490000|2024-12-12 08:18:10|||||||||5
1733991500000|2024-12-12 08:18:20|||||||||21
1733991510000|2024-12-12 08:18:30|147.17||147.12||147.17||147.12||7
1733991520000|2024-12-12 08:18:40|||||||||4
1733991530000|2024-12-12 08:18:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1733991540000|2024-12-12 08:19:00|147.12|147.04|147.12|146.99|147.12|147.04|147.07|146.99|211
1733991550000|2024-12-12 08:19:10|147.07||147.07||147.07||147.07||12
1733991560000|2024-12-12 08:19:20|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|36
1733991570000|2024-12-12 08:19:30|146.97|146.84|146.92|146.84|146.97|146.84|146.92|146.84|10
1733991580000|2024-12-12 08:19:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|35
1733991590000|2024-12-12 08:19:50||146.89||146.89||146.89||146.84|4
1733991600000|2024-12-12 08:20:00||146.84||146.89||146.89||146.84|10
1733991610000|2024-12-12 08:20:10|||||||||2
1733991620000|2024-12-12 08:20:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1733991630000|2024-12-12 08:20:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733991640000|2024-12-12 08:20:40|||||||||5
1733991650000|2024-12-12 08:20:50|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|49
1733991660000|2024-12-12 08:21:00|146.97|146.79|146.92|146.84|146.97|146.84|146.92|146.79|40
1733991670000|2024-12-12 08:21:10|||||||||1
1733991680000|2024-12-12 08:21:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733991690000|2024-12-12 08:21:30|146.92|146.84|146.87|146.79|146.97|146.84|146.87|146.79|31
1733991700000|2024-12-12 08:21:40|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|9
1733991710000|2024-12-12 08:21:50||146.84||146.89||146.89||146.84|5
1733991720000|2024-12-12 08:22:00||146.84||146.89||146.89||146.84|8
1733991730000|2024-12-12 08:22:10||146.84||146.89||146.89||146.84|4
1733991740000|2024-12-12 08:22:20|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|4
1733991750000|2024-12-12 08:22:30|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|6
1733991760000|2024-12-12 08:22:40|146.92||146.92||146.92||146.92||4
1733991770000|2024-12-12 08:22:50|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|30
1733991780000|2024-12-12 08:23:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|6
1733991790000|2024-12-12 08:23:10||146.84||146.84||146.89||146.84|18
1733991800000|2024-12-12 08:23:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|22
1733991810000|2024-12-12 08:23:30|||||||||1
1733991820000|2024-12-12 08:23:40||146.84||146.84||146.84||146.84|6
1733991830000|2024-12-12 08:23:50|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|4
1733991840000|2024-12-12 08:24:00|147.02|146.89|147.02|146.94|147.02|146.94|146.97|146.89|6
1733991860000|2024-12-12 08:24:20||146.89||146.94||146.94||146.89|6
1733991870000|2024-12-12 08:24:30|147.07|146.89|146.97|146.89|147.07|146.94|146.97|146.89|10
1733991880000|2024-12-12 08:24:40|||||||||2
1733991890000|2024-12-12 08:24:50|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|61
1733991900000|2024-12-12 08:25:00|||||||||4
1733991910000|2024-12-12 08:25:10|||||||||3
1733991920000|2024-12-12 08:25:20|||||||||34
1733991930000|2024-12-12 08:25:30|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|30
1733991940000|2024-12-12 08:25:40|146.92|146.84|146.87|146.79|146.97|146.84|146.87|146.74|21
1733991950000|2024-12-12 08:25:50||146.74||146.79||146.79||146.74|5
1733991960000|2024-12-12 08:26:00|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|114
1733991970000|2024-12-12 08:26:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733991990000|2024-12-12 08:26:30|||||||||17496
1733992000000|2024-12-12 08:26:40|||||||||7
1733992010000|2024-12-12 08:26:50|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|59
1733992020000|2024-12-12 08:27:00|146.87||146.87||146.87||146.87||42
1733992030000|2024-12-12 08:27:10||146.79||146.74||146.79||146.74|4
1733992040000|2024-12-12 08:27:20|146.82||146.87||146.87||146.82||1
1733992050000|2024-12-12 08:27:30|146.82||146.87||146.87||146.82||7
1733992060000|2024-12-12 08:27:40|146.82||146.82||146.87||146.82||5
1733992070000|2024-12-12 08:27:50|||||||||6
1733992080000|2024-12-12 08:28:00|||||||||6
1733992090000|2024-12-12 08:28:10|||||||||32
1733992110000|2024-12-12 08:28:30|||||||||9
1733992120000|2024-12-12 08:28:40|146.87||146.87||146.87||146.82||6
1733992130000|2024-12-12 08:28:50|||||||||4
1733992140000|2024-12-12 08:29:00|146.92|146.79|146.92|146.79|146.92|146.79|146.92|146.79|8
1733992150000|2024-12-12 08:29:10|146.97|146.84|146.97|146.89|146.97|146.89|146.97|146.84|6
1733992160000|2024-12-12 08:29:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1733992170000|2024-12-12 08:29:30|||||||||1
1733992180000|2024-12-12 08:29:40|||||||||7
1733992190000|2024-12-12 08:29:50|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|161
1733992200000|2024-12-12 08:30:00|146.97|146.84|147.02|146.94|147.07|146.94|146.97|146.84|4
1733992210000|2024-12-12 08:30:10|146.97|146.89|146.92|146.84|147.02|146.89|146.92|146.84|6
1733992220000|2024-12-12 08:30:20|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|22
1733992230000|2024-12-12 08:30:30|146.92||146.92||146.97||146.92||270
1733992240000|2024-12-12 08:30:40|||||||||57
1733992250000|2024-12-12 08:30:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|65
1733992260000|2024-12-12 08:31:00|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|206
1733992270000|2024-12-12 08:31:10|146.87|146.74|146.82|146.74|146.87|146.74|146.77|146.69|84
1733992280000|2024-12-12 08:31:20|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|52
1733992290000|2024-12-12 08:31:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|28
1733992300000|2024-12-12 08:31:40|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|21
1733992310000|2024-12-12 08:31:50|146.87|146.74|146.87|146.74|146.87|146.74|146.87|146.74|6
1733992320000|2024-12-12 08:32:00|146.92|146.79|146.92|146.84|146.92|146.84|146.92|146.74|6
1733992330000|2024-12-12 08:32:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|37
1733992340000|2024-12-12 08:32:20|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|7
1733992350000|2024-12-12 08:32:30|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|11
1733992360000|2024-12-12 08:32:40|||||||||4
1733992370000|2024-12-12 08:32:50||146.79||146.84||146.84||146.79|4
1733992380000|2024-12-12 08:33:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|11
1733992390000|2024-12-12 08:33:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|7
1733992400000|2024-12-12 08:33:20|146.97|146.79|146.97|146.89|146.97|146.89|146.97|146.79|10
1733992410000|2024-12-12 08:33:30||146.84||146.89||146.89||146.84|2
1733992420000|2024-12-12 08:33:40|||||||||6
1733992430000|2024-12-12 08:33:50||146.84||146.89||146.89||146.84|4
1733992440000|2024-12-12 08:34:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|40
1733992450000|2024-12-12 08:34:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|5
1733992460000|2024-12-12 08:34:20|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|5
1733992470000|2024-12-12 08:34:30|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|57
1733992480000|2024-12-12 08:34:40|146.97|146.89|146.82|146.74|146.97|146.89|146.82|146.74|38
1733992490000|2024-12-12 08:34:50|146.87|146.79|146.82|146.69|146.87|146.79|146.77|146.69|23
1733992500000|2024-12-12 08:35:00|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|15
1733992510000|2024-12-12 08:35:10||146.74||146.74||146.74||146.69|8
1733992520000|2024-12-12 08:35:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|162
1733992530000|2024-12-12 08:35:30|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|21
1733992540000|2024-12-12 08:35:40|||||||||3
1733992550000|2024-12-12 08:35:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|15
1733992560000|2024-12-12 08:36:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|59
1733992570000|2024-12-12 08:36:10|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|74
1733992580000|2024-12-12 08:36:20||146.54||146.54||146.54||146.54|6
1733992590000|2024-12-12 08:36:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|8
1733992600000|2024-12-12 08:36:40||146.54||146.54||146.59||146.54|6
1733992610000|2024-12-12 08:36:50|146.62||146.62||146.67||146.62||4
1733992620000|2024-12-12 08:37:00|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|100
1733992630000|2024-12-12 08:37:10|||||||||33
1733992640000|2024-12-12 08:37:20|||||||||74
1733992650000|2024-12-12 08:37:30|||||||||50
1733992660000|2024-12-12 08:37:40|146.62||146.57||146.62||146.57||89
1733992670000|2024-12-12 08:37:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|303
1733992680000|2024-12-12 08:38:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|178
1733992690000|2024-12-12 08:38:10|||||||||45
1733992700000|2024-12-12 08:38:20|||||||||48
1733992710000|2024-12-12 08:38:30|||||||||193
1733992720000|2024-12-12 08:38:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|94
1733992730000|2024-12-12 08:38:50|||||||||67
1733992740000|2024-12-12 08:39:00|||||||||36
1733992750000|2024-12-12 08:39:10|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|254
1733992760000|2024-12-12 08:39:20|146.37||146.37||146.37||146.37||5
1733992770000|2024-12-12 08:39:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|438
1733992780000|2024-12-12 08:39:40|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|391
1733992790000|2024-12-12 08:39:50|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|265
1733992800000|2024-12-12 08:40:00|||||||||4
1733992810000|2024-12-12 08:40:10|||||||||35
1733992820000|2024-12-12 08:40:20|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|480
1733992830000|2024-12-12 08:40:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|295
1733992840000|2024-12-12 08:40:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|130
1733992850000|2024-12-12 08:40:50|146.37|146.29|146.37|146.24|146.42|146.34|146.37|146.24|5431
1733992860000|2024-12-12 08:41:00|146.32|146.19|146.32|146.24|146.37|146.24|146.32|146.19|29
1733992870000|2024-12-12 08:41:10|146.37||146.37||146.37||146.37||21
1733992880000|2024-12-12 08:41:20|146.32||146.32||146.32||146.32||3
1733992890000|2024-12-12 08:41:30|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.29|32
1733992900000|2024-12-12 08:41:40|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|1430
1733992910000|2024-12-12 08:41:50||146.34||146.34||146.34||146.29|5
1733992920000|2024-12-12 08:42:00|||||||||21
1733992930000|2024-12-12 08:42:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|110
1733992940000|2024-12-12 08:42:20|||||||||5
1733992950000|2024-12-12 08:42:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|8
1733992960000|2024-12-12 08:42:40|||||||||3
1733992970000|2024-12-12 08:42:50|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|101
1733992980000|2024-12-12 08:43:00|146.52||146.52||146.57||146.52||6
1733992990000|2024-12-12 08:43:10|||||||||5
1733993000000|2024-12-12 08:43:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|11
1733993010000|2024-12-12 08:43:30|146.62||146.57||146.62||146.57||5
1733993020000|2024-12-12 08:43:40|||||||||2
1733993030000|2024-12-12 08:43:50||146.44||146.49||146.49||146.44|47
1733993040000|2024-12-12 08:44:00|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|4975
1733993050000|2024-12-12 08:44:10|146.52||146.57||146.57||146.52||5
1733993060000|2024-12-12 08:44:20|146.52||146.57||146.57||146.52||22
1733993070000|2024-12-12 08:44:30||146.49||146.49||146.49||146.49|1
1733993080000|2024-12-12 08:44:40|146.52|146.44|146.62|146.54|146.62|146.54|146.52|146.44|4668
1733993090000|2024-12-12 08:44:50|||||||||6
1733993100000|2024-12-12 08:45:00|||||||||5
1733993110000|2024-12-12 08:45:10|||||||||4807
1733993120000|2024-12-12 08:45:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|7
1733993130000|2024-12-12 08:45:30|||||||||338
1733993140000|2024-12-12 08:45:40||146.54||146.54||146.59||146.54|52
1733993150000|2024-12-12 08:45:50||146.59||146.59||146.59||146.59|4
1733993160000|2024-12-12 08:46:00|146.62|146.49|146.62|146.54|146.62|146.54|146.62|146.49|3783
1733993170000|2024-12-12 08:46:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|19
1733993180000|2024-12-12 08:46:20|||||||||1
1733993190000|2024-12-12 08:46:30|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|75
1733993200000|2024-12-12 08:46:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|16
1733993210000|2024-12-12 08:46:50|146.77||146.72||146.77||146.72||5
1733993220000|2024-12-12 08:47:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|21
1733993230000|2024-12-12 08:47:10|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|48
1733993240000|2024-12-12 08:47:20|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|2
1733993250000|2024-12-12 08:47:30|||||||||4
1733993260000|2024-12-12 08:47:40|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|8
1733993270000|2024-12-12 08:47:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1733993280000|2024-12-12 08:48:00||146.64||146.69||146.69||146.64|5
1733993290000|2024-12-12 08:48:10|146.82||146.82||146.82||146.82||5
1733993300000|2024-12-12 08:48:20|146.77||146.77||146.82||146.77||5
1733993310000|2024-12-12 08:48:30|||||||||5
1733993320000|2024-12-12 08:48:40|146.82||146.77||146.82||146.77||2
1733993330000|2024-12-12 08:48:50|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|52
1733993340000|2024-12-12 08:49:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|2
1733993350000|2024-12-12 08:49:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|3
1733993360000|2024-12-12 08:49:20|146.87||146.82||146.87||146.82||5
1733993370000|2024-12-12 08:49:30|||||||||1
1733993380000|2024-12-12 08:49:40||146.69||146.74||146.74||146.69|9
1733993400000|2024-12-12 08:50:00|||||||||5
1733993410000|2024-12-12 08:50:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|22
1733993420000|2024-12-12 08:50:20||146.74||146.74||146.79||146.74|3
1733993430000|2024-12-12 08:50:30|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|13
1733993440000|2024-12-12 08:50:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|9
1733993450000|2024-12-12 08:50:50|||||||||6
1733993460000|2024-12-12 08:51:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|6
1733993470000|2024-12-12 08:51:10|146.92||146.87||146.92||146.87||10
1733993480000|2024-12-12 08:51:20||146.74||146.79||146.79||146.74|17
1733993500000|2024-12-12 08:51:40|||||||||7
1733993510000|2024-12-12 08:51:50|||||||||5
1733993520000|2024-12-12 08:52:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|8
1733993530000|2024-12-12 08:52:10|||||||||4
1733993540000|2024-12-12 08:52:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|137
1733993550000|2024-12-12 08:52:30||146.79||146.84||146.84||146.79|16
1733993560000|2024-12-12 08:52:40||146.79||146.84||146.84||146.79|5
1733993570000|2024-12-12 08:52:50|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|11
1733993580000|2024-12-12 08:53:00|||||||||5
1733993590000|2024-12-12 08:53:10|||||||||4
1733993600000|2024-12-12 08:53:20|146.82|146.74|146.87|146.79|146.92|146.79|146.82|146.74|21
1733993610000|2024-12-12 08:53:30|146.92|146.74|146.87|146.79|146.92|146.79|146.87|146.74|10
1733993620000|2024-12-12 08:53:40||146.74||146.74||146.74||146.74|6
1733993630000|2024-12-12 08:53:50|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.74|8
1733993640000|2024-12-12 08:54:00||146.74||146.79||146.79||146.74|12
1733993650000|2024-12-12 08:54:10|||||||||2
1733993660000|2024-12-12 08:54:20|||||||||5
1733993670000|2024-12-12 08:54:30||146.74||146.79||146.79||146.74|1004
1733993680000|2024-12-12 08:54:40||146.74||146.79||146.79||146.74|11
1733993690000|2024-12-12 08:54:50|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|5
1733993700000|2024-12-12 08:55:00|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|2
1733993710000|2024-12-12 08:55:10|146.87||146.82||146.87||146.82||21
1733993720000|2024-12-12 08:55:20|146.87||146.82||146.87||146.82||1007
1733993730000|2024-12-12 08:55:30|||||||||4
1733993740000|2024-12-12 08:55:40|||||||||112
1733993750000|2024-12-12 08:55:50||146.69||146.69||146.69||146.69|21
1733993760000|2024-12-12 08:56:00|146.77|146.74|146.72|146.64|146.77|146.74|146.72|146.64|67
1733993770000|2024-12-12 08:56:10|||||||||8
1733993780000|2024-12-12 08:56:20|||||||||3
1733993790000|2024-12-12 08:56:30|||||||||6
1733993800000|2024-12-12 08:56:40|||||||||10
1733993830000|2024-12-12 08:57:10||146.59||146.64||146.64||146.59|57
1733993840000|2024-12-12 08:57:20||146.59||146.64||146.64||146.59|11
1733993850000|2024-12-12 08:57:30|||||||||4
1733993860000|2024-12-12 08:57:40|||||||||3
1733993870000|2024-12-12 08:57:50|146.77||146.72||146.77||146.72||14
1733993880000|2024-12-12 08:58:00|146.77||146.72||146.77||146.72||6
1733993890000|2024-12-12 08:58:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|5
1733993910000|2024-12-12 08:58:30|||||||||5
1733993920000|2024-12-12 08:58:40|146.82||146.77||146.82||146.77||22
1733993930000|2024-12-12 08:58:50|||||||||1
1733993940000|2024-12-12 08:59:00|||||||||5
1733993950000|2024-12-12 08:59:10|||||||||10
1733993960000|2024-12-12 08:59:20|||||||||5
1733993970000|2024-12-12 08:59:30||146.64||146.69||146.69||146.64|5
1733993980000|2024-12-12 08:59:40|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|33
1733993990000|2024-12-12 08:59:50|146.77||146.77||146.77||146.77||6
1733994000000|2024-12-12 09:00:00|146.82|146.69|146.82|146.74|146.87|146.74|146.82|146.69|17
1733994010000|2024-12-12 09:00:10|146.87|146.79|146.92|146.79|146.92|146.79|146.82|146.79|1
1733994020000|2024-12-12 09:00:20|146.87|146.74|146.87|146.74|146.87|146.74|146.87|146.74|123
1733994030000|2024-12-12 09:00:30|146.82|146.69|146.82|146.69|146.82|146.69|146.82|146.69|4
1733994040000|2024-12-12 09:00:40||146.74||146.74||146.74||146.74|15
1733994050000|2024-12-12 09:00:50|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|103
1733994060000|2024-12-12 09:01:00|||||||||57
1733994070000|2024-12-12 09:01:10|||||||||1
1733994080000|2024-12-12 09:01:20|||||||||62
1733994090000|2024-12-12 09:01:30|||||||||1
1733994100000|2024-12-12 09:01:40|||||||||5
1733994110000|2024-12-12 09:01:50|||||||||10
1733994120000|2024-12-12 09:02:00|||||||||26
1733994130000|2024-12-12 09:02:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|122
1733994140000|2024-12-12 09:02:20|||||||||7
1733994150000|2024-12-12 09:02:30|||||||||24
1733994160000|2024-12-12 09:02:40|||||||||3
1733994170000|2024-12-12 09:02:50|||||||||6
1733994180000|2024-12-12 09:03:00|||||||||3
1733994190000|2024-12-12 09:03:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|4
1733994200000|2024-12-12 09:03:20|||||||||5
1733994210000|2024-12-12 09:03:30|||||||||5
1733994220000|2024-12-12 09:03:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|6
1733994230000|2024-12-12 09:03:50|||||||||4
1733994240000|2024-12-12 09:04:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1733994250000|2024-12-12 09:04:10|||||||||6
1733994260000|2024-12-12 09:04:20|||||||||1
1733994270000|2024-12-12 09:04:30|||||||||6
1733994280000|2024-12-12 09:04:40|||||||||6
1733994290000|2024-12-12 09:04:50|||||||||5
1733994300000|2024-12-12 09:05:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|30
1733994310000|2024-12-12 09:05:10||146.69||146.74||146.74||146.69|11
1733994320000|2024-12-12 09:05:20||146.69||146.69||146.74||146.69|5
1733994330000|2024-12-12 09:05:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|23
1733994340000|2024-12-12 09:05:40|||||||||3
1733994350000|2024-12-12 09:05:50|||||||||5
1733994360000|2024-12-12 09:06:00||146.69||146.74||146.74||146.69|2
1733994370000|2024-12-12 09:06:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|44
1733994380000|2024-12-12 09:06:20|||||||||4
1733994390000|2024-12-12 09:06:30|||||||||5
1733994400000|2024-12-12 09:06:40||146.59||146.59||146.64||146.59|4
1733994410000|2024-12-12 09:06:50||146.64||146.64||146.64||146.64|3
1733994420000|2024-12-12 09:07:00||146.59||146.59||146.64||146.59|4
1733994430000|2024-12-12 09:07:10|146.67||146.67||146.67||146.67||11
1733994440000|2024-12-12 09:07:20|146.72||146.67||146.72||146.67||1031
1733994450000|2024-12-12 09:07:30|||||||||2005
1733994460000|2024-12-12 09:07:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2374
1733994470000|2024-12-12 09:07:50|||||||||5
1733994480000|2024-12-12 09:08:00|||||||||6
1733994490000|2024-12-12 09:08:10|||||||||6
1733994500000|2024-12-12 09:08:20||146.49||146.49||146.49||146.49|31
1733994510000|2024-12-12 09:08:30|146.57||146.57||146.62||146.57||13
1733994520000|2024-12-12 09:08:40|||||||||9
1733994530000|2024-12-12 09:08:50|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|51
1733994540000|2024-12-12 09:09:00|146.57||146.57||146.57||146.57||0
1733994550000|2024-12-12 09:09:10|||||||||7
1733994560000|2024-12-12 09:09:20|||||||||1
1733994570000|2024-12-12 09:09:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|208
1733994580000|2024-12-12 09:09:40|||||||||4
1733994590000|2024-12-12 09:09:50|146.72||146.67||146.72||146.67||46
1733994600000|2024-12-12 09:10:00|146.72||146.67||146.72||146.67||4
1733994610000|2024-12-12 09:10:10|||||||||3
1733994620000|2024-12-12 09:10:20|||||||||5
1733994630000|2024-12-12 09:10:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|34
1733994640000|2024-12-12 09:10:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733994650000|2024-12-12 09:10:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|8
1733994660000|2024-12-12 09:11:00|||||||||5
1733994670000|2024-12-12 09:11:10|||||||||5
1733994680000|2024-12-12 09:11:20|146.77||146.77||146.77||146.77||5
1733994690000|2024-12-12 09:11:30|146.72||146.77||146.77||146.72||5
1733994700000|2024-12-12 09:11:40|||||||||4
1733994710000|2024-12-12 09:11:50|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|7
1733994720000|2024-12-12 09:12:00||146.69||146.69||146.69||146.69|4
1733994730000|2024-12-12 09:12:10|||||||||5
1733994740000|2024-12-12 09:12:20|||||||||4
1733994750000|2024-12-12 09:12:30|||||||||4
1733994760000|2024-12-12 09:12:40|||||||||4
1733994770000|2024-12-12 09:12:50|||||||||12
1733994780000|2024-12-12 09:13:00|||||||||3
1733994790000|2024-12-12 09:13:10||146.64||146.69||146.69||146.64|19
1733994800000|2024-12-12 09:13:20|||||||||4
1733994810000|2024-12-12 09:13:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|19
1733994820000|2024-12-12 09:13:40|||||||||5
1733994830000|2024-12-12 09:13:50|||||||||12
1733994850000|2024-12-12 09:14:10|146.87||146.82||146.87||146.82||13
1733994860000|2024-12-12 09:14:20|146.87||146.82||146.87||146.82||4
1733994870000|2024-12-12 09:14:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|6
1733994880000|2024-12-12 09:14:40|||||||||4
1733994890000|2024-12-12 09:14:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|65
1733994900000|2024-12-12 09:15:00|||||||||5
1733994910000|2024-12-12 09:15:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|36
1733994920000|2024-12-12 09:15:20|146.77|146.69|146.77|146.64|146.77|146.74|146.77|146.64|6
1733994930000|2024-12-12 09:15:30||146.69||146.69||146.69||146.64|29
1733994940000|2024-12-12 09:15:40|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|5
1733994950000|2024-12-12 09:15:50||146.59||146.59||146.64||146.59|5
1733994960000|2024-12-12 09:16:00|146.67|146.64|146.62|146.54|146.67|146.64|146.62|146.54|7
1733994970000|2024-12-12 09:16:10|||||||||5
1733994980000|2024-12-12 09:16:20|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|33
1733994990000|2024-12-12 09:16:30|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|9
1733995000000|2024-12-12 09:16:40|146.62||146.62||146.67||146.62||4
1733995010000|2024-12-12 09:16:50|146.67||146.62||146.67||146.62||58
1733995020000|2024-12-12 09:17:00|||||||||2
1733995030000|2024-12-12 09:17:10|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|30
1733995040000|2024-12-12 09:17:20|146.62||146.67||146.67||146.62||9
1733995050000|2024-12-12 09:17:30|146.72|146.59|146.67|146.59|146.72|146.59|146.67|146.59|6
1733995060000|2024-12-12 09:17:40|146.72||146.67||146.72||146.67||4
1733995070000|2024-12-12 09:17:50|||||||||4
1733995080000|2024-12-12 09:18:00|146.72||146.72||146.72||146.67||13
1733995090000|2024-12-12 09:18:10|146.67||146.67||146.72||146.67||17
1733995100000|2024-12-12 09:18:20|146.72||146.67||146.72||146.67||17
1733995110000|2024-12-12 09:18:30|||||||||5
1733995120000|2024-12-12 09:18:40|146.72||146.67||146.72||146.67||3
1733995130000|2024-12-12 09:18:50|||||||||20
1733995140000|2024-12-12 09:19:00|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|32
1733995150000|2024-12-12 09:19:10|||||||||5
1733995160000|2024-12-12 09:19:20|||||||||55
1733995170000|2024-12-12 09:19:30||146.49||146.49||146.54||146.49|4
1733995180000|2024-12-12 09:19:40||146.54||146.54||146.54||146.49|5
1733995190000|2024-12-12 09:19:50|||||||||5
1733995200000|2024-12-12 09:20:00|||||||||50005
1733995210000|2024-12-12 09:20:10|||||||||4
1733995220000|2024-12-12 09:20:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|119
1733995230000|2024-12-12 09:20:30|||||||||3
1733995240000|2024-12-12 09:20:40||146.54||146.59||146.59||146.54|12
1733995250000|2024-12-12 09:20:50||146.54||146.59||146.59||146.54|5
1733995260000|2024-12-12 09:21:00||146.54||146.59||146.59||146.54|10
1733995270000|2024-12-12 09:21:10|146.72||146.67||146.72||146.67||41
1733995280000|2024-12-12 09:21:20|146.72||146.67||146.72||146.67||15
1733995290000|2024-12-12 09:21:30|146.72||146.72||146.72||146.72||4
1733995300000|2024-12-12 09:21:40||146.64||146.64||146.64||146.59|5
1733995310000|2024-12-12 09:21:50||146.59||146.64||146.64||146.59|5
1733995320000|2024-12-12 09:22:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|25
1733995330000|2024-12-12 09:22:10|||||||||5
1733995340000|2024-12-12 09:22:20|146.82||146.77||146.82||146.77||4
1733995350000|2024-12-12 09:22:30|||||||||4
1733995360000|2024-12-12 09:22:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|5
1733995370000|2024-12-12 09:22:50|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|14
1733995380000|2024-12-12 09:23:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733995390000|2024-12-12 09:23:10|||||||||14
1733995400000|2024-12-12 09:23:20||146.69||146.74||146.74||146.69|5
1733995410000|2024-12-12 09:23:30|||||||||3
1733995420000|2024-12-12 09:23:40|146.87||146.82||146.87||146.82||4
1733995430000|2024-12-12 09:23:50|||||||||6
1733995440000|2024-12-12 09:24:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1733995450000|2024-12-12 09:24:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|5
1733995460000|2024-12-12 09:24:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|34
1733995480000|2024-12-12 09:24:40|||||||||6
1733995490000|2024-12-12 09:24:50||146.69||146.69||146.74||146.69|8
1733995500000|2024-12-12 09:25:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|23
1733995510000|2024-12-12 09:25:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|12
1733995520000|2024-12-12 09:25:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|11
1733995530000|2024-12-12 09:25:30|146.82||146.77||146.82||146.77||2
1733995540000|2024-12-12 09:25:40|||||||||3
1733995550000|2024-12-12 09:25:50|||||||||5
1733995560000|2024-12-12 09:26:00|||||||||2
1733995570000|2024-12-12 09:26:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|5
1733995580000|2024-12-12 09:26:20|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|4
1733995590000|2024-12-12 09:26:30|146.72||146.72||146.72||146.72||3
1733995600000|2024-12-12 09:26:40|||||||||2
1733995610000|2024-12-12 09:26:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|18
1733995620000|2024-12-12 09:27:00||146.59||146.59||146.59||146.59|72
1733995630000|2024-12-12 09:27:10|146.67||146.67||146.67||146.67||4
1733995640000|2024-12-12 09:27:20|||||||||4
1733995650000|2024-12-12 09:27:30|||||||||4
1733995660000|2024-12-12 09:27:40|||||||||1
1733995670000|2024-12-12 09:27:50|||||||||12
1733995680000|2024-12-12 09:28:00|||||||||4
1733995690000|2024-12-12 09:28:10|||||||||1
1733995700000|2024-12-12 09:28:20|146.72||146.72||146.72||146.67||17
1733995710000|2024-12-12 09:28:30|146.67||146.72||146.72||146.67||3
1733995720000|2024-12-12 09:28:40|146.67||146.67||146.72||146.67||2
1733995730000|2024-12-12 09:28:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733995740000|2024-12-12 09:29:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|58
1733995750000|2024-12-12 09:29:10|||||||||1
1733995760000|2024-12-12 09:29:20|||||||||9
1733995770000|2024-12-12 09:29:30|146.77||146.77||146.77||146.77||2
1733995780000|2024-12-12 09:29:40|146.72||146.72||146.77||146.72||4
1733995790000|2024-12-12 09:29:50|146.77||146.72||146.77||146.72||4
1733995810000|2024-12-12 09:30:10|||||||||2
1733995820000|2024-12-12 09:30:20|146.77||146.72||146.77||146.72||3
1733995830000|2024-12-12 09:30:30|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|154
1733995840000|2024-12-12 09:30:40|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|3
1733995850000|2024-12-12 09:30:50|||||||||1
1733995870000|2024-12-12 09:31:10|||||||||1
1733995890000|2024-12-12 09:31:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|22
1733995900000|2024-12-12 09:31:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1733995910000|2024-12-12 09:31:50|146.82||146.82||146.82||146.82||5
1733995920000|2024-12-12 09:32:00||146.74||146.74||146.74||146.69|0
1733995930000|2024-12-12 09:32:10||146.69||146.74||146.74||146.69|12
1733995940000|2024-12-12 09:32:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1733995950000|2024-12-12 09:32:30|146.82||146.77||146.82||146.77||7
1733995980000|2024-12-12 09:33:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733995990000|2024-12-12 09:33:10|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|27
1733996000000|2024-12-12 09:33:20|146.82||146.82||146.87||146.82||0
1733996020000|2024-12-12 09:33:40|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|72
1733996030000|2024-12-12 09:33:50||146.74||146.74||146.74||146.74|0
1733996090000|2024-12-12 09:34:50||146.69||146.74||146.74||146.69|11
1733996100000|2024-12-12 09:35:00||146.69||146.74||146.74||146.69|0
1733996120000|2024-12-12 09:35:20|146.87||146.87||146.87||146.87||5
1733996130000|2024-12-12 09:35:30|146.82||146.82||146.82||146.82||0
1733996140000|2024-12-12 09:35:40|||||||||36
1733996150000|2024-12-12 09:35:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|141
1733996160000|2024-12-12 09:36:00|||||||||3
1733996330000|2024-12-12 09:38:50|||||||||113
1733996340000|2024-12-12 09:39:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|64
1733996390000|2024-12-12 09:39:50|||||||||2
1733996400000|2024-12-12 09:40:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|176
1733996410000|2024-12-12 09:40:10|||||||||18
1733996420000|2024-12-12 09:40:20|||||||||130
1733996470000|2024-12-12 09:41:10|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|287
1733996480000|2024-12-12 09:41:20||146.84||146.84||146.84||146.84|4
1733996490000|2024-12-12 09:41:30|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|8
1733996500000|2024-12-12 09:41:40|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|0
1733996510000|2024-12-12 09:41:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1733996520000|2024-12-12 09:42:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|6
1733996540000|2024-12-12 09:42:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|44
1733996630000|2024-12-12 09:43:50|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|55
1733996640000|2024-12-12 09:44:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|2
1733996660000|2024-12-12 09:44:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|10
1733996690000|2024-12-12 09:44:50|146.92||146.87||146.92||146.87||9
1733996710000|2024-12-12 09:45:10|146.92||146.87||146.92||146.87||6
1733996720000|2024-12-12 09:45:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733996730000|2024-12-12 09:45:30|146.97||146.92||146.97||146.92||9
1733996770000|2024-12-12 09:46:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|38
1733996800000|2024-12-12 09:46:40|146.97||146.97||146.97||146.97||1
1733996810000|2024-12-12 09:46:50|146.92||146.92||146.92||146.92||0
1733996840000|2024-12-12 09:47:20|||||||||3
1733996900000|2024-12-12 09:48:20|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|133
1733996910000|2024-12-12 09:48:30|146.92||146.87||146.92||146.87||13
1733996920000|2024-12-12 09:48:40|146.92||146.87||146.92||146.87||1
1733996930000|2024-12-12 09:48:50|146.92||146.92||146.92||146.92||1
1733996940000|2024-12-12 09:49:00|146.87||146.87||146.92||146.87||1
1733996950000|2024-12-12 09:49:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|5
1733996960000|2024-12-12 09:49:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733996990000|2024-12-12 09:49:50||146.79||146.79||146.84||146.79|0
1733997000000|2024-12-12 09:50:00||146.84||146.84||146.84||146.79|0
1733997010000|2024-12-12 09:50:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1733997080000|2024-12-12 09:51:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|118
1733997090000|2024-12-12 09:51:30|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|7
1733997110000|2024-12-12 09:51:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|9
1733997120000|2024-12-12 09:52:00||146.89||146.94||146.94||146.89|0
1733997140000|2024-12-12 09:52:20||146.89||146.94||146.94||146.89|137
1733997150000|2024-12-12 09:52:30||146.89||146.94||146.94||146.89|0
1733997160000|2024-12-12 09:52:40||146.89||146.89||146.94||146.89|0
1733997170000|2024-12-12 09:52:50|146.97||146.97||146.97||146.97||0
1733997180000|2024-12-12 09:53:00|147.02||146.97||147.02||146.97||1
1733997190000|2024-12-12 09:53:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733997200000|2024-12-12 09:53:20||146.89||146.94||146.94||146.89|0
1733997230000|2024-12-12 09:53:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1733997240000|2024-12-12 09:54:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|65
1733997250000|2024-12-12 09:54:10|||||||||6
1733997260000|2024-12-12 09:54:20|||||||||2
1733997270000|2024-12-12 09:54:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1733997280000|2024-12-12 09:54:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|61
1733997310000|2024-12-12 09:55:10||146.89||146.89||146.89||146.89|50
1733997330000|2024-12-12 09:55:30||146.94||146.94||146.94||146.94|0
1733997390000|2024-12-12 09:56:30|||||||||1
1733997420000|2024-12-12 09:57:00|||||||||10
1733997430000|2024-12-12 09:57:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|279
1733997460000|2024-12-12 09:57:40|||||||||26
1733997470000|2024-12-12 09:57:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|394
1733997480000|2024-12-12 09:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|11
1733997490000|2024-12-12 09:58:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1733997500000|2024-12-12 09:58:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|1
1733997520000|2024-12-12 09:58:40|147.12||147.07||147.12||147.07||0
1733997530000|2024-12-12 09:58:50|147.12||147.07||147.12||147.07||0
1733997550000|2024-12-12 09:59:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|44
1733997560000|2024-12-12 09:59:20||146.99||147.04||147.04||146.99|7
1733997570000|2024-12-12 09:59:30||146.99||146.99||146.99||146.99|12
1733997580000|2024-12-12 09:59:40|147.07|147.04|147.07|146.94|147.07|147.04|147.02|146.94|32
1733997590000|2024-12-12 09:59:50||146.99||146.99||146.99||146.99|0
1733997600000|2024-12-12 10:00:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|10
1733997620000|2024-12-12 10:00:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|3
1733997630000|2024-12-12 10:00:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1733997680000|2024-12-12 10:01:20|||||||||1
1733997690000|2024-12-12 10:01:30|||||||||1
1733997700000|2024-12-12 10:01:40|||||||||25
1733997730000|2024-12-12 10:02:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|349
1733997760000|2024-12-12 10:02:40|147.12||147.07||147.12||147.07||1
1733997770000|2024-12-12 10:02:50|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|49
1733997790000|2024-12-12 10:03:10||146.94||146.94||146.94||146.94|14
1733997800000|2024-12-12 10:03:20||146.99||146.99||146.99||146.99|0
1733997810000|2024-12-12 10:03:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|11
1733997830000|2024-12-12 10:03:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|3
1733997840000|2024-12-12 10:04:00|||||||||1
1733997930000|2024-12-12 10:05:30|||||||||21
1733997980000|2024-12-12 10:06:20||146.99||147.04||147.04||146.99|45
1733997990000|2024-12-12 10:06:30||146.99||147.04||147.04||146.99|0
1733998000000|2024-12-12 10:06:40||146.99||147.04||147.04||146.99|0
1733998020000|2024-12-12 10:07:00|||||||||1
1733998050000|2024-12-12 10:07:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|91
1733998080000|2024-12-12 10:08:00|||||||||1
1733998090000|2024-12-12 10:08:10|||||||||15
1733998110000|2024-12-12 10:08:30||146.99||147.04||147.04||146.99|0
1733998120000|2024-12-12 10:08:40||146.99||147.04||147.04||146.99|1
1733998140000|2024-12-12 10:09:00||146.99||146.99||146.99||146.99|1
1733998150000|2024-12-12 10:09:10|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|69
1733998160000|2024-12-12 10:09:20|147.07||147.12||147.12||147.07||10
1733998170000|2024-12-12 10:09:30|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|23
1733998180000|2024-12-12 10:09:40|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|33
1733998190000|2024-12-12 10:09:50||146.99||147.04||147.04||146.99|10
1733998200000|2024-12-12 10:10:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|105
1733998210000|2024-12-12 10:10:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|39
1733998220000|2024-12-12 10:10:20|||||||||24
1733998230000|2024-12-12 10:10:30|||||||||1
1733998240000|2024-12-12 10:10:40|147.27||147.22||147.27||147.22||46
1733998250000|2024-12-12 10:10:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|151
1733998260000|2024-12-12 10:11:00|||||||||3
1733998290000|2024-12-12 10:11:30|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|77
1733998300000|2024-12-12 10:11:40|147.12||147.12||147.17||147.12||22
1733998320000|2024-12-12 10:12:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|26
1733998340000|2024-12-12 10:12:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|64
1733998380000|2024-12-12 10:13:00||146.99||146.99||147.04||146.99|1
1733998390000|2024-12-12 10:13:10||147.04||147.04||147.04||146.99|0
1733998400000|2024-12-12 10:13:20||146.99||147.04||147.04||146.99|0
1733998410000|2024-12-12 10:13:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|10
1733998430000|2024-12-12 10:13:50|147.17||147.17||147.17||147.12||0
1733998440000|2024-12-12 10:14:00|147.12||147.12||147.12||147.12||0
1733998500000|2024-12-12 10:15:00|147.17||147.12||147.17||147.12||111
1733998540000|2024-12-12 10:15:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|124
1733998550000|2024-12-12 10:15:50|147.12||147.07||147.12||147.07||1
1733998560000|2024-12-12 10:16:00|147.12||147.12||147.12||147.07||0
1733998570000|2024-12-12 10:16:10|147.17|147.04|147.12|147.04|147.17|147.04|147.12|147.04|3
1733998580000|2024-12-12 10:16:20|147.17||147.12||147.17||147.12||0
1733998600000|2024-12-12 10:16:40|147.17||147.12||147.17||147.12||0
1733998610000|2024-12-12 10:16:50|147.17||147.17||147.17||147.12||0
1733998620000|2024-12-12 10:17:00|147.12||147.17||147.17||147.12||0
1733998630000|2024-12-12 10:17:10|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.04|10
1733998640000|2024-12-12 10:17:20||147.04||147.04||147.04||147.04|58
1733998650000|2024-12-12 10:17:30|147.12||147.17||147.17||147.12||11
1733998660000|2024-12-12 10:17:40|147.12|147.09|147.17|147.09|147.22|147.09|147.12|147.09|15
1733998670000|2024-12-12 10:17:50|147.22||147.17||147.22||147.17||0
1733998680000|2024-12-12 10:18:00|147.22||147.22||147.22||147.17||0
1733998690000|2024-12-12 10:18:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|83
1733998720000|2024-12-12 10:18:40||147.09||147.09||147.09||147.09|3
1733998730000|2024-12-12 10:18:50|147.17||147.17||147.17||147.17||0
1733998740000|2024-12-12 10:19:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|444
1733998780000|2024-12-12 10:19:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1733998790000|2024-12-12 10:19:50||146.94||146.94||146.99||146.94|10
1733998800000|2024-12-12 10:20:00||146.99||146.94||146.99||146.94|18
1733998810000|2024-12-12 10:20:10||146.99||146.99||146.99||146.99|34
1733998880000|2024-12-12 10:21:20|||||||||7
1733998910000|2024-12-12 10:21:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1733998970000|2024-12-12 10:22:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|70
1733998980000|2024-12-12 10:23:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1733998990000|2024-12-12 10:23:10|147.07||147.02||147.07||147.02||4
1733999000000|2024-12-12 10:23:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|11
1733999040000|2024-12-12 10:24:00|||||||||15
1733999080000|2024-12-12 10:24:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|15
1733999090000|2024-12-12 10:24:50||146.99||146.99||146.99||146.94|25
1733999100000|2024-12-12 10:25:00|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|7
1733999180000|2024-12-12 10:26:20|||||||||1
1733999190000|2024-12-12 10:26:30|||||||||11
1733999210000|2024-12-12 10:26:50||146.89||146.94||146.94||146.89|9
1733999220000|2024-12-12 10:27:00||146.89||146.94||146.94||146.89|4
1733999260000|2024-12-12 10:27:40|||||||||1
1733999280000|2024-12-12 10:28:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|14
1733999290000|2024-12-12 10:28:10|||||||||1
1733999350000|2024-12-12 10:29:10|147.12||147.07||147.12||147.07||3
1733999360000|2024-12-12 10:29:20|147.12||147.07||147.12||147.07||0
1733999370000|2024-12-12 10:29:30|147.12||147.07||147.12||147.07||10
1733999380000|2024-12-12 10:29:40|147.12||147.12||147.12||147.12||4
1733999390000|2024-12-12 10:29:50||147.04||147.04||147.04||147.04|1
1733999400000|2024-12-12 10:30:00|147.17||147.12||147.17||147.12||2
1733999410000|2024-12-12 10:30:10|||||||||1
1733999420000|2024-12-12 10:30:20||146.99||146.99||146.99||146.99|23
1733999430000|2024-12-12 10:30:30|147.07||147.07||147.07||147.07||0
1733999440000|2024-12-12 10:30:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|7
1733999500000|2024-12-12 10:31:40|147.12||147.07||147.12||147.07||0
1733999560000|2024-12-12 10:32:40|147.12||147.07||147.12||147.07||0
1733999570000|2024-12-12 10:32:50|147.12||147.07||147.12||147.07||0
1733999580000|2024-12-12 10:33:00|147.12||147.07||147.12||147.07||0
1733999590000|2024-12-12 10:33:10|147.12||147.12||147.12||147.12||1
1733999600000|2024-12-12 10:33:20|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1733999640000|2024-12-12 10:34:00||146.99||146.99||146.99||146.99|98
1733999650000|2024-12-12 10:34:10|147.07||147.07||147.07||147.07||36
1733999700000|2024-12-12 10:35:00|||||||||1
1733999770000|2024-12-12 10:36:10|||||||||3
1733999780000|2024-12-12 10:36:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|83
1733999800000|2024-12-12 10:36:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1733999820000|2024-12-12 10:37:00|||||||||2
1733999840000|2024-12-12 10:37:20|147.12||147.12||147.12||147.12||9
1733999850000|2024-12-12 10:37:30|147.07||147.07||147.07||147.07||0
1733999860000|2024-12-12 10:37:40|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|1
1733999870000|2024-12-12 10:37:50|147.07||147.07||147.07||147.07||45
1733999930000|2024-12-12 10:38:50||146.94||146.94||146.94||146.94|74
1733999940000|2024-12-12 10:39:00|147.02|146.89|147.02|146.94|147.02|146.94|146.97|146.89|80
1734000010000|2024-12-12 10:40:10|||||||||3
1734000020000|2024-12-12 10:40:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1734000030000|2024-12-12 10:40:30||146.94||146.99||146.99||146.94|0
1734000040000|2024-12-12 10:40:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|3
1734000070000|2024-12-12 10:41:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|200
1734000100000|2024-12-12 10:41:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|38
1734000110000|2024-12-12 10:41:50|||||||||1
1734000120000|2024-12-12 10:42:00|147.07||147.07||147.07||147.07||1
1734000130000|2024-12-12 10:42:10|147.02||147.02||147.02||147.02||0
1734000140000|2024-12-12 10:42:20|147.07||147.02||147.07||147.02||1
1734000160000|2024-12-12 10:42:40|147.07||147.07||147.07||147.07||1
1734000170000|2024-12-12 10:42:50|147.02||147.07||147.07||147.02||0
1734000180000|2024-12-12 10:43:00|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|5
1734000190000|2024-12-12 10:43:10|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|7
1734000250000|2024-12-12 10:44:10|||||||||1
1734000310000|2024-12-12 10:45:10|||||||||1
1734000370000|2024-12-12 10:46:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|74
1734000400000|2024-12-12 10:46:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|14
1734000410000|2024-12-12 10:46:50|147.02||147.02||147.02||147.02||0
1734000490000|2024-12-12 10:48:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|45
1734000500000|2024-12-12 10:48:20|||||||||9
1734000530000|2024-12-12 10:48:50|147.02||146.97||147.02||146.97||0
1734000550000|2024-12-12 10:49:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734000560000|2024-12-12 10:49:20|||||||||5
1734000620000|2024-12-12 10:50:20|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|15
1734000630000|2024-12-12 10:50:30|147.02||147.02||147.02||147.02||0
1734000640000|2024-12-12 10:50:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|10
1734000650000|2024-12-12 10:50:50||146.94||146.94||146.94||146.94|0
1734000660000|2024-12-12 10:51:00||146.99||146.94||146.99||146.94|5
1734000670000|2024-12-12 10:51:10|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|2
1734000680000|2024-12-12 10:51:20||146.94||146.99||146.99||146.94|0
1734000690000|2024-12-12 10:51:30||146.94||146.99||146.99||146.94|0
1734000700000|2024-12-12 10:51:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734000710000|2024-12-12 10:51:50|147.07||147.02||147.07||147.02||0
1734000720000|2024-12-12 10:52:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|10
1734000760000|2024-12-12 10:52:40|147.12||147.07||147.12||147.07||360
1734000810000|2024-12-12 10:53:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|64
1734000820000|2024-12-12 10:53:40|147.07||147.02||147.07||147.02||0
1734000830000|2024-12-12 10:53:50|||||||||49
1734000840000|2024-12-12 10:54:00|||||||||1
1734000860000|2024-12-12 10:54:20|147.07||147.02||147.07||147.02||8793
1734000870000|2024-12-12 10:54:30|147.07||147.02||147.07||147.02||91
1734000880000|2024-12-12 10:54:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|788
1734000890000|2024-12-12 10:54:50|||||||||76
1734000900000|2024-12-12 10:55:00|||||||||161
1734000910000|2024-12-12 10:55:10|||||||||1
1734000920000|2024-12-12 10:55:20|||||||||28
1734000930000|2024-12-12 10:55:30|||||||||1
1734000940000|2024-12-12 10:55:40|||||||||5
1734000950000|2024-12-12 10:55:50|||||||||1
1734000960000|2024-12-12 10:56:00|||||||||4
1734000970000|2024-12-12 10:56:10|147.12||147.07||147.12||147.07||80
1734000980000|2024-12-12 10:56:20|||||||||4
1734000990000|2024-12-12 10:56:30|||||||||2
1734001000000|2024-12-12 10:56:40|||||||||3
1734001010000|2024-12-12 10:56:50|||||||||3
1734001030000|2024-12-12 10:57:10||146.94||146.94||146.94||146.94|16
1734001040000|2024-12-12 10:57:20|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|1122
1734001050000|2024-12-12 10:57:30|||||||||1
1734001060000|2024-12-12 10:57:40|||||||||4
1734001070000|2024-12-12 10:57:50|||||||||2
1734001080000|2024-12-12 10:58:00|147.07||147.02||147.07||147.02||29
1734001090000|2024-12-12 10:58:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1734001100000|2024-12-12 10:58:20|||||||||4
1734001110000|2024-12-12 10:58:30|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|66
1734001120000|2024-12-12 10:58:40|147.02||147.02||147.07||147.02||13
1734001130000|2024-12-12 10:58:50|147.07||147.07||147.07||147.02||1
1734001140000|2024-12-12 10:59:00|147.02||147.07||147.07||147.02||13
1734001150000|2024-12-12 10:59:10||146.99||146.99||146.99||146.99|3
1734001160000|2024-12-12 10:59:20|||||||||2
1734001170000|2024-12-12 10:59:30|||||||||3
1734001180000|2024-12-12 10:59:40|||||||||88
1734001190000|2024-12-12 10:59:50|||||||||4
1734001200000|2024-12-12 11:00:00|||||||||1
1734001210000|2024-12-12 11:00:10|||||||||3
1734001220000|2024-12-12 11:00:20|||||||||3
1734001230000|2024-12-12 11:00:30|||||||||2
1734001240000|2024-12-12 11:00:40|||||||||2
1734001250000|2024-12-12 11:00:50|||||||||3
1734001260000|2024-12-12 11:01:00|||||||||8
1734001270000|2024-12-12 11:01:10|||||||||4
1734001280000|2024-12-12 11:01:20|||||||||2
1734001290000|2024-12-12 11:01:30|||||||||3
1734001300000|2024-12-12 11:01:40|||||||||3
1734001310000|2024-12-12 11:01:50|147.12||147.07||147.12||147.07||80
1734001320000|2024-12-12 11:02:00|||||||||2
1734001330000|2024-12-12 11:02:10|||||||||4
1734001340000|2024-12-12 11:02:20|||||||||4
1734001350000|2024-12-12 11:02:30|||||||||3
1734001360000|2024-12-12 11:02:40|||||||||2
1734001370000|2024-12-12 11:02:50|||||||||3
1734001380000|2024-12-12 11:03:00|||||||||2
1734001390000|2024-12-12 11:03:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|576
1734001400000|2024-12-12 11:03:20|147.12||147.12||147.12||147.12||409
1734001410000|2024-12-12 11:03:30|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|353
1734001420000|2024-12-12 11:03:40|||||||||4
1734001430000|2024-12-12 11:03:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|56
1734001440000|2024-12-12 11:04:00|147.07||147.07||147.07||147.07||36
1734001450000|2024-12-12 11:04:10||146.99||146.99||146.99||146.99|3
1734001460000|2024-12-12 11:04:20|||||||||1
1734001470000|2024-12-12 11:04:30|||||||||3
1734001480000|2024-12-12 11:04:40|||||||||2
1734001490000|2024-12-12 11:04:50|||||||||4
1734001500000|2024-12-12 11:05:00|||||||||1
1734001510000|2024-12-12 11:05:10|||||||||2
1734001520000|2024-12-12 11:05:20|||||||||2
1734001530000|2024-12-12 11:05:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|428
1734001540000|2024-12-12 11:05:40|||||||||2
1734001550000|2024-12-12 11:05:50|||||||||30
1734001560000|2024-12-12 11:06:00|||||||||3
1734001570000|2024-12-12 11:06:10|||||||||2
1734001580000|2024-12-12 11:06:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|129
1734001590000|2024-12-12 11:06:30|||||||||27
1734001600000|2024-12-12 11:06:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|228
1734001610000|2024-12-12 11:06:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|85
1734001620000|2024-12-12 11:07:00|||||||||2
1734001630000|2024-12-12 11:07:10|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|122
1734001640000|2024-12-12 11:07:20|147.02||147.02||147.07||147.02||10
1734001650000|2024-12-12 11:07:30|147.07||147.07||147.07||147.02||1
1734001660000|2024-12-12 11:07:40|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|2
1734001670000|2024-12-12 11:07:50|||||||||1
1734001680000|2024-12-12 11:08:00|||||||||27
1734001690000|2024-12-12 11:08:10|||||||||2
1734001700000|2024-12-12 11:08:20|||||||||16
1734001710000|2024-12-12 11:08:30|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|71
1734001720000|2024-12-12 11:08:40|||||||||1
1734001730000|2024-12-12 11:08:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|18
1734001740000|2024-12-12 11:09:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|35
1734001750000|2024-12-12 11:09:10|||||||||1
1734001770000|2024-12-12 11:09:30|||||||||129
1734001780000|2024-12-12 11:09:40|||||||||1
1734001790000|2024-12-12 11:09:50|||||||||12
1734001800000|2024-12-12 11:10:00|||||||||2
1734001810000|2024-12-12 11:10:10|||||||||2
1734001820000|2024-12-12 11:10:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|24
1734001830000|2024-12-12 11:10:30|147.02||146.97||147.02||146.97||1
1734001840000|2024-12-12 11:10:40|147.02||146.97||147.02||146.97||2
1734001850000|2024-12-12 11:10:50|||||||||2
1734001860000|2024-12-12 11:11:00||146.84||146.89||146.89||146.84|109
1734001870000|2024-12-12 11:11:10|||||||||1
1734001880000|2024-12-12 11:11:20|147.02||146.97||147.02||146.97||18
1734001890000|2024-12-12 11:11:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|12
1734001900000|2024-12-12 11:11:40|||||||||2
1734001920000|2024-12-12 11:12:00|||||||||2
1734001930000|2024-12-12 11:12:10|147.07||147.07||147.07||147.07||35
1734001940000|2024-12-12 11:12:20|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|1
1734001950000|2024-12-12 11:12:30|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|5
1734001960000|2024-12-12 11:12:40|147.07||147.07||147.07||147.07||1
1734001970000|2024-12-12 11:12:50|147.02||147.07||147.07||147.02||2
1734001980000|2024-12-12 11:13:00|147.02||147.07||147.07||147.02||2
1734001990000|2024-12-12 11:13:10|147.02||147.07||147.07||147.02||2
1734002000000|2024-12-12 11:13:20||146.99||146.99||146.99||146.99|0
1734002010000|2024-12-12 11:13:30|||||||||14
1734002020000|2024-12-12 11:13:40|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|438
1734002030000|2024-12-12 11:13:50|||||||||3
1734002040000|2024-12-12 11:14:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|24
1734002050000|2024-12-12 11:14:10|||||||||2
1734002060000|2024-12-12 11:14:20|||||||||2
1734002070000|2024-12-12 11:14:30||146.89||146.94||146.94||146.89|20
1734002080000|2024-12-12 11:14:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|150
1734002090000|2024-12-12 11:14:50|||||||||32
1734002100000|2024-12-12 11:15:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|85
1734002110000|2024-12-12 11:15:10|||||||||17
1734002120000|2024-12-12 11:15:20|||||||||1
1734002130000|2024-12-12 11:15:30|||||||||3
1734002140000|2024-12-12 11:15:40|||||||||1
1734002150000|2024-12-12 11:15:50|||||||||2
1734002160000|2024-12-12 11:16:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|115
1734002170000|2024-12-12 11:16:10||146.84||146.89||146.89||146.84|38
1734002180000|2024-12-12 11:16:20||146.84||146.89||146.89||146.84|0
1734002190000|2024-12-12 11:16:30|146.92|146.84|146.92|146.84|146.92|146.89|146.92|146.84|0
1734002220000|2024-12-12 11:17:00|||||||||209
1734002250000|2024-12-12 11:17:30|146.97||146.97||146.97||146.97||5
1734002260000|2024-12-12 11:17:40|146.92||146.92||146.92||146.92||0
1734002270000|2024-12-12 11:17:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|6
1734002290000|2024-12-12 11:18:10|146.97||146.92||146.97||146.92||5
1734002300000|2024-12-12 11:18:20|146.97||146.97||146.97||146.97||10
1734002310000|2024-12-12 11:18:30|146.92||146.92||146.97||146.92||11
1734002340000|2024-12-12 11:19:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|91
1734002350000|2024-12-12 11:19:10|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|10
1734002360000|2024-12-12 11:19:20|146.97||146.92||146.97||146.92||5
1734002380000|2024-12-12 11:19:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|8
1734002390000|2024-12-12 11:19:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1734002420000|2024-12-12 11:20:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|327
1734002430000|2024-12-12 11:20:30|147.02||147.02||147.02||146.97||7
1734002440000|2024-12-12 11:20:40|146.97||146.97||147.02||146.97||0
1734002450000|2024-12-12 11:20:50|147.02||146.97||147.02||146.97||0
1734002460000|2024-12-12 11:21:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|39
1734002500000|2024-12-12 11:21:40|||||||||3
1734002520000|2024-12-12 11:22:00|147.07||147.02||147.07||147.02||1
1734002530000|2024-12-12 11:22:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|45
1734002570000|2024-12-12 11:22:50|||||||||50
1734002640000|2024-12-12 11:24:00|147.07||147.07||147.07||147.02||22
1734002650000|2024-12-12 11:24:10|147.02||147.02||147.07||147.02||0
1734002690000|2024-12-12 11:24:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1734002750000|2024-12-12 11:25:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|15
1734002790000|2024-12-12 11:26:30|||||||||61
1734002800000|2024-12-12 11:26:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.84|56
1734002810000|2024-12-12 11:26:50|147.02||146.97||147.02||146.97||1
1734002820000|2024-12-12 11:27:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734002830000|2024-12-12 11:27:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|11
1734002860000|2024-12-12 11:27:40|||||||||17
1734002870000|2024-12-12 11:27:50|147.02||146.97||147.02||146.97||0
1734002880000|2024-12-12 11:28:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|12
1734002900000|2024-12-12 11:28:20|147.07||147.02||147.07||147.02||0
1734002920000|2024-12-12 11:28:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|148
1734002930000|2024-12-12 11:28:50|147.02||147.02||147.02||147.02||102
1734002940000|2024-12-12 11:29:00||146.94||146.89||146.94||146.89|0
1734002950000|2024-12-12 11:29:10||146.94||146.89||146.94||146.89|10
1734002960000|2024-12-12 11:29:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|15
1734002990000|2024-12-12 11:29:50|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|8
1734003000000|2024-12-12 11:30:00||146.94||146.94||146.94||146.94|0
1734003010000|2024-12-12 11:30:10||146.89||146.89||146.89||146.89|10
1734003020000|2024-12-12 11:30:20|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.89|10
1734003070000|2024-12-12 11:31:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|1
1734003080000|2024-12-12 11:31:20|147.02||147.02||147.02||147.02||10
1734003090000|2024-12-12 11:31:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1734003100000|2024-12-12 11:31:40|147.07||147.02||147.07||147.02||0
1734003110000|2024-12-12 11:31:50|147.07||147.07||147.07||147.02||0
1734003120000|2024-12-12 11:32:00||146.99||146.99||146.99||146.99|0
1734003130000|2024-12-12 11:32:10|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|9
1734003140000|2024-12-12 11:32:20|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|34
1734003220000|2024-12-12 11:33:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|138
1734003230000|2024-12-12 11:33:50|||||||||1
1734003310000|2024-12-12 11:35:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|483
1734003340000|2024-12-12 11:35:40|||||||||1
1734003360000|2024-12-12 11:36:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|101
1734003370000|2024-12-12 11:36:10|||||||||65
1734003410000|2024-12-12 11:36:50|||||||||13
1734003440000|2024-12-12 11:37:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|29
1734003450000|2024-12-12 11:37:30|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|0
1734003460000|2024-12-12 11:37:40|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|0
1734003510000|2024-12-12 11:38:30|147.12||147.12||147.12||147.12||0
1734003530000|2024-12-12 11:38:50|147.07||147.07||147.07||147.07||0
1734003540000|2024-12-12 11:39:00|147.12||147.12||147.12||147.07||6
1734003550000|2024-12-12 11:39:10|147.07||147.07||147.07||147.07||0
1734003560000|2024-12-12 11:39:20|147.12||147.12||147.12||147.12||0
1734003570000|2024-12-12 11:39:30|147.07||147.07||147.12||147.07||2
1734003580000|2024-12-12 11:39:40|147.12||147.12||147.12||147.12||0
1734003590000|2024-12-12 11:39:50||147.04||147.04||147.04||147.04|0
1734003600000|2024-12-12 11:40:00|||||||||16
1734003640000|2024-12-12 11:40:40|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|7
1734003650000|2024-12-12 11:40:50|147.12||147.12||147.12||147.12||0
1734003670000|2024-12-12 11:41:10|147.17||147.12||147.17||147.12||1
1734003680000|2024-12-12 11:41:20|147.17||147.12||147.17||147.12||0
1734003690000|2024-12-12 11:41:30|147.17||147.12||147.17||147.12||0
1734003750000|2024-12-12 11:42:30||146.99||146.99||146.99||146.99|76
1734003760000|2024-12-12 11:42:40||147.04||147.04||147.04||147.04|0
1734003800000|2024-12-12 11:43:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|10
1734003820000|2024-12-12 11:43:40|||||||||88
1734003850000|2024-12-12 11:44:10|||||||||56
1734003930000|2024-12-12 11:45:30|||||||||1
1734003940000|2024-12-12 11:45:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|336
1734003950000|2024-12-12 11:45:50||147.04||147.09||147.09||147.04|360
1734003980000|2024-12-12 11:46:20|147.22||147.22||147.22||147.17||10
1734003990000|2024-12-12 11:46:30|147.17||147.17||147.22||147.17||0
1734004000000|2024-12-12 11:46:40|147.22||147.22||147.22||147.17||9
1734004010000|2024-12-12 11:46:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|20
1734004020000|2024-12-12 11:47:00||147.09||147.14||147.14||147.09|5
1734004030000|2024-12-12 11:47:10||147.09||147.09||147.09||147.09|6
1734004040000|2024-12-12 11:47:20|147.17||147.17||147.17||147.17||10
1734004050000|2024-12-12 11:47:30|147.22||147.17||147.22||147.17||0
1734004060000|2024-12-12 11:47:40|147.22||147.17||147.22||147.17||0
1734004080000|2024-12-12 11:48:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|25
1734004090000|2024-12-12 11:48:10|||||||||1
1734004110000|2024-12-12 11:48:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|253
1734004120000|2024-12-12 11:48:40||147.14||147.14||147.14||147.14|2
1734004130000|2024-12-12 11:48:50||147.19||147.19||147.19||147.19|0
1734004140000|2024-12-12 11:49:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|24
1734004190000|2024-12-12 11:49:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|131
1734004200000|2024-12-12 11:50:00||147.09||147.14||147.14||147.09|31
1734004250000|2024-12-12 11:50:50||147.09||147.14||147.14||147.09|12
1734004270000|2024-12-12 11:51:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1734004360000|2024-12-12 11:52:40|||||||||24
1734004390000|2024-12-12 11:53:10||147.04||147.04||147.04||147.04|8
1734004400000|2024-12-12 11:53:20||147.09||147.09||147.09||147.09|0
1734004420000|2024-12-12 11:53:40|147.22||147.17||147.22||147.17||0
1734004480000|2024-12-12 11:54:40|||||||||2
1734004490000|2024-12-12 11:54:50|147.22||147.17||147.22||147.17||0
1734004500000|2024-12-12 11:55:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|9
1734004510000|2024-12-12 11:55:10|147.17|147.14|147.17|147.09|147.17|147.14|147.17|147.09|1
1734004540000|2024-12-12 11:55:40||147.04||147.04||147.04||147.04|9
1734004550000|2024-12-12 11:55:50||147.09||147.09||147.09||147.09|0
1734004590000|2024-12-12 11:56:30||147.04||147.04||147.04||147.04|5
1734004600000|2024-12-12 11:56:40|147.12||147.12||147.12||147.12||0
1734004680000|2024-12-12 11:58:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|21
1734004690000|2024-12-12 11:58:10|147.17||147.12||147.17||147.12||0
1734004700000|2024-12-12 11:58:20|147.17||147.12||147.17||147.12||1
1734004710000|2024-12-12 11:58:30|||||||||3
1734004750000|2024-12-12 11:59:10|||||||||12
1734004760000|2024-12-12 11:59:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1734004770000|2024-12-12 11:59:30|147.12||147.12||147.12||147.12||0
1734004780000|2024-12-12 11:59:40|147.07||147.07||147.07||147.07||0
1734004790000|2024-12-12 11:59:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1734004800000|2024-12-12 12:00:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|36
1734004820000|2024-12-12 12:00:20||147.04||147.09||147.09||147.04|0
1734004840000|2024-12-12 12:00:40||147.04||147.04||147.04||147.04|31
1734004850000|2024-12-12 12:00:50|147.12||147.12||147.12||147.12||11
1734004860000|2024-12-12 12:01:00|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|112
1734004870000|2024-12-12 12:01:10|147.12||147.12||147.12||147.12||0
1734004880000|2024-12-12 12:01:20|||||||||260
1734004900000|2024-12-12 12:01:40|||||||||1
1734004920000|2024-12-12 12:02:00|147.17||147.12||147.17||147.12||0
1734004930000|2024-12-12 12:02:10|||||||||1
1734004940000|2024-12-12 12:02:20|147.17||147.12||147.17||147.12||12
1734004950000|2024-12-12 12:02:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|10
1734004960000|2024-12-12 12:02:40|147.22||147.17||147.22||147.17||4620
1734004970000|2024-12-12 12:02:50|147.22||147.22||147.22||147.22||447
1734004980000|2024-12-12 12:03:00|147.17||147.17||147.17||147.17||4673
1734004990000|2024-12-12 12:03:10|||||||||13
1734005000000|2024-12-12 12:03:20|147.22||147.22||147.22||147.22||8
1734005010000|2024-12-12 12:03:30|147.17||147.17||147.17||147.17||2
1734005020000|2024-12-12 12:03:40|||||||||3
1734005030000|2024-12-12 12:03:50|||||||||3
1734005040000|2024-12-12 12:04:00|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|100
1734005050000|2024-12-12 12:04:10||147.09||147.09||147.09||147.09|3
1734005060000|2024-12-12 12:04:20|||||||||2
1734005070000|2024-12-12 12:04:30|||||||||2
1734005080000|2024-12-12 12:04:40||147.04||147.04||147.04||147.04|4
1734005090000|2024-12-12 12:04:50|||||||||1
1734005100000|2024-12-12 12:05:00|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|14
1734005110000|2024-12-12 12:05:10|147.12||147.17||147.17||147.12||2
1734005120000|2024-12-12 12:05:20|147.12||147.12||147.12||147.12||3
1734005130000|2024-12-12 12:05:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|4
1734005140000|2024-12-12 12:05:40|||||||||3
1734005150000|2024-12-12 12:05:50|||||||||2
1734005160000|2024-12-12 12:06:00|||||||||3
1734005170000|2024-12-12 12:06:10|||||||||3
1734005180000|2024-12-12 12:06:20|||||||||2
1734005190000|2024-12-12 12:06:30|||||||||3
1734005200000|2024-12-12 12:06:40|||||||||2
1734005210000|2024-12-12 12:06:50|||||||||3
1734005220000|2024-12-12 12:07:00|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|14
1734005230000|2024-12-12 12:07:10|147.02||147.02||147.02||147.02||2
1734005240000|2024-12-12 12:07:20|||||||||1
1734005250000|2024-12-12 12:07:30|||||||||5
1734005260000|2024-12-12 12:07:40|||||||||2
1734005270000|2024-12-12 12:07:50|||||||||3
1734005280000|2024-12-12 12:08:00|||||||||3
1734005290000|2024-12-12 12:08:10|||||||||3
1734005300000|2024-12-12 12:08:20|||||||||1
1734005310000|2024-12-12 12:08:30|||||||||3
1734005320000|2024-12-12 12:08:40|||||||||3
1734005330000|2024-12-12 12:08:50|||||||||3
1734005340000|2024-12-12 12:09:00||146.89||146.94||146.94||146.89|25
1734005350000|2024-12-12 12:09:10||146.89||146.94||146.94||146.89|3
1734005360000|2024-12-12 12:09:20|||||||||4
1734005370000|2024-12-12 12:09:30|||||||||4
1734005380000|2024-12-12 12:09:40|147.07||147.07||147.07||147.07||2
1734005390000|2024-12-12 12:09:50|147.02||147.02||147.02||147.02||2
1734005400000|2024-12-12 12:10:00|147.07||147.07||147.07||147.07||2
1734005410000|2024-12-12 12:10:10|147.02||147.02||147.07||147.02||3
1734005420000|2024-12-12 12:10:20|147.07||147.07||147.07||147.07||2
1734005430000|2024-12-12 12:10:30||146.99||146.99||146.99||146.99|4
1734005450000|2024-12-12 12:10:50|147.12||147.12||147.12||147.12||5
1734005460000|2024-12-12 12:11:00|147.07||147.12||147.12||147.07||39
1734005470000|2024-12-12 12:11:10|147.07||147.07||147.07||147.07||3
1734005480000|2024-12-12 12:11:20|147.12||147.07||147.12||147.07||3
1734005490000|2024-12-12 12:11:30|||||||||3
1734005500000|2024-12-12 12:11:40|||||||||1
1734005510000|2024-12-12 12:11:50|||||||||5
1734005530000|2024-12-12 12:12:10|||||||||3
1734005540000|2024-12-12 12:12:20|||||||||18
1734005560000|2024-12-12 12:12:40|||||||||5
1734005570000|2024-12-12 12:12:50|147.12||147.12||147.12||147.12||5006
1734005580000|2024-12-12 12:13:00|147.07||147.07||147.07||147.07||1
1734005590000|2024-12-12 12:13:10|||||||||10
1734005600000|2024-12-12 12:13:20|||||||||3
1734005610000|2024-12-12 12:13:30|||||||||3
1734005620000|2024-12-12 12:13:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|21
1734005630000|2024-12-12 12:13:50|||||||||3
1734005640000|2024-12-12 12:14:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|3
1734005650000|2024-12-12 12:14:10|147.02||146.97||147.02||146.97||3
1734005660000|2024-12-12 12:14:20|147.02||146.97||147.02||146.97||1
1734005670000|2024-12-12 12:14:30|||||||||3
1734005680000|2024-12-12 12:14:40|||||||||3
1734005690000|2024-12-12 12:14:50|||||||||3
1734005700000|2024-12-12 12:15:00||146.84||146.84||146.84||146.84|6
1734005710000|2024-12-12 12:15:10||146.89||146.89||146.89||146.89|1
1734005720000|2024-12-12 12:15:20|||||||||3
1734005730000|2024-12-12 12:15:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1734005740000|2024-12-12 12:15:40|||||||||4
1734005750000|2024-12-12 12:15:50|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|10
1734005760000|2024-12-12 12:16:00|146.92||146.92||146.92||146.92||1
1734005770000|2024-12-12 12:16:10||146.84||146.84||146.84||146.84|5
1734005780000|2024-12-12 12:16:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1734005790000|2024-12-12 12:16:30|||||||||2
1734005800000|2024-12-12 12:16:40|||||||||4
1734005810000|2024-12-12 12:16:50|||||||||3
1734005820000|2024-12-12 12:17:00|||||||||3
1734005830000|2024-12-12 12:17:10|||||||||1
1734005840000|2024-12-12 12:17:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|53
1734005850000|2024-12-12 12:17:30|||||||||1
1734005860000|2024-12-12 12:17:40|||||||||4
1734005870000|2024-12-12 12:17:50|||||||||4
1734005880000|2024-12-12 12:18:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|621
1734005890000|2024-12-12 12:18:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|25
1734005900000|2024-12-12 12:18:20|||||||||101
1734005910000|2024-12-12 12:18:30|146.92||146.87||146.92||146.87||37
1734005920000|2024-12-12 12:18:40|146.92||146.87||146.92||146.87||3
1734005930000|2024-12-12 12:18:50|146.92||146.92||146.92||146.92||10
1734005940000|2024-12-12 12:19:00|146.87||146.87||146.87||146.87||5
1734005950000|2024-12-12 12:19:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|283
1734005970000|2024-12-12 12:19:30|||||||||4
1734005980000|2024-12-12 12:19:40|146.97||146.92||146.97||146.92||35
1734005990000|2024-12-12 12:19:50|146.97||146.97||146.97||146.97||20
1734006000000|2024-12-12 12:20:00|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|6
1734006010000|2024-12-12 12:20:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|99
1734006020000|2024-12-12 12:20:20|147.07|146.89|147.07|146.99|147.07|146.99|147.07|146.89|555
1734006030000|2024-12-12 12:20:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|25
1734006040000|2024-12-12 12:20:40|147.07||147.02||147.07||147.02||4
1734006050000|2024-12-12 12:20:50|147.07||147.02||147.07||147.02||3
1734006060000|2024-12-12 12:21:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|22
1734006070000|2024-12-12 12:21:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|13
1734006080000|2024-12-12 12:21:20|147.07||147.07||147.07||147.07||3
1734006090000|2024-12-12 12:21:30|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|1
1734006100000|2024-12-12 12:21:40|||||||||3
1734006110000|2024-12-12 12:21:50|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|15
1734006120000|2024-12-12 12:22:00|147.12|146.94|147.12|146.99|147.12|146.99|147.12|146.94|31
1734006130000|2024-12-12 12:22:10|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|13
1734006140000|2024-12-12 12:22:20|||||||||1
1734006150000|2024-12-12 12:22:30|||||||||53
1734006160000|2024-12-12 12:22:40|||||||||1
1734006170000|2024-12-12 12:22:50|||||||||5003
1734006180000|2024-12-12 12:23:00|147.12||147.12||147.12||147.12||143
1734006190000|2024-12-12 12:23:10|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|2
1734006200000|2024-12-12 12:23:20|147.07||147.07||147.07||147.07||4
1734006210000|2024-12-12 12:23:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|648
1734006220000|2024-12-12 12:23:40||147.04||147.09||147.09||147.04|46
1734006230000|2024-12-12 12:23:50||147.04||147.09||147.09||147.04|1
1734006240000|2024-12-12 12:24:00||147.04||147.04||147.04||147.04|3
1734006250000|2024-12-12 12:24:10||147.09||147.04||147.09||147.04|16
1734006260000|2024-12-12 12:24:20|||||||||3
1734006270000|2024-12-12 12:24:30|147.12||147.12||147.12||147.12||20
1734006280000|2024-12-12 12:24:40|||||||||3
1734006290000|2024-12-12 12:24:50|||||||||3
1734006300000|2024-12-12 12:25:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|199
1734006310000|2024-12-12 12:25:10|||||||||3
1734006330000|2024-12-12 12:25:30|||||||||5
1734006340000|2024-12-12 12:25:40|||||||||1
1734006350000|2024-12-12 12:25:50||147.04||147.04||147.04||147.04|25
1734006360000|2024-12-12 12:26:00|147.12|147.09|147.12|147.04|147.12|147.09|147.12|147.04|10
1734006370000|2024-12-12 12:26:10|||||||||3
1734006380000|2024-12-12 12:26:20|||||||||3
1734006390000|2024-12-12 12:26:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1734006400000|2024-12-12 12:26:40|||||||||3
1734006410000|2024-12-12 12:26:50||147.04||147.04||147.09||147.04|3
1734006420000|2024-12-12 12:27:00|147.12|147.09|147.12|147.04|147.17|147.09|147.12|147.04|32
1734006430000|2024-12-12 12:27:10|||||||||1
1734006450000|2024-12-12 12:27:30|||||||||1007
1734006460000|2024-12-12 12:27:40|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|1578
1734006470000|2024-12-12 12:27:50|||||||||3
1734006480000|2024-12-12 12:28:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|216
1734006490000|2024-12-12 12:28:10|||||||||3
1734006500000|2024-12-12 12:28:20|||||||||3
1734006510000|2024-12-12 12:28:30|||||||||3
1734006520000|2024-12-12 12:28:40|||||||||3
1734006530000|2024-12-12 12:28:50|||||||||3
1734006540000|2024-12-12 12:29:00|||||||||3
1734006560000|2024-12-12 12:29:20|||||||||289
1734006570000|2024-12-12 12:29:30|||||||||3
1734006580000|2024-12-12 12:29:40|||||||||3
1734006590000|2024-12-12 12:29:50|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|67
1734006600000|2024-12-12 12:30:00||147.09||147.09||147.09||147.04|3
1734006620000|2024-12-12 12:30:20|||||||||3
1734006630000|2024-12-12 12:30:30|||||||||3
1734006640000|2024-12-12 12:30:40|||||||||4
1734006660000|2024-12-12 12:31:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|73
1734006670000|2024-12-12 12:31:10|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|26
1734006680000|2024-12-12 12:31:20|147.17||147.17||147.17||147.17||1
1734006690000|2024-12-12 12:31:30|||||||||3
1734006700000|2024-12-12 12:31:40|||||||||166
1734006710000|2024-12-12 12:31:50|||||||||3
1734006720000|2024-12-12 12:32:00|||||||||1
1734006730000|2024-12-12 12:32:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|11
1734006740000|2024-12-12 12:32:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|693
1734006750000|2024-12-12 12:32:30|||||||||30
1734006760000|2024-12-12 12:32:40|||||||||2
1734006770000|2024-12-12 12:32:50|||||||||3
1734006780000|2024-12-12 12:33:00|||||||||3
1734006790000|2024-12-12 12:33:10|||||||||1
1734006800000|2024-12-12 12:33:20|||||||||3
1734006810000|2024-12-12 12:33:30|||||||||2
1734006820000|2024-12-12 12:33:40|||||||||3
1734006830000|2024-12-12 12:33:50|||||||||3
1734006840000|2024-12-12 12:34:00|||||||||42
1734006850000|2024-12-12 12:34:10|||||||||3
1734006860000|2024-12-12 12:34:20|||||||||2
1734006870000|2024-12-12 12:34:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|214
1734006880000|2024-12-12 12:34:40|||||||||1
1734006890000|2024-12-12 12:34:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|11
1734006900000|2024-12-12 12:35:00||147.14||147.19||147.19||147.14|12
1734006910000|2024-12-12 12:35:10|||||||||19
1734006920000|2024-12-12 12:35:20|||||||||3
1734006930000|2024-12-12 12:35:30|||||||||1
1734006940000|2024-12-12 12:35:40|||||||||2
1734006950000|2024-12-12 12:35:50|||||||||39
1734006960000|2024-12-12 12:36:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|259
1734006970000|2024-12-12 12:36:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|197
1734006980000|2024-12-12 12:36:20|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|145
1734006990000|2024-12-12 12:36:30|||||||||3
1734007000000|2024-12-12 12:36:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|30
1734007010000|2024-12-12 12:36:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|66
1734007020000|2024-12-12 12:37:00|||||||||20
1734007030000|2024-12-12 12:37:10|||||||||772
1734007040000|2024-12-12 12:37:20|||||||||11
1734007050000|2024-12-12 12:37:30|||||||||2
1734007060000|2024-12-12 12:37:40|||||||||27
1734007070000|2024-12-12 12:37:50|||||||||38
1734007080000|2024-12-12 12:38:00|||||||||31
1734007090000|2024-12-12 12:38:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|313
1734007100000|2024-12-12 12:38:20|||||||||5
1734007110000|2024-12-12 12:38:30|||||||||10
1734007120000|2024-12-12 12:38:40|||||||||2
1734007130000|2024-12-12 12:38:50|||||||||1
1734007140000|2024-12-12 12:39:00|||||||||338
1734007150000|2024-12-12 12:39:10|||||||||6
1734007160000|2024-12-12 12:39:20|||||||||2
1734007170000|2024-12-12 12:39:30|||||||||7
1734007180000|2024-12-12 12:39:40|||||||||2
1734007190000|2024-12-12 12:39:50|||||||||5
1734007200000|2024-12-12 12:40:00|||||||||1
1734007210000|2024-12-12 12:40:10|||||||||24
1734007220000|2024-12-12 12:40:20|||||||||29
1734007230000|2024-12-12 12:40:30|||||||||14
1734007240000|2024-12-12 12:40:40|||||||||22
1734007250000|2024-12-12 12:40:50|||||||||169
1734007260000|2024-12-12 12:41:00|||||||||16
1734007270000|2024-12-12 12:41:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|397
1734007280000|2024-12-12 12:41:20|||||||||11
1734007290000|2024-12-12 12:41:30|||||||||17
1734007300000|2024-12-12 12:41:40|||||||||17
1734007310000|2024-12-12 12:41:50|||||||||18
1734007320000|2024-12-12 12:42:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|70
1734007330000|2024-12-12 12:42:10|||||||||10
1734007340000|2024-12-12 12:42:20|||||||||11
1734007350000|2024-12-12 12:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|30
1734007360000|2024-12-12 12:42:40|||||||||31
1734007370000|2024-12-12 12:42:50|||||||||18
1734007380000|2024-12-12 12:43:00|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|61
1734007390000|2024-12-12 12:43:10|147.32||147.32||147.32||147.32||11
1734007400000|2024-12-12 12:43:20|||||||||21
1734007410000|2024-12-12 12:43:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|57
1734007420000|2024-12-12 12:43:40|||||||||2
1734007430000|2024-12-12 12:43:50|||||||||1
1734007440000|2024-12-12 12:44:00|||||||||19
1734007450000|2024-12-12 12:44:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|67
1734007460000|2024-12-12 12:44:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|100
1734007470000|2024-12-12 12:44:30|||||||||1
1734007480000|2024-12-12 12:44:40|||||||||47
1734007490000|2024-12-12 12:44:50|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|43
1734007500000|2024-12-12 12:45:00|147.37||147.37||147.37||147.37||23
1734007510000|2024-12-12 12:45:10|||||||||11
1734007530000|2024-12-12 12:45:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|62
1734007540000|2024-12-12 12:45:40|||||||||1
1734007550000|2024-12-12 12:45:50||147.29||147.34||147.34||147.29|10
1734007560000|2024-12-12 12:46:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|57
1734007570000|2024-12-12 12:46:10|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|24
1734007580000|2024-12-12 12:46:20||147.34||147.34||147.34||147.29|0
1734007590000|2024-12-12 12:46:30|||||||||14
1734007610000|2024-12-12 12:46:50|||||||||16
1734007620000|2024-12-12 12:47:00|||||||||8
1734007630000|2024-12-12 12:47:10|||||||||12
1734007670000|2024-12-12 12:47:50||147.29||147.29||147.29||147.29|143
1734007680000|2024-12-12 12:48:00||147.34||147.34||147.34||147.34|0
1734007700000|2024-12-12 12:48:20|||||||||6
1734007710000|2024-12-12 12:48:30|||||||||10
1734007730000|2024-12-12 12:48:50|||||||||17
1734007740000|2024-12-12 12:49:00|||||||||6
1734007750000|2024-12-12 12:49:10|||||||||18
1734007760000|2024-12-12 12:49:20|||||||||13
1734007770000|2024-12-12 12:49:30|||||||||38
1734007780000|2024-12-12 12:49:40|||||||||8
1734007790000|2024-12-12 12:49:50|||||||||14
1734007810000|2024-12-12 12:50:10|||||||||14
1734007820000|2024-12-12 12:50:20|||||||||14
1734007830000|2024-12-12 12:50:30|||||||||14
1734007840000|2024-12-12 12:50:40|||||||||8
1734007860000|2024-12-12 12:51:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|115
1734007870000|2024-12-12 12:51:10||147.34||147.34||147.39||147.34|74
1734007880000|2024-12-12 12:51:20|147.42||147.42||147.42||147.42||30
1734007890000|2024-12-12 12:51:30|||||||||8
1734007900000|2024-12-12 12:51:40|||||||||8
1734007910000|2024-12-12 12:51:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|17
1734007920000|2024-12-12 12:52:00||147.34||147.34||147.34||147.34|38
1734007930000|2024-12-12 12:52:10||147.39||147.39||147.39||147.39|0
1734007970000|2024-12-12 12:52:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|38
1734007980000|2024-12-12 12:53:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|67
1734008020000|2024-12-12 12:53:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|164
1734008040000|2024-12-12 12:54:00|||||||||9
1734008050000|2024-12-12 12:54:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|31
1734008070000|2024-12-12 12:54:30|||||||||1
1734008080000|2024-12-12 12:54:40|||||||||3
1734008090000|2024-12-12 12:54:50|||||||||9
1734008100000|2024-12-12 12:55:00|||||||||9
1734008110000|2024-12-12 12:55:10|||||||||9
1734008120000|2024-12-12 12:55:20|||||||||18
1734008140000|2024-12-12 12:55:40|||||||||18
1734008150000|2024-12-12 12:55:50|||||||||6
1734008160000|2024-12-12 12:56:00|||||||||9
1734008170000|2024-12-12 12:56:10|||||||||10
1734008180000|2024-12-12 12:56:20|||||||||18
1734008200000|2024-12-12 12:56:40|||||||||18
1734008210000|2024-12-12 12:56:50|||||||||1
1734008250000|2024-12-12 12:57:30|||||||||31
1734008260000|2024-12-12 12:57:40|||||||||9
1734008270000|2024-12-12 12:57:50|||||||||9
1734008280000|2024-12-12 12:58:00|||||||||8
1734008290000|2024-12-12 12:58:10|||||||||16
1734008300000|2024-12-12 12:58:20|||||||||337
1734008310000|2024-12-12 12:58:30|||||||||14
1734008320000|2024-12-12 12:58:40|||||||||10
1734008330000|2024-12-12 12:58:50|||||||||8
1734008350000|2024-12-12 12:59:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|25
1734008360000|2024-12-12 12:59:20|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|47
1734008370000|2024-12-12 12:59:30|147.52|147.44|147.52|147.39|147.52|147.44|147.47|147.39|13
1734008380000|2024-12-12 12:59:40||147.44||147.44||147.44||147.44|16
1734008390000|2024-12-12 12:59:50||147.39||147.44||147.44||147.39|0
1734008420000|2024-12-12 13:00:20||147.39||147.44||147.44||147.39|0
1734008430000|2024-12-12 13:00:30|||||||||6
1734008440000|2024-12-12 13:00:40|||||||||8
1734008450000|2024-12-12 13:00:50|||||||||17
1734008470000|2024-12-12 13:01:10|||||||||16
1734008480000|2024-12-12 13:01:20|||||||||8
1734008490000|2024-12-12 13:01:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|47
1734008500000|2024-12-12 13:01:40|||||||||10
1734008510000|2024-12-12 13:01:50|||||||||8
1734008520000|2024-12-12 13:02:00|||||||||9
1734008530000|2024-12-12 13:02:10|||||||||8
1734008540000|2024-12-12 13:02:20|||||||||16
1734008550000|2024-12-12 13:02:30|||||||||8
1734008560000|2024-12-12 13:02:40|||||||||9
1734008570000|2024-12-12 13:02:50|||||||||8
1734008580000|2024-12-12 13:03:00|||||||||16
1734008590000|2024-12-12 13:03:10|||||||||235
1734008640000|2024-12-12 13:04:00|||||||||1
1734008650000|2024-12-12 13:04:10|||||||||7
1734008660000|2024-12-12 13:04:20|||||||||8
1734008680000|2024-12-12 13:04:40|||||||||24
1734008690000|2024-12-12 13:04:50|||||||||8
1734008700000|2024-12-12 13:05:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|273
1734008720000|2024-12-12 13:05:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|204
1734008730000|2024-12-12 13:05:30|||||||||32
1734008740000|2024-12-12 13:05:40|||||||||5
1734008750000|2024-12-12 13:05:50|||||||||8
1734008760000|2024-12-12 13:06:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|80
1734008770000|2024-12-12 13:06:10|||||||||9
1734008780000|2024-12-12 13:06:20|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|76
1734008790000|2024-12-12 13:06:30||147.29||147.34||147.34||147.29|6
1734008800000|2024-12-12 13:06:40|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|55
1734008810000|2024-12-12 13:06:50|147.37||147.37||147.42||147.37||0
1734008820000|2024-12-12 13:07:00|147.42||147.37||147.42||147.37||9
1734008830000|2024-12-12 13:07:10|147.42||147.42||147.42||147.42||28
1734008840000|2024-12-12 13:07:20|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|9
1734008870000|2024-12-12 13:07:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|212
1734008880000|2024-12-12 13:08:00|||||||||7
1734008890000|2024-12-12 13:08:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|41
1734008900000|2024-12-12 13:08:20|||||||||1
1734008910000|2024-12-12 13:08:30|||||||||18
1734008920000|2024-12-12 13:08:40|||||||||174
1734008930000|2024-12-12 13:08:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1734009000000|2024-12-12 13:10:00|||||||||31
1734009010000|2024-12-12 13:10:10|||||||||13
1734009020000|2024-12-12 13:10:20|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|384
1734009030000|2024-12-12 13:10:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|28
1734009040000|2024-12-12 13:10:40|||||||||6
1734009050000|2024-12-12 13:10:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|6
1734009070000|2024-12-12 13:11:10|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|409
1734009080000|2024-12-12 13:11:20|147.37|147.34|147.42|147.29|147.42|147.34|147.37|147.29|103
1734009090000|2024-12-12 13:11:30|147.37||147.37||147.37||147.37||16087
1734009100000|2024-12-12 13:11:40||147.24||147.29||147.29||147.24|764
1734009110000|2024-12-12 13:11:50|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|286
1734009120000|2024-12-12 13:12:00|147.37|147.34|147.37|147.24|147.37|147.34|147.37|147.24|547
1734009130000|2024-12-12 13:12:10||147.29||147.29||147.29||147.24|23
1734009140000|2024-12-12 13:12:20|||||||||16
1734009150000|2024-12-12 13:12:30|||||||||30
1734009160000|2024-12-12 13:12:40|||||||||3
1734009170000|2024-12-12 13:12:50|||||||||4
1734009180000|2024-12-12 13:13:00|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|727
1734009190000|2024-12-12 13:13:10|147.42||147.42||147.42||147.42||2
1734009200000|2024-12-12 13:13:20|||||||||5
1734009210000|2024-12-12 13:13:30|||||||||3
1734009220000|2024-12-12 13:13:40|||||||||8
1734009230000|2024-12-12 13:13:50|||||||||19
1734009240000|2024-12-12 13:14:00||147.29||147.34||147.34||147.29|17
1734009250000|2024-12-12 13:14:10|147.47||147.42||147.47||147.42||14
1734009260000|2024-12-12 13:14:20|||||||||24
1734009270000|2024-12-12 13:14:30|147.47||147.47||147.47||147.47||89
1734009280000|2024-12-12 13:14:40|||||||||50
1734009290000|2024-12-12 13:14:50|147.42||147.47||147.47||147.42||3
1734009300000|2024-12-12 13:15:00|||||||||2
1734009310000|2024-12-12 13:15:10|147.52|147.39|147.47|147.39|147.52|147.39|147.47|147.34|50
1734009320000|2024-12-12 13:15:20|147.52||147.47||147.52||147.47||9
1734009330000|2024-12-12 13:15:30|147.42|147.34|147.47|147.34|147.47|147.39|147.42|147.34|19
1734009340000|2024-12-12 13:15:40|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|39
1734009350000|2024-12-12 13:15:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|21
1734009360000|2024-12-12 13:16:00|||||||||3
1734009370000|2024-12-12 13:16:10|||||||||4
1734009380000|2024-12-12 13:16:20|147.47|147.34|147.47|147.39|147.47|147.39|147.47|147.34|109
1734009390000|2024-12-12 13:16:30|147.52||147.47||147.52||147.47||2
1734009400000|2024-12-12 13:16:40||147.34||147.39||147.39||147.34|40
1734009410000|2024-12-12 13:16:50||147.34||147.34||147.34||147.34|32
1734009420000|2024-12-12 13:17:00|147.42|147.39|147.42|147.34|147.42|147.39|147.42|147.34|6
1734009430000|2024-12-12 13:17:10|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|53
1734009440000|2024-12-12 13:17:20|147.42|147.29|147.42|147.34|147.42|147.34|147.42|147.29|7
1734009450000|2024-12-12 13:17:30|||||||||2
1734009460000|2024-12-12 13:17:40|||||||||3
1734009470000|2024-12-12 13:17:50|||||||||2
1734009480000|2024-12-12 13:18:00|||||||||2
1734009490000|2024-12-12 13:18:10|||||||||3
1734009500000|2024-12-12 13:18:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|17
1734009510000|2024-12-12 13:18:30|147.42|147.39|147.42|147.29|147.42|147.39|147.37|147.29|308
1734009520000|2024-12-12 13:18:40||147.34||147.34||147.34||147.34|1
1734009530000|2024-12-12 13:18:50|147.47||147.47||147.47||147.47||15
1734009540000|2024-12-12 13:19:00|147.42||147.47||147.47||147.42||17
1734009550000|2024-12-12 13:19:10||147.39||147.39||147.39||147.39|3
1734009560000|2024-12-12 13:19:20|147.52||147.52||147.52||147.52||567
1734009570000|2024-12-12 13:19:30||147.44||147.44||147.44||147.39|16
1734009580000|2024-12-12 13:19:40|||||||||3
1734009590000|2024-12-12 13:19:50|||||||||2
1734009600000|2024-12-12 13:20:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1734009610000|2024-12-12 13:20:10|147.52||147.47||147.52||147.47||13
1734009620000|2024-12-12 13:20:20|147.52||147.47||147.52||147.47||15
1734009630000|2024-12-12 13:20:30|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|41
1734009640000|2024-12-12 13:20:40|||||||||3
1734009650000|2024-12-12 13:20:50|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|202
1734009660000|2024-12-12 13:21:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|64
1734009670000|2024-12-12 13:21:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|61
1734009680000|2024-12-12 13:21:20|||||||||4
1734009690000|2024-12-12 13:21:30|||||||||2
1734009700000|2024-12-12 13:21:40|||||||||6
1734009710000|2024-12-12 13:21:50|||||||||2
1734009720000|2024-12-12 13:22:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|67
1734009730000|2024-12-12 13:22:10|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|46
1734009740000|2024-12-12 13:22:20|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|4
1734009750000|2024-12-12 13:22:30||147.34||147.39||147.39||147.34|2
1734009760000|2024-12-12 13:22:40|147.52|147.34|147.47|147.39|147.52|147.39|147.47|147.34|25
1734009770000|2024-12-12 13:22:50|147.52||147.47||147.52||147.47||3
1734009780000|2024-12-12 13:23:00|||||||||2
1734009790000|2024-12-12 13:23:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|19
1734009800000|2024-12-12 13:23:20|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.39|5
1734009810000|2024-12-12 13:23:30|||||||||2
1734009820000|2024-12-12 13:23:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|28
1734009830000|2024-12-12 13:23:50|||||||||1
1734009840000|2024-12-12 13:24:00|||||||||192
1734009850000|2024-12-12 13:24:10|||||||||2
1734009860000|2024-12-12 13:24:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734009870000|2024-12-12 13:24:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|4
1734009880000|2024-12-12 13:24:40|||||||||2
1734009890000|2024-12-12 13:24:50|147.47||147.42||147.47||147.42||22
1734009900000|2024-12-12 13:25:00|147.47||147.42||147.47||147.42||9
1734009910000|2024-12-12 13:25:10|||||||||3
1734009920000|2024-12-12 13:25:20|||||||||1
1734009930000|2024-12-12 13:25:30|||||||||2
1734009940000|2024-12-12 13:25:40|||||||||3
1734009950000|2024-12-12 13:25:50|||||||||3
1734009960000|2024-12-12 13:26:00|||||||||1
1734009970000|2024-12-12 13:26:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1734009980000|2024-12-12 13:26:20|||||||||1
1734009990000|2024-12-12 13:26:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|31
1734010000000|2024-12-12 13:26:40|||||||||3
1734010010000|2024-12-12 13:26:50|147.47||147.42||147.47||147.42||18
1734010020000|2024-12-12 13:27:00|||||||||10
1734010030000|2024-12-12 13:27:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|27
1734010050000|2024-12-12 13:27:30|||||||||6
1734010060000|2024-12-12 13:27:40|||||||||3
1734010070000|2024-12-12 13:27:50||147.34||147.39||147.39||147.34|81
1734010080000|2024-12-12 13:28:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|332
1734010090000|2024-12-12 13:28:10|||||||||3
1734010100000|2024-12-12 13:28:20|||||||||2
1734010110000|2024-12-12 13:28:30|||||||||2
1734010120000|2024-12-12 13:28:40|||||||||2
1734010130000|2024-12-12 13:28:50|||||||||3
1734010140000|2024-12-12 13:29:00|||||||||3
1734010160000|2024-12-12 13:29:20|||||||||6
1734010170000|2024-12-12 13:29:30|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|141
1734010180000|2024-12-12 13:29:40|||||||||3
1734010190000|2024-12-12 13:29:50||147.24||147.24||147.24||147.24|4
1734010200000|2024-12-12 13:30:00|147.52|147.39|147.42|147.34|147.52|147.39|147.37|147.29|208
1734010210000|2024-12-12 13:30:10|147.37|147.29|147.27|147.19|147.37|147.29|147.27|147.19|253
1734010220000|2024-12-12 13:30:20|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|50
1734010230000|2024-12-12 13:30:30|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|54
1734010240000|2024-12-12 13:30:40||147.19||147.24||147.24||147.19|11
1734010250000|2024-12-12 13:30:50|||||||||9
1734010260000|2024-12-12 13:31:00|||||||||3
1734010270000|2024-12-12 13:31:10|||||||||84
1734010280000|2024-12-12 13:31:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|110
1734010290000|2024-12-12 13:31:30|147.32||147.27||147.32||147.27||1
1734010300000|2024-12-12 13:31:40|147.32||147.27||147.32||147.27||47
1734010310000|2024-12-12 13:31:50|||||||||61
1734010320000|2024-12-12 13:32:00||147.14||147.19||147.19||147.14|25
1734010330000|2024-12-12 13:32:10|||||||||2
1734010340000|2024-12-12 13:32:20|147.32||147.27||147.32||147.27||56
1734010350000|2024-12-12 13:32:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|39
1734010360000|2024-12-12 13:32:40|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|239
1734010370000|2024-12-12 13:32:50|||||||||27
1734010380000|2024-12-12 13:33:00|147.22|147.14|147.12|147.04|147.22|147.14|147.12|147.04|386
1734010390000|2024-12-12 13:33:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|431
1734010400000|2024-12-12 13:33:20|||||||||120
1734010410000|2024-12-12 13:33:30|||||||||2
1734010420000|2024-12-12 13:33:40|||||||||7162
1734010430000|2024-12-12 13:33:50|||||||||3
1734010440000|2024-12-12 13:34:00|||||||||1907
1734010450000|2024-12-12 13:34:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|320
1734010460000|2024-12-12 13:34:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|299
1734010470000|2024-12-12 13:34:30|147.02||146.97||147.02||146.97||182
1734010480000|2024-12-12 13:34:40|||||||||4
1734010490000|2024-12-12 13:34:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|222
1734010500000|2024-12-12 13:35:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|368
1734010510000|2024-12-12 13:35:10|||||||||24
1734010520000|2024-12-12 13:35:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|195
1734010530000|2024-12-12 13:35:30|||||||||2
1734010540000|2024-12-12 13:35:40|||||||||3
1734010550000|2024-12-12 13:35:50|||||||||93
1734010560000|2024-12-12 13:36:00|||||||||505
1734010570000|2024-12-12 13:36:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|607
1734010580000|2024-12-12 13:36:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|39
1734010590000|2024-12-12 13:36:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|133
1734010600000|2024-12-12 13:36:40|||||||||3
1734010610000|2024-12-12 13:36:50|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|1285
1734010620000|2024-12-12 13:37:00|146.67|146.59|146.82|146.74|146.82|146.74|146.67|146.59|327
1734010630000|2024-12-12 13:37:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|96
1734010640000|2024-12-12 13:37:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|114
1734010650000|2024-12-12 13:37:30|||||||||2
1734010660000|2024-12-12 13:37:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|98
1734010670000|2024-12-12 13:37:50||146.79||146.84||146.84||146.79|3
1734010680000|2024-12-12 13:38:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|32
1734010690000|2024-12-12 13:38:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|58
1734010700000|2024-12-12 13:38:20|146.92||146.92||146.92||146.92||1761
1734010710000|2024-12-12 13:38:30||146.84||146.84||146.84||146.84|3
1734010720000|2024-12-12 13:38:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|1766
1734010730000|2024-12-12 13:38:50|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|30
1734010740000|2024-12-12 13:39:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|40
1734010750000|2024-12-12 13:39:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|325
1734010760000|2024-12-12 13:39:20|||||||||1
1734010770000|2024-12-12 13:39:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1734010780000|2024-12-12 13:39:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|100
1734010790000|2024-12-12 13:39:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|141
1734010800000|2024-12-12 13:40:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|23
1734010810000|2024-12-12 13:40:10|||||||||2
1734010820000|2024-12-12 13:40:20|||||||||5
1734010830000|2024-12-12 13:40:30|||||||||2
1734010840000|2024-12-12 13:40:40|||||||||88
1734010850000|2024-12-12 13:40:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|110
1734010860000|2024-12-12 13:41:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|46
1734010870000|2024-12-12 13:41:10|||||||||223
1734010880000|2024-12-12 13:41:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|31
1734010890000|2024-12-12 13:41:30|||||||||103
1734010900000|2024-12-12 13:41:40|||||||||3
1734010910000|2024-12-12 13:41:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|85
1734010920000|2024-12-12 13:42:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|16
1734010930000|2024-12-12 13:42:10|||||||||2
1734010940000|2024-12-12 13:42:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1734010950000|2024-12-12 13:42:30|||||||||3
1734010960000|2024-12-12 13:42:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|35
1734010970000|2024-12-12 13:42:50|||||||||3
1734010980000|2024-12-12 13:43:00|||||||||52
1734010990000|2024-12-12 13:43:10|||||||||1
1734011000000|2024-12-12 13:43:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|80
1734011010000|2024-12-12 13:43:30|||||||||3
1734011020000|2024-12-12 13:43:40|||||||||3
1734011030000|2024-12-12 13:43:50|||||||||3
1734011040000|2024-12-12 13:44:00|||||||||3
1734011050000|2024-12-12 13:44:10|||||||||1
1734011060000|2024-12-12 13:44:20|||||||||2
1734011070000|2024-12-12 13:44:30|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|509
1734011080000|2024-12-12 13:44:40|||||||||4
1734011090000|2024-12-12 13:44:50|||||||||3
1734011100000|2024-12-12 13:45:00|||||||||3
1734011110000|2024-12-12 13:45:10|||||||||2
1734011120000|2024-12-12 13:45:20|||||||||1
1734011130000|2024-12-12 13:45:30|||||||||3
1734011140000|2024-12-12 13:45:40|||||||||3
1734011150000|2024-12-12 13:45:50|||||||||3
1734011160000|2024-12-12 13:46:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|190
1734011170000|2024-12-12 13:46:10|||||||||11
1734011180000|2024-12-12 13:46:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|134
1734011190000|2024-12-12 13:46:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|314
1734011200000|2024-12-12 13:46:40|||||||||3
1734011210000|2024-12-12 13:46:50|||||||||24
1734011220000|2024-12-12 13:47:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|128
1734011230000|2024-12-12 13:47:10||146.84||146.89||146.89||146.84|2
1734011240000|2024-12-12 13:47:20||146.84||146.89||146.89||146.84|52
1734011250000|2024-12-12 13:47:30|||||||||3
1734011260000|2024-12-12 13:47:40||146.84||146.89||146.89||146.84|3
1734011270000|2024-12-12 13:47:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|31
1734011280000|2024-12-12 13:48:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|45
1734011290000|2024-12-12 13:48:10|||||||||2
1734011300000|2024-12-12 13:48:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|34
1734011310000|2024-12-12 13:48:30|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|38
1734011320000|2024-12-12 13:48:40|||||||||10
1734011330000|2024-12-12 13:48:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|42
1734011340000|2024-12-12 13:49:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|16
1734011350000|2024-12-12 13:49:10|||||||||23
1734011360000|2024-12-12 13:49:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|31
1734011370000|2024-12-12 13:49:30|||||||||3
1734011380000|2024-12-12 13:49:40|||||||||3
1734011390000|2024-12-12 13:49:50|||||||||3
1734011400000|2024-12-12 13:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|280
1734011410000|2024-12-12 13:50:10||146.94||146.99||146.99||146.94|2
1734011420000|2024-12-12 13:50:20|147.12||147.07||147.12||147.07||33
1734011430000|2024-12-12 13:50:30|||||||||3
1734011440000|2024-12-12 13:50:40|||||||||3
1734011450000|2024-12-12 13:50:50|||||||||3
1734011460000|2024-12-12 13:51:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|31
1734011470000|2024-12-12 13:51:10|||||||||2
1734011480000|2024-12-12 13:51:20|||||||||2
1734011490000|2024-12-12 13:51:30|||||||||3
1734011500000|2024-12-12 13:51:40|||||||||3
1734011510000|2024-12-12 13:51:50|147.12||147.12||147.12||147.12||19
1734011520000|2024-12-12 13:52:00|147.07|146.94|147.02|146.94|147.07|146.94|147.02|146.94|11
1734011530000|2024-12-12 13:52:10|||||||||3
1734011540000|2024-12-12 13:52:20|||||||||3
1734011550000|2024-12-12 13:52:30|||||||||2
1734011560000|2024-12-12 13:52:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|33
1734011570000|2024-12-12 13:52:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|36
1734011580000|2024-12-12 13:53:00|||||||||1
1734011590000|2024-12-12 13:53:10|||||||||4
1734011600000|2024-12-12 13:53:20|||||||||3
1734011620000|2024-12-12 13:53:40|||||||||5
1734011630000|2024-12-12 13:53:50|||||||||4
1734011640000|2024-12-12 13:54:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|136
1734011650000|2024-12-12 13:54:10|||||||||3
1734011660000|2024-12-12 13:54:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|34
1734011670000|2024-12-12 13:54:30|||||||||2
1734011680000|2024-12-12 13:54:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|33
1734011690000|2024-12-12 13:54:50|||||||||10
1734011700000|2024-12-12 13:55:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|27
1734011710000|2024-12-12 13:55:10||146.84||146.84||146.89||146.84|14
1734011720000|2024-12-12 13:55:20||146.89||146.89||146.89||146.89|2
1734011730000|2024-12-12 13:55:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|4
1734011740000|2024-12-12 13:55:40|||||||||2
1734011750000|2024-12-12 13:55:50|146.97||146.97||146.97||146.97||17
1734011760000|2024-12-12 13:56:00||146.89||146.84||146.89||146.84|3
1734011770000|2024-12-12 13:56:10|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|15
1734011780000|2024-12-12 13:56:20|146.92||146.92||146.92||146.92||2
1734011790000|2024-12-12 13:56:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1734011810000|2024-12-12 13:56:50|||||||||2
1734011820000|2024-12-12 13:57:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|8
1734011830000|2024-12-12 13:57:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|5
1734011840000|2024-12-12 13:57:20|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|5
1734011850000|2024-12-12 13:57:30|||||||||1
1734011860000|2024-12-12 13:57:40|146.92||146.87||146.92||146.87||2
1734011870000|2024-12-12 13:57:50|146.92||146.92||146.92||146.87||1
1734011880000|2024-12-12 13:58:00|146.87||146.87||146.87||146.87||2
1734011890000|2024-12-12 13:58:10||146.74||146.74||146.79||146.74|208
1734011900000|2024-12-12 13:58:20|146.82||146.82||146.82||146.82||2
1734011910000|2024-12-12 13:58:30|||||||||134
1734011920000|2024-12-12 13:58:40|||||||||10
1734011930000|2024-12-12 13:58:50|146.87||146.82||146.87||146.82||6
1734011940000|2024-12-12 13:59:00|||||||||2
1734011950000|2024-12-12 13:59:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|6
1734011960000|2024-12-12 13:59:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1734011970000|2024-12-12 13:59:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|263
1734011990000|2024-12-12 13:59:50|||||||||2
1734012000000|2024-12-12 14:00:00|||||||||27
1734012010000|2024-12-12 14:00:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|86
1734012020000|2024-12-12 14:00:20|146.82||146.77||146.82||146.77||47
1734012030000|2024-12-12 14:00:30|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|27
1734012040000|2024-12-12 14:00:40|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|17
1734012050000|2024-12-12 14:00:50|||||||||1
1734012060000|2024-12-12 14:01:00|||||||||1
1734012070000|2024-12-12 14:01:10|||||||||2
1734012080000|2024-12-12 14:01:20|||||||||1
1734012090000|2024-12-12 14:01:30|||||||||2
1734012110000|2024-12-12 14:01:50|||||||||1
1734012120000|2024-12-12 14:02:00|146.92||146.87||146.92||146.87||11
1734012130000|2024-12-12 14:02:10|146.92||146.87||146.92||146.87||3
1734012140000|2024-12-12 14:02:20|||||||||2
1734012170000|2024-12-12 14:02:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|16
1734012180000|2024-12-12 14:03:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|19
1734012190000|2024-12-12 14:03:10|146.92||146.87||146.92||146.87||4
1734012210000|2024-12-12 14:03:30|146.92||146.92||146.92||146.87||7
1734012220000|2024-12-12 14:03:40|146.87||146.87||146.87||146.87||0
1734012230000|2024-12-12 14:03:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|64
1734012260000|2024-12-12 14:04:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|22
1734012270000|2024-12-12 14:04:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1734012280000|2024-12-12 14:04:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|34
1734012290000|2024-12-12 14:04:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|17
1734012300000|2024-12-12 14:05:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|113
1734012350000|2024-12-12 14:05:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|327
1734012360000|2024-12-12 14:06:00|||||||||29
1734012380000|2024-12-12 14:06:20||146.69||146.69||146.69||146.69|3
1734012390000|2024-12-12 14:06:30|146.77||146.77||146.77||146.77||0
1734012400000|2024-12-12 14:06:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|291
1734012410000|2024-12-12 14:06:50|146.77||146.77||146.77||146.72||21
1734012420000|2024-12-12 14:07:00|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|24
1734012430000|2024-12-12 14:07:10||146.69||146.69||146.69||146.69|0
1734012440000|2024-12-12 14:07:20|146.82||146.77||146.82||146.77||9
1734012450000|2024-12-12 14:07:30||146.64||146.69||146.69||146.64|22
1734012460000|2024-12-12 14:07:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|214
1734012480000|2024-12-12 14:08:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|127
1734012500000|2024-12-12 14:08:20||146.69||146.69||146.69||146.69|1
1734012510000|2024-12-12 14:08:30||146.74||146.74||146.74||146.74|0
1734012540000|2024-12-12 14:09:00|||||||||80
1734012550000|2024-12-12 14:09:10|||||||||41
1734012580000|2024-12-12 14:09:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|36
1734012590000|2024-12-12 14:09:50|146.82||146.82||146.82||146.82||0
1734012610000|2024-12-12 14:10:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|234
1734012630000|2024-12-12 14:10:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|28
1734012650000|2024-12-12 14:10:50|||||||||14
1734012660000|2024-12-12 14:11:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|45
1734012670000|2024-12-12 14:11:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|0
1734012680000|2024-12-12 14:11:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|57
1734012690000|2024-12-12 14:11:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5009
1734012700000|2024-12-12 14:11:40||146.74||146.79||146.79||146.74|190
1734012710000|2024-12-12 14:11:50|||||||||3
1734012720000|2024-12-12 14:12:00|||||||||15002
1734012730000|2024-12-12 14:12:10||146.74||146.79||146.79||146.74|37
1734012740000|2024-12-12 14:12:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1734012750000|2024-12-12 14:12:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|108
1734012760000|2024-12-12 14:12:40|||||||||2
1734012770000|2024-12-12 14:12:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1734012780000|2024-12-12 14:13:00|||||||||2
1734012790000|2024-12-12 14:13:10|||||||||3
1734012800000|2024-12-12 14:13:20||146.69||146.69||146.69||146.69|26
1734012810000|2024-12-12 14:13:30|146.77||146.77||146.77||146.77||4
1734012820000|2024-12-12 14:13:40|||||||||1008
1734012830000|2024-12-12 14:13:50|||||||||1
1734012840000|2024-12-12 14:14:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|900
1734012850000|2024-12-12 14:14:10|||||||||2
1734012860000|2024-12-12 14:14:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|182
1734012870000|2024-12-12 14:14:30|||||||||1
1734012880000|2024-12-12 14:14:40|||||||||1004
1734012890000|2024-12-12 14:14:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2031
1734012900000|2024-12-12 14:15:00|||||||||24
1734012910000|2024-12-12 14:15:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|61
1734012920000|2024-12-12 14:15:20|||||||||3
1734012930000|2024-12-12 14:15:30|||||||||3
1734012950000|2024-12-12 14:15:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|25
1734012960000|2024-12-12 14:16:00|||||||||2
1734012970000|2024-12-12 14:16:10|||||||||4
1734012980000|2024-12-12 14:16:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|19
1734012990000|2024-12-12 14:16:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|14
1734013000000|2024-12-12 14:16:40|||||||||3
1734013010000|2024-12-12 14:16:50|||||||||3
1734013020000|2024-12-12 14:17:00|||||||||2
1734013030000|2024-12-12 14:17:10|||||||||3
1734013040000|2024-12-12 14:17:20|||||||||4
1734013050000|2024-12-12 14:17:30|||||||||3
1734013060000|2024-12-12 14:17:40|||||||||1
1734013070000|2024-12-12 14:17:50|||||||||53
1734013080000|2024-12-12 14:18:00|||||||||2
1734013090000|2024-12-12 14:18:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1734013100000|2024-12-12 14:18:20|||||||||17
1734013110000|2024-12-12 14:18:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|117
1734013120000|2024-12-12 14:18:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|76
1734013130000|2024-12-12 14:18:50|146.77|146.59|146.77|146.69|146.77|146.69|146.77|146.59|94
1734013140000|2024-12-12 14:19:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|111
1734013150000|2024-12-12 14:19:10|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|70
1734013160000|2024-12-12 14:19:20|||||||||220
1734013170000|2024-12-12 14:19:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|184
1734013180000|2024-12-12 14:19:40|||||||||47
1734013190000|2024-12-12 14:19:50|||||||||27
1734013200000|2024-12-12 14:20:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|57
1734013210000|2024-12-12 14:20:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|28
1734013220000|2024-12-12 14:20:20|||||||||2
1734013230000|2024-12-12 14:20:30|||||||||3
1734013240000|2024-12-12 14:20:40|||||||||2
1734013250000|2024-12-12 14:20:50|||||||||3
1734013260000|2024-12-12 14:21:00|||||||||3
1734013270000|2024-12-12 14:21:10|||||||||3
1734013280000|2024-12-12 14:21:20|||||||||2
1734013290000|2024-12-12 14:21:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|384
1734013300000|2024-12-12 14:21:40||146.64||146.69||146.69||146.64|412
1734013310000|2024-12-12 14:21:50|||||||||3
1734013320000|2024-12-12 14:22:00|||||||||3
1734013330000|2024-12-12 14:22:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|80
1734013340000|2024-12-12 14:22:20|||||||||20
1734013360000|2024-12-12 14:22:40|||||||||4
1734013370000|2024-12-12 14:22:50|||||||||3
1734013380000|2024-12-12 14:23:00|||||||||1
1734013390000|2024-12-12 14:23:10|||||||||4
1734013400000|2024-12-12 14:23:20|||||||||1
1734013410000|2024-12-12 14:23:30|||||||||3
1734013420000|2024-12-12 14:23:40|||||||||30
1734013430000|2024-12-12 14:23:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|31
1734013440000|2024-12-12 14:24:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|45
1734013450000|2024-12-12 14:24:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|39
1734013460000|2024-12-12 14:24:20|||||||||4
1734013470000|2024-12-12 14:24:30|||||||||1
1734013480000|2024-12-12 14:24:40|||||||||2
1734013490000|2024-12-12 14:24:50|||||||||29
1734013500000|2024-12-12 14:25:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|46
1734013510000|2024-12-12 14:25:10|||||||||3
1734013520000|2024-12-12 14:25:20|||||||||2
1734013530000|2024-12-12 14:25:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|42
1734013540000|2024-12-12 14:25:40|||||||||3
1734013550000|2024-12-12 14:25:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1734013560000|2024-12-12 14:26:00|||||||||2
1734013570000|2024-12-12 14:26:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|75
1734013580000|2024-12-12 14:26:20|||||||||2
1734013590000|2024-12-12 14:26:30|||||||||2
1734013600000|2024-12-12 14:26:40|||||||||3
1734013610000|2024-12-12 14:26:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|41
1734013620000|2024-12-12 14:27:00|||||||||2
1734013630000|2024-12-12 14:27:10|||||||||3
1734013640000|2024-12-12 14:27:20|||||||||3
1734013650000|2024-12-12 14:27:30|||||||||1
1734013660000|2024-12-12 14:27:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|164
1734013670000|2024-12-12 14:27:50|||||||||2
1734013680000|2024-12-12 14:28:00|||||||||2
1734013690000|2024-12-12 14:28:10|||||||||3
1734013700000|2024-12-12 14:28:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|60
1734013710000|2024-12-12 14:28:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|42
1734013720000|2024-12-12 14:28:40|||||||||2
1734013730000|2024-12-12 14:28:50|||||||||3
1734013740000|2024-12-12 14:29:00|||||||||2
1734013750000|2024-12-12 14:29:10|||||||||4
1734013760000|2024-12-12 14:29:20|||||||||2
1734013770000|2024-12-12 14:29:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|24
1734013780000|2024-12-12 14:29:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|71
1734013790000|2024-12-12 14:29:50|||||||||3
1734013800000|2024-12-12 14:30:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|53
1734013810000|2024-12-12 14:30:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|73
1734013820000|2024-12-12 14:30:20|||||||||14
1734013830000|2024-12-12 14:30:30|||||||||1
1734013840000|2024-12-12 14:30:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|26
1734013850000|2024-12-12 14:30:50|||||||||4
1734013860000|2024-12-12 14:31:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1734013870000|2024-12-12 14:31:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|103
1734013880000|2024-12-12 14:31:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|61
1734013890000|2024-12-12 14:31:30|||||||||27
1734013900000|2024-12-12 14:31:40|||||||||3
1734013910000|2024-12-12 14:31:50|||||||||26
1734013920000|2024-12-12 14:32:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|65
1734013930000|2024-12-12 14:32:10|||||||||3
1734013940000|2024-12-12 14:32:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|131
1734013950000|2024-12-12 14:32:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|64
1734013960000|2024-12-12 14:32:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1905
1734013970000|2024-12-12 14:32:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|62
1734013980000|2024-12-12 14:33:00|||||||||5628
1734013990000|2024-12-12 14:33:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|50
1734014000000|2024-12-12 14:33:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1734014010000|2024-12-12 14:33:30|||||||||5
1734014020000|2024-12-12 14:33:40|||||||||5052
1734014030000|2024-12-12 14:33:50|||||||||5005
1734014040000|2024-12-12 14:34:00|||||||||3506
1734014050000|2024-12-12 14:34:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|64
1734014060000|2024-12-12 14:34:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1734014070000|2024-12-12 14:34:30|||||||||508
1734014080000|2024-12-12 14:34:40|146.82||146.77||146.82||146.77||1077
1734014090000|2024-12-12 14:34:50|||||||||3
1734014100000|2024-12-12 14:35:00|||||||||4
1734014110000|2024-12-12 14:35:10|||||||||2
1734014120000|2024-12-12 14:35:20|||||||||1
1734014130000|2024-12-12 14:35:30|||||||||3
1734014140000|2024-12-12 14:35:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|26
1734014150000|2024-12-12 14:35:50||146.69||146.74||146.74||146.69|6
1734014160000|2024-12-12 14:36:00|||||||||2
1734014170000|2024-12-12 14:36:10|||||||||2
1734014180000|2024-12-12 14:36:20|||||||||3
1734014190000|2024-12-12 14:36:30|146.87||146.82||146.87||146.82||47
1734014200000|2024-12-12 14:36:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|52
1734014210000|2024-12-12 14:36:50|||||||||19
1734014220000|2024-12-12 14:37:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|78
1734014230000|2024-12-12 14:37:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|44
1734014240000|2024-12-12 14:37:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|70
1734014250000|2024-12-12 14:37:30|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|167
1734014260000|2024-12-12 14:37:40|||||||||3
1734014270000|2024-12-12 14:37:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|31
1734014280000|2024-12-12 14:38:00|||||||||4
1734014290000|2024-12-12 14:38:10|||||||||2
1734014300000|2024-12-12 14:38:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|73
1734014310000|2024-12-12 14:38:30|||||||||3
1734014320000|2024-12-12 14:38:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|65
1734014330000|2024-12-12 14:38:50|||||||||3
1734014340000|2024-12-12 14:39:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|50
1734014350000|2024-12-12 14:39:10|||||||||16
1734014360000|2024-12-12 14:39:20|||||||||3
1734014370000|2024-12-12 14:39:30|||||||||3
1734014380000|2024-12-12 14:39:40|||||||||2
1734014390000|2024-12-12 14:39:50|||||||||259
1734014400000|2024-12-12 14:40:00|||||||||3
1734014410000|2024-12-12 14:40:10|||||||||34
1734014420000|2024-12-12 14:40:20|||||||||3
1734014430000|2024-12-12 14:40:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|248
1734014440000|2024-12-12 14:40:40|||||||||3
1734014450000|2024-12-12 14:40:50|||||||||26
1734014460000|2024-12-12 14:41:00|||||||||8
1734014470000|2024-12-12 14:41:10|||||||||3
1734014480000|2024-12-12 14:41:20|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|157
1734014490000|2024-12-12 14:41:30|||||||||2
1734014500000|2024-12-12 14:41:40|||||||||44
1734014510000|2024-12-12 14:41:50|||||||||4
1734014520000|2024-12-12 14:42:00|||||||||249
1734014530000|2024-12-12 14:42:10|||||||||3
1734014540000|2024-12-12 14:42:20|||||||||27
1734014550000|2024-12-12 14:42:30|||||||||3
1734014560000|2024-12-12 14:42:40|||||||||3
1734014580000|2024-12-12 14:43:00|||||||||79
1734014590000|2024-12-12 14:43:10|||||||||165
1734014600000|2024-12-12 14:43:20|||||||||3
1734014610000|2024-12-12 14:43:30|||||||||116
1734014620000|2024-12-12 14:43:40|||||||||2
1734014630000|2024-12-12 14:43:50|||||||||3
1734014640000|2024-12-12 14:44:00|||||||||2
1734014650000|2024-12-12 14:44:10|||||||||308
1734014660000|2024-12-12 14:44:20|||||||||3
1734014670000|2024-12-12 14:44:30|||||||||3
1734014680000|2024-12-12 14:44:40|||||||||163
1734014690000|2024-12-12 14:44:50|||||||||4
1734014700000|2024-12-12 14:45:00|||||||||2
1734014710000|2024-12-12 14:45:10|||||||||3
1734014720000|2024-12-12 14:45:20|||||||||4
1734014730000|2024-12-12 14:45:30|||||||||2
1734014740000|2024-12-12 14:45:40|||||||||4
1734014750000|2024-12-12 14:45:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|161
1734014760000|2024-12-12 14:46:00|||||||||2
1734014770000|2024-12-12 14:46:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|77
1734014780000|2024-12-12 14:46:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|81
1734014790000|2024-12-12 14:46:30|||||||||3
1734014800000|2024-12-12 14:46:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|76
1734014810000|2024-12-12 14:46:50|||||||||1
1734014820000|2024-12-12 14:47:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|139
1734014830000|2024-12-12 14:47:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|104
1734014840000|2024-12-12 14:47:20|||||||||3
1734014850000|2024-12-12 14:47:30|||||||||1
1734014860000|2024-12-12 14:47:40|||||||||3
1734014870000|2024-12-12 14:47:50|||||||||4
1734014880000|2024-12-12 14:48:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|60
1734014890000|2024-12-12 14:48:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|19
1734014900000|2024-12-12 14:48:20|||||||||2
1734014910000|2024-12-12 14:48:30|||||||||3
1734014920000|2024-12-12 14:48:40|||||||||1
1734014930000|2024-12-12 14:48:50|||||||||3
1734014940000|2024-12-12 14:49:00||146.99||147.04||147.04||146.99|175
1734014950000|2024-12-12 14:49:10|||||||||2
1734014960000|2024-12-12 14:49:20|||||||||3
1734014970000|2024-12-12 14:49:30|||||||||125
1734014980000|2024-12-12 14:49:40|||||||||131
1734014990000|2024-12-12 14:49:50|||||||||6
1734015000000|2024-12-12 14:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|30
1734015010000|2024-12-12 14:50:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|60
1734015020000|2024-12-12 14:50:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|39
1734015030000|2024-12-12 14:50:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|28
1734015040000|2024-12-12 14:50:40|||||||||3
1734015050000|2024-12-12 14:50:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|48
1734015060000|2024-12-12 14:51:00|||||||||2
1734015070000|2024-12-12 14:51:10|||||||||2
1734015080000|2024-12-12 14:51:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|37
1734015090000|2024-12-12 14:51:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|51
1734015100000|2024-12-12 14:51:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|29
1734015110000|2024-12-12 14:51:50|||||||||2
1734015120000|2024-12-12 14:52:00|||||||||3
1734015130000|2024-12-12 14:52:10|||||||||2
1734015140000|2024-12-12 14:52:20|||||||||2
1734015150000|2024-12-12 14:52:30|||||||||194
1734015160000|2024-12-12 14:52:40|||||||||2
1734015170000|2024-12-12 14:52:50|||||||||4
1734015180000|2024-12-12 14:53:00|||||||||2
1734015190000|2024-12-12 14:53:10|||||||||3
1734015200000|2024-12-12 14:53:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|102
1734015210000|2024-12-12 14:53:30|||||||||4
1734015220000|2024-12-12 14:53:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|54
1734015230000|2024-12-12 14:53:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|55
1734015240000|2024-12-12 14:54:00|||||||||3
1734015250000|2024-12-12 14:54:10|||||||||2
1734015260000|2024-12-12 14:54:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1734015270000|2024-12-12 14:54:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|47
1734015280000|2024-12-12 14:54:40|||||||||2
1734015290000|2024-12-12 14:54:50|||||||||3
1734015300000|2024-12-12 14:55:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|74
1734015310000|2024-12-12 14:55:10|||||||||3
1734015320000|2024-12-12 14:55:20|||||||||2
1734015330000|2024-12-12 14:55:30|||||||||3
1734015340000|2024-12-12 14:55:40|||||||||2
1734015350000|2024-12-12 14:55:50|||||||||2
1734015360000|2024-12-12 14:56:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|109
1734015370000|2024-12-12 14:56:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|51
1734015380000|2024-12-12 14:56:20|||||||||5
1734015390000|2024-12-12 14:56:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|29
1734015400000|2024-12-12 14:56:40|||||||||2
1734015410000|2024-12-12 14:56:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|19
1734015420000|2024-12-12 14:57:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|31
1734015430000|2024-12-12 14:57:10||146.99||147.04||147.04||146.99|4
1734015440000|2024-12-12 14:57:20||146.99||147.04||147.04||146.99|8
1734015450000|2024-12-12 14:57:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|11
1734015460000|2024-12-12 14:57:40|||||||||3
1734015470000|2024-12-12 14:57:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|63
1734015480000|2024-12-12 14:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|38
1734015490000|2024-12-12 14:58:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|30
1734015500000|2024-12-12 14:58:20|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|13
1734015510000|2024-12-12 14:58:30|||||||||7
1734015520000|2024-12-12 14:58:40|||||||||2
1734015530000|2024-12-12 14:58:50|||||||||139
1734015540000|2024-12-12 14:59:00|||||||||24
1734015550000|2024-12-12 14:59:10|||||||||16
1734015560000|2024-12-12 14:59:20|||||||||2
1734015570000|2024-12-12 14:59:30|||||||||2
1734015580000|2024-12-12 14:59:40|||||||||336
1734015590000|2024-12-12 14:59:50|||||||||2
1734015600000|2024-12-12 15:00:00|||||||||337
1734015610000|2024-12-12 15:00:10|||||||||237
1734015620000|2024-12-12 15:00:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|55
1734015630000|2024-12-12 15:00:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|33
1734015640000|2024-12-12 15:00:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|15
1734015650000|2024-12-12 15:00:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|33
1734015660000|2024-12-12 15:01:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|15
1734015670000|2024-12-12 15:01:10|||||||||1
1734015680000|2024-12-12 15:01:20|||||||||9
1734015690000|2024-12-12 15:01:30|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|19
1734015710000|2024-12-12 15:01:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|3
1734015720000|2024-12-12 15:02:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|27
1734015730000|2024-12-12 15:02:10|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|11
1734015740000|2024-12-12 15:02:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|92
1734015760000|2024-12-12 15:02:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|53
1734015770000|2024-12-12 15:02:50|||||||||130
1734015780000|2024-12-12 15:03:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|470
1734015790000|2024-12-12 15:03:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|53
1734015800000|2024-12-12 15:03:20|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|3
1734015810000|2024-12-12 15:03:30|||||||||12
1734015820000|2024-12-12 15:03:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1734015830000|2024-12-12 15:03:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|34
1734015840000|2024-12-12 15:04:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|40
1734015850000|2024-12-12 15:04:10|||||||||19
1734015860000|2024-12-12 15:04:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|5
1734015870000|2024-12-12 15:04:30|||||||||2
1734015880000|2024-12-12 15:04:40|||||||||3
1734015890000|2024-12-12 15:04:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1734015900000|2024-12-12 15:05:00|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|39
1734015910000|2024-12-12 15:05:10|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|15
1734015920000|2024-12-12 15:05:20||146.94||146.99||146.99||146.94|2
1734015930000|2024-12-12 15:05:30|||||||||2
1734015940000|2024-12-12 15:05:40|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|34
1734015950000|2024-12-12 15:05:50|||||||||1
1734015960000|2024-12-12 15:06:00|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|5
1734015970000|2024-12-12 15:06:10||146.99||146.99||146.99||146.94|1
1734015980000|2024-12-12 15:06:20|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|12
1734015990000|2024-12-12 15:06:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|13
1734016000000|2024-12-12 15:06:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|184
1734016010000|2024-12-12 15:06:50|147.12||147.07||147.12||147.07||35
1734016020000|2024-12-12 15:07:00|147.12||147.07||147.12||147.07||3
1734016030000|2024-12-12 15:07:10|147.12||147.07||147.12||147.07||10
1734016040000|2024-12-12 15:07:20|||||||||1
1734016050000|2024-12-12 15:07:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|8
1734016060000|2024-12-12 15:07:40|||||||||17
1734016070000|2024-12-12 15:07:50|||||||||1
1734016080000|2024-12-12 15:08:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1734016090000|2024-12-12 15:08:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|43
1734016100000|2024-12-12 15:08:20|147.17||147.17||147.17||147.17||3
1734016110000|2024-12-12 15:08:30|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.04|8
1734016120000|2024-12-12 15:08:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|60
1734016130000|2024-12-12 15:08:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|502
1734016150000|2024-12-12 15:09:10|147.12||147.07||147.12||147.07||109
1734016160000|2024-12-12 15:09:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|21
1734016170000|2024-12-12 15:09:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|12
1734016180000|2024-12-12 15:09:40|||||||||1
1734016190000|2024-12-12 15:09:50|||||||||10
1734016200000|2024-12-12 15:10:00|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|63
1734016210000|2024-12-12 15:10:10|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|12
1734016220000|2024-12-12 15:10:20||146.94||146.94||146.94||146.89|1
1734016230000|2024-12-12 15:10:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|193
1734016240000|2024-12-12 15:10:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|56
1734016260000|2024-12-12 15:11:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|37
1734016270000|2024-12-12 15:11:10|147.02||147.02||147.02||147.02||3
1734016280000|2024-12-12 15:11:20||146.94||146.94||146.94||146.94|1
1734016290000|2024-12-12 15:11:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1734016340000|2024-12-12 15:12:20|||||||||5
1734016350000|2024-12-12 15:12:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|32
1734016370000|2024-12-12 15:12:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|339
1734016380000|2024-12-12 15:13:00|146.92||146.87||146.92||146.87||348
1734016400000|2024-12-12 15:13:20|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|42
1734016420000|2024-12-12 15:13:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|25
1734016430000|2024-12-12 15:13:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|28
1734016440000|2024-12-12 15:14:00|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|50
1734016450000|2024-12-12 15:14:10|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|20
1734016460000|2024-12-12 15:14:20||146.79||146.79||146.79||146.79|59
1734016470000|2024-12-12 15:14:30|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|0
1734016480000|2024-12-12 15:14:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|7
1734016490000|2024-12-12 15:14:50||146.79||146.84||146.84||146.79|0
1734016510000|2024-12-12 15:15:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|2
1734016520000|2024-12-12 15:15:20|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|20
1734016530000|2024-12-12 15:15:30|146.92||146.92||146.92||146.92||9
1734016550000|2024-12-12 15:15:50|||||||||7
1734016560000|2024-12-12 15:16:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|21
1734016590000|2024-12-12 15:16:30|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|46
1734016600000|2024-12-12 15:16:40||146.79||146.79||146.84||146.79|1
1734016610000|2024-12-12 15:16:50||146.84||146.84||146.84||146.84|0
1734016620000|2024-12-12 15:17:00||146.79||146.84||146.84||146.79|0
1734016630000|2024-12-12 15:17:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|12
1734016640000|2024-12-12 15:17:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1734016660000|2024-12-12 15:17:40||146.74||146.79||146.79||146.74|0
1734016670000|2024-12-12 15:17:50||146.74||146.79||146.79||146.74|0
1734016680000|2024-12-12 15:18:00|146.92||146.87||146.92||146.87||14
1734016690000|2024-12-12 15:18:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|20
1734016700000|2024-12-12 15:18:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|7
1734016710000|2024-12-12 15:18:30||146.79||146.84||146.84||146.79|0
1734016720000|2024-12-12 15:18:40||146.79||146.84||146.84||146.79|0
1734016730000|2024-12-12 15:18:50||146.79||146.84||146.84||146.79|1
1734016740000|2024-12-12 15:19:00|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|54
1734016760000|2024-12-12 15:19:20||146.74||146.79||146.79||146.74|0
1734016770000|2024-12-12 15:19:30||146.74||146.79||146.79||146.74|0
1734016780000|2024-12-12 15:19:40||146.74||146.79||146.79||146.74|0
1734016800000|2024-12-12 15:20:00|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|23
1734016810000|2024-12-12 15:20:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|2
1734016850000|2024-12-12 15:20:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|179
1734016870000|2024-12-12 15:21:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|15
1734016880000|2024-12-12 15:21:20|146.82||146.77||146.82||146.77||6
1734016890000|2024-12-12 15:21:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|2
1734016910000|2024-12-12 15:21:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734016930000|2024-12-12 15:22:10|146.87||146.87||146.87||146.87||18
1734016940000|2024-12-12 15:22:20|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|17
1734016960000|2024-12-12 15:22:40|146.87||146.87||146.87||146.87||23
1734016970000|2024-12-12 15:22:50||146.79||146.79||146.79||146.74|0
1734016980000|2024-12-12 15:23:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1734016990000|2024-12-12 15:23:10|146.87||146.82||146.87||146.82||13
1734017030000|2024-12-12 15:23:50|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|17
1734017040000|2024-12-12 15:24:00||146.79||146.79||146.79||146.74|0
1734017100000|2024-12-12 15:25:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1734017140000|2024-12-12 15:25:40|||||||||1
1734017150000|2024-12-12 15:25:50|146.87||146.82||146.87||146.82||92
1734017160000|2024-12-12 15:26:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|56
1734017170000|2024-12-12 15:26:10|146.87||146.82||146.87||146.82||29
1734017180000|2024-12-12 15:26:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|9
1734017190000|2024-12-12 15:26:30||146.74||146.79||146.79||146.74|0
1734017200000|2024-12-12 15:26:40||146.74||146.79||146.79||146.74|11
1734017210000|2024-12-12 15:26:50|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|5
1734017220000|2024-12-12 15:27:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1734017260000|2024-12-12 15:27:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|26
1734017270000|2024-12-12 15:27:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|565
1734017280000|2024-12-12 15:28:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|81
1734017300000|2024-12-12 15:28:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1734017310000|2024-12-12 15:28:30|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|24
1734017320000|2024-12-12 15:28:40||146.69||146.69||146.69||146.64|0
1734017340000|2024-12-12 15:29:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1734017360000|2024-12-12 15:29:20|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|24
1734017370000|2024-12-12 15:29:30|146.77||146.77||146.77||146.77||0
1734017380000|2024-12-12 15:29:40|146.82||146.77||146.82||146.77||24
1734017400000|2024-12-12 15:30:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|54
1734017420000|2024-12-12 15:30:20|146.77||146.77||146.77||146.77||22
1734017430000|2024-12-12 15:30:30|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|51
1734017440000|2024-12-12 15:30:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|399
1734017450000|2024-12-12 15:30:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|32
1734017460000|2024-12-12 15:31:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1734017470000|2024-12-12 15:31:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1734017490000|2024-12-12 15:31:30|||||||||390
1734017560000|2024-12-12 15:32:40|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|128
1734017640000|2024-12-12 15:34:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|63
1734017680000|2024-12-12 15:34:40|||||||||398
1734017690000|2024-12-12 15:34:50|146.77||146.72||146.77||146.72||40
1734017700000|2024-12-12 15:35:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|110
1734017720000|2024-12-12 15:35:20|||||||||2
1734017760000|2024-12-12 15:36:00|||||||||2
1734017810000|2024-12-12 15:36:50|||||||||228
1734017830000|2024-12-12 15:37:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|49
1734017840000|2024-12-12 15:37:20|||||||||3
1734017860000|2024-12-12 15:37:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|254
1734017910000|2024-12-12 15:38:30|||||||||81
1734017920000|2024-12-12 15:38:40|146.72||146.67||146.72||146.67||122
1734017950000|2024-12-12 15:39:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|55
1734018030000|2024-12-12 15:40:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|305
1734018080000|2024-12-12 15:41:20|||||||||1
1734018090000|2024-12-12 15:41:30|||||||||27
1734018110000|2024-12-12 15:41:50|||||||||43
1734018120000|2024-12-12 15:42:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|316
1734018140000|2024-12-12 15:42:20|||||||||20758
1734018150000|2024-12-12 15:42:30|||||||||12126
1734018160000|2024-12-12 15:42:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3260
1734018170000|2024-12-12 15:42:50|||||||||3
1734018180000|2024-12-12 15:43:00|||||||||25
1734018190000|2024-12-12 15:43:10|||||||||3
1734018200000|2024-12-12 15:43:20|||||||||2
1734018210000|2024-12-12 15:43:30|||||||||3
1734018220000|2024-12-12 15:43:40|||||||||2
1734018230000|2024-12-12 15:43:50|||||||||2
1734018240000|2024-12-12 15:44:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|131
1734018250000|2024-12-12 15:44:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|146
1734018260000|2024-12-12 15:44:20|||||||||3
1734018270000|2024-12-12 15:44:30|||||||||1
1734018280000|2024-12-12 15:44:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|57
1734018290000|2024-12-12 15:44:50|||||||||3
1734018300000|2024-12-12 15:45:00|||||||||5
1734018310000|2024-12-12 15:45:10|||||||||2
1734018320000|2024-12-12 15:45:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|65
1734018330000|2024-12-12 15:45:30|||||||||3
1734018340000|2024-12-12 15:45:40|||||||||3
1734018350000|2024-12-12 15:45:50|146.67||146.67||146.67||146.67||54
1734018360000|2024-12-12 15:46:00|146.62||146.62||146.62||146.62||13
1734018370000|2024-12-12 15:46:10|||||||||3
1734018380000|2024-12-12 15:46:20|||||||||3
1734018390000|2024-12-12 15:46:30|||||||||2
1734018400000|2024-12-12 15:46:40|||||||||2
1734018410000|2024-12-12 15:46:50|||||||||2
1734018420000|2024-12-12 15:47:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|89
1734018430000|2024-12-12 15:47:10|||||||||3
1734018440000|2024-12-12 15:47:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|67
1734018450000|2024-12-12 15:47:30|||||||||3
1734018460000|2024-12-12 15:47:40|||||||||2
1734018470000|2024-12-12 15:47:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|145
1734018480000|2024-12-12 15:48:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|14
1734018490000|2024-12-12 15:48:10|||||||||30
1734018500000|2024-12-12 15:48:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|60
1734018510000|2024-12-12 15:48:30|||||||||3
1734018520000|2024-12-12 15:48:40|||||||||3
1734018530000|2024-12-12 15:48:50|||||||||4
1734018540000|2024-12-12 15:49:00|||||||||3
1734018550000|2024-12-12 15:49:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|24
1734018560000|2024-12-12 15:49:20|146.72||146.67||146.72||146.67||15
1734018570000|2024-12-12 15:49:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|44
1734018580000|2024-12-12 15:49:40|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|244
1734018590000|2024-12-12 15:49:50|||||||||3
1734018600000|2024-12-12 15:50:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|58
1734018610000|2024-12-12 15:50:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|46
1734018620000|2024-12-12 15:50:20|||||||||43
1734018630000|2024-12-12 15:50:30|||||||||2
1734018640000|2024-12-12 15:50:40|||||||||16
1734018650000|2024-12-12 15:50:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|49
1734018660000|2024-12-12 15:51:00|||||||||3
1734018670000|2024-12-12 15:51:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|18
1734018680000|2024-12-12 15:51:20|||||||||4
1734018690000|2024-12-12 15:51:30|||||||||3
1734018700000|2024-12-12 15:51:40|||||||||2
1734018710000|2024-12-12 15:51:50|||||||||3
1734018720000|2024-12-12 15:52:00|||||||||3
1734018730000|2024-12-12 15:52:10|||||||||1
1734018740000|2024-12-12 15:52:20|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|677
1734018750000|2024-12-12 15:52:30|||||||||26
1734018760000|2024-12-12 15:52:40|||||||||2
1734018770000|2024-12-12 15:52:50|||||||||6977
1734018780000|2024-12-12 15:53:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|331
1734018790000|2024-12-12 15:53:10|||||||||1
1734018800000|2024-12-12 15:53:20|||||||||4
1734018810000|2024-12-12 15:53:30|||||||||3
1734018820000|2024-12-12 15:53:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|286
1734018830000|2024-12-12 15:53:50|||||||||28
1734018840000|2024-12-12 15:54:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|40
1734018850000|2024-12-12 15:54:10|||||||||2
1734018860000|2024-12-12 15:54:20|||||||||4
1734018870000|2024-12-12 15:54:30|||||||||2
1734018880000|2024-12-12 15:54:40|||||||||2
1734018890000|2024-12-12 15:54:50|||||||||377
1734018900000|2024-12-12 15:55:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|34
1734018910000|2024-12-12 15:55:10|||||||||2
1734018920000|2024-12-12 15:55:20|||||||||3
1734018930000|2024-12-12 15:55:30|||||||||2
1734018940000|2024-12-12 15:55:40|||||||||1
1734018950000|2024-12-12 15:55:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|262
1734018960000|2024-12-12 15:56:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|79
1734018970000|2024-12-12 15:56:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|36
1734018980000|2024-12-12 15:56:20|||||||||8
1734018990000|2024-12-12 15:56:30|||||||||8
1734019000000|2024-12-12 15:56:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1734019010000|2024-12-12 15:56:50|||||||||4
1734019020000|2024-12-12 15:57:00|||||||||2
1734019030000|2024-12-12 15:57:10|||||||||2
1734019040000|2024-12-12 15:57:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|69
1734019050000|2024-12-12 15:57:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|44
1734019060000|2024-12-12 15:57:40|||||||||3
1734019070000|2024-12-12 15:57:50|||||||||2
1734019080000|2024-12-12 15:58:00|||||||||29
1734019090000|2024-12-12 15:58:10||146.49||146.49||146.49||146.49|49
1734019100000|2024-12-12 15:58:20|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|8
1734019110000|2024-12-12 15:58:30|||||||||5
1734019120000|2024-12-12 15:58:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|48
1734019130000|2024-12-12 15:58:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|15
1734019140000|2024-12-12 15:59:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|79
1734019150000|2024-12-12 15:59:10|||||||||5
1734019160000|2024-12-12 15:59:20|||||||||6
1734019170000|2024-12-12 15:59:30|||||||||58
1734019180000|2024-12-12 15:59:40|||||||||206
1734019190000|2024-12-12 15:59:50|||||||||31
1734019200000|2024-12-12 16:00:00|||||||||11
1734019210000|2024-12-12 16:00:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|410
1734019220000|2024-12-12 16:00:20|||||||||48
1734019230000|2024-12-12 16:00:30|||||||||2
1734019240000|2024-12-12 16:00:40|||||||||213
1734019250000|2024-12-12 16:00:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|124
1734019260000|2024-12-12 16:01:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|206
1734019270000|2024-12-12 16:01:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|173
1734019280000|2024-12-12 16:01:20|||||||||2
1734019290000|2024-12-12 16:01:30|||||||||3
1734019300000|2024-12-12 16:01:40|||||||||3
1734019310000|2024-12-12 16:01:50|||||||||5
1734019320000|2024-12-12 16:02:00|||||||||3
1734019330000|2024-12-12 16:02:10|||||||||1
1734019340000|2024-12-12 16:02:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|91
1734019350000|2024-12-12 16:02:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|122
1734019360000|2024-12-12 16:02:40|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|59
1734019370000|2024-12-12 16:02:50|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|46
1734019380000|2024-12-12 16:03:00|||||||||3
1734019390000|2024-12-12 16:03:10|||||||||2
1734019400000|2024-12-12 16:03:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|103
1734019410000|2024-12-12 16:03:30|||||||||2
1734019420000|2024-12-12 16:03:40|||||||||29
1734019430000|2024-12-12 16:03:50|||||||||142
1734019440000|2024-12-12 16:04:00|||||||||147
1734019450000|2024-12-12 16:04:10|||||||||105
1734019460000|2024-12-12 16:04:20|||||||||2
1734019470000|2024-12-12 16:04:30|||||||||3
1734019480000|2024-12-12 16:04:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|49
1734019490000|2024-12-12 16:04:50|||||||||3
1734019500000|2024-12-12 16:05:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|43
1734019510000|2024-12-12 16:05:10|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|4
1734019520000|2024-12-12 16:05:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|51
1734019530000|2024-12-12 16:05:30|||||||||5
1734019540000|2024-12-12 16:05:40|||||||||4
1734019550000|2024-12-12 16:05:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|217
1734019560000|2024-12-12 16:06:00|146.67||146.62||146.67||146.62||9
1734019570000|2024-12-12 16:06:10|||||||||129
1734019580000|2024-12-12 16:06:20|||||||||9
1734019590000|2024-12-12 16:06:30|||||||||3
1734019600000|2024-12-12 16:06:40|||||||||3
1734019610000|2024-12-12 16:06:50||146.49||146.49||146.49||146.49|61
1734019620000|2024-12-12 16:07:00|146.57||146.57||146.57||146.57||7
1734019630000|2024-12-12 16:07:10|||||||||5003
1734019640000|2024-12-12 16:07:20|||||||||2
1734019650000|2024-12-12 16:07:30|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|275
1734019660000|2024-12-12 16:07:40|||||||||1
1734019670000|2024-12-12 16:07:50|||||||||3
1734019680000|2024-12-12 16:08:00|||||||||2
1734019690000|2024-12-12 16:08:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|75
1734019700000|2024-12-12 16:08:20|||||||||3
1734019710000|2024-12-12 16:08:30|||||||||74
1734019720000|2024-12-12 16:08:40|||||||||51
1734019730000|2024-12-12 16:08:50|||||||||2
1734019740000|2024-12-12 16:09:00|||||||||2
1734019750000|2024-12-12 16:09:10|||||||||4
1734019760000|2024-12-12 16:09:20|||||||||2
1734019770000|2024-12-12 16:09:30|||||||||17
1734019780000|2024-12-12 16:09:40|||||||||20
1734019790000|2024-12-12 16:09:50|||||||||2
1734019800000|2024-12-12 16:10:00|||||||||4
1734019810000|2024-12-12 16:10:10|||||||||4
1734019820000|2024-12-12 16:10:20|||||||||143
1734019830000|2024-12-12 16:10:30|||||||||26
1734019840000|2024-12-12 16:10:40|||||||||4
1734019850000|2024-12-12 16:10:50|||||||||2
1734019860000|2024-12-12 16:11:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|77
1734019870000|2024-12-12 16:11:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|5
1734019880000|2024-12-12 16:11:20|||||||||3
1734019890000|2024-12-12 16:11:30|||||||||2
1734019900000|2024-12-12 16:11:40|||||||||2
1734019910000|2024-12-12 16:11:50|||||||||89
1734019920000|2024-12-12 16:12:00|||||||||21
1734019930000|2024-12-12 16:12:10|||||||||3
1734019940000|2024-12-12 16:12:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|149
1734019950000|2024-12-12 16:12:30|||||||||6
1734019960000|2024-12-12 16:12:40|||||||||57
1734019970000|2024-12-12 16:12:50|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|102
1734019980000|2024-12-12 16:13:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|10
1734019990000|2024-12-12 16:13:10|||||||||2
1734020000000|2024-12-12 16:13:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|13
1734020010000|2024-12-12 16:13:30|146.67||146.67||146.67||146.67||7
1734020020000|2024-12-12 16:13:40|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|14
1734020030000|2024-12-12 16:13:50|||||||||2
1734020040000|2024-12-12 16:14:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|65
1734020050000|2024-12-12 16:14:10|||||||||3
1734020060000|2024-12-12 16:14:20||146.54||146.54||146.54||146.54|30
1734020070000|2024-12-12 16:14:30||146.59||146.59||146.59||146.59|3
1734020080000|2024-12-12 16:14:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|38
1734020090000|2024-12-12 16:14:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|21
1734020100000|2024-12-12 16:15:00|||||||||3
1734020110000|2024-12-12 16:15:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|253
1734020120000|2024-12-12 16:15:20|||||||||2
1734020130000|2024-12-12 16:15:30|||||||||3
1734020140000|2024-12-12 16:15:40|||||||||113
1734020150000|2024-12-12 16:15:50|||||||||2
1734020160000|2024-12-12 16:16:00|||||||||31
1734020170000|2024-12-12 16:16:10|||||||||136
1734020180000|2024-12-12 16:16:20|||||||||23
1734020190000|2024-12-12 16:16:30|||||||||2
1734020200000|2024-12-12 16:16:40|||||||||6
1734020210000|2024-12-12 16:16:50|||||||||70
1734020220000|2024-12-12 16:17:00|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|461
1734020230000|2024-12-12 16:17:10|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|46
1734020240000|2024-12-12 16:17:20|||||||||4
1734020250000|2024-12-12 16:17:30|||||||||1
1734020260000|2024-12-12 16:17:40|||||||||15
1734020270000|2024-12-12 16:17:50|||||||||4
1734020280000|2024-12-12 16:18:00|||||||||3
1734020290000|2024-12-12 16:18:10|||||||||14
1734020300000|2024-12-12 16:18:20|||||||||3
1734020310000|2024-12-12 16:18:30|||||||||3
1734020320000|2024-12-12 16:18:40|||||||||17
1734020330000|2024-12-12 16:18:50|||||||||3
1734020340000|2024-12-12 16:19:00|||||||||172
1734020350000|2024-12-12 16:19:10|||||||||3
1734020360000|2024-12-12 16:19:20|||||||||49
1734020370000|2024-12-12 16:19:30|||||||||143
1734020380000|2024-12-12 16:19:40|||||||||4
1734020390000|2024-12-12 16:19:50|||||||||4
1734020400000|2024-12-12 16:20:00|||||||||389
1734020410000|2024-12-12 16:20:10|||||||||2
1734020420000|2024-12-12 16:20:20|||||||||65
1734020430000|2024-12-12 16:20:30|||||||||183
1734020440000|2024-12-12 16:20:40|||||||||2
1734020450000|2024-12-12 16:20:50|||||||||5
1734020460000|2024-12-12 16:21:00|||||||||3
1734020470000|2024-12-12 16:21:10|||||||||17
1734020480000|2024-12-12 16:21:20|||||||||3
1734020490000|2024-12-12 16:21:30|||||||||62
1734020500000|2024-12-12 16:21:40|||||||||4018
1734020510000|2024-12-12 16:21:50|||||||||86
1734020520000|2024-12-12 16:22:00|||||||||167
1734020530000|2024-12-12 16:22:10|||||||||6
1734020540000|2024-12-12 16:22:20|||||||||23
1734020550000|2024-12-12 16:22:30|||||||||4
1734020560000|2024-12-12 16:22:40|||||||||4
1734020570000|2024-12-12 16:22:50|||||||||5
1734020580000|2024-12-12 16:23:00|||||||||5
1734020590000|2024-12-12 16:23:10|||||||||31
1734020600000|2024-12-12 16:23:20|||||||||3
1734020610000|2024-12-12 16:23:30|||||||||4
1734020620000|2024-12-12 16:23:40|||||||||4
1734020630000|2024-12-12 16:23:50|||||||||18
1734020640000|2024-12-12 16:24:00|||||||||4
1734020650000|2024-12-12 16:24:10|||||||||31
1734020660000|2024-12-12 16:24:20|||||||||4
1734020670000|2024-12-12 16:24:30|||||||||1
1734020680000|2024-12-12 16:24:40|||||||||2
1734020690000|2024-12-12 16:24:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|546
1734020700000|2024-12-12 16:25:00|||||||||23
1734020710000|2024-12-12 16:25:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|495
1734020720000|2024-12-12 16:25:20|||||||||2
1734020730000|2024-12-12 16:25:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|378
1734020740000|2024-12-12 16:25:40|||||||||132
1734020750000|2024-12-12 16:25:50|||||||||16
1734020760000|2024-12-12 16:26:00|||||||||304
1734020770000|2024-12-12 16:26:10|||||||||3
1734020780000|2024-12-12 16:26:20|||||||||29
1734020790000|2024-12-12 16:26:30|||||||||14
1734020800000|2024-12-12 16:26:40|||||||||868
1734020810000|2024-12-12 16:26:50|||||||||167
1734020820000|2024-12-12 16:27:00|||||||||2
1734020830000|2024-12-12 16:27:10|||||||||3
1734020840000|2024-12-12 16:27:20|||||||||1
1734020850000|2024-12-12 16:27:30|||||||||105
1734020860000|2024-12-12 16:27:40|||||||||20
1734020870000|2024-12-12 16:27:50|||||||||75
1734020880000|2024-12-12 16:28:00|||||||||29
1734020890000|2024-12-12 16:28:10|||||||||56
1734020900000|2024-12-12 16:28:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|73
1734020910000|2024-12-12 16:28:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|554
1734020920000|2024-12-12 16:28:40|||||||||150
1734020930000|2024-12-12 16:28:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|1076
1734020940000|2024-12-12 16:29:00|||||||||1595
1734020950000|2024-12-12 16:29:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|1234
1734020960000|2024-12-12 16:29:20|||||||||106
1734020970000|2024-12-12 16:29:30|||||||||21
1734020980000|2024-12-12 16:29:40|||||||||118
1734020990000|2024-12-12 16:29:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|827
1734021000000|2024-12-12 16:30:00|||||||||549
1734021010000|2024-12-12 16:30:10|||||||||84
1734021020000|2024-12-12 16:30:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|132
1734021030000|2024-12-12 16:30:30|||||||||18
1734021040000|2024-12-12 16:30:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|244
1734021050000|2024-12-12 16:30:50|||||||||22
1734021060000|2024-12-12 16:31:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|179
1734021070000|2024-12-12 16:31:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|50
1734021080000|2024-12-12 16:31:20|||||||||89
1734021090000|2024-12-12 16:31:30|||||||||48
1734021100000|2024-12-12 16:31:40|||||||||115
1734021110000|2024-12-12 16:31:50|||||||||610
1734021120000|2024-12-12 16:32:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|354
1734021130000|2024-12-12 16:32:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|782
1734021140000|2024-12-12 16:32:20|||||||||9
1734021150000|2024-12-12 16:32:30|||||||||220
1734021160000|2024-12-12 16:32:40|||||||||29
1734021170000|2024-12-12 16:32:50|||||||||79
1734021180000|2024-12-12 16:33:00|||||||||26
1734021190000|2024-12-12 16:33:10|||||||||41
1734021200000|2024-12-12 16:33:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|140
1734021210000|2024-12-12 16:33:30|||||||||372
1734021220000|2024-12-12 16:33:40|||||||||9
1734021230000|2024-12-12 16:33:50|||||||||570
1734021240000|2024-12-12 16:34:00|||||||||17
1734021250000|2024-12-12 16:34:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|155
1734021260000|2024-12-12 16:34:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|544
1734021270000|2024-12-12 16:34:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1249
1734021280000|2024-12-12 16:34:40|||||||||237
1734021290000|2024-12-12 16:34:50|146.82||146.77||146.82||146.77||974
1734021300000|2024-12-12 16:35:00|||||||||84
1734021310000|2024-12-12 16:35:10|||||||||148
1734021320000|2024-12-12 16:35:20|||||||||2
1734021330000|2024-12-12 16:35:30|||||||||262
1734021340000|2024-12-12 16:35:40|||||||||26
1734021350000|2024-12-12 16:35:50|||||||||3
1734021360000|2024-12-12 16:36:00|||||||||5
1734021370000|2024-12-12 16:36:10|||||||||2
1734021380000|2024-12-12 16:36:20|||||||||2
1734021390000|2024-12-12 16:36:30|||||||||3
1734021400000|2024-12-12 16:36:40|||||||||1
1734021410000|2024-12-12 16:36:50|||||||||3
1734021420000|2024-12-12 16:37:00|||||||||5
1734021430000|2024-12-12 16:37:10|||||||||179
1734021440000|2024-12-12 16:37:20|||||||||1
1734021450000|2024-12-12 16:37:30|||||||||27
1734021460000|2024-12-12 16:37:40|||||||||14
1734021470000|2024-12-12 16:37:50|||||||||2
1734021480000|2024-12-12 16:38:00|||||||||2
1734021490000|2024-12-12 16:38:10|||||||||2
1734021500000|2024-12-12 16:38:20|||||||||19
1734021510000|2024-12-12 16:38:30|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|384
1734021520000|2024-12-12 16:38:40|||||||||15
1734021530000|2024-12-12 16:38:50|||||||||3
1734021540000|2024-12-12 16:39:00|||||||||3
1734021550000|2024-12-12 16:39:10|||||||||17
1734021560000|2024-12-12 16:39:20|||||||||1
1734021570000|2024-12-12 16:39:30|||||||||3
1734021580000|2024-12-12 16:39:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|17
1734021590000|2024-12-12 16:39:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|32
1734021600000|2024-12-12 16:40:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|253
1734021610000|2024-12-12 16:40:10|||||||||18
1734021620000|2024-12-12 16:40:20|||||||||3
1734021630000|2024-12-12 16:40:30|||||||||1
1734021640000|2024-12-12 16:40:40|||||||||2
1734021650000|2024-12-12 16:40:50|||||||||13
1734021660000|2024-12-12 16:41:00|||||||||38
1734021670000|2024-12-12 16:41:10|||||||||62
1734021680000|2024-12-12 16:41:20|||||||||149
1734021690000|2024-12-12 16:41:30|||||||||2
1734021700000|2024-12-12 16:41:40|||||||||4
1734021710000|2024-12-12 16:41:50|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|61
1734021720000|2024-12-12 16:42:00||146.54||146.54||146.54||146.54|2
1734021730000|2024-12-12 16:42:10|||||||||2
1734021740000|2024-12-12 16:42:20|||||||||2
1734021760000|2024-12-12 16:42:40|||||||||2
1734021770000|2024-12-12 16:42:50|||||||||2
1734021780000|2024-12-12 16:43:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|117
1734021790000|2024-12-12 16:43:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1734021800000|2024-12-12 16:43:20|||||||||2
1734021810000|2024-12-12 16:43:30|||||||||13
1734021820000|2024-12-12 16:43:40|||||||||1
1734021830000|2024-12-12 16:43:50|||||||||1
1734021840000|2024-12-12 16:44:00|||||||||4
1734021850000|2024-12-12 16:44:10|||||||||4
1734021860000|2024-12-12 16:44:20|||||||||1
1734021870000|2024-12-12 16:44:30|||||||||3
1734021880000|2024-12-12 16:44:40|||||||||2
1734021890000|2024-12-12 16:44:50|||||||||2
1734021910000|2024-12-12 16:45:10|||||||||4
1734021920000|2024-12-12 16:45:20|||||||||2
1734021930000|2024-12-12 16:45:30|||||||||37
1734021940000|2024-12-12 16:45:40|||||||||71
1734021950000|2024-12-12 16:45:50|||||||||2
1734021960000|2024-12-12 16:46:00|||||||||3
1734021980000|2024-12-12 16:46:20|||||||||3
1734021990000|2024-12-12 16:46:30|||||||||134
1734022000000|2024-12-12 16:46:40|||||||||103
1734022020000|2024-12-12 16:47:00|||||||||3
1734022030000|2024-12-12 16:47:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|125
1734022050000|2024-12-12 16:47:30|||||||||1
1734022060000|2024-12-12 16:47:40|||||||||1
1734022070000|2024-12-12 16:47:50|||||||||6
1734022080000|2024-12-12 16:48:00|||||||||2
1734022090000|2024-12-12 16:48:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|81
1734022100000|2024-12-12 16:48:20||146.49||146.54||146.54||146.49|18
1734022110000|2024-12-12 16:48:30||146.49||146.54||146.54||146.49|14
1734022160000|2024-12-12 16:49:20|||||||||1
1734022170000|2024-12-12 16:49:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|52
1734022210000|2024-12-12 16:50:10||146.54||146.59||146.59||146.54|101
1734022220000|2024-12-12 16:50:20|||||||||25
1734022230000|2024-12-12 16:50:30|||||||||54
1734022240000|2024-12-12 16:50:40|||||||||25
1734022260000|2024-12-12 16:51:00||146.54||146.54||146.54||146.54|47
1734022280000|2024-12-12 16:51:20|146.62||146.62||146.62||146.62||0
1734022330000|2024-12-12 16:52:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|35
1734022340000|2024-12-12 16:52:20||146.54||146.54||146.59||146.54|13
1734022360000|2024-12-12 16:52:40|146.62||146.62||146.62||146.62||0
1734022380000|2024-12-12 16:53:00|||||||||15
1734022390000|2024-12-12 16:53:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|59
1734022410000|2024-12-12 16:53:30|||||||||3
1734022440000|2024-12-12 16:54:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|27
1734022450000|2024-12-12 16:54:10|146.67||146.67||146.67||146.67||4
1734022460000|2024-12-12 16:54:20|146.62||146.62||146.62||146.62||0
1734022480000|2024-12-12 16:54:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1734022490000|2024-12-12 16:54:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|45
1734022510000|2024-12-12 16:55:10|||||||||67
1734022530000|2024-12-12 16:55:30|||||||||3
1734022610000|2024-12-12 16:56:50|||||||||24
1734022620000|2024-12-12 16:57:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1734022660000|2024-12-12 16:57:40|||||||||6
1734022670000|2024-12-12 16:57:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|15
1734022700000|2024-12-12 16:58:20|146.67||146.67||146.67||146.67||171
1734022710000|2024-12-12 16:58:30|146.62||146.62||146.67||146.62||69
1734022720000|2024-12-12 16:58:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|147
1734022880000|2024-12-12 17:01:20||146.54||146.59||146.59||146.54|196
1734022950000|2024-12-12 17:02:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1734023090000|2024-12-12 17:04:50|||||||||9
1734023100000|2024-12-12 17:05:00||146.59||146.64||146.64||146.59|17
1734023160000|2024-12-12 17:06:00|||||||||283
1734023180000|2024-12-12 17:06:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|429
1734023240000|2024-12-12 17:07:20|||||||||15
1734023360000|2024-12-12 17:09:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|49
1734023410000|2024-12-12 17:10:10|||||||||520
1734023420000|2024-12-12 17:10:20|146.87||146.87||146.87||146.82||119
1734023430000|2024-12-12 17:10:30|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|14
1734023440000|2024-12-12 17:10:40||146.74||146.74||146.79||146.74|124
1734023450000|2024-12-12 17:10:50||146.79||146.79||146.79||146.79|0
1734023460000|2024-12-12 17:11:00||146.74||146.74||146.74||146.74|14
1734023470000|2024-12-12 17:11:10||146.79||146.74||146.79||146.74|0
1734023480000|2024-12-12 17:11:20||146.79||146.79||146.79||146.79|0
1734023560000|2024-12-12 17:12:40||146.74||146.79||146.79||146.74|7
1734023640000|2024-12-12 17:14:00|||||||||2
1734023660000|2024-12-12 17:14:20|||||||||315
1734023700000|2024-12-12 17:15:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|115
1734023810000|2024-12-12 17:16:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|47
1734023870000|2024-12-12 17:17:50|||||||||28
1734023940000|2024-12-12 17:19:00||146.84||146.89||146.89||146.84|17
1734023960000|2024-12-12 17:19:20|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|231
1734023970000|2024-12-12 17:19:30||146.84||146.84||146.84||146.84|0
1734023980000|2024-12-12 17:19:40||146.89||146.84||146.89||146.84|0
1734023990000|2024-12-12 17:19:50|146.92||146.92||146.92||146.92||0
1734024110000|2024-12-12 17:21:50||146.79||146.79||146.79||146.79|11
1734024120000|2024-12-12 17:22:00|146.87||146.87||146.87||146.87||0
1734024160000|2024-12-12 17:22:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|62
1734024170000|2024-12-12 17:22:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|22
1734024360000|2024-12-12 17:26:00|||||||||40
1734024390000|2024-12-12 17:26:30|||||||||40
1734024400000|2024-12-12 17:26:40|146.92||146.92||146.92||146.92||40
1734024410000|2024-12-12 17:26:50|146.87||146.87||146.92||146.87||0
1734024450000|2024-12-12 17:27:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|44
1734024510000|2024-12-12 17:28:30|||||||||43
1734024600000|2024-12-12 17:30:00||146.79||146.84||146.84||146.79|44
1734024620000|2024-12-12 17:30:20|||||||||23
1734024730000|2024-12-12 17:32:10||146.79||146.79||146.79||146.79|14
1734024740000|2024-12-12 17:32:20||146.84||146.84||146.84||146.84|0
1734024780000|2024-12-12 17:33:00||146.79||146.79||146.79||146.79|11
1734024790000|2024-12-12 17:33:10||146.84||146.84||146.84||146.79|11
1734024810000|2024-12-12 17:33:30||146.79||146.84||146.84||146.79|0
1734024860000|2024-12-12 17:34:20||146.79||146.84||146.84||146.79|0
1734024950000|2024-12-12 17:35:50||146.79||146.79||146.84||146.79|11
1734024960000|2024-12-12 17:36:00|146.87||146.87||146.87||146.87||0
1734025040000|2024-12-12 17:37:20|||||||||6
1734025150000|2024-12-12 17:39:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|85
1734025160000|2024-12-12 17:39:20|146.92||146.92||146.92||146.92||0
1734025170000|2024-12-12 17:39:30|146.87||146.87||146.87||146.87||0
1734025180000|2024-12-12 17:39:40|146.92||146.92||146.92||146.92||0
1734025190000|2024-12-12 17:39:50|146.87||146.87||146.87||146.87||0
1734025260000|2024-12-12 17:41:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1734025390000|2024-12-12 17:43:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|27
1734025420000|2024-12-12 17:43:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|17
1734025500000|2024-12-12 17:45:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|15
1734025530000|2024-12-12 17:45:30||146.74||146.79||146.79||146.74|15
1734025560000|2024-12-12 17:46:00|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|16
1734025570000|2024-12-12 17:46:10||146.79||146.74||146.79||146.74|3
1734025580000|2024-12-12 17:46:20|146.82||146.82||146.87||146.82||0
1734025590000|2024-12-12 17:46:30|146.87||146.82||146.87||146.82||0
1734025600000|2024-12-12 17:46:40|146.87||146.87||146.87||146.82||0
1734025610000|2024-12-12 17:46:50|146.82||146.82||146.87||146.82||0
1734025620000|2024-12-12 17:47:00|146.87||146.82||146.87||146.82||0
1734025670000|2024-12-12 17:47:50||146.69||146.74||146.74||146.69|14
1734025680000|2024-12-12 17:48:00||146.69||146.74||146.74||146.69|2
1734025710000|2024-12-12 17:48:30||146.69||146.74||146.74||146.69|0
1734025720000|2024-12-12 17:48:40||146.69||146.74||146.74||146.69|0
1734025730000|2024-12-12 17:48:50||146.69||146.74||146.74||146.69|0
1734025740000|2024-12-12 17:49:00||146.69||146.74||146.74||146.69|0
1734025750000|2024-12-12 17:49:10||146.69||146.74||146.74||146.69|0
1734025770000|2024-12-12 17:49:30||146.69||146.74||146.74||146.69|0
1734025850000|2024-12-12 17:50:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1734025970000|2024-12-12 17:52:50||146.64||146.64||146.64||146.64|0
1734025980000|2024-12-12 17:53:00|146.72||146.72||146.72||146.72||0
1734026010000|2024-12-12 17:53:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|20
1734026100000|2024-12-12 17:55:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|16
1734026270000|2024-12-12 17:57:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|14
1734026300000|2024-12-12 17:58:20|||||||||2
1734026560000|2024-12-12 18:02:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734026730000|2024-12-12 18:05:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|7
1734026940000|2024-12-12 18:09:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1734027080000|2024-12-12 18:11:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|19
1734027200000|2024-12-12 18:13:20|146.92||146.92||146.92||146.92||9
1734027230000|2024-12-12 18:13:50|146.87||146.87||146.87||146.87||0
1734027240000|2024-12-12 18:14:00|146.92||146.92||146.92||146.92||0
1734027260000|2024-12-12 18:14:20|146.87||146.87||146.87||146.87||42
1734027450000|2024-12-12 18:17:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|18
1734027500000|2024-12-12 18:18:20|||||||||1
1734027640000|2024-12-12 18:20:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1734027670000|2024-12-12 18:21:10||146.84||146.84||146.84||146.84|11
1734027680000|2024-12-12 18:21:20||146.89||146.89||146.89||146.84|8
1734027690000|2024-12-12 18:21:30||146.84||146.89||146.89||146.84|24
1734027710000|2024-12-12 18:21:50||146.84||146.84||146.89||146.84|21
1734027720000|2024-12-12 18:22:00||146.89||146.89||146.89||146.84|0
1734027730000|2024-12-12 18:22:10||146.84||146.89||146.89||146.84|0
1734027950000|2024-12-12 18:25:50||146.84||146.89||146.89||146.84|0
1734027960000|2024-12-12 18:26:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1734028080000|2024-12-12 18:28:00||146.79||146.79||146.79||146.79|0
1734028090000|2024-12-12 18:28:10||146.84||146.84||146.84||146.84|0
1734028140000|2024-12-12 18:29:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1734028170000|2024-12-12 18:29:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|57
1734028300000|2024-12-12 18:31:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|13
1734028310000|2024-12-12 18:31:50||146.79||146.84||146.84||146.79|0
1734028360000|2024-12-12 18:32:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1734028370000|2024-12-12 18:32:50|146.92||146.92||146.92||146.92||14
1734028380000|2024-12-12 18:33:00|146.87||146.87||146.87||146.87||0
1734028390000|2024-12-12 18:33:10|146.92||146.92||146.92||146.92||0
1734028410000|2024-12-12 18:33:30|146.87||146.92||146.92||146.87||0
1734028450000|2024-12-12 18:34:10|146.87||146.87||146.87||146.87||0
1734028470000|2024-12-12 18:34:30|146.92||146.87||146.92||146.87||0
1734028480000|2024-12-12 18:34:40|146.92||146.92||146.92||146.87||0
1734028490000|2024-12-12 18:34:50|146.87||146.87||146.87||146.87||0
1734028500000|2024-12-12 18:35:00||146.74||146.74||146.74||146.74|249
1734028510000|2024-12-12 18:35:10|146.82||146.82||146.82||146.82||0
1734028620000|2024-12-12 18:37:00|146.87||146.87||146.87||146.87||13
1734028680000|2024-12-12 18:38:00|146.82||146.82||146.82||146.82||0
1734028750000|2024-12-12 18:39:10|||||||||1010
1734028760000|2024-12-12 18:39:20|||||||||158
1734028770000|2024-12-12 18:39:30|146.87||146.87||146.87||146.87||14
1734028780000|2024-12-12 18:39:40|||||||||1000
1734028790000|2024-12-12 18:39:50|||||||||1716
1734028810000|2024-12-12 18:40:10||146.79||146.79||146.79||146.79|0
1734028860000|2024-12-12 18:41:00||146.74||146.74||146.74||146.74|0
1734028890000|2024-12-12 18:41:30|146.82||146.82||146.82||146.82||0
1734029260000|2024-12-12 18:47:40|146.87||146.87||146.87||146.87||34
1734029280000|2024-12-12 18:48:00|146.82||146.82||146.82||146.82||0
1734029340000|2024-12-12 18:49:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|29
1734029350000|2024-12-12 18:49:10||146.74||146.74||146.74||146.74|0
1734029360000|2024-12-12 18:49:20||146.79||146.79||146.79||146.79|0
1734029400000|2024-12-12 18:50:00|146.92||146.92||146.92||146.92||17
1734029420000|2024-12-12 18:50:20|146.87||146.92||146.92||146.87||0
1734029430000|2024-12-12 18:50:30|146.87||146.87||146.87||146.87||0
1734029510000|2024-12-12 18:51:50||146.74||146.74||146.74||146.74|0
1734029520000|2024-12-12 18:52:00||146.79||146.79||146.79||146.79|0
1734029550000|2024-12-12 18:52:30||146.74||146.74||146.74||146.74|0
1734029560000|2024-12-12 18:52:40|146.82||146.82||146.82||146.82||0
1734029580000|2024-12-12 18:53:00|146.87||146.87||146.87||146.87||6
1734029590000|2024-12-12 18:53:10||146.79||146.79||146.79||146.79|0
1734029740000|2024-12-12 18:55:40||146.74||146.74||146.74||146.74|0
1734029760000|2024-12-12 18:56:00||146.79||146.79||146.79||146.74|0
1734029840000|2024-12-12 18:57:20|146.92||146.92||146.92||146.92||45
1734029920000|2024-12-12 18:58:40|146.87||146.87||146.87||146.87||0
1734029960000|2024-12-12 18:59:20||146.74||146.74||146.74||146.74|5
1734030010000|2024-12-12 19:00:10|146.82||146.82||146.82||146.82||0
1734030050000|2024-12-12 19:00:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|130
1734030060000|2024-12-12 19:01:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734030220000|2024-12-12 19:03:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1734030360000|2024-12-12 19:06:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|46
1734030430000|2024-12-12 19:07:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|117
1734030770000|2024-12-12 19:12:50||146.74||146.74||146.74||146.74|54
1734030780000|2024-12-12 19:13:00|146.82||146.82||146.82||146.82||0
1734030970000|2024-12-12 19:16:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1734031120000|2024-12-12 19:18:40|||||||||39
1734031320000|2024-12-12 19:22:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1734031350000|2024-12-12 19:22:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|13
1734031530000|2024-12-12 19:25:30||146.59||146.59||146.59||146.59|2
1734031550000|2024-12-12 19:25:50||146.64||146.64||146.64||146.64|0
1734031580000|2024-12-12 19:26:20|||||||||30
1734031650000|2024-12-12 19:27:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1734031700000|2024-12-12 19:28:20||146.64||146.64||146.64||146.64|14
1734031710000|2024-12-12 19:28:30|146.72||146.72||146.72||146.72||0
1734032030000|2024-12-12 19:33:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|18
1734032080000|2024-12-12 19:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1734032260000|2024-12-12 19:37:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|21
1734032460000|2024-12-12 19:41:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1734032470000|2024-12-12 19:41:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1734032580000|2024-12-12 19:43:00||146.64||146.64||146.64||146.64|3
1734032590000|2024-12-12 19:43:10|146.72||146.72||146.72||146.72||0
1734032640000|2024-12-12 19:44:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|11
1734032900000|2024-12-12 19:48:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1734032960000|2024-12-12 19:49:20||146.59||146.59||146.59||146.59|0
1734032990000|2024-12-12 19:49:50||146.64||146.64||146.64||146.64|0
1734033120000|2024-12-12 19:52:00||146.59||146.59||146.64||146.59|0
1734033150000|2024-12-12 19:52:30||146.64||146.64||146.64||146.64|0
1734033190000|2024-12-12 19:53:10|146.77||146.77||146.77||146.77||6
1734033220000|2024-12-12 19:53:40|146.72||146.72||146.72||146.72||0
1734033310000|2024-12-12 19:55:10|||||||||5
1734033320000|2024-12-12 19:55:20|146.77||146.77||146.77||146.77||0
1734033400000|2024-12-12 19:56:40|146.72||146.72||146.72||146.72||0
1734033410000|2024-12-12 19:56:50|146.77||146.77||146.77||146.77||0
1734033450000|2024-12-12 19:57:30|146.72||146.72||146.72||146.72||0
1734033600000|2024-12-12 20:00:00||146.59||146.64||146.64||146.59|52
1734033610000|2024-12-12 20:00:10||146.59||146.59||146.59||146.59|45
1734033630000|2024-12-12 20:00:30||146.64||146.59||146.64||146.59|42
1734033660000|2024-12-12 20:01:00|146.67||146.67||146.67||146.67||0
1734033670000|2024-12-12 20:01:10||146.54||146.54||146.54||146.54|42
1734033760000|2024-12-12 20:02:40||146.59||146.59||146.59||146.59|0
1734033800000|2024-12-12 20:03:20||146.54||146.54||146.54||146.54|7
1734033940000|2024-12-12 20:05:40||146.59||146.59||146.59||146.59|43
1734034010000|2024-12-12 20:06:50|||||||||2
1734034020000|2024-12-12 20:07:00|146.72||146.72||146.72||146.72||8
1734034080000|2024-12-12 20:08:00||146.64||146.64||146.64||146.64|0
1734034110000|2024-12-12 20:08:30||146.59||146.59||146.59||146.59|6
1734034320000|2024-12-12 20:12:00||146.64||146.64||146.64||146.64|0
1734034340000|2024-12-12 20:12:20||146.59||146.59||146.59||146.59|3
1734034350000|2024-12-12 20:12:30|146.67||146.67||146.67||146.67||0
1734034440000|2024-12-12 20:14:00|146.72||146.72||146.72||146.72||9
1734034500000|2024-12-12 20:15:00||146.64||146.59||146.64||146.59|0
1734034530000|2024-12-12 20:15:30||146.64||146.64||146.64||146.64|0
1734034560000|2024-12-12 20:16:00||146.59||146.59||146.59||146.59|1
1734034650000|2024-12-12 20:17:30||146.64||146.64||146.64||146.64|0
1734034670000|2024-12-12 20:17:50|||||||||42
1734034680000|2024-12-12 20:18:00|146.77||146.77||146.77||146.77||5
1734034700000|2024-12-12 20:18:20||146.69||146.69||146.69||146.69|0
1734034710000|2024-12-12 20:18:30||146.64||146.64||146.64||146.64|0
1734034770000|2024-12-12 20:19:30|146.72||146.72||146.72||146.72||0
1734034800000|2024-12-12 20:20:00||146.59||146.59||146.59||146.59|22
1734034840000|2024-12-12 20:20:40||146.64||146.64||146.64||146.64|0
1734034900000|2024-12-12 20:21:40||146.59||146.59||146.59||146.59|0
1734034920000|2024-12-12 20:22:00||146.64||146.64||146.64||146.64|0
1734035100000|2024-12-12 20:25:00|||||||||45
1734035320000|2024-12-12 20:28:40||146.59||146.59||146.59||146.59|3
1734035340000|2024-12-12 20:29:00||146.64||146.64||146.64||146.64|0
1734035780000|2024-12-12 20:36:20|146.77||146.77||146.77||146.77||7
1734035800000|2024-12-12 20:36:40||146.69||146.69||146.69||146.69|0
1734035940000|2024-12-12 20:39:00||146.64||146.64||146.64||146.64|7
1734035960000|2024-12-12 20:39:20|146.72||146.72||146.72||146.72||0
1734036000000|2024-12-12 20:40:00|146.77||146.77||146.77||146.77||29
1734036010000|2024-12-12 20:40:10|146.72||146.77||146.77||146.72||0
1734036040000|2024-12-12 20:40:40||146.69||146.69||146.69||146.69|0
1734036220000|2024-12-12 20:43:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1734036230000|2024-12-12 20:43:50|146.77||146.77||146.77||146.77||0
1734036240000|2024-12-12 20:44:00||146.69||146.69||146.69||146.69|0
1734036300000|2024-12-12 20:45:00||146.64||146.69||146.69||146.64|0
1734036360000|2024-12-12 20:46:00||146.64||146.64||146.64||146.64|21
1734036410000|2024-12-12 20:46:50||146.69||146.69||146.69||146.69|30
1734036440000|2024-12-12 20:47:20|||||||||2
1734036460000|2024-12-12 20:47:40|||||||||6
1734036470000|2024-12-12 20:47:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1734036480000|2024-12-12 20:48:00|146.77||146.77||146.77||146.77||6
1734036620000|2024-12-12 20:50:20||146.69||146.69||146.69||146.69|0
1734036650000|2024-12-12 20:50:50||146.64||146.64||146.64||146.64|19
1734036660000|2024-12-12 20:51:00|||||||||2
1734036680000|2024-12-12 20:51:20|146.72||146.72||146.72||146.72||0
1734036690000|2024-12-12 20:51:30||146.59||146.59||146.59||146.59|18
1734036720000|2024-12-12 20:52:00|146.67||146.67||146.67||146.67||24
1734036760000|2024-12-12 20:52:40|146.72||146.72||146.72||146.72||16
1734036780000|2024-12-12 20:53:00||146.64||146.64||146.64||146.64|0
1734036880000|2024-12-12 20:54:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|63
1734036910000|2024-12-12 20:55:10||146.54||146.54||146.54||146.54|70
1734036920000|2024-12-12 20:55:20|146.62||146.67||146.67||146.62||12
1734036960000|2024-12-12 20:56:00|146.62||146.67||146.67||146.62||0
1734036970000|2024-12-12 20:56:10|146.62||146.67||146.67||146.62||0
1734036980000|2024-12-12 20:56:20|146.62||146.62||146.62||146.62||0
1734037020000|2024-12-12 20:57:00||146.49||146.49||146.49||146.49|34
1734037040000|2024-12-12 20:57:20||146.54||146.54||146.54||146.49|0
1734037080000|2024-12-12 20:58:00|||||||||1
1734037140000|2024-12-12 20:59:00||146.49||146.54||146.54||146.49|25
1734037150000|2024-12-12 20:59:10|||||||||16
1734037180000|2024-12-12 20:59:40||146.49||146.54||146.54||146.49|1
1734037190000|2024-12-12 20:59:50||146.49||146.49||146.49||146.49|0
1734073290000|2024-12-13 07:01:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1734073300000|2024-12-13 07:01:40|||||||||11
1734073310000|2024-12-13 07:01:50|146.77||146.77||146.77||146.77||0
1734073330000|2024-12-13 07:02:10|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|1
1734073450000|2024-12-13 07:04:10|146.67|146.54|146.67|146.54|146.67|146.54|146.67|146.54|0
1734073790000|2024-12-13 07:09:50|146.72|146.59|146.72|146.64|146.72|146.64|146.72|146.59|1
1734073800000|2024-12-13 07:10:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|6
1734073820000|2024-12-13 07:10:20||146.54||146.54||146.59||146.54|1
1734074030000|2024-12-13 07:13:50||146.59||146.54||146.59||146.54|6
1734074050000|2024-12-13 07:14:10|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|0
1734074070000|2024-12-13 07:14:30||146.64||146.59||146.64||146.59|11
1734074150000|2024-12-13 07:15:50|146.67||146.67||146.67||146.67||0
1734074190000|2024-12-13 07:16:30||146.54||146.54||146.54||146.54|1
1734074250000|2024-12-13 07:17:30|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|0
1734074260000|2024-12-13 07:17:40|146.67||146.67||146.67||146.67||0
1734074270000|2024-12-13 07:17:50|146.72||146.72||146.72||146.72||0
1734074390000|2024-12-13 07:19:50|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|0
1734074410000|2024-12-13 07:20:10|146.72||146.77||146.77||146.72||0
1734074560000|2024-12-13 07:22:40||146.69||146.69||146.69||146.69|0
1734074580000|2024-12-13 07:23:00|146.82||146.82||146.82||146.82||0
1734074600000|2024-12-13 07:23:20|146.77||146.77||146.77||146.77||0
1734074640000|2024-12-13 07:24:00|146.82||146.82||146.82||146.82||0
1734074650000|2024-12-13 07:24:10|146.77||146.82||146.82||146.77||0
1734074720000|2024-12-13 07:25:20|||||||||5461
1734074790000|2024-12-13 07:26:30|146.87|146.74|146.87|146.74|146.87|146.74|146.87|146.74|0
1734074830000|2024-12-13 07:27:10|146.92|146.79|146.92|146.79|146.92|146.79|146.92|146.79|0
1734074860000|2024-12-13 07:27:40||146.84||146.84||146.84||146.84|0
1734074870000|2024-12-13 07:27:50||146.79||146.79||146.79||146.79|9
1734074880000|2024-12-13 07:28:00||146.84||146.79||146.84||146.79|8
1734074890000|2024-12-13 07:28:10|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|0
1734074920000|2024-12-13 07:28:40|146.92||146.92||146.92||146.92||0
1734074980000|2024-12-13 07:29:40|||||||||261
1734075000000|2024-12-13 07:30:00|146.97|146.84|146.97|146.89|146.97|146.89|146.97|146.84|0
1734075030000|2024-12-13 07:30:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|13
1734075040000|2024-12-13 07:30:40|146.97||146.97||146.97||146.97||0
1734075050000|2024-12-13 07:30:50|146.92||146.92||146.92||146.92||0
1734075060000|2024-12-13 07:31:00|146.97||146.97||146.97||146.97||0
1734075070000|2024-12-13 07:31:10|146.92||146.92||146.97||146.92||0
1734075080000|2024-12-13 07:31:20|146.97||146.97||146.97||146.97||0
1734075120000|2024-12-13 07:32:00||146.89||146.89||146.89||146.89|0
1734075130000|2024-12-13 07:32:10||146.84||146.84||146.84||146.84|0
1734075160000|2024-12-13 07:32:40|146.92||146.92||146.92||146.92||52
1734075210000|2024-12-13 07:33:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|50
1734075270000|2024-12-13 07:34:30||146.74||146.74||146.74||146.74|13
1734075290000|2024-12-13 07:34:50||146.79||146.79||146.79||146.79|0
1734075300000|2024-12-13 07:35:00|146.92||146.92||146.92||146.92||0
1734075330000|2024-12-13 07:35:30|146.87||146.92||146.92||146.87||0
1734075340000|2024-12-13 07:35:40|146.87||146.92||146.92||146.87||0
1734075410000|2024-12-13 07:36:50|146.87||146.87||146.87||146.87||0
1734075480000|2024-12-13 07:38:00||146.74||146.74||146.74||146.74|0
1734075640000|2024-12-13 07:40:40|146.82|146.69|146.82|146.69|146.82|146.69|146.82|146.69|0
1734075680000|2024-12-13 07:41:20|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|2
1734075880000|2024-12-13 07:44:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1734075890000|2024-12-13 07:44:50|146.87||146.87||146.87||146.87||4
1734075920000|2024-12-13 07:45:20|146.82||146.82||146.82||146.82||0
1734075930000|2024-12-13 07:45:30|146.87||146.87||146.87||146.87||0
1734075940000|2024-12-13 07:45:40|||||||||10
1734075960000|2024-12-13 07:46:00|||||||||5
1734075970000|2024-12-13 07:46:10|146.82||146.82||146.82||146.82||0
1734075980000|2024-12-13 07:46:20|||||||||13
1734076010000|2024-12-13 07:46:50||146.69||146.69||146.69||146.69|4
1734076020000|2024-12-13 07:47:00|||||||||14
1734076050000|2024-12-13 07:47:30|146.77||146.77||146.77||146.77||0
1734076060000|2024-12-13 07:47:40|146.82||146.82||146.82||146.82||13
1734076100000|2024-12-13 07:48:20|||||||||14
1734076120000|2024-12-13 07:48:40|146.77||146.77||146.77||146.77||0
1734076140000|2024-12-13 07:49:00|146.82||146.82||146.82||146.82||10
1734076150000|2024-12-13 07:49:10|||||||||4
1734076160000|2024-12-13 07:49:20||146.74||146.69||146.74||146.69|2
1734076170000|2024-12-13 07:49:30||146.74||146.74||146.74||146.74|9
1734076190000|2024-12-13 07:49:50|||||||||4
1734076200000|2024-12-13 07:50:00|146.87||146.87||146.87||146.87||21
1734076210000|2024-12-13 07:50:10|||||||||10
1734076220000|2024-12-13 07:50:20||146.79||146.79||146.79||146.79|4
1734076230000|2024-12-13 07:50:30|146.92||146.92||146.92||146.92||6
1734076250000|2024-12-13 07:50:50|||||||||9
1734076270000|2024-12-13 07:51:10|||||||||4
1734076290000|2024-12-13 07:51:30|||||||||10
1734076310000|2024-12-13 07:51:50|||||||||4
1734076330000|2024-12-13 07:52:10|||||||||10
1734076340000|2024-12-13 07:52:20|||||||||4
1734076360000|2024-12-13 07:52:40|146.97|146.84|146.97|146.84|146.97|146.84|146.97|146.84|7
1734076370000|2024-12-13 07:52:50|||||||||9
1734076380000|2024-12-13 07:53:00|||||||||4
1734076390000|2024-12-13 07:53:10||146.89||146.89||146.89||146.89|0
1734076410000|2024-12-13 07:53:30|||||||||10
1734076440000|2024-12-13 07:54:00|||||||||4
1734076460000|2024-12-13 07:54:20|||||||||9
1734076480000|2024-12-13 07:54:40|||||||||4
1734076500000|2024-12-13 07:55:00|||||||||34
1734076510000|2024-12-13 07:55:10|||||||||16
1734076520000|2024-12-13 07:55:20|146.92|146.79|146.87|146.79|146.92|146.79|146.87|146.79|61
1734076540000|2024-12-13 07:55:40||146.74||146.74||146.74||146.74|0
1734076560000|2024-12-13 07:56:00|146.92|146.79|146.92|146.84|146.92|146.84|146.92|146.79|15
1734076600000|2024-12-13 07:56:40||146.79||146.84||146.84||146.79|0
1734076610000|2024-12-13 07:56:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1734076620000|2024-12-13 07:57:00|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|129
1734076640000|2024-12-13 07:57:20||147.04||147.04||147.04||147.04|0
1734076650000|2024-12-13 07:57:30||146.99||146.99||146.99||146.99|5
1734076660000|2024-12-13 07:57:40|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|20
1734076670000|2024-12-13 07:57:50|||||||||24
1734076680000|2024-12-13 07:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|25
1734076710000|2024-12-13 07:58:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|23
1734076720000|2024-12-13 07:58:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|15
1734076750000|2024-12-13 07:59:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|104
1734076760000|2024-12-13 07:59:20||146.89||146.89||146.89||146.89|0
1734076770000|2024-12-13 07:59:30|146.97|146.79|146.87|146.79|146.97|146.79|146.87|146.79|93
1734076780000|2024-12-13 07:59:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|32
1734076790000|2024-12-13 07:59:50|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|60
1734076800000|2024-12-13 08:00:00|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|120
1734076810000|2024-12-13 08:00:10|147.02|146.84|147.02|146.94|147.02|146.94|146.92|146.84|138
1734076820000|2024-12-13 08:00:20|147.07|146.99|147.22|147.14|147.22|147.14|147.07|146.99|227
1734076830000|2024-12-13 08:00:30|147.17|147.09|147.27|147.14|147.27|147.14|147.17|147.04|124
1734076840000|2024-12-13 08:00:40|147.32|147.19|147.32|147.24|147.32|147.24|147.32|147.14|56
1734076850000|2024-12-13 08:00:50|147.37|147.19|147.27|147.19|147.37|147.19|147.27|147.19|3096
1734076860000|2024-12-13 08:01:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|82
1734076870000|2024-12-13 08:01:10|147.22|147.14|147.17|147.09|147.27|147.14|147.17|147.09|308
1734076880000|2024-12-13 08:01:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|27
1734076890000|2024-12-13 08:01:30||147.09||147.14||147.14||147.09|27
1734076900000|2024-12-13 08:01:40|147.27||147.22||147.27||147.22||28
1734076910000|2024-12-13 08:01:50|||||||||13
1734076920000|2024-12-13 08:02:00|147.27|147.09|147.27|147.19|147.27|147.19|147.27|147.09|52
1734076930000|2024-12-13 08:02:10||147.14||147.19||147.19||147.14|12
1734076940000|2024-12-13 08:02:20|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|61
1734076950000|2024-12-13 08:02:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|76
1734076960000|2024-12-13 08:02:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|25
1734076970000|2024-12-13 08:02:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|113
1734076980000|2024-12-13 08:03:00|147.37|147.19|147.32|147.24|147.37|147.24|147.32|147.19|20
1734076990000|2024-12-13 08:03:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|42
1734077000000|2024-12-13 08:03:20|147.37||147.37||147.37||147.32||40
1734077010000|2024-12-13 08:03:30|147.32|147.29|147.37|147.29|147.42|147.34|147.32|147.29|207
1734077020000|2024-12-13 08:03:40|147.42|147.24|147.37|147.24|147.42|147.24|147.37|147.24|53
1734077030000|2024-12-13 08:03:50||147.29||147.29||147.29||147.29|18
1734077040000|2024-12-13 08:04:00|||||||||29
1734077050000|2024-12-13 08:04:10|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.29|27
1734077060000|2024-12-13 08:04:20|147.42|147.39|147.47|147.34|147.47|147.39|147.42|147.34|35
1734077070000|2024-12-13 08:04:30|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.34|25
1734077080000|2024-12-13 08:04:40|||||||||37
1734077090000|2024-12-13 08:04:50|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|39
1734077100000|2024-12-13 08:05:00|147.52|147.44|147.62|147.54|147.62|147.54|147.52|147.44|73
1734077110000|2024-12-13 08:05:10|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|72
1734077120000|2024-12-13 08:05:20|147.77|147.59|147.77|147.69|147.77|147.69|147.72|147.59|523
1734077130000|2024-12-13 08:05:30|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|17
1734077140000|2024-12-13 08:05:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|41
1734077150000|2024-12-13 08:05:50|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|157
1734077160000|2024-12-13 08:06:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|30
1734077170000|2024-12-13 08:06:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|18
1734077180000|2024-12-13 08:06:20|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|483
1734077190000|2024-12-13 08:06:30|||||||||124
1734077200000|2024-12-13 08:06:40|||||||||18
1734077210000|2024-12-13 08:06:50|||||||||80
1734077220000|2024-12-13 08:07:00|147.72|147.64|147.67|147.54|147.72|147.64|147.62|147.54|54
1734077230000|2024-12-13 08:07:10|147.62|147.59|147.72|147.64|147.72|147.64|147.62|147.59|36
1734077240000|2024-12-13 08:07:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|21
1734077250000|2024-12-13 08:07:30|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|27
1734077260000|2024-12-13 08:07:40|147.82|147.74|147.77|147.64|147.82|147.74|147.72|147.64|89
1734077270000|2024-12-13 08:07:50||147.69||147.69||147.69||147.64|12
1734077280000|2024-12-13 08:08:00|||||||||27
1734077290000|2024-12-13 08:08:10|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|27
1734077300000|2024-12-13 08:08:20|147.77||147.77||147.77||147.77||16
1734077310000|2024-12-13 08:08:30|||||||||20
1734077320000|2024-12-13 08:08:40|147.82|147.74|147.87|147.74|147.87|147.79|147.82|147.74|40
1734077330000|2024-12-13 08:08:50|147.82||147.82||147.82||147.82||18
1734077340000|2024-12-13 08:09:00|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|28
1734077350000|2024-12-13 08:09:10||147.69||147.74||147.74||147.69|27
1734077360000|2024-12-13 08:09:20|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|23
1734077370000|2024-12-13 08:09:30||147.69||147.69||147.74||147.69|19
1734077380000|2024-12-13 08:09:40|147.77|147.74|147.77|147.69|147.77|147.74|147.77|147.69|15
1734077390000|2024-12-13 08:09:50|||||||||15
1734077400000|2024-12-13 08:10:00|||||||||81
1734077410000|2024-12-13 08:10:10|||||||||11
1734077420000|2024-12-13 08:10:20|147.82|147.74|147.77|147.69|147.87|147.74|147.77|147.69|634
1734077430000|2024-12-13 08:10:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|21
1734077440000|2024-12-13 08:10:40|147.87|147.69|147.87|147.79|147.87|147.79|147.87|147.69|29
1734077450000|2024-12-13 08:10:50|147.82|147.74|147.87|147.74|147.87|147.79|147.82|147.74|29
1734077460000|2024-12-13 08:11:00|147.82|147.79|147.77|147.69|147.82|147.79|147.77|147.69|523
1734077470000|2024-12-13 08:11:10|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.69|33
1734077480000|2024-12-13 08:11:20|147.87||147.82||147.87||147.82||26
1734077490000|2024-12-13 08:11:30|||||||||3
1734077500000|2024-12-13 08:11:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|53
1734077510000|2024-12-13 08:11:50||147.74||147.74||147.79||147.74|35
1734077520000|2024-12-13 08:12:00|147.82|147.69|147.82|147.69|147.87|147.74|147.77|147.69|53
1734077530000|2024-12-13 08:12:10|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.69|16
1734077540000|2024-12-13 08:12:20|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|24
1734077550000|2024-12-13 08:12:30|147.82|147.64|147.77|147.69|147.82|147.69|147.72|147.64|471
1734077560000|2024-12-13 08:12:40|||||||||16
1734077570000|2024-12-13 08:12:50|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|177
1734077580000|2024-12-13 08:13:00|147.67||147.67||147.67||147.67||21
1734077590000|2024-12-13 08:13:10|||||||||15
1734077600000|2024-12-13 08:13:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|140
1734077610000|2024-12-13 08:13:30|||||||||17
1734077620000|2024-12-13 08:13:40|147.67||147.62||147.67||147.62||29
1734077630000|2024-12-13 08:13:50|||||||||34
1734077640000|2024-12-13 08:14:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|30
1734077650000|2024-12-13 08:14:10|147.57|147.44|147.57|147.44|147.57|147.44|147.57|147.44|28
1734077660000|2024-12-13 08:14:20|||||||||8
1734077670000|2024-12-13 08:14:30|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|80
1734077680000|2024-12-13 08:14:40|||||||||11
1734077690000|2024-12-13 08:14:50|||||||||16
1734077700000|2024-12-13 08:15:00|147.62|147.54|147.62|147.54|147.67|147.59|147.62|147.54|105
1734077710000|2024-12-13 08:15:10|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|34
1734077720000|2024-12-13 08:15:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|27
1734077730000|2024-12-13 08:15:30|||||||||7
1734077740000|2024-12-13 08:15:40|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|37
1734077750000|2024-12-13 08:15:50||147.54||147.49||147.54||147.49|17
1734077760000|2024-12-13 08:16:00|147.57|147.44|147.62|147.54|147.62|147.54|147.57|147.44|24
1734077770000|2024-12-13 08:16:10||147.49||147.54||147.54||147.49|12
1734077780000|2024-12-13 08:16:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|25
1734077790000|2024-12-13 08:16:30|147.52|147.44|147.52|147.39|147.57|147.49|147.52|147.39|16
1734077800000|2024-12-13 08:16:40||147.44||147.44||147.44||147.44|16
1734077810000|2024-12-13 08:16:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|29
1734077820000|2024-12-13 08:17:00|147.52|147.49|147.52|147.44|147.57|147.49|147.52|147.44|17
1734077830000|2024-12-13 08:17:10|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|24
1734077840000|2024-12-13 08:17:20|147.57||147.52||147.57||147.52||26
1734077850000|2024-12-13 08:17:30|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|106
1734077860000|2024-12-13 08:17:40|||||||||9
1734077870000|2024-12-13 08:17:50|||||||||18
1734077880000|2024-12-13 08:18:00|||||||||26
1734077890000|2024-12-13 08:18:10|||||||||182
1734077900000|2024-12-13 08:18:20|||||||||2
1734077910000|2024-12-13 08:18:30|||||||||88
1734077920000|2024-12-13 08:18:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|128
1734077930000|2024-12-13 08:18:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|20
1734077940000|2024-12-13 08:19:00|||||||||18
1734077950000|2024-12-13 08:19:10|||||||||15
1734077960000|2024-12-13 08:19:20||147.54||147.59||147.59||147.54|16
1734077970000|2024-12-13 08:19:30||147.54||147.59||147.59||147.54|10
1734077980000|2024-12-13 08:19:40|||||||||8
1734077990000|2024-12-13 08:19:50|||||||||16
1734078000000|2024-12-13 08:20:00|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|62
1734078010000|2024-12-13 08:20:10|147.77|147.59|147.72|147.64|147.77|147.64|147.72|147.59|12
1734078020000|2024-12-13 08:20:20||147.59||147.64||147.64||147.59|7
1734078030000|2024-12-13 08:20:30||147.59||147.64||147.64||147.59|18
1734078040000|2024-12-13 08:20:40|||||||||14
1734078050000|2024-12-13 08:20:50|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|28
1734078060000|2024-12-13 08:21:00|147.77|147.59|147.77|147.69|147.77|147.69|147.77|147.59|131
1734078070000|2024-12-13 08:21:10|||||||||27
1734078080000|2024-12-13 08:21:20|||||||||111
1734078090000|2024-12-13 08:21:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|34
1734078100000|2024-12-13 08:21:40||147.69||147.69||147.74||147.69|11
1734078110000|2024-12-13 08:21:50|147.77||147.77||147.77||147.77||112
1734078120000|2024-12-13 08:22:00|147.72|147.64|147.72|147.64|147.72|147.69|147.72|147.59|17
1734078130000|2024-12-13 08:22:10|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|222
1734078140000|2024-12-13 08:22:20||147.69||147.69||147.69||147.64|10
1734078150000|2024-12-13 08:22:30|||||||||13
1734078160000|2024-12-13 08:22:40|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|120
1734078170000|2024-12-13 08:22:50||147.74||147.74||147.74||147.69|13
1734078180000|2024-12-13 08:23:00|147.77|147.69|147.82|147.69|147.82|147.74|147.77|147.69|32
1734078190000|2024-12-13 08:23:10|147.77|147.74|147.77|147.69|147.82|147.74|147.77|147.69|15
1734078200000|2024-12-13 08:23:20|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.74|9
1734078210000|2024-12-13 08:23:30|||||||||13
1734078220000|2024-12-13 08:23:40|147.87|147.69|147.87|147.79|147.87|147.79|147.87|147.69|137
1734078230000|2024-12-13 08:23:50|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|18
1734078240000|2024-12-13 08:24:00|147.82|147.79|147.87|147.74|147.87|147.79|147.82|147.74|15
1734078250000|2024-12-13 08:24:10|147.82|147.79|147.82|147.74|147.87|147.79|147.82|147.74|11
1734078260000|2024-12-13 08:24:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|113
1734078270000|2024-12-13 08:24:30||147.74||147.79||147.79||147.74|4
1734078280000|2024-12-13 08:24:40|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|59
1734078290000|2024-12-13 08:24:50|147.92||147.87||147.92||147.87||239
1734078300000|2024-12-13 08:25:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|88
1734078310000|2024-12-13 08:25:10||147.69||147.74||147.74||147.69|13
1734078320000|2024-12-13 08:25:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|152
1734078330000|2024-12-13 08:25:30|||||||||10
1734078340000|2024-12-13 08:25:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|36
1734078350000|2024-12-13 08:25:50|||||||||14
1734078360000|2024-12-13 08:26:00|147.87|147.79|147.92|147.79|147.92|147.84|147.87|147.79|183
1734078370000|2024-12-13 08:26:10|147.97|147.84|147.97|147.89|147.97|147.89|147.97|147.84|18
1734078380000|2024-12-13 08:26:20||147.84||147.84||147.84||147.84|14
1734078390000|2024-12-13 08:26:30|148.02|147.89|148.02|147.94|148.02|147.94|148.02|147.89|46
1734078400000|2024-12-13 08:26:40||147.89||147.89||147.89||147.89|19
1734078410000|2024-12-13 08:26:50|147.97||147.97||148.02||147.97||9
1734078420000|2024-12-13 08:27:00||147.84||147.89||147.89||147.84|26
1734078430000|2024-12-13 08:27:10|147.92|147.84|147.97|147.84|147.97|147.84|147.92|147.84|75
1734078440000|2024-12-13 08:27:20||147.89||147.89||147.89||147.89|6
1734078450000|2024-12-13 08:27:30|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|250
1734078460000|2024-12-13 08:27:40|147.97|147.89|147.97|147.84|147.97|147.89|147.92|147.84|125
1734078470000|2024-12-13 08:27:50|147.92|147.79|147.92|147.84|147.92|147.84|147.92|147.79|23
1734078480000|2024-12-13 08:28:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|24
1734078490000|2024-12-13 08:28:10|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|15
1734078500000|2024-12-13 08:28:20|||||||||13
1734078510000|2024-12-13 08:28:30||147.74||147.79||147.79||147.74|16
1734078520000|2024-12-13 08:28:40|147.82|147.74|147.82|147.74|147.82|147.79|147.82|147.74|14
1734078530000|2024-12-13 08:28:50|147.87||147.82||147.87||147.82||25
1734078540000|2024-12-13 08:29:00|147.87||147.82||147.87||147.82||10
1734078550000|2024-12-13 08:29:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|22
1734078560000|2024-12-13 08:29:20|||||||||12
1734078570000|2024-12-13 08:29:30|147.82||147.77||147.82||147.77||40
1734078580000|2024-12-13 08:29:40|147.82|147.64|147.72|147.64|147.82|147.64|147.72|147.64|12
1734078590000|2024-12-13 08:29:50||147.59||147.59||147.59||147.59|18
1734078600000|2024-12-13 08:30:00|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|14
1734078610000|2024-12-13 08:30:10|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|97
1734078620000|2024-12-13 08:30:20|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|17
1734078630000|2024-12-13 08:30:30|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|53
1734078640000|2024-12-13 08:30:40|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|26
1734078650000|2024-12-13 08:30:50|||||||||20
1734078660000|2024-12-13 08:31:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|12
1734078670000|2024-12-13 08:31:10|147.77|147.69|147.72|147.64|147.77|147.74|147.72|147.64|27
1734078680000|2024-12-13 08:31:20|147.77||147.72||147.77||147.72||124
1734078690000|2024-12-13 08:31:30|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|18
1734078700000|2024-12-13 08:31:40|147.72|147.69|147.72|147.64|147.72|147.69|147.72|147.64|13
1734078710000|2024-12-13 08:31:50|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.69|31
1734078720000|2024-12-13 08:32:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|11
1734078730000|2024-12-13 08:32:10||147.59||147.64||147.64||147.59|38
1734078740000|2024-12-13 08:32:20|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|75
1734078750000|2024-12-13 08:32:30||147.64||147.59||147.64||147.59|42
1734078760000|2024-12-13 08:32:40||147.64||147.64||147.64||147.59|1020
1734078770000|2024-12-13 08:32:50|||||||||1140
1734078780000|2024-12-13 08:33:00|||||||||10
1734078790000|2024-12-13 08:33:10||147.59||147.64||147.64||147.59|110
1734078800000|2024-12-13 08:33:20||147.59||147.59||147.59||147.59|66
1734078810000|2024-12-13 08:33:30||147.64||147.64||147.64||147.64|7
1734078820000|2024-12-13 08:33:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|22
1734078830000|2024-12-13 08:33:50|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|112
1734078840000|2024-12-13 08:34:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|22
1734078850000|2024-12-13 08:34:10|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|50
1734078860000|2024-12-13 08:34:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|89
1734078870000|2024-12-13 08:34:30|147.62||147.57||147.62||147.57||93
1734078880000|2024-12-13 08:34:40|||||||||12
1734078890000|2024-12-13 08:34:50|||||||||10
1734078900000|2024-12-13 08:35:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|98
1734078910000|2024-12-13 08:35:10|||||||||11
1734078920000|2024-12-13 08:35:20|||||||||24
1734078930000|2024-12-13 08:35:30|147.62||147.57||147.62||147.57||34
1734078940000|2024-12-13 08:35:40|||||||||13
1734078950000|2024-12-13 08:35:50|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|42
1734078960000|2024-12-13 08:36:00|||||||||12
1734078970000|2024-12-13 08:36:10|||||||||9
1734078980000|2024-12-13 08:36:20|||||||||15
1734078990000|2024-12-13 08:36:30|||||||||9
1734079000000|2024-12-13 08:36:40|||||||||7
1734079010000|2024-12-13 08:36:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|55
1734079020000|2024-12-13 08:37:00|||||||||6
1734079030000|2024-12-13 08:37:10|||||||||17
1734079040000|2024-12-13 08:37:20|||||||||10
1734079050000|2024-12-13 08:37:30|||||||||9
1734079060000|2024-12-13 08:37:40|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|77
1734079070000|2024-12-13 08:37:50|||||||||5
1734079080000|2024-12-13 08:38:00||147.44||147.49||147.49||147.44|19
1734079090000|2024-12-13 08:38:10|||||||||9
1734079100000|2024-12-13 08:38:20|||||||||23
1734079110000|2024-12-13 08:38:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|106
1734079120000|2024-12-13 08:38:40|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|24
1734079130000|2024-12-13 08:38:50|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|17
1734079140000|2024-12-13 08:39:00||147.54||147.54||147.54||147.49|9
1734079150000|2024-12-13 08:39:10|||||||||11
1734079160000|2024-12-13 08:39:20|||||||||12
1734079170000|2024-12-13 08:39:30|||||||||17
1734079180000|2024-12-13 08:39:40|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|21
1734079190000|2024-12-13 08:39:50|147.62|147.59|147.62|147.54|147.67|147.59|147.62|147.54|22
1734079200000|2024-12-13 08:40:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|16
1734079210000|2024-12-13 08:40:10|||||||||7
1734079220000|2024-12-13 08:40:20|||||||||32
1734079230000|2024-12-13 08:40:30||147.54||147.54||147.59||147.54|37
1734079240000|2024-12-13 08:40:40||147.59||147.59||147.59||147.54|9
1734079250000|2024-12-13 08:40:50|||||||||13
1734079260000|2024-12-13 08:41:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|36
1734079270000|2024-12-13 08:41:10|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|70
1734079280000|2024-12-13 08:41:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.49|42
1734079290000|2024-12-13 08:41:30|||||||||10
1734079300000|2024-12-13 08:41:40||147.49||147.54||147.54||147.49|4
1734079310000|2024-12-13 08:41:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|103
1734079320000|2024-12-13 08:42:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|41
1734079330000|2024-12-13 08:42:10|147.57||147.57||147.57||147.57||6
1734079340000|2024-12-13 08:42:20|147.62||147.57||147.62||147.57||33
1734079350000|2024-12-13 08:42:30|147.62||147.57||147.62||147.57||4
1734079360000|2024-12-13 08:42:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|8
1734079370000|2024-12-13 08:42:50|147.57||147.52||147.57||147.52||63
1734079380000|2024-12-13 08:43:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|48
1734079390000|2024-12-13 08:43:10|||||||||7
1734079400000|2024-12-13 08:43:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|27
1734079410000|2024-12-13 08:43:30|||||||||11
1734079420000|2024-12-13 08:43:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|48
1734079430000|2024-12-13 08:43:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|52
1734079440000|2024-12-13 08:44:00|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|17
1734079450000|2024-12-13 08:44:10|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|20
1734079460000|2024-12-13 08:44:20||147.49||147.49||147.49||147.44|10
1734079470000|2024-12-13 08:44:30|||||||||8
1734079480000|2024-12-13 08:44:40|||||||||5
1734079490000|2024-12-13 08:44:50|||||||||7
1734079500000|2024-12-13 08:45:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|30
1734079510000|2024-12-13 08:45:10|||||||||7
1734079520000|2024-12-13 08:45:20|147.57||147.57||147.57||147.52||30
1734079530000|2024-12-13 08:45:30|147.52||147.52||147.52||147.52||554
1734079540000|2024-12-13 08:45:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|15
1734079550000|2024-12-13 08:45:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|140
1734079560000|2024-12-13 08:46:00|||||||||42
1734079570000|2024-12-13 08:46:10|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|24
1734079580000|2024-12-13 08:46:20|||||||||7
1734079590000|2024-12-13 08:46:30|147.62|147.49|147.62|147.54|147.62|147.54|147.57|147.49|180
1734079600000|2024-12-13 08:46:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|42
1734079610000|2024-12-13 08:46:50|||||||||6
1734079620000|2024-12-13 08:47:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|519
1734079630000|2024-12-13 08:47:10|||||||||7
1734079640000|2024-12-13 08:47:20|||||||||15
1734079650000|2024-12-13 08:47:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|44
1734079660000|2024-12-13 08:47:40||147.49||147.54||147.54||147.49|22
1734079670000|2024-12-13 08:47:50|||||||||8
1734079680000|2024-12-13 08:48:00|147.67||147.62||147.67||147.62||34
1734079690000|2024-12-13 08:48:10|||||||||68
1734079700000|2024-12-13 08:48:20|||||||||9
1734079710000|2024-12-13 08:48:30|||||||||2
1734079720000|2024-12-13 08:48:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|26
1734079730000|2024-12-13 08:48:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|21
1734079740000|2024-12-13 08:49:00|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|13
1734079750000|2024-12-13 08:49:10|||||||||13
1734079760000|2024-12-13 08:49:20|147.62|147.59|147.62|147.54|147.67|147.59|147.62|147.54|19
1734079770000|2024-12-13 08:49:30|||||||||5
1734079780000|2024-12-13 08:49:40|||||||||9
1734079790000|2024-12-13 08:49:50|||||||||12
1734079800000|2024-12-13 08:50:00|||||||||8
1734079810000|2024-12-13 08:50:10|||||||||7
1734079820000|2024-12-13 08:50:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|53
1734079830000|2024-12-13 08:50:30|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|18
1734079840000|2024-12-13 08:50:40|||||||||4
1734079850000|2024-12-13 08:50:50|||||||||8
1734079860000|2024-12-13 08:51:00|||||||||22
1734079870000|2024-12-13 08:51:10|147.62||147.57||147.62||147.57||36
1734079880000|2024-12-13 08:51:20|147.62||147.57||147.62||147.57||6
1734079890000|2024-12-13 08:51:30|||||||||11
1734079900000|2024-12-13 08:51:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|19
1734079910000|2024-12-13 08:51:50|147.67||147.62||147.67||147.62||30
1734079920000|2024-12-13 08:52:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|87
1734079930000|2024-12-13 08:52:10|||||||||4
1734079940000|2024-12-13 08:52:20|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|37
1734079950000|2024-12-13 08:52:30||147.44||147.44||147.49||147.44|9
1734079960000|2024-12-13 08:52:40||147.49||147.49||147.49||147.44|26
1734079970000|2024-12-13 08:52:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|16
1734079980000|2024-12-13 08:53:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|10
1734079990000|2024-12-13 08:53:10|||||||||8
1734080000000|2024-12-13 08:53:20|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|111
1734080010000|2024-12-13 08:53:30|||||||||5
1734080020000|2024-12-13 08:53:40|||||||||12
1734080030000|2024-12-13 08:53:50|||||||||4
1734080040000|2024-12-13 08:54:00|||||||||14
1734080050000|2024-12-13 08:54:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|29
1734080070000|2024-12-13 08:54:30|||||||||27
1734080080000|2024-12-13 08:54:40|||||||||7
1734080090000|2024-12-13 08:54:50|147.72||147.72||147.72||147.72||35
1734080100000|2024-12-13 08:55:00|147.67|147.64|147.67|147.59|147.72|147.64|147.67|147.59|8
1734080110000|2024-12-13 08:55:10|||||||||5
1734080120000|2024-12-13 08:55:20|||||||||6
1734080130000|2024-12-13 08:55:30|||||||||11
1734080140000|2024-12-13 08:55:40|||||||||6
1734080150000|2024-12-13 08:55:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|79
1734080160000|2024-12-13 08:56:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|40
1734080170000|2024-12-13 08:56:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|37
1734080180000|2024-12-13 08:56:20|||||||||7
1734080190000|2024-12-13 08:56:30|||||||||6
1734080200000|2024-12-13 08:56:40|||||||||8
1734080210000|2024-12-13 08:56:50|||||||||7
1734080220000|2024-12-13 08:57:00|||||||||9
1734080230000|2024-12-13 08:57:10|||||||||6
1734080240000|2024-12-13 08:57:20|||||||||16
1734080250000|2024-12-13 08:57:30|||||||||5
1734080260000|2024-12-13 08:57:40|||||||||8
1734080270000|2024-12-13 08:57:50|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|34
1734080280000|2024-12-13 08:58:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|10
1734080290000|2024-12-13 08:58:10||147.49||147.49||147.54||147.49|13
1734080300000|2024-12-13 08:58:20|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|6
1734080310000|2024-12-13 08:58:30|||||||||40
1734080320000|2024-12-13 08:58:40|||||||||18
1734080330000|2024-12-13 08:58:50|||||||||1841
1734080340000|2024-12-13 08:59:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1860
1734080350000|2024-12-13 08:59:10|||||||||24
1734080360000|2024-12-13 08:59:20|||||||||34
1734080370000|2024-12-13 08:59:30|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|32
1734080380000|2024-12-13 08:59:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|12
1734080390000|2024-12-13 08:59:50|||||||||5
1734080400000|2024-12-13 09:00:00|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|44
1734080410000|2024-12-13 09:00:10|147.57||147.57||147.57||147.57||7
1734080420000|2024-12-13 09:00:20|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|13
1734080430000|2024-12-13 09:00:30|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|12
1734080440000|2024-12-13 09:00:40|147.62||147.62||147.62||147.57||37
1734080450000|2024-12-13 09:00:50|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|10
1734080460000|2024-12-13 09:01:00|||||||||15
1734080470000|2024-12-13 09:01:10|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|32
1734080480000|2024-12-13 09:01:20||147.49||147.49||147.49||147.49|17
1734080490000|2024-12-13 09:01:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|43
1734080500000|2024-12-13 09:01:40|||||||||4325
1734080510000|2024-12-13 09:01:50|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|4698
1734080520000|2024-12-13 09:02:00|147.62|147.59|147.67|147.54|147.67|147.59|147.62|147.54|228
1734080530000|2024-12-13 09:02:10||147.59||147.59||147.59||147.54|24
1734080540000|2024-12-13 09:02:20||147.54||147.59||147.59||147.54|11
1734080550000|2024-12-13 09:02:30|||||||||12
1734080560000|2024-12-13 09:02:40|||||||||10
1734080570000|2024-12-13 09:02:50|||||||||10
1734080580000|2024-12-13 09:03:00|||||||||11
1734080590000|2024-12-13 09:03:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|44
1734080600000|2024-12-13 09:03:20|||||||||13
1734080610000|2024-12-13 09:03:30|||||||||10
1734080620000|2024-12-13 09:03:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|39
1734080630000|2024-12-13 09:03:50|||||||||10
1734080640000|2024-12-13 09:04:00|||||||||9
1734080650000|2024-12-13 09:04:10|||||||||77
1734080660000|2024-12-13 09:04:20|||||||||12
1734080670000|2024-12-13 09:04:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|11
1734080680000|2024-12-13 09:04:40|||||||||10
1734080690000|2024-12-13 09:04:50|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|46
1734080700000|2024-12-13 09:05:00||147.64||147.64||147.64||147.64|11
1734080710000|2024-12-13 09:05:10|||||||||7
1734080720000|2024-12-13 09:05:20|||||||||39
1734080730000|2024-12-13 09:05:30|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|27
1734080740000|2024-12-13 09:05:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|12
1734080750000|2024-12-13 09:05:50|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|17
1734080760000|2024-12-13 09:06:00|||||||||54
1734080770000|2024-12-13 09:06:10|||||||||6
1734080780000|2024-12-13 09:06:20|||||||||10
1734080790000|2024-12-13 09:06:30|||||||||10
1734080800000|2024-12-13 09:06:40|||||||||18
1734080810000|2024-12-13 09:06:50|||||||||3
1734080820000|2024-12-13 09:07:00|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|20
1734080830000|2024-12-13 09:07:10||147.64||147.64||147.64||147.64|7
1734080840000|2024-12-13 09:07:20|||||||||4
1734080850000|2024-12-13 09:07:30|||||||||21
1734080860000|2024-12-13 09:07:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|75
1734080870000|2024-12-13 09:07:50|||||||||15
1734080880000|2024-12-13 09:08:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|199
1734080890000|2024-12-13 09:08:10|||||||||8
1734080900000|2024-12-13 09:08:20|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|58
1734080910000|2024-12-13 09:08:30|147.67||147.67||147.67||147.67||18
1734080920000|2024-12-13 09:08:40|147.72||147.67||147.72||147.67||33
1734080930000|2024-12-13 09:08:50|147.72||147.67||147.72||147.67||9
1734080940000|2024-12-13 09:09:00|||||||||10
1734080950000|2024-12-13 09:09:10|||||||||12
1734080960000|2024-12-13 09:09:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.59|35
1734080970000|2024-12-13 09:09:30|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|18
1734080980000|2024-12-13 09:09:40|147.67|147.64|147.72|147.59|147.72|147.64|147.67|147.59|12
1734080990000|2024-12-13 09:09:50|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|10
1734081000000|2024-12-13 09:10:00|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|7032
1734081010000|2024-12-13 09:10:10|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|7266
1734081020000|2024-12-13 09:10:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|484
1734081030000|2024-12-13 09:10:30|||||||||41
1734081040000|2024-12-13 09:10:40||147.64||147.69||147.69||147.64|150
1734081050000|2024-12-13 09:10:50|||||||||12
1734081060000|2024-12-13 09:11:00|||||||||11
1734081070000|2024-12-13 09:11:10|||||||||23
1734081080000|2024-12-13 09:11:20|||||||||27
1734081090000|2024-12-13 09:11:30|||||||||5017
1734081100000|2024-12-13 09:11:40|147.82||147.82||147.82||147.77||97
1734081110000|2024-12-13 09:11:50|147.77||147.82||147.82||147.77||71
1734081120000|2024-12-13 09:12:00|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|5036
1734081130000|2024-12-13 09:12:10|||||||||18
1734081140000|2024-12-13 09:12:20|||||||||14
1734081150000|2024-12-13 09:12:30|||||||||18
1734081160000|2024-12-13 09:12:40|||||||||10089
1734081170000|2024-12-13 09:12:50||147.69||147.74||147.74||147.69|5811
1734081180000|2024-12-13 09:13:00|||||||||13
1734081190000|2024-12-13 09:13:10||147.69||147.74||147.74||147.69|1797
1734081200000|2024-12-13 09:13:20||147.69||147.74||147.74||147.69|15
1734081210000|2024-12-13 09:13:30|147.77|147.69|147.77|147.69|147.82|147.69|147.77|147.69|4990
1734081220000|2024-12-13 09:13:40|147.82||147.82||147.82||147.82||15
1734081230000|2024-12-13 09:13:50|147.77|147.64|147.77|147.69|147.77|147.69|147.77|147.64|85
1734081240000|2024-12-13 09:14:00|147.82||147.77||147.82||147.77||30
1734081250000|2024-12-13 09:14:10|147.82||147.82||147.82||147.82||44
1734081260000|2024-12-13 09:14:20|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|41
1734081270000|2024-12-13 09:14:30|147.77|147.69|147.77|147.69|147.77|147.74|147.77|147.69|25
1734081280000|2024-12-13 09:14:40|147.82||147.77||147.82||147.77||10
1734081290000|2024-12-13 09:14:50|||||||||50
1734081300000|2024-12-13 09:15:00|||||||||11
1734081310000|2024-12-13 09:15:10|||||||||12
1734081320000|2024-12-13 09:15:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|34
1734081330000|2024-12-13 09:15:30|||||||||15
1734081340000|2024-12-13 09:15:40|||||||||12
1734081350000|2024-12-13 09:15:50|||||||||16
1734081360000|2024-12-13 09:16:00|||||||||72
1734081370000|2024-12-13 09:16:10||147.59||147.64||147.64||147.59|62
1734081380000|2024-12-13 09:16:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|59
1734081390000|2024-12-13 09:16:30|||||||||13
1734081400000|2024-12-13 09:16:40|||||||||16
1734081410000|2024-12-13 09:16:50|||||||||16
1734081420000|2024-12-13 09:17:00|||||||||1010
1734081430000|2024-12-13 09:17:10|||||||||1124
1734081440000|2024-12-13 09:17:20|||||||||20
1734081450000|2024-12-13 09:17:30|||||||||1014
1734081460000|2024-12-13 09:17:40|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|1780
1734081470000|2024-12-13 09:17:50|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|1020
1734081480000|2024-12-13 09:18:00|||||||||1765
1734081490000|2024-12-13 09:18:10|||||||||256
1734081500000|2024-12-13 09:18:20||147.59||147.64||147.64||147.59|34
1734081510000|2024-12-13 09:18:30|||||||||9
1734081520000|2024-12-13 09:18:40|||||||||18
1734081530000|2024-12-13 09:18:50|||||||||17
1734081540000|2024-12-13 09:19:00|||||||||11
1734081550000|2024-12-13 09:19:10|||||||||75
1734081560000|2024-12-13 09:19:20|||||||||25
1734081570000|2024-12-13 09:19:30|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|63
1734081580000|2024-12-13 09:19:40|147.72||147.72||147.72||147.72||12
1734081590000|2024-12-13 09:19:50|147.77||147.72||147.77||147.72||14
1734081600000|2024-12-13 09:20:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|52
1734081610000|2024-12-13 09:20:10|147.82|147.74|147.82|147.74|147.87|147.74|147.82|147.74|25
1734081620000|2024-12-13 09:20:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|52
1734081630000|2024-12-13 09:20:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|25
1734081640000|2024-12-13 09:20:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|12
1734081650000|2024-12-13 09:20:50|||||||||22
1734081660000|2024-12-13 09:21:00|||||||||16
1734081670000|2024-12-13 09:21:10|||||||||15
1734081680000|2024-12-13 09:21:20|||||||||15
1734081690000|2024-12-13 09:21:30|||||||||14
1734081700000|2024-12-13 09:21:40|147.92||147.87||147.92||147.87||10
1734081710000|2024-12-13 09:21:50|147.92||147.87||147.92||147.87||23
1734081720000|2024-12-13 09:22:00|147.92||147.87||147.92||147.87||45
1734081730000|2024-12-13 09:22:10|||||||||8
1734081740000|2024-12-13 09:22:20|||||||||18
1734081750000|2024-12-13 09:22:30|||||||||17
1734081760000|2024-12-13 09:22:40||147.74||147.79||147.79||147.74|80
1734081770000|2024-12-13 09:22:50|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|51
1734081780000|2024-12-13 09:23:00|147.77||147.77||147.82||147.77||14
1734081790000|2024-12-13 09:23:10|||||||||12
1734081800000|2024-12-13 09:23:20|||||||||19
1734081810000|2024-12-13 09:23:30|||||||||12
1734081820000|2024-12-13 09:23:40|||||||||20
1734081830000|2024-12-13 09:23:50|||||||||20
1734081840000|2024-12-13 09:24:00|||||||||13
1734081850000|2024-12-13 09:24:10|||||||||10
1734081860000|2024-12-13 09:24:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|27
1734081870000|2024-12-13 09:24:30|||||||||14
1734081880000|2024-12-13 09:24:40|||||||||13
1734081890000|2024-12-13 09:24:50|||||||||3
1734081900000|2024-12-13 09:25:00|||||||||26
1734081910000|2024-12-13 09:25:10|||||||||10
1734081920000|2024-12-13 09:25:20|||||||||18
1734081930000|2024-12-13 09:25:30|||||||||14
1734081940000|2024-12-13 09:25:40|||||||||15
1734081950000|2024-12-13 09:25:50|||||||||12
1734081960000|2024-12-13 09:26:00|||||||||83
1734081970000|2024-12-13 09:26:10|||||||||20
1734081980000|2024-12-13 09:26:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|33
1734081990000|2024-12-13 09:26:30|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|69
1734082000000|2024-12-13 09:26:40|147.82||147.82||147.87||147.82||17
1734082010000|2024-12-13 09:26:50|||||||||16
1734082020000|2024-12-13 09:27:00|||||||||14
1734082030000|2024-12-13 09:27:10|||||||||12
1734082040000|2024-12-13 09:27:20|||||||||8
1734082050000|2024-12-13 09:27:30|||||||||21
1734082060000|2024-12-13 09:27:40|||||||||9
1734082070000|2024-12-13 09:27:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|168
1734082080000|2024-12-13 09:28:00|||||||||5
1734082090000|2024-12-13 09:28:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|72
1734082100000|2024-12-13 09:28:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|41
1734082110000|2024-12-13 09:28:30|||||||||5
1734082120000|2024-12-13 09:28:40|||||||||25
1734082130000|2024-12-13 09:28:50|||||||||9
1734082140000|2024-12-13 09:29:00|||||||||18
1734082150000|2024-12-13 09:29:10|||||||||207
1734082160000|2024-12-13 09:29:20|||||||||18
1734082170000|2024-12-13 09:29:30|||||||||12
1734082180000|2024-12-13 09:29:40|||||||||13
1734082190000|2024-12-13 09:29:50|||||||||16
1734082200000|2024-12-13 09:30:00|147.72|147.64|147.72|147.64|147.77|147.64|147.72|147.64|60
1734082210000|2024-12-13 09:30:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|42
1734082220000|2024-12-13 09:30:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|73
1734082230000|2024-12-13 09:30:30|||||||||12
1734082240000|2024-12-13 09:30:40|||||||||8
1734082250000|2024-12-13 09:30:50|||||||||12
1734082260000|2024-12-13 09:31:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|219
1734082270000|2024-12-13 09:31:10|||||||||9
1734082280000|2024-12-13 09:31:20|||||||||5
1734082290000|2024-12-13 09:31:30|||||||||14
1734082300000|2024-12-13 09:31:40|||||||||5
1734082310000|2024-12-13 09:31:50|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|50
1734082320000|2024-12-13 09:32:00|||||||||7
1734082330000|2024-12-13 09:32:10|||||||||10
1734082340000|2024-12-13 09:32:20||147.54||147.59||147.59||147.54|12
1734082350000|2024-12-13 09:32:30|147.72||147.72||147.72||147.72||102
1734082360000|2024-12-13 09:32:40|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|11
1734082370000|2024-12-13 09:32:50|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|13
1734082380000|2024-12-13 09:33:00|||||||||8
1734082390000|2024-12-13 09:33:10|||||||||6
1734082400000|2024-12-13 09:33:20|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|130
1734082410000|2024-12-13 09:33:30||147.49||147.54||147.54||147.49|12
1734082420000|2024-12-13 09:33:40|||||||||7
1734082430000|2024-12-13 09:33:50|||||||||12
1734082440000|2024-12-13 09:34:00||147.49||147.49||147.49||147.49|12
1734082450000|2024-12-13 09:34:10||147.54||147.54||147.54||147.54|10
1734082460000|2024-12-13 09:34:20|||||||||8
1734082470000|2024-12-13 09:34:30|||||||||19
1734082480000|2024-12-13 09:34:40|||||||||5
1734082490000|2024-12-13 09:34:50|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|77
1734082500000|2024-12-13 09:35:00|||||||||9
1734082510000|2024-12-13 09:35:10|||||||||8
1734082520000|2024-12-13 09:35:20|||||||||7
1734082530000|2024-12-13 09:35:30|||||||||8
1734082540000|2024-12-13 09:35:40||147.49||147.54||147.54||147.49|15
1734082550000|2024-12-13 09:35:50|||||||||2
1734082560000|2024-12-13 09:36:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|14
1734082570000|2024-12-13 09:36:10|||||||||4
1734082580000|2024-12-13 09:36:20||147.54||147.59||147.59||147.54|32
1734082590000|2024-12-13 09:36:30||147.54||147.54||147.54||147.54|3
1734082600000|2024-12-13 09:36:40|147.62||147.62||147.62||147.62||3
1734082610000|2024-12-13 09:36:50|||||||||4
1734082620000|2024-12-13 09:37:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|60
1734082630000|2024-12-13 09:37:10|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|50
1734082640000|2024-12-13 09:37:20|||||||||2
1734082650000|2024-12-13 09:37:30||147.54||147.54||147.54||147.54|6
1734082660000|2024-12-13 09:37:40|||||||||12
1734082670000|2024-12-13 09:37:50|||||||||6
1734082680000|2024-12-13 09:38:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|9
1734082690000|2024-12-13 09:38:10|||||||||4
1734082700000|2024-12-13 09:38:20||147.54||147.59||147.59||147.54|15
1734082710000|2024-12-13 09:38:30|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|4
1734082720000|2024-12-13 09:38:40|147.62|147.49|147.62|147.54|147.62|147.54|147.57|147.49|355
1734082730000|2024-12-13 09:38:50|||||||||4
1734082740000|2024-12-13 09:39:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|14
1734082750000|2024-12-13 09:39:10|||||||||5
1734082770000|2024-12-13 09:39:30|||||||||1
1734082780000|2024-12-13 09:39:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|23
1734082790000|2024-12-13 09:39:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|9
1734082800000|2024-12-13 09:40:00||147.44||147.44||147.44||147.44|57
1734082810000|2024-12-13 09:40:10|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|18
1734082820000|2024-12-13 09:40:20|147.52|147.49|147.52|147.44|147.57|147.49|147.52|147.44|59
1734082830000|2024-12-13 09:40:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|44
1734082850000|2024-12-13 09:40:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|10
1734082860000|2024-12-13 09:41:00|||||||||1
1734082870000|2024-12-13 09:41:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|2
1734082880000|2024-12-13 09:41:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|4
1734082900000|2024-12-13 09:41:40|||||||||1
1734082910000|2024-12-13 09:41:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|125
1734082930000|2024-12-13 09:42:10|||||||||1
1734082950000|2024-12-13 09:42:30|||||||||11
1734082960000|2024-12-13 09:42:40|||||||||25
1734082980000|2024-12-13 09:43:00|147.67||147.67||147.67||147.62||17
1734082990000|2024-12-13 09:43:10|147.62||147.62||147.62||147.62||0
1734083000000|2024-12-13 09:43:20|||||||||2
1734083020000|2024-12-13 09:43:40|||||||||2
1734083040000|2024-12-13 09:44:00|||||||||15
1734083050000|2024-12-13 09:44:10|147.57|147.44|147.57|147.44|147.57|147.44|147.57|147.44|152
1734083060000|2024-12-13 09:44:20|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.49|36
1734083070000|2024-12-13 09:44:30|||||||||1
1734083080000|2024-12-13 09:44:40|147.62||147.57||147.62||147.57||2
1734083090000|2024-12-13 09:44:50|147.62||147.57||147.62||147.57||0
1734083100000|2024-12-13 09:45:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|33
1734083150000|2024-12-13 09:45:50|147.57||147.52||147.57||147.52||58
1734083160000|2024-12-13 09:46:00|||||||||8
1734083170000|2024-12-13 09:46:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|72
1734083180000|2024-12-13 09:46:20||147.39||147.39||147.39||147.39|4
1734083190000|2024-12-13 09:46:30|147.47||147.52||147.52||147.47||0
1734083200000|2024-12-13 09:46:40||147.44||147.44||147.44||147.39|7
1734083230000|2024-12-13 09:47:10||147.39||147.44||147.44||147.39|1
1734083260000|2024-12-13 09:47:40||147.39||147.44||147.44||147.39|0
1734083290000|2024-12-13 09:48:10|||||||||27
1734083310000|2024-12-13 09:48:30||147.39||147.44||147.44||147.39|6
1734083320000|2024-12-13 09:48:40||147.39||147.39||147.44||147.39|0
1734083340000|2024-12-13 09:49:00||147.44||147.39||147.44||147.39|0
1734083350000|2024-12-13 09:49:10|147.47||147.47||147.47||147.47||0
1734083370000|2024-12-13 09:49:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|61
1734083380000|2024-12-13 09:49:40|||||||||1
1734083390000|2024-12-13 09:49:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|475
1734083400000|2024-12-13 09:50:00|147.42||147.37||147.42||147.37||43
1734083430000|2024-12-13 09:50:30|||||||||1
1734083440000|2024-12-13 09:50:40|||||||||1
1734083450000|2024-12-13 09:50:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|78
1734083470000|2024-12-13 09:51:10|147.47||147.42||147.47||147.42||48
1734083490000|2024-12-13 09:51:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|24
1734083500000|2024-12-13 09:51:40|||||||||13
1734083530000|2024-12-13 09:52:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|6
1734083540000|2024-12-13 09:52:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1734083550000|2024-12-13 09:52:30|147.57||147.57||147.57||147.57||23
1734083560000|2024-12-13 09:52:40|147.52||147.52||147.52||147.52||9
1734083570000|2024-12-13 09:52:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|15
1734083590000|2024-12-13 09:53:10|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|3
1734083600000|2024-12-13 09:53:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1734083610000|2024-12-13 09:53:30||147.49||147.54||147.54||147.49|0
1734083620000|2024-12-13 09:53:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|47
1734083630000|2024-12-13 09:53:50||147.49||147.54||147.54||147.49|0
1734083650000|2024-12-13 09:54:10||147.49||147.54||147.54||147.49|0
1734083700000|2024-12-13 09:55:00|||||||||1
1734083730000|2024-12-13 09:55:30|||||||||1
1734083760000|2024-12-13 09:56:00||147.49||147.54||147.54||147.49|12
1734083820000|2024-12-13 09:57:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|5
1734083830000|2024-12-13 09:57:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1734083850000|2024-12-13 09:57:30||147.39||147.44||147.44||147.39|0
1734083880000|2024-12-13 09:58:00|||||||||1
1734083910000|2024-12-13 09:58:30|||||||||6
1734083920000|2024-12-13 09:58:40|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|75
1734084000000|2024-12-13 10:00:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|90
1734084010000|2024-12-13 10:00:10|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|23
1734084020000|2024-12-13 10:00:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|43
1734084030000|2024-12-13 10:00:30||147.54||147.59||147.59||147.54|4
1734084040000|2024-12-13 10:00:40||147.54||147.59||147.59||147.54|6
1734084050000|2024-12-13 10:00:50|||||||||30
1734084060000|2024-12-13 10:01:00||147.54||147.59||147.59||147.54|11
1734084070000|2024-12-13 10:01:10|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|2
1734084080000|2024-12-13 10:01:20|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|42
1734084090000|2024-12-13 10:01:30|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|19
1734084100000|2024-12-13 10:01:40||147.54||147.54||147.54||147.54|0
1734084130000|2024-12-13 10:02:10|||||||||2
1734084140000|2024-12-13 10:02:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1
1734084180000|2024-12-13 10:03:00|||||||||1
1734084240000|2024-12-13 10:04:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|46
1734084290000|2024-12-13 10:04:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1734084300000|2024-12-13 10:05:00|147.52||147.52||147.52||147.47||2
1734084310000|2024-12-13 10:05:10|147.47||147.52||147.52||147.47||0
1734084320000|2024-12-13 10:05:20|147.47||147.47||147.52||147.47||1
1734084330000|2024-12-13 10:05:30|147.52||147.52||147.52||147.47||1
1734084340000|2024-12-13 10:05:40||147.44||147.44||147.44||147.44|0
1734084350000|2024-12-13 10:05:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|15
1734084360000|2024-12-13 10:06:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|83
1734084370000|2024-12-13 10:06:10||147.44||147.49||147.49||147.44|10
1734084380000|2024-12-13 10:06:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|10
1734084410000|2024-12-13 10:06:50|147.57||147.57||147.57||147.52||0
1734084420000|2024-12-13 10:07:00|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|14
1734084430000|2024-12-13 10:07:10|147.57||147.52||147.57||147.52||0
1734084440000|2024-12-13 10:07:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|4
1734084450000|2024-12-13 10:07:30|||||||||1
1734084470000|2024-12-13 10:07:50|||||||||1
1734084480000|2024-12-13 10:08:00|||||||||5
1734084490000|2024-12-13 10:08:10|||||||||2
1734084520000|2024-12-13 10:08:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|14
1734084540000|2024-12-13 10:09:00|||||||||3
1734084550000|2024-12-13 10:09:10|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|6
1734084560000|2024-12-13 10:09:20||147.44||147.39||147.44||147.39|0
1734084570000|2024-12-13 10:09:30||147.44||147.44||147.44||147.39|0
1734084610000|2024-12-13 10:10:10||147.39||147.39||147.39||147.39|0
1734084620000|2024-12-13 10:10:20||147.44||147.44||147.44||147.44|1
1734084630000|2024-12-13 10:10:30|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|1
1734084640000|2024-12-13 10:10:40|||||||||5
1734084650000|2024-12-13 10:10:50|||||||||1
1734084670000|2024-12-13 10:11:10|147.52||147.47||147.52||147.47||0
1734084680000|2024-12-13 10:11:20|147.52||147.47||147.52||147.47||0
1734084690000|2024-12-13 10:11:30|147.52||147.52||147.52||147.52||2
1734084700000|2024-12-13 10:11:40|147.47||147.52||147.52||147.47||0
1734084710000|2024-12-13 10:11:50||147.44||147.39||147.44||147.39|3
1734084720000|2024-12-13 10:12:00|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|29
1734084730000|2024-12-13 10:12:10|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|68
1734084740000|2024-12-13 10:12:20||147.39||147.44||147.44||147.39|2
1734084760000|2024-12-13 10:12:40|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|0
1734084770000|2024-12-13 10:12:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|8
1734084780000|2024-12-13 10:13:00|147.57||147.57||147.57||147.57||32
1734084790000|2024-12-13 10:13:10|147.52||147.57||147.57||147.52||21
1734084800000|2024-12-13 10:13:20||147.49||147.49||147.49||147.49|0
1734084840000|2024-12-13 10:14:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|5
1734084850000|2024-12-13 10:14:10|147.62||147.62||147.62||147.62||0
1734084860000|2024-12-13 10:14:20||147.54||147.54||147.54||147.54|0
1734084870000|2024-12-13 10:14:30||147.49||147.54||147.54||147.49|6
1734084900000|2024-12-13 10:15:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|9
1734084910000|2024-12-13 10:15:10|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|6
1734084920000|2024-12-13 10:15:20|147.62|147.44|147.52|147.44|147.62|147.49|147.52|147.44|30
1734084930000|2024-12-13 10:15:30|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|0
1734084940000|2024-12-13 10:15:40||147.49||147.49||147.49||147.44|0
1734084950000|2024-12-13 10:15:50|147.62||147.62||147.62||147.62||0
1734084960000|2024-12-13 10:16:00|147.57||147.57||147.62||147.57||1
1734084990000|2024-12-13 10:16:30|||||||||2
1734085010000|2024-12-13 10:16:50||147.44||147.49||147.49||147.44|9
1734085030000|2024-12-13 10:17:10||147.44||147.49||147.49||147.44|3
1734085060000|2024-12-13 10:17:40|||||||||1
1734085080000|2024-12-13 10:18:00||147.44||147.49||147.49||147.44|3
1734085090000|2024-12-13 10:18:10||147.44||147.44||147.44||147.44|0
1734085100000|2024-12-13 10:18:20|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|0
1734085110000|2024-12-13 10:18:30||147.44||147.49||147.49||147.44|0
1734085120000|2024-12-13 10:18:40||147.44||147.44||147.49||147.44|0
1734085130000|2024-12-13 10:18:50|147.52||147.52||147.57||147.52||0
1734085140000|2024-12-13 10:19:00|147.57||147.57||147.57||147.52||0
1734085150000|2024-12-13 10:19:10|147.52||147.52||147.57||147.52||0
1734085160000|2024-12-13 10:19:20|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|0
1734085170000|2024-12-13 10:19:30|147.52||147.52||147.52||147.52||0
1734085180000|2024-12-13 10:19:40|147.57||147.52||147.57||147.52||0
1734085210000|2024-12-13 10:20:10|||||||||1
1734085220000|2024-12-13 10:20:20||147.39||147.39||147.39||147.39|0
1734085230000|2024-12-13 10:20:30|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|1
1734085250000|2024-12-13 10:20:50|||||||||57
1734085260000|2024-12-13 10:21:00||147.34||147.39||147.39||147.34|7
1734085270000|2024-12-13 10:21:10||147.34||147.34||147.34||147.34|14
1734085280000|2024-12-13 10:21:20||147.39||147.39||147.39||147.34|2
1734085300000|2024-12-13 10:21:40|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|1
1734085310000|2024-12-13 10:21:50|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|9
1734085330000|2024-12-13 10:22:10|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|6
1734085340000|2024-12-13 10:22:20|147.52||147.47||147.52||147.47||3
1734085350000|2024-12-13 10:22:30|||||||||1
1734085380000|2024-12-13 10:23:00|||||||||3
1734085430000|2024-12-13 10:23:50|||||||||25
1734085440000|2024-12-13 10:24:00|||||||||1
1734085460000|2024-12-13 10:24:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6
1734085470000|2024-12-13 10:24:30|147.47||147.42||147.47||147.42||13
1734085480000|2024-12-13 10:24:40|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|6
1734085490000|2024-12-13 10:24:50||147.39||147.39||147.39||147.39|0
1734085500000|2024-12-13 10:25:00||147.34||147.34||147.34||147.34|23
1734085510000|2024-12-13 10:25:10|147.42|147.29|147.42|147.34|147.42|147.34|147.42|147.29|8
1734085520000|2024-12-13 10:25:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1734085530000|2024-12-13 10:25:30|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|11
1734085580000|2024-12-13 10:26:20|||||||||4
1734085590000|2024-12-13 10:26:30|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|18
1734085610000|2024-12-13 10:26:50||147.34||147.29||147.34||147.29|10
1734085620000|2024-12-13 10:27:00||147.34||147.34||147.34||147.29|4
1734085650000|2024-12-13 10:27:30|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|3
1734085670000|2024-12-13 10:27:50|147.47|147.34|147.42|147.34|147.47|147.34|147.42|147.34|0
1734085680000|2024-12-13 10:28:00|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|0
1734085700000|2024-12-13 10:28:20|147.42||147.42||147.42||147.42||0
1734085710000|2024-12-13 10:28:30||147.29||147.34||147.34||147.29|3
1734085760000|2024-12-13 10:29:20|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|19
1734085770000|2024-12-13 10:29:30|147.42|147.24|147.37|147.24|147.42|147.24|147.37|147.24|29
1734085780000|2024-12-13 10:29:40||147.29||147.24||147.29||147.24|0
1734085790000|2024-12-13 10:29:50||147.29||147.29||147.29||147.24|0
1734085800000|2024-12-13 10:30:00|||||||||2
1734085810000|2024-12-13 10:30:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|10
1734085840000|2024-12-13 10:30:40|147.37||147.32||147.37||147.32||0
1734085860000|2024-12-13 10:31:00|||||||||1
1734085870000|2024-12-13 10:31:10|||||||||5
1734085910000|2024-12-13 10:31:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734085920000|2024-12-13 10:32:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|3
1734085940000|2024-12-13 10:32:20|||||||||1
1734085990000|2024-12-13 10:33:10|||||||||6
1734086030000|2024-12-13 10:33:50|||||||||35
1734086040000|2024-12-13 10:34:00|||||||||4
1734086050000|2024-12-13 10:34:10|||||||||35
1734086090000|2024-12-13 10:34:50||147.19||147.19||147.19||147.19|10
1734086110000|2024-12-13 10:35:10||147.24||147.24||147.24||147.24|0
1734086160000|2024-12-13 10:36:00|||||||||2237
1734086170000|2024-12-13 10:36:10||147.19||147.24||147.24||147.19|935
1734086180000|2024-12-13 10:36:20|||||||||248
1734086190000|2024-12-13 10:36:30|||||||||156
1734086200000|2024-12-13 10:36:40|||||||||3
1734086210000|2024-12-13 10:36:50|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|27
1734086220000|2024-12-13 10:37:00||147.29||147.29||147.29||147.29|3
1734086230000|2024-12-13 10:37:10|||||||||2
1734086240000|2024-12-13 10:37:20|||||||||2
1734086250000|2024-12-13 10:37:30|||||||||5
1734086260000|2024-12-13 10:37:40|||||||||1
1734086270000|2024-12-13 10:37:50|||||||||1
1734086280000|2024-12-13 10:38:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|16
1734086290000|2024-12-13 10:38:10||147.29||147.34||147.34||147.29|1
1734086310000|2024-12-13 10:38:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|1
1734086320000|2024-12-13 10:38:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|12
1734086330000|2024-12-13 10:38:50|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|19
1734086340000|2024-12-13 10:39:00||147.39||147.34||147.39||147.34|3
1734086350000|2024-12-13 10:39:10|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|15
1734086360000|2024-12-13 10:39:20|||||||||1
1734086380000|2024-12-13 10:39:40|||||||||20
1734086390000|2024-12-13 10:39:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|17
1734086400000|2024-12-13 10:40:00|147.47|147.39|147.47|147.39|147.47|147.44|147.47|147.39|10
1734086410000|2024-12-13 10:40:10|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|10
1734086420000|2024-12-13 10:40:20||147.44||147.39||147.44||147.39|1
1734086430000|2024-12-13 10:40:30|147.47|147.44|147.47|147.39|147.47|147.44|147.47|147.39|1
1734086440000|2024-12-13 10:40:40|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|3
1734086460000|2024-12-13 10:41:00|147.47||147.47||147.47||147.47||1
1734086480000|2024-12-13 10:41:20|147.52||147.52||147.52||147.47||14
1734086490000|2024-12-13 10:41:30|147.47||147.47||147.47||147.47||1
1734086500000|2024-12-13 10:41:40|||||||||1
1734086520000|2024-12-13 10:42:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2842
1734086530000|2024-12-13 10:42:10|||||||||2764
1734086540000|2024-12-13 10:42:20|||||||||407
1734086550000|2024-12-13 10:42:30|||||||||615
1734086560000|2024-12-13 10:42:40|||||||||86
1734086570000|2024-12-13 10:42:50|||||||||6
1734086580000|2024-12-13 10:43:00|||||||||6
1734086590000|2024-12-13 10:43:10|||||||||3
1734086600000|2024-12-13 10:43:20||147.39||147.39||147.39||147.39|31
1734086610000|2024-12-13 10:43:30|147.47||147.47||147.47||147.47||15
1734086620000|2024-12-13 10:43:40|||||||||4
1734086630000|2024-12-13 10:43:50|||||||||3
1734086640000|2024-12-13 10:44:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|58
1734086650000|2024-12-13 10:44:10||147.39||147.44||147.44||147.39|14
1734086660000|2024-12-13 10:44:20||147.39||147.44||147.44||147.39|4
1734086670000|2024-12-13 10:44:30|||||||||4
1734086680000|2024-12-13 10:44:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|14
1734086690000|2024-12-13 10:44:50|147.62||147.62||147.62||147.62||31
1734086700000|2024-12-13 10:45:00|147.57||147.57||147.57||147.57||4
1734086710000|2024-12-13 10:45:10|147.62||147.62||147.62||147.57||17
1734086720000|2024-12-13 10:45:20|147.57||147.57||147.62||147.57||7
1734086730000|2024-12-13 10:45:30|147.62||147.62||147.62||147.62||50
1734086740000|2024-12-13 10:45:40|147.57||147.57||147.57||147.57||3
1734086750000|2024-12-13 10:45:50|147.62||147.57||147.62||147.57||8
1734086760000|2024-12-13 10:46:00|||||||||38
1734086770000|2024-12-13 10:46:10|147.62||147.57||147.62||147.57||15
1734086780000|2024-12-13 10:46:20|147.62||147.62||147.62||147.57||5
1734086790000|2024-12-13 10:46:30|147.57||147.57||147.57||147.57||6
1734086800000|2024-12-13 10:46:40|147.62||147.62||147.62||147.62||4
1734086810000|2024-12-13 10:46:50|147.57||147.57||147.57||147.57||18
1734086820000|2024-12-13 10:47:00|||||||||9
1734086830000|2024-12-13 10:47:10|147.62||147.57||147.62||147.57||6
1734086840000|2024-12-13 10:47:20|147.62||147.62||147.62||147.62||4
1734086850000|2024-12-13 10:47:30|||||||||1
1734086860000|2024-12-13 10:47:40|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|42
1734086870000|2024-12-13 10:47:50|||||||||4
1734086880000|2024-12-13 10:48:00|||||||||3
1734086890000|2024-12-13 10:48:10|||||||||4
1734086900000|2024-12-13 10:48:20|||||||||13
1734086910000|2024-12-13 10:48:30|||||||||5
1734086920000|2024-12-13 10:48:40|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|21
1734086930000|2024-12-13 10:48:50|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.49|15
1734086940000|2024-12-13 10:49:00|147.67||147.67||147.67||147.62||7
1734086950000|2024-12-13 10:49:10||147.59||147.59||147.59||147.54|15
1734086960000|2024-12-13 10:49:20|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|15
1734086970000|2024-12-13 10:49:30||147.59||147.54||147.59||147.54|4
1734086980000|2024-12-13 10:49:40||147.59||147.59||147.59||147.59|4
1734086990000|2024-12-13 10:49:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1734087000000|2024-12-13 10:50:00|147.67||147.67||147.67||147.62||23
1734087010000|2024-12-13 10:50:10||147.59||147.59||147.59||147.59|3
1734087020000|2024-12-13 10:50:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|41
1734087030000|2024-12-13 10:50:30|||||||||11
1734087040000|2024-12-13 10:50:40|||||||||14
1734087050000|2024-12-13 10:50:50|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|13
1734087060000|2024-12-13 10:51:00|||||||||7
1734087070000|2024-12-13 10:51:10|||||||||3
1734087080000|2024-12-13 10:51:20|||||||||35
1734087090000|2024-12-13 10:51:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|23
1734087100000|2024-12-13 10:51:40|||||||||28
1734087110000|2024-12-13 10:51:50|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|2
1734087120000|2024-12-13 10:52:00|147.72||147.72||147.77||147.72||43
1734087140000|2024-12-13 10:52:20|||||||||49
1734087170000|2024-12-13 10:52:50|||||||||2
1734087180000|2024-12-13 10:53:00|||||||||1
1734087190000|2024-12-13 10:53:10|147.77||147.72||147.77||147.72||24
1734087200000|2024-12-13 10:53:20|||||||||19
1734087210000|2024-12-13 10:53:30|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|56
1734087220000|2024-12-13 10:53:40|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|19
1734087230000|2024-12-13 10:53:50||147.64||147.69||147.69||147.64|34
1734087240000|2024-12-13 10:54:00|147.82||147.77||147.82||147.77||54
1734087260000|2024-12-13 10:54:20||147.64||147.64||147.69||147.64|51
1734087270000|2024-12-13 10:54:30|147.72|147.69|147.72|147.64|147.77|147.69|147.72|147.64|27
1734087290000|2024-12-13 10:54:50||147.59||147.64||147.64||147.59|28
1734087300000|2024-12-13 10:55:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|35
1734087310000|2024-12-13 10:55:10|||||||||29
1734087330000|2024-12-13 10:55:30|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.64|28
1734087340000|2024-12-13 10:55:40|||||||||25
1734087350000|2024-12-13 10:55:50|||||||||1
1734087370000|2024-12-13 10:56:10|||||||||24
1734087380000|2024-12-13 10:56:20|||||||||26
1734087390000|2024-12-13 10:56:30|||||||||1
1734087400000|2024-12-13 10:56:40|||||||||23
1734087410000|2024-12-13 10:56:50|||||||||1
1734087420000|2024-12-13 10:57:00|147.77||147.72||147.77||147.72||3
1734087430000|2024-12-13 10:57:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|20
1734087450000|2024-12-13 10:57:30|||||||||1
1734087460000|2024-12-13 10:57:40||147.64||147.64||147.69||147.64|50
1734087470000|2024-12-13 10:57:50|147.72||147.72||147.72||147.72||1
1734087490000|2024-12-13 10:58:10|||||||||1
1734087500000|2024-12-13 10:58:20|||||||||20
1734087510000|2024-12-13 10:58:30|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|36
1734087520000|2024-12-13 10:58:40|||||||||1
1734087530000|2024-12-13 10:58:50||147.59||147.64||147.64||147.59|0
1734087540000|2024-12-13 10:59:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|10
1734087560000|2024-12-13 10:59:20|||||||||134
1734087570000|2024-12-13 10:59:30|147.62|147.54|147.62|147.54|147.67|147.59|147.62|147.54|143
1734087580000|2024-12-13 10:59:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.54|19
1734087590000|2024-12-13 10:59:50||147.54||147.59||147.59||147.54|10
1734087600000|2024-12-13 11:00:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|180
1734087610000|2024-12-13 11:00:10|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|21
1734087620000|2024-12-13 11:00:20|||||||||19
1734087640000|2024-12-13 11:00:40|||||||||1
1734087660000|2024-12-13 11:01:00|147.72||147.72||147.72||147.72||0
1734087670000|2024-12-13 11:01:10|147.67||147.67||147.72||147.67||12
1734087680000|2024-12-13 11:01:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1734087710000|2024-12-13 11:01:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|30
1734087720000|2024-12-13 11:02:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|14
1734087730000|2024-12-13 11:02:10|147.77||147.77||147.77||147.77||9
1734087740000|2024-12-13 11:02:20|147.72||147.72||147.77||147.72||0
1734087770000|2024-12-13 11:02:50||147.59||147.64||147.64||147.59|0
1734087790000|2024-12-13 11:03:10||147.59||147.64||147.64||147.59|9
1734087800000|2024-12-13 11:03:20|||||||||1
1734087820000|2024-12-13 11:03:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|42
1734087860000|2024-12-13 11:04:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|95
1734087870000|2024-12-13 11:04:30|||||||||1
1734087920000|2024-12-13 11:05:20||147.59||147.64||147.64||147.59|52
1734087930000|2024-12-13 11:05:30||147.59||147.64||147.64||147.59|0
1734087940000|2024-12-13 11:05:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|9
1734087960000|2024-12-13 11:06:00|147.72||147.67||147.72||147.67||1
1734087970000|2024-12-13 11:06:10|147.72||147.67||147.72||147.67||0
1734087980000|2024-12-13 11:06:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1734088000000|2024-12-13 11:06:40|||||||||1
1734088010000|2024-12-13 11:06:50|||||||||1
1734088030000|2024-12-13 11:07:10|147.77||147.72||147.77||147.72||0
1734088040000|2024-12-13 11:07:20|147.77||147.77||147.77||147.72||19
1734088050000|2024-12-13 11:07:30|147.72||147.72||147.72||147.72||0
1734088070000|2024-12-13 11:07:50||147.59||147.64||147.64||147.59|5
1734088120000|2024-12-13 11:08:40|||||||||1
1734088140000|2024-12-13 11:09:00||147.59||147.64||147.64||147.59|0
1734088150000|2024-12-13 11:09:10|||||||||1
1734088160000|2024-12-13 11:09:20|||||||||1
1734088180000|2024-12-13 11:09:40|||||||||37
1734088200000|2024-12-13 11:10:00|||||||||18
1734088220000|2024-12-13 11:10:20||147.59||147.59||147.64||147.59|5
1734088230000|2024-12-13 11:10:30||147.64||147.59||147.64||147.59|0
1734088250000|2024-12-13 11:10:50|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|5
1734088260000|2024-12-13 11:11:00|147.72||147.67||147.72||147.67||1
1734088270000|2024-12-13 11:11:10|147.72||147.67||147.72||147.67||12
1734088280000|2024-12-13 11:11:20|147.72||147.72||147.72||147.72||0
1734088290000|2024-12-13 11:11:30|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|9
1734088300000|2024-12-13 11:11:40|||||||||1
1734088320000|2024-12-13 11:12:00|147.72||147.67||147.72||147.67||1
1734088330000|2024-12-13 11:12:10|147.72||147.67||147.72||147.67||0
1734088340000|2024-12-13 11:12:20|147.72||147.67||147.72||147.67||0
1734088350000|2024-12-13 11:12:30|||||||||1
1734088380000|2024-12-13 11:13:00|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.64|8
1734088390000|2024-12-13 11:13:10|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|9
1734088400000|2024-12-13 11:13:20||147.64||147.64||147.64||147.59|5
1734088410000|2024-12-13 11:13:30||147.59||147.64||147.64||147.59|0
1734088440000|2024-12-13 11:14:00|||||||||1
1734088450000|2024-12-13 11:14:10|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|4
1734088460000|2024-12-13 11:14:20||147.64||147.59||147.64||147.59|0
1734088470000|2024-12-13 11:14:30||147.64||147.64||147.64||147.59|0
1734088520000|2024-12-13 11:15:20||147.59||147.59||147.59||147.59|2
1734088530000|2024-12-13 11:15:30|147.67||147.67||147.67||147.67||1
1734088560000|2024-12-13 11:16:00|147.72||147.67||147.72||147.67||9
1734088570000|2024-12-13 11:16:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1734088590000|2024-12-13 11:16:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|12
1734088600000|2024-12-13 11:16:40|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|7
1734088610000|2024-12-13 11:16:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|470
1734088620000|2024-12-13 11:17:00|||||||||2
1734088640000|2024-12-13 11:17:20|||||||||3
1734088670000|2024-12-13 11:17:50|||||||||506
1734088680000|2024-12-13 11:18:00||147.49||147.54||147.54||147.49|4
1734088700000|2024-12-13 11:18:20|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|59
1734088710000|2024-12-13 11:18:30||147.54||147.54||147.54||147.54|0
1734088730000|2024-12-13 11:18:50|||||||||13
1734088740000|2024-12-13 11:19:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|35
1734088750000|2024-12-13 11:19:10|||||||||1
1734088770000|2024-12-13 11:19:30|||||||||41
1734088780000|2024-12-13 11:19:40|||||||||560
1734088860000|2024-12-13 11:21:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|82
1734088890000|2024-12-13 11:21:30|||||||||1
1734088910000|2024-12-13 11:21:50||147.49||147.54||147.54||147.49|3
1734088930000|2024-12-13 11:22:10|||||||||1
1734088960000|2024-12-13 11:22:40|||||||||12
1734088970000|2024-12-13 11:22:50|||||||||1
1734088980000|2024-12-13 11:23:00|||||||||1
1734088990000|2024-12-13 11:23:10|||||||||2
1734089040000|2024-12-13 11:24:00|||||||||1
1734089050000|2024-12-13 11:24:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|84
1734089080000|2024-12-13 11:24:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|89
1734089100000|2024-12-13 11:25:00|||||||||2
1734089110000|2024-12-13 11:25:10||147.49||147.49||147.49||147.49|11
1734089120000|2024-12-13 11:25:20|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|15
1734089130000|2024-12-13 11:25:30|||||||||4
1734089140000|2024-12-13 11:25:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|9
1734089180000|2024-12-13 11:26:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|17
1734089190000|2024-12-13 11:26:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|21
1734089200000|2024-12-13 11:26:40|147.62||147.57||147.62||147.57||0
1734089210000|2024-12-13 11:26:50|||||||||1
1734089230000|2024-12-13 11:27:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|12
1734089240000|2024-12-13 11:27:20|||||||||5
1734089250000|2024-12-13 11:27:30|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|13
1734089260000|2024-12-13 11:27:40|||||||||4
1734089270000|2024-12-13 11:27:50|||||||||1
1734089300000|2024-12-13 11:28:20|||||||||1
1734089310000|2024-12-13 11:28:30|147.62||147.62||147.62||147.62||21
1734089320000|2024-12-13 11:28:40||147.54||147.49||147.54||147.49|2
1734089330000|2024-12-13 11:28:50|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|1
1734089340000|2024-12-13 11:29:00|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|3
1734089360000|2024-12-13 11:29:20|||||||||1251
1734089370000|2024-12-13 11:29:30|||||||||163
1734089380000|2024-12-13 11:29:40|||||||||10
1734089390000|2024-12-13 11:29:50|||||||||13
1734089400000|2024-12-13 11:30:00|147.62||147.57||147.62||147.57||9
1734089410000|2024-12-13 11:30:10|||||||||9
1734089420000|2024-12-13 11:30:20|147.62||147.57||147.62||147.57||10
1734089430000|2024-12-13 11:30:30|147.62||147.57||147.62||147.57||1
1734089440000|2024-12-13 11:30:40|||||||||1
1734089450000|2024-12-13 11:30:50|||||||||1
1734089470000|2024-12-13 11:31:10|||||||||4
1734089480000|2024-12-13 11:31:20|||||||||1
1734089490000|2024-12-13 11:31:30|||||||||1
1734089500000|2024-12-13 11:31:40|||||||||3
1734089520000|2024-12-13 11:32:00|||||||||5
1734089540000|2024-12-13 11:32:20|||||||||2
1734089570000|2024-12-13 11:32:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|66
1734089580000|2024-12-13 11:33:00|||||||||32
1734089610000|2024-12-13 11:33:30|||||||||3
1734089630000|2024-12-13 11:33:50|||||||||1
1734089670000|2024-12-13 11:34:30|||||||||1073
1734089680000|2024-12-13 11:34:40|||||||||163
1734089690000|2024-12-13 11:34:50|||||||||84
1734089700000|2024-12-13 11:35:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|19
1734089710000|2024-12-13 11:35:10|||||||||5
1734089720000|2024-12-13 11:35:20|||||||||3
1734089740000|2024-12-13 11:35:40|||||||||4
1734089770000|2024-12-13 11:36:10|147.62|147.54|147.62|147.54|147.62|147.59|147.62|147.54|67
1734089780000|2024-12-13 11:36:20|||||||||1
1734089800000|2024-12-13 11:36:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|6
1734089820000|2024-12-13 11:37:00|||||||||1
1734089840000|2024-12-13 11:37:20|||||||||1
1734089870000|2024-12-13 11:37:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.59|42
1734089880000|2024-12-13 11:38:00|||||||||16
1734089890000|2024-12-13 11:38:10|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|18
1734089900000|2024-12-13 11:38:20|||||||||10
1734089910000|2024-12-13 11:38:30|||||||||1
1734089920000|2024-12-13 11:38:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|10
1734089930000|2024-12-13 11:38:50|||||||||1
1734089950000|2024-12-13 11:39:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|54
1734089960000|2024-12-13 11:39:20|||||||||15
1734089970000|2024-12-13 11:39:30|||||||||1
1734089980000|2024-12-13 11:39:40|||||||||53
1734089990000|2024-12-13 11:39:50||147.54||147.54||147.54||147.54|13
1734090000000|2024-12-13 11:40:00||147.59||147.59||147.59||147.59|4
1734090010000|2024-12-13 11:40:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1734090020000|2024-12-13 11:40:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|118
1734090030000|2024-12-13 11:40:30|||||||||1
1734090050000|2024-12-13 11:40:50|||||||||8
1734090060000|2024-12-13 11:41:00|||||||||1
1734090070000|2024-12-13 11:41:10|||||||||63
1734090080000|2024-12-13 11:41:20|||||||||3
1734090090000|2024-12-13 11:41:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|51
1734090110000|2024-12-13 11:41:50|||||||||7
1734090120000|2024-12-13 11:42:00|||||||||1
1734090130000|2024-12-13 11:42:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|1
1734090140000|2024-12-13 11:42:20|||||||||10
1734090160000|2024-12-13 11:42:40|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|320
1734090180000|2024-12-13 11:43:00|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|18
1734090200000|2024-12-13 11:43:20|||||||||5
1734090210000|2024-12-13 11:43:30|||||||||11
1734090220000|2024-12-13 11:43:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|2
1734090300000|2024-12-13 11:45:00|||||||||3
1734090310000|2024-12-13 11:45:10|||||||||47
1734090330000|2024-12-13 11:45:30|||||||||36
1734090350000|2024-12-13 11:45:50|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|240
1734090360000|2024-12-13 11:46:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|52
1734090370000|2024-12-13 11:46:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|34
1734090380000|2024-12-13 11:46:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|1
1734090390000|2024-12-13 11:46:30|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|11
1734090400000|2024-12-13 11:46:40|147.72||147.72||147.77||147.72||0
1734090410000|2024-12-13 11:46:50|||||||||10
1734090420000|2024-12-13 11:47:00||147.59||147.59||147.59||147.59|15
1734090430000|2024-12-13 11:47:10||147.64||147.64||147.64||147.59|5
1734090450000|2024-12-13 11:47:30|||||||||2
1734090460000|2024-12-13 11:47:40|||||||||1
1734090480000|2024-12-13 11:48:00|||||||||2
1734090510000|2024-12-13 11:48:30|||||||||1
1734090530000|2024-12-13 11:48:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|40
1734090550000|2024-12-13 11:49:10|||||||||25
1734090560000|2024-12-13 11:49:20|||||||||25
1734090570000|2024-12-13 11:49:30|||||||||23
1734090580000|2024-12-13 11:49:40|||||||||20
1734090590000|2024-12-13 11:49:50|||||||||6
1734090600000|2024-12-13 11:50:00|||||||||4
1734090610000|2024-12-13 11:50:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|27
1734090620000|2024-12-13 11:50:20|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|7
1734090630000|2024-12-13 11:50:30||147.64||147.59||147.64||147.59|0
1734090640000|2024-12-13 11:50:40||147.64||147.64||147.64||147.64|0
1734090650000|2024-12-13 11:50:50|||||||||1
1734090660000|2024-12-13 11:51:00|||||||||8
1734090670000|2024-12-13 11:51:10|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|19
1734090680000|2024-12-13 11:51:20||147.64||147.64||147.64||147.64|3
1734090690000|2024-12-13 11:51:30|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|20
1734090700000|2024-12-13 11:51:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|3
1734090710000|2024-12-13 11:51:50|147.72||147.67||147.72||147.67||1
1734090720000|2024-12-13 11:52:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|18
1734090730000|2024-12-13 11:52:10|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|15
1734090740000|2024-12-13 11:52:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|14
1734090750000|2024-12-13 11:52:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|2
1734090770000|2024-12-13 11:52:50|||||||||7
1734090790000|2024-12-13 11:53:10|||||||||3
1734090800000|2024-12-13 11:53:20||147.54||147.59||147.59||147.54|1
1734090820000|2024-12-13 11:53:40||147.54||147.59||147.59||147.54|11
1734090840000|2024-12-13 11:54:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|38
1734090860000|2024-12-13 11:54:20|||||||||6
1734090870000|2024-12-13 11:54:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|1
1734090880000|2024-12-13 11:54:40|||||||||4
1734090890000|2024-12-13 11:54:50|||||||||1
1734090900000|2024-12-13 11:55:00|||||||||14
1734090930000|2024-12-13 11:55:30|||||||||18
1734090950000|2024-12-13 11:55:50|||||||||1
1734090960000|2024-12-13 11:56:00|||||||||1
1734090970000|2024-12-13 11:56:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|74
1734090980000|2024-12-13 11:56:20|||||||||6
1734091000000|2024-12-13 11:56:40|||||||||3
1734091050000|2024-12-13 11:57:30|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|60
1734091080000|2024-12-13 11:58:00|147.52||147.52||147.52||147.47||6
1734091090000|2024-12-13 11:58:10|147.47||147.52||147.52||147.47||10
1734091100000|2024-12-13 11:58:20|147.47|147.44|147.52|147.39|147.52|147.44|147.47|147.39|8
1734091110000|2024-12-13 11:58:30||147.44||147.44||147.44||147.39|4
1734091120000|2024-12-13 11:58:40|||||||||1
1734091200000|2024-12-13 12:00:00|||||||||32
1734091250000|2024-12-13 12:00:50|||||||||1
1734091270000|2024-12-13 12:01:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|52
1734091280000|2024-12-13 12:01:20|||||||||1
1734091290000|2024-12-13 12:01:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|40
1734091320000|2024-12-13 12:02:00|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|1
1734091330000|2024-12-13 12:02:10|147.52||147.57||147.57||147.52||0
1734091340000|2024-12-13 12:02:20||147.49||147.49||147.49||147.44|8
1734091360000|2024-12-13 12:02:40||147.44||147.44||147.44||147.44|17
1734091370000|2024-12-13 12:02:50|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|0
1734091380000|2024-12-13 12:03:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|19
1734091400000|2024-12-13 12:03:20|||||||||9
1734091410000|2024-12-13 12:03:30|||||||||3
1734091430000|2024-12-13 12:03:50|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|29
1734091450000|2024-12-13 12:04:10|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|4
1734091460000|2024-12-13 12:04:20|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|0
1734091480000|2024-12-13 12:04:40|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|18
1734091490000|2024-12-13 12:04:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1734091500000|2024-12-13 12:05:00||147.44||147.49||147.49||147.44|11
1734091510000|2024-12-13 12:05:10||147.44||147.44||147.49||147.44|3
1734091520000|2024-12-13 12:05:20||147.49||147.49||147.49||147.44|3
1734091540000|2024-12-13 12:05:40|||||||||1
1734091560000|2024-12-13 12:06:00|||||||||67
1734091580000|2024-12-13 12:06:20|||||||||19
1734091600000|2024-12-13 12:06:40|||||||||2592
1734091610000|2024-12-13 12:06:50|||||||||2810
1734091620000|2024-12-13 12:07:00|||||||||311
1734091630000|2024-12-13 12:07:10|||||||||147
1734091640000|2024-12-13 12:07:20|||||||||128
1734091650000|2024-12-13 12:07:30|||||||||113
1734091660000|2024-12-13 12:07:40|||||||||13
1734091670000|2024-12-13 12:07:50|||||||||5
1734091680000|2024-12-13 12:08:00|||||||||2
1734091690000|2024-12-13 12:08:10|||||||||4
1734091700000|2024-12-13 12:08:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|5333
1734091710000|2024-12-13 12:08:30|||||||||1
1734091720000|2024-12-13 12:08:40|||||||||5082
1734091730000|2024-12-13 12:08:50|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|217
1734091740000|2024-12-13 12:09:00|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|5
1734091750000|2024-12-13 12:09:10|||||||||4
1734091760000|2024-12-13 12:09:20|||||||||11
1734091770000|2024-12-13 12:09:30|||||||||4
1734091780000|2024-12-13 12:09:40|||||||||38
1734091790000|2024-12-13 12:09:50|||||||||6
1734091800000|2024-12-13 12:10:00|||||||||3
1734091810000|2024-12-13 12:10:10|||||||||3
1734091820000|2024-12-13 12:10:20|||||||||4
1734091830000|2024-12-13 12:10:30|||||||||5
1734091840000|2024-12-13 12:10:40|||||||||2
1734091850000|2024-12-13 12:10:50|||||||||5
1734091860000|2024-12-13 12:11:00|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|191
1734091870000|2024-12-13 12:11:10|||||||||4
1734091880000|2024-12-13 12:11:20|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|9
1734091890000|2024-12-13 12:11:30|||||||||2
1734091900000|2024-12-13 12:11:40|||||||||5
1734091910000|2024-12-13 12:11:50|147.62||147.57||147.62||147.57||2644
1734091920000|2024-12-13 12:12:00|||||||||1
1734091930000|2024-12-13 12:12:10|||||||||16
1734091940000|2024-12-13 12:12:20|||||||||5
1734091950000|2024-12-13 12:12:30|||||||||3
1734091960000|2024-12-13 12:12:40|||||||||2553
1734091970000|2024-12-13 12:12:50|||||||||85
1734091980000|2024-12-13 12:13:00|||||||||4
1734091990000|2024-12-13 12:13:10|||||||||3
1734092000000|2024-12-13 12:13:20|||||||||3
1734092010000|2024-12-13 12:13:30|||||||||4
1734092020000|2024-12-13 12:13:40|||||||||4
1734092030000|2024-12-13 12:13:50|||||||||13
1734092040000|2024-12-13 12:14:00|||||||||1
1734092050000|2024-12-13 12:14:10|||||||||6
1734092060000|2024-12-13 12:14:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|35
1734092070000|2024-12-13 12:14:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|31
1734092080000|2024-12-13 12:14:40|||||||||4
1734092090000|2024-12-13 12:14:50|||||||||4
1734092110000|2024-12-13 12:15:10|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|218
1734092130000|2024-12-13 12:15:30|147.62||147.62||147.67||147.62||37
1734092140000|2024-12-13 12:15:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|57
1734092150000|2024-12-13 12:15:50|||||||||13
1734092160000|2024-12-13 12:16:00|||||||||1
1734092170000|2024-12-13 12:16:10|||||||||44
1734092180000|2024-12-13 12:16:20|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|86
1734092190000|2024-12-13 12:16:30|||||||||26
1734092200000|2024-12-13 12:16:40|||||||||17
1734092210000|2024-12-13 12:16:50|||||||||39
1734092220000|2024-12-13 12:17:00|||||||||18
1734092230000|2024-12-13 12:17:10|||||||||30
1734092240000|2024-12-13 12:17:20|||||||||30
1734092250000|2024-12-13 12:17:30|||||||||31
1734092260000|2024-12-13 12:17:40|||||||||15
1734092270000|2024-12-13 12:17:50|||||||||30
1734092280000|2024-12-13 12:18:00|||||||||31
1734092290000|2024-12-13 12:18:10||147.49||147.49||147.49||147.49|47
1734092300000|2024-12-13 12:18:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|45
1734092310000|2024-12-13 12:18:30||147.49||147.49||147.49||147.49|18
1734092320000|2024-12-13 12:18:40||147.54||147.54||147.54||147.54|36
1734092330000|2024-12-13 12:18:50|||||||||19
1734092340000|2024-12-13 12:19:00|||||||||32
1734092350000|2024-12-13 12:19:10|||||||||33
1734092360000|2024-12-13 12:19:20|||||||||29
1734092370000|2024-12-13 12:19:30|||||||||27
1734092380000|2024-12-13 12:19:40|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|42
1734092390000|2024-12-13 12:19:50|147.57||147.57||147.57||147.57||37
1734092400000|2024-12-13 12:20:00|||||||||6
1734092410000|2024-12-13 12:20:10|147.62||147.57||147.62||147.57||53
1734092430000|2024-12-13 12:20:30|||||||||49
1734092440000|2024-12-13 12:20:40|147.62||147.57||147.62||147.57||123
1734092450000|2024-12-13 12:20:50|||||||||14
1734092460000|2024-12-13 12:21:00|147.62||147.62||147.62||147.57||53
1734092470000|2024-12-13 12:21:10|147.57||147.57||147.57||147.57||3
1734092480000|2024-12-13 12:21:20|||||||||3
1734092490000|2024-12-13 12:21:30|||||||||4
1734092500000|2024-12-13 12:21:40|||||||||102
1734092510000|2024-12-13 12:21:50|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|57
1734092520000|2024-12-13 12:22:00||147.54||147.54||147.54||147.49|40
1734092530000|2024-12-13 12:22:10|||||||||2
1734092540000|2024-12-13 12:22:20|||||||||6
1734092550000|2024-12-13 12:22:30|||||||||3
1734092560000|2024-12-13 12:22:40|||||||||2
1734092570000|2024-12-13 12:22:50|||||||||6
1734092580000|2024-12-13 12:23:00|||||||||12
1734092590000|2024-12-13 12:23:10|||||||||3
1734092600000|2024-12-13 12:23:20|||||||||5
1734092610000|2024-12-13 12:23:30|||||||||1
1734092620000|2024-12-13 12:23:40|||||||||6
1734092630000|2024-12-13 12:23:50|||||||||3
1734092640000|2024-12-13 12:24:00|||||||||3
1734092650000|2024-12-13 12:24:10|||||||||4
1734092660000|2024-12-13 12:24:20|||||||||3
1734092670000|2024-12-13 12:24:30|||||||||2
1734092680000|2024-12-13 12:24:40|||||||||6
1734092690000|2024-12-13 12:24:50|||||||||5
1734092700000|2024-12-13 12:25:00|||||||||1
1734092710000|2024-12-13 12:25:10|||||||||3
1734092720000|2024-12-13 12:25:20|||||||||15
1734092730000|2024-12-13 12:25:30|||||||||11
1734092740000|2024-12-13 12:25:40|||||||||2
1734092750000|2024-12-13 12:25:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|326
1734092760000|2024-12-13 12:26:00||147.54||147.54||147.59||147.54|19
1734092770000|2024-12-13 12:26:10|147.62||147.62||147.67||147.62||3
1734092780000|2024-12-13 12:26:20|||||||||4
1734092790000|2024-12-13 12:26:30|||||||||10
1734092800000|2024-12-13 12:26:40|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|10
1734092810000|2024-12-13 12:26:50|147.62|147.59|147.67|147.59|147.67|147.59|147.62|147.59|1
1734092820000|2024-12-13 12:27:00|||||||||2
1734092830000|2024-12-13 12:27:10|||||||||5
1734092840000|2024-12-13 12:27:20|||||||||5
1734092850000|2024-12-13 12:27:30|||||||||3
1734092860000|2024-12-13 12:27:40|||||||||5
1734092870000|2024-12-13 12:27:50|||||||||4
1734092880000|2024-12-13 12:28:00|||||||||4
1734092890000|2024-12-13 12:28:10|||||||||3
1734092900000|2024-12-13 12:28:20|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|134
1734092930000|2024-12-13 12:28:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|63
1734092940000|2024-12-13 12:29:00|147.67||147.67||147.67||147.67||0
1734092950000|2024-12-13 12:29:10|147.62||147.62||147.62||147.62||1
1734092960000|2024-12-13 12:29:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|0
1734092970000|2024-12-13 12:29:30|||||||||10
1734092980000|2024-12-13 12:29:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|29
1734092990000|2024-12-13 12:29:50|||||||||1
1734093010000|2024-12-13 12:30:10|||||||||2
1734093020000|2024-12-13 12:30:20|||||||||9
1734093030000|2024-12-13 12:30:30|||||||||1
1734093040000|2024-12-13 12:30:40|147.67||147.62||147.67||147.62||14
1734093060000|2024-12-13 12:31:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|21
1734093070000|2024-12-13 12:31:10|||||||||1
1734093090000|2024-12-13 12:31:30|||||||||1
1734093110000|2024-12-13 12:31:50|||||||||256
1734093120000|2024-12-13 12:32:00|||||||||1
1734093140000|2024-12-13 12:32:20|||||||||9
1734093160000|2024-12-13 12:32:40|||||||||5
1734093180000|2024-12-13 12:33:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|220
1734093200000|2024-12-13 12:33:20|||||||||1
1734093270000|2024-12-13 12:34:30|||||||||19
1734093290000|2024-12-13 12:34:50|||||||||72
1734093310000|2024-12-13 12:35:10|||||||||33
1734093320000|2024-12-13 12:35:20|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|64
1734093360000|2024-12-13 12:36:00|||||||||4
1734093380000|2024-12-13 12:36:20|||||||||61
1734093400000|2024-12-13 12:36:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|44
1734093430000|2024-12-13 12:37:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|29
1734093450000|2024-12-13 12:37:30|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|17
1734093460000|2024-12-13 12:37:40||147.59||147.59||147.59||147.59|0
1734093490000|2024-12-13 12:38:10|||||||||1
1734093530000|2024-12-13 12:38:50|||||||||76
1734093550000|2024-12-13 12:39:10|||||||||2757
1734093560000|2024-12-13 12:39:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|135
1734093570000|2024-12-13 12:39:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|54
1734093580000|2024-12-13 12:39:40|||||||||4
1734093590000|2024-12-13 12:39:50|||||||||2523
1734093600000|2024-12-13 12:40:00|||||||||116
1734093610000|2024-12-13 12:40:10|||||||||117
1734093620000|2024-12-13 12:40:20|||||||||6
1734093630000|2024-12-13 12:40:30|||||||||2
1734093640000|2024-12-13 12:40:40|||||||||16
1734093650000|2024-12-13 12:40:50|||||||||10
1734093660000|2024-12-13 12:41:00|||||||||4
1734093670000|2024-12-13 12:41:10|||||||||4
1734093680000|2024-12-13 12:41:20|||||||||4
1734093690000|2024-12-13 12:41:30|||||||||4
1734093700000|2024-12-13 12:41:40|||||||||3
1734093710000|2024-12-13 12:41:50|||||||||26
1734093720000|2024-12-13 12:42:00|||||||||4
1734093730000|2024-12-13 12:42:10|||||||||30
1734093740000|2024-12-13 12:42:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|40
1734093750000|2024-12-13 12:42:30|||||||||8
1734093760000|2024-12-13 12:42:40|||||||||3
1734093770000|2024-12-13 12:42:50|||||||||18
1734093780000|2024-12-13 12:43:00|||||||||2
1734093790000|2024-12-13 12:43:10|||||||||4
1734093800000|2024-12-13 12:43:20|||||||||4
1734093810000|2024-12-13 12:43:30|||||||||179
1734093820000|2024-12-13 12:43:40|||||||||108
1734093840000|2024-12-13 12:44:00|||||||||82
1734093850000|2024-12-13 12:44:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|7
1734093860000|2024-12-13 12:44:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|18
1734093870000|2024-12-13 12:44:30|147.77||147.72||147.77||147.72||8
1734093880000|2024-12-13 12:44:40|||||||||5
1734093890000|2024-12-13 12:44:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|92
1734093900000|2024-12-13 12:45:00|147.72||147.72||147.72||147.72||48
1734093910000|2024-12-13 12:45:10|||||||||2
1734093920000|2024-12-13 12:45:20|147.67||147.67||147.72||147.67||12
1734093930000|2024-12-13 12:45:30|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|24
1734093940000|2024-12-13 12:45:40|147.67||147.72||147.72||147.67||3
1734093950000|2024-12-13 12:45:50|147.67||147.67||147.67||147.67||2
1734093960000|2024-12-13 12:46:00|||||||||5
1734093970000|2024-12-13 12:46:10|||||||||3
1734093980000|2024-12-13 12:46:20|||||||||4
1734093990000|2024-12-13 12:46:30|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|34
1734094000000|2024-12-13 12:46:40||147.59||147.59||147.59||147.59|3
1734094010000|2024-12-13 12:46:50|||||||||4
1734094020000|2024-12-13 12:47:00|||||||||4
1734094030000|2024-12-13 12:47:10|||||||||3
1734094040000|2024-12-13 12:47:20||147.54||147.54||147.54||147.54|14
1734094050000|2024-12-13 12:47:30|147.62||147.67||147.67||147.62||8
1734094060000|2024-12-13 12:47:40|147.62||147.62||147.62||147.62||3
1734094070000|2024-12-13 12:47:50|147.67||147.62||147.67||147.62||9
1734094080000|2024-12-13 12:48:00|||||||||6
1734094090000|2024-12-13 12:48:10|||||||||3
1734094100000|2024-12-13 12:48:20|||||||||4
1734094110000|2024-12-13 12:48:30|||||||||3
1734094120000|2024-12-13 12:48:40|||||||||4
1734094130000|2024-12-13 12:48:50|||||||||4
1734094150000|2024-12-13 12:49:10|||||||||36
1734094160000|2024-12-13 12:49:20|||||||||9
1734094170000|2024-12-13 12:49:30|||||||||13
1734094180000|2024-12-13 12:49:40|||||||||3
1734094190000|2024-12-13 12:49:50|||||||||37
1734094200000|2024-12-13 12:50:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|58
1734094210000|2024-12-13 12:50:10|||||||||4
1734094220000|2024-12-13 12:50:20|||||||||10
1734094230000|2024-12-13 12:50:30|||||||||27
1734094240000|2024-12-13 12:50:40|147.72||147.72||147.72||147.72||25
1734094250000|2024-12-13 12:50:50||147.64||147.59||147.64||147.59|23
1734094260000|2024-12-13 12:51:00|147.67||147.67||147.67||147.67||11
1734094270000|2024-12-13 12:51:10|||||||||3
1734094280000|2024-12-13 12:51:20|147.72||147.72||147.72||147.72||28
1734094290000|2024-12-13 12:51:30|147.67||147.67||147.67||147.67||2
1734094300000|2024-12-13 12:51:40|147.72||147.67||147.72||147.67||5
1734094310000|2024-12-13 12:51:50|||||||||9
1734094320000|2024-12-13 12:52:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|62
1734094330000|2024-12-13 12:52:10|||||||||3
1734094340000|2024-12-13 12:52:20|||||||||9
1734094360000|2024-12-13 12:52:40|||||||||1
1734094380000|2024-12-13 12:53:00|||||||||1
1734094410000|2024-12-13 12:53:30|||||||||1
1734094420000|2024-12-13 12:53:40|||||||||9
1734094430000|2024-12-13 12:53:50|||||||||14
1734094440000|2024-12-13 12:54:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|287
1734094470000|2024-12-13 12:54:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|15
1734094490000|2024-12-13 12:54:50|||||||||14
1734094510000|2024-12-13 12:55:10|||||||||1
1734094520000|2024-12-13 12:55:20||147.59||147.59||147.59||147.59|28
1734094530000|2024-12-13 12:55:30||147.64||147.59||147.64||147.59|23
1734094540000|2024-12-13 12:55:40||147.64||147.64||147.64||147.64|3
1734094550000|2024-12-13 12:55:50|||||||||1
1734094570000|2024-12-13 12:56:10||147.59||147.59||147.64||147.59|110
1734094580000|2024-12-13 12:56:20||147.64||147.64||147.64||147.59|0
1734094590000|2024-12-13 12:56:30||147.59||147.64||147.64||147.59|7
1734094600000|2024-12-13 12:56:40||147.59||147.59||147.64||147.59|38
1734094620000|2024-12-13 12:57:00|147.67||147.67||147.67||147.67||0
1734094630000|2024-12-13 12:57:10|||||||||10
1734094650000|2024-12-13 12:57:30|||||||||1
1734094670000|2024-12-13 12:57:50|||||||||10
1734094690000|2024-12-13 12:58:10|||||||||3
1734094730000|2024-12-13 12:58:50|||||||||10
1734094760000|2024-12-13 12:59:20|||||||||1
1734094780000|2024-12-13 12:59:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|50
1734094790000|2024-12-13 12:59:50|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|94
1734094800000|2024-12-13 13:00:00|147.77|147.64|147.77|147.64|147.77|147.64|147.77|147.64|43
1734094810000|2024-12-13 13:00:10|147.72||147.72||147.77||147.72||0
1734094820000|2024-12-13 13:00:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|35
1734094830000|2024-12-13 13:00:30||147.59||147.64||147.64||147.59|20
1734094840000|2024-12-13 13:00:40|||||||||51
1734094870000|2024-12-13 13:01:10|||||||||6
1734094880000|2024-12-13 13:01:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|194
1734094900000|2024-12-13 13:01:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|16
1734094910000|2024-12-13 13:01:50|147.77||147.72||147.77||147.72||0
1734094920000|2024-12-13 13:02:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|26
1734094930000|2024-12-13 13:02:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|19
1734094940000|2024-12-13 13:02:20|147.77||147.77||147.77||147.72||29
1734094950000|2024-12-13 13:02:30||147.69||147.69||147.69||147.69|0
1734094960000|2024-12-13 13:02:40|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|32
1734094970000|2024-12-13 13:02:50||147.69||147.69||147.69||147.69|0
1734094980000|2024-12-13 13:03:00||147.64||147.64||147.69||147.64|8
1734095000000|2024-12-13 13:03:20||147.69||147.64||147.69||147.64|0
1734095010000|2024-12-13 13:03:30|147.72||147.72||147.72||147.72||3
1734095070000|2024-12-13 13:04:30|||||||||2
1734095080000|2024-12-13 13:04:40|||||||||14
1734095100000|2024-12-13 13:05:00|||||||||45
1734095110000|2024-12-13 13:05:10|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|182
1734095120000|2024-12-13 13:05:20||147.64||147.64||147.64||147.64|31
1734095130000|2024-12-13 13:05:30||147.59||147.64||147.64||147.59|0
1734095140000|2024-12-13 13:05:40||147.59||147.59||147.59||147.59|0
1734095150000|2024-12-13 13:05:50||147.64||147.64||147.64||147.64|0
1734095210000|2024-12-13 13:06:50|||||||||72
1734095220000|2024-12-13 13:07:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|105
1734095240000|2024-12-13 13:07:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|78
1734095280000|2024-12-13 13:08:00|||||||||51
1734095300000|2024-12-13 13:08:20|||||||||6
1734095310000|2024-12-13 13:08:30|||||||||1
1734095320000|2024-12-13 13:08:40|147.62||147.57||147.62||147.57||31
1734095360000|2024-12-13 13:09:20|||||||||78
1734095370000|2024-12-13 13:09:30|||||||||1
1734095380000|2024-12-13 13:09:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|60
1734095390000|2024-12-13 13:09:50|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|59
1734095400000|2024-12-13 13:10:00|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|11
1734095410000|2024-12-13 13:10:10|147.57||147.52||147.57||147.52||0
1734095450000|2024-12-13 13:10:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1734095520000|2024-12-13 13:12:00|||||||||1
1734095540000|2024-12-13 13:12:20|147.52|147.44|147.52|147.44|147.52|147.49|147.52|147.44|1
1734095550000|2024-12-13 13:12:30|147.57||147.52||147.57||147.52||0
1734095570000|2024-12-13 13:12:50||147.39||147.44||147.44||147.39|0
1734095580000|2024-12-13 13:13:00|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|0
1734095590000|2024-12-13 13:13:10||147.44||147.44||147.44||147.44|0
1734095640000|2024-12-13 13:14:00|||||||||46
1734095660000|2024-12-13 13:14:20|||||||||3
1734095670000|2024-12-13 13:14:30|147.57||147.52||147.57||147.52||0
1734095690000|2024-12-13 13:14:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|24
1734095700000|2024-12-13 13:15:00|147.52||147.52||147.57||147.52||1
1734095730000|2024-12-13 13:15:30||147.39||147.39||147.39||147.39|7
1734095750000|2024-12-13 13:15:50||147.44||147.44||147.44||147.44|0
1734095770000|2024-12-13 13:16:10||147.39||147.39||147.44||147.39|12
1734095780000|2024-12-13 13:16:20||147.44||147.44||147.44||147.39|11
1734095800000|2024-12-13 13:16:40|||||||||21
1734095810000|2024-12-13 13:16:50|||||||||1
1734095880000|2024-12-13 13:18:00|147.57||147.52||147.57||147.52||82
1734095890000|2024-12-13 13:18:10|147.57||147.57||147.57||147.52||12
1734095900000|2024-12-13 13:18:20||147.49||147.44||147.49||147.44|30
1734095910000|2024-12-13 13:18:30||147.49||147.49||147.49||147.49|20
1734095920000|2024-12-13 13:18:40||147.44||147.49||147.49||147.44|0
1734095930000|2024-12-13 13:18:50||147.44||147.49||147.49||147.44|0
1734095940000|2024-12-13 13:19:00|||||||||5
1734095960000|2024-12-13 13:19:20|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|52
1734095970000|2024-12-13 13:19:30|147.52||147.52||147.52||147.52||0
1734095980000|2024-12-13 13:19:40|147.57||147.57||147.57||147.57||0
1734096000000|2024-12-13 13:20:00|147.52||147.57||147.57||147.52||12
1734096010000|2024-12-13 13:20:10||147.49||147.49||147.49||147.49|0
1734096020000|2024-12-13 13:20:20||147.44||147.44||147.44||147.44|3
1734096030000|2024-12-13 13:20:30||147.49||147.49||147.49||147.44|0
1734096060000|2024-12-13 13:21:00|147.62||147.57||147.62||147.57||44
1734096070000|2024-12-13 13:21:10|147.62||147.62||147.62||147.57||0
1734096080000|2024-12-13 13:21:20|147.57||147.57||147.57||147.57||0
1734096090000|2024-12-13 13:21:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1734096100000|2024-12-13 13:21:40||147.49||147.54||147.54||147.49|8
1734096110000|2024-12-13 13:21:50|||||||||1
1734096120000|2024-12-13 13:22:00||147.49||147.54||147.54||147.49|0
1734096130000|2024-12-13 13:22:10||147.49||147.49||147.54||147.49|0
1734096140000|2024-12-13 13:22:20||147.54||147.54||147.54||147.49|0
1734096150000|2024-12-13 13:22:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1734096160000|2024-12-13 13:22:40|147.62||147.62||147.62||147.57||11
1734096170000|2024-12-13 13:22:50||147.54||147.54||147.54||147.54|0
1734096200000|2024-12-13 13:23:20||147.49||147.54||147.54||147.49|0
1734096210000|2024-12-13 13:23:30||147.49||147.49||147.54||147.49|0
1734096220000|2024-12-13 13:23:40||147.54||147.49||147.54||147.49|0
1734096230000|2024-12-13 13:23:50||147.54||147.49||147.54||147.49|1
1734096240000|2024-12-13 13:24:00||147.54||147.54||147.54||147.54|0
1734096260000|2024-12-13 13:24:20|||||||||1
1734096300000|2024-12-13 13:25:00|||||||||2
1734096320000|2024-12-13 13:25:20|||||||||31
1734096340000|2024-12-13 13:25:40|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|42
1734096350000|2024-12-13 13:25:50||147.59||147.59||147.59||147.59|0
1734096400000|2024-12-13 13:26:40|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|52
1734096410000|2024-12-13 13:26:50|147.67||147.67||147.67||147.67||21
1734096420000|2024-12-13 13:27:00|||||||||757
1734096430000|2024-12-13 13:27:10|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|8
1734096460000|2024-12-13 13:27:40|||||||||1152
1734096470000|2024-12-13 13:27:50|||||||||111
1734096480000|2024-12-13 13:28:00|||||||||188
1734096500000|2024-12-13 13:28:20|||||||||1
1734096520000|2024-12-13 13:28:40|||||||||2
1734096530000|2024-12-13 13:28:50|||||||||105
1734096540000|2024-12-13 13:29:00|||||||||1
1734096550000|2024-12-13 13:29:10|||||||||1
1734096560000|2024-12-13 13:29:20|||||||||2
1734096570000|2024-12-13 13:29:30|||||||||1
1734096590000|2024-12-13 13:29:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|8
1734096610000|2024-12-13 13:30:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|7
1734096630000|2024-12-13 13:30:30|||||||||1
1734096650000|2024-12-13 13:30:50|||||||||2
1734096680000|2024-12-13 13:31:20|||||||||19
1734096690000|2024-12-13 13:31:30|||||||||1
1734096730000|2024-12-13 13:32:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|81
1734096740000|2024-12-13 13:32:20|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|24
1734096760000|2024-12-13 13:32:40|147.57||147.57||147.62||147.57||0
1734096770000|2024-12-13 13:32:50|147.62||147.62||147.62||147.57||0
1734096780000|2024-12-13 13:33:00||147.54||147.54||147.54||147.49|7
1734096810000|2024-12-13 13:33:30|||||||||5
1734096840000|2024-12-13 13:34:00|||||||||1
1734096930000|2024-12-13 13:35:30|||||||||10
1734096940000|2024-12-13 13:35:40|||||||||36
1734096950000|2024-12-13 13:35:50|||||||||10
1734096970000|2024-12-13 13:36:10|||||||||1
1734096990000|2024-12-13 13:36:30|||||||||1
1734097020000|2024-12-13 13:37:00|||||||||280
1734097040000|2024-12-13 13:37:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|72
1734097050000|2024-12-13 13:37:30|||||||||1
1734097060000|2024-12-13 13:37:40|||||||||81
1734097070000|2024-12-13 13:37:50|||||||||1
1734097110000|2024-12-13 13:38:30|||||||||5
1734097140000|2024-12-13 13:39:00|||||||||1
1734097160000|2024-12-13 13:39:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|107
1734097180000|2024-12-13 13:39:40|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|6
1734097190000|2024-12-13 13:39:50|147.57||147.57||147.62||147.57||12
1734097200000|2024-12-13 13:40:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1734097270000|2024-12-13 13:41:10|||||||||20
1734097280000|2024-12-13 13:41:20|||||||||139
1734097350000|2024-12-13 13:42:30|||||||||5172
1734097360000|2024-12-13 13:42:40|||||||||194
1734097370000|2024-12-13 13:42:50|||||||||5556
1734097380000|2024-12-13 13:43:00|||||||||176
1734097390000|2024-12-13 13:43:10|||||||||136
1734097400000|2024-12-13 13:43:20|||||||||30
1734097410000|2024-12-13 13:43:30|||||||||84
1734097420000|2024-12-13 13:43:40|||||||||2
1734097430000|2024-12-13 13:43:50|||||||||4
1734097440000|2024-12-13 13:44:00|||||||||5
1734097450000|2024-12-13 13:44:10|||||||||2
1734097460000|2024-12-13 13:44:20|||||||||4
1734097470000|2024-12-13 13:44:30|||||||||3
1734097480000|2024-12-13 13:44:40|||||||||4
1734097500000|2024-12-13 13:45:00|||||||||53
1734097510000|2024-12-13 13:45:10|||||||||2
1734097520000|2024-12-13 13:45:20|||||||||1
1734097530000|2024-12-13 13:45:30|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|247
1734097540000|2024-12-13 13:45:40|||||||||28
1734097550000|2024-12-13 13:45:50|||||||||13
1734097560000|2024-12-13 13:46:00|||||||||3
1734097570000|2024-12-13 13:46:10|||||||||4
1734097580000|2024-12-13 13:46:20|||||||||5
1734097590000|2024-12-13 13:46:30|||||||||4
1734097600000|2024-12-13 13:46:40|||||||||3
1734097610000|2024-12-13 13:46:50|||||||||64
1734097620000|2024-12-13 13:47:00|||||||||2
1734097630000|2024-12-13 13:47:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|110
1734097640000|2024-12-13 13:47:20|||||||||3
1734097650000|2024-12-13 13:47:30|||||||||4
1734097660000|2024-12-13 13:47:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|73
1734097670000|2024-12-13 13:47:50|147.67||147.67||147.67||147.62||1052
1734097680000|2024-12-13 13:48:00|147.62||147.67||147.67||147.62||1069
1734097690000|2024-12-13 13:48:10||147.59||147.59||147.59||147.59|3
1734097700000|2024-12-13 13:48:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|86
1734097710000|2024-12-13 13:48:30|||||||||2
1734097720000|2024-12-13 13:48:40|||||||||3
1734097730000|2024-12-13 13:48:50|||||||||5
1734097740000|2024-12-13 13:49:00|||||||||8
1734097750000|2024-12-13 13:49:10|||||||||2
1734097760000|2024-12-13 13:49:20|||||||||4
1734097770000|2024-12-13 13:49:30|||||||||4
1734097780000|2024-12-13 13:49:40|||||||||3
1734097790000|2024-12-13 13:49:50|||||||||16
1734097800000|2024-12-13 13:50:00|||||||||3
1734097810000|2024-12-13 13:50:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|65
1734097820000|2024-12-13 13:50:20|||||||||5
1734097830000|2024-12-13 13:50:30|||||||||1
1734097840000|2024-12-13 13:50:40|||||||||3
1734097850000|2024-12-13 13:50:50|||||||||5
1734097860000|2024-12-13 13:51:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|57
1734097870000|2024-12-13 13:51:10|||||||||4
1734097880000|2024-12-13 13:51:20|||||||||1055
1734097890000|2024-12-13 13:51:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|62
1734097900000|2024-12-13 13:51:40|||||||||2
1734097910000|2024-12-13 13:51:50|||||||||19
1734097920000|2024-12-13 13:52:00|||||||||3
1734097930000|2024-12-13 13:52:10|||||||||5
1734097940000|2024-12-13 13:52:20|||||||||2
1734097950000|2024-12-13 13:52:30|||||||||5
1734097960000|2024-12-13 13:52:40|||||||||3
1734097970000|2024-12-13 13:52:50|||||||||2
1734097980000|2024-12-13 13:53:00|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|31
1734097990000|2024-12-13 13:53:10|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.49|9
1734098000000|2024-12-13 13:53:20|||||||||3
1734098010000|2024-12-13 13:53:30|||||||||3
1734098020000|2024-12-13 13:53:40|||||||||5
1734098030000|2024-12-13 13:53:50|||||||||4
1734098040000|2024-12-13 13:54:00|||||||||2
1734098050000|2024-12-13 13:54:10|||||||||5
1734098060000|2024-12-13 13:54:20|||||||||16
1734098070000|2024-12-13 13:54:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|27
1734098080000|2024-12-13 13:54:40|||||||||5
1734098090000|2024-12-13 13:54:50|||||||||1
1734098100000|2024-12-13 13:55:00|||||||||5
1734098110000|2024-12-13 13:55:10|||||||||3
1734098120000|2024-12-13 13:55:20|||||||||2
1734098130000|2024-12-13 13:55:30|||||||||5
1734098140000|2024-12-13 13:55:40|||||||||4
1734098150000|2024-12-13 13:55:50|||||||||3
1734098160000|2024-12-13 13:56:00|||||||||2
1734098170000|2024-12-13 13:56:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|68
1734098180000|2024-12-13 13:56:20|||||||||1
1734098190000|2024-12-13 13:56:30|||||||||6
1734098200000|2024-12-13 13:56:40|||||||||2
1734098210000|2024-12-13 13:56:50|||||||||4
1734098220000|2024-12-13 13:57:00|||||||||4
1734098230000|2024-12-13 13:57:10|||||||||5
1734098240000|2024-12-13 13:57:20|||||||||4
1734098250000|2024-12-13 13:57:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|72
1734098260000|2024-12-13 13:57:40||147.49||147.54||147.54||147.49|28
1734098270000|2024-12-13 13:57:50|||||||||1
1734098280000|2024-12-13 13:58:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|12
1734098290000|2024-12-13 13:58:10|147.62||147.57||147.62||147.57||16
1734098300000|2024-12-13 13:58:20|||||||||3
1734098310000|2024-12-13 13:58:30|||||||||29
1734098320000|2024-12-13 13:58:40|||||||||5
1734098330000|2024-12-13 13:58:50|||||||||1
1734098340000|2024-12-13 13:59:00|||||||||9
1734098350000|2024-12-13 13:59:10|||||||||3
1734098360000|2024-12-13 13:59:20|||||||||4
1734098370000|2024-12-13 13:59:30|||||||||4
1734098380000|2024-12-13 13:59:40|||||||||3
1734098390000|2024-12-13 13:59:50|||||||||3
1734098400000|2024-12-13 14:00:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|24
1734098410000|2024-12-13 14:00:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|4
1734098420000|2024-12-13 14:00:20|||||||||3
1734098430000|2024-12-13 14:00:30|||||||||20
1734098440000|2024-12-13 14:00:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|27
1734098450000|2024-12-13 14:00:50|||||||||5
1734098460000|2024-12-13 14:01:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|6
1734098470000|2024-12-13 14:01:10|||||||||4
1734098480000|2024-12-13 14:01:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|1755
1734098490000|2024-12-13 14:01:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|1757
1734098500000|2024-12-13 14:01:40||147.49||147.54||147.54||147.49|3
1734098510000|2024-12-13 14:01:50|||||||||4
1734098520000|2024-12-13 14:02:00|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|13
1734098530000|2024-12-13 14:02:10|147.57||147.57||147.57||147.57||4
1734098540000|2024-12-13 14:02:20|||||||||3
1734098550000|2024-12-13 14:02:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|6
1734098560000|2024-12-13 14:02:40|||||||||3
1734098570000|2024-12-13 14:02:50|||||||||3
1734098580000|2024-12-13 14:03:00|||||||||4
1734098590000|2024-12-13 14:03:10|||||||||27
1734098600000|2024-12-13 14:03:20|||||||||5
1734098610000|2024-12-13 14:03:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|24
1734098620000|2024-12-13 14:03:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|28
1734098630000|2024-12-13 14:03:50|||||||||3
1734098640000|2024-12-13 14:04:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|6
1734098650000|2024-12-13 14:04:10|||||||||2
1734098660000|2024-12-13 14:04:20|||||||||2
1734098670000|2024-12-13 14:04:30|||||||||305
1734098680000|2024-12-13 14:04:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|12
1734098690000|2024-12-13 14:04:50|||||||||3
1734098700000|2024-12-13 14:05:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|16
1734098710000|2024-12-13 14:05:10|||||||||2
1734098720000|2024-12-13 14:05:20|||||||||2
1734098730000|2024-12-13 14:05:30|||||||||5
1734098740000|2024-12-13 14:05:40||147.44||147.44||147.49||147.44|54
1734098750000|2024-12-13 14:05:50||147.49||147.44||147.49||147.44|4
1734098760000|2024-12-13 14:06:00|147.52||147.52||147.52||147.52||16
1734098770000|2024-12-13 14:06:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|24
1734098780000|2024-12-13 14:06:20|||||||||3
1734098790000|2024-12-13 14:06:30|||||||||4
1734098800000|2024-12-13 14:06:40|||||||||2
1734098810000|2024-12-13 14:06:50|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|10
1734098820000|2024-12-13 14:07:00||147.49||147.49||147.49||147.49|2
1734098830000|2024-12-13 14:07:10|||||||||4
1734098840000|2024-12-13 14:07:20|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|8
1734098850000|2024-12-13 14:07:30|||||||||2
1734098860000|2024-12-13 14:07:40|||||||||6
1734098870000|2024-12-13 14:07:50|||||||||4
1734098880000|2024-12-13 14:08:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|20
1734098890000|2024-12-13 14:08:10|||||||||2
1734098900000|2024-12-13 14:08:20|||||||||5
1734098910000|2024-12-13 14:08:30|||||||||3
1734098920000|2024-12-13 14:08:40|||||||||4
1734098930000|2024-12-13 14:08:50|||||||||3
1734098940000|2024-12-13 14:09:00|||||||||4
1734098950000|2024-12-13 14:09:10|||||||||3
1734098960000|2024-12-13 14:09:20|||||||||3
1734098970000|2024-12-13 14:09:30|||||||||26
1734098980000|2024-12-13 14:09:40|||||||||1
1734098990000|2024-12-13 14:09:50|||||||||15
1734099000000|2024-12-13 14:10:00|147.57||147.52||147.57||147.52||7
1734099010000|2024-12-13 14:10:10|147.57||147.52||147.57||147.52||48
1734099020000|2024-12-13 14:10:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|42
1734099030000|2024-12-13 14:10:30|||||||||1
1734099040000|2024-12-13 14:10:40||147.44||147.49||147.49||147.44|1
1734099050000|2024-12-13 14:10:50||147.44||147.44||147.44||147.44|7
1734099060000|2024-12-13 14:11:00||147.49||147.49||147.49||147.49|0
1734099070000|2024-12-13 14:11:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|22
1734099090000|2024-12-13 14:11:30|||||||||1
1734099100000|2024-12-13 14:11:40|||||||||1085
1734099110000|2024-12-13 14:11:50|||||||||19
1734099140000|2024-12-13 14:12:20|||||||||1
1734099160000|2024-12-13 14:12:40|||||||||1
1734099180000|2024-12-13 14:13:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1734099200000|2024-12-13 14:13:20|147.52||147.47||147.52||147.47||13
1734099210000|2024-12-13 14:13:30|147.52||147.52||147.52||147.47||4
1734099220000|2024-12-13 14:13:40|147.47||147.47||147.47||147.47||301
1734099240000|2024-12-13 14:14:00|||||||||1
1734099250000|2024-12-13 14:14:10|147.42|147.34|147.47|147.34|147.47|147.39|147.42|147.34|252
1734099260000|2024-12-13 14:14:20||147.39||147.39||147.39||147.34|127
1734099270000|2024-12-13 14:14:30|||||||||32
1734099290000|2024-12-13 14:14:50|||||||||1
1734099310000|2024-12-13 14:15:10|||||||||1
1734099330000|2024-12-13 14:15:30|||||||||1
1734099350000|2024-12-13 14:15:50|||||||||2
1734099360000|2024-12-13 14:16:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|196
1734099370000|2024-12-13 14:16:10|||||||||77
1734099410000|2024-12-13 14:16:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|62
1734099460000|2024-12-13 14:17:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|40
1734099480000|2024-12-13 14:18:00|||||||||4
1734099500000|2024-12-13 14:18:20|||||||||2
1734099510000|2024-12-13 14:18:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|110
1734099600000|2024-12-13 14:20:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|70
1734099610000|2024-12-13 14:20:10|||||||||78
1734099620000|2024-12-13 14:20:20|147.57||147.52||147.57||147.52||53
1734099640000|2024-12-13 14:20:40|||||||||1
1734099710000|2024-12-13 14:21:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|131
1734099720000|2024-12-13 14:22:00||147.34||147.39||147.39||147.34|45
1734099730000|2024-12-13 14:22:10|147.42|147.34|147.42|147.34|147.42|147.39|147.42|147.34|55
1734099750000|2024-12-13 14:22:30|||||||||363
1734099760000|2024-12-13 14:22:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|52
1734099770000|2024-12-13 14:22:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1734099780000|2024-12-13 14:23:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|36
1734099790000|2024-12-13 14:23:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1734099810000|2024-12-13 14:23:30|||||||||1
1734099830000|2024-12-13 14:23:50||147.34||147.34||147.39||147.34|7
1734099840000|2024-12-13 14:24:00||147.39||147.39||147.39||147.39|4
1734099930000|2024-12-13 14:25:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|20
1734099940000|2024-12-13 14:25:40|||||||||1
1734099960000|2024-12-13 14:26:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|91
1734099970000|2024-12-13 14:26:10|||||||||1589
1734099980000|2024-12-13 14:26:20|||||||||119
1734099990000|2024-12-13 14:26:30|||||||||64
1734100000000|2024-12-13 14:26:40|||||||||4
1734100010000|2024-12-13 14:26:50|||||||||3
1734100020000|2024-12-13 14:27:00|||||||||3134
1734100030000|2024-12-13 14:27:10|||||||||23
1734100040000|2024-12-13 14:27:20|||||||||3166
1734100050000|2024-12-13 14:27:30|||||||||3
1734100060000|2024-12-13 14:27:40|||||||||1
1734100070000|2024-12-13 14:27:50|||||||||5
1734100080000|2024-12-13 14:28:00|||||||||6
1734100090000|2024-12-13 14:28:10|||||||||3
1734100100000|2024-12-13 14:28:20|||||||||3
1734100110000|2024-12-13 14:28:30|||||||||3
1734100120000|2024-12-13 14:28:40|||||||||4
1734100130000|2024-12-13 14:28:50|||||||||5
1734100140000|2024-12-13 14:29:00|||||||||3
1734100150000|2024-12-13 14:29:10|||||||||3
1734100160000|2024-12-13 14:29:20|||||||||3
1734100170000|2024-12-13 14:29:30|||||||||12
1734100180000|2024-12-13 14:29:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|264
1734100190000|2024-12-13 14:29:50|||||||||4
1734100200000|2024-12-13 14:30:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|152
1734100210000|2024-12-13 14:30:10|||||||||20
1734100220000|2024-12-13 14:30:20|||||||||12
1734100230000|2024-12-13 14:30:30|||||||||19
1734100240000|2024-12-13 14:30:40|147.52||147.47||147.52||147.47||170
1734100250000|2024-12-13 14:30:50|||||||||3
1734100260000|2024-12-13 14:31:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|120
1734100270000|2024-12-13 14:31:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|173
1734100280000|2024-12-13 14:31:20|147.42||147.37||147.42||147.37||31
1734100290000|2024-12-13 14:31:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|2
1734100300000|2024-12-13 14:31:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734100310000|2024-12-13 14:31:50|||||||||3
1734100320000|2024-12-13 14:32:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|36
1734100330000|2024-12-13 14:32:10|||||||||3
1734100340000|2024-12-13 14:32:20||147.29||147.34||147.34||147.29|10
1734100350000|2024-12-13 14:32:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|74
1734100360000|2024-12-13 14:32:40|||||||||3
1734100370000|2024-12-13 14:32:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|226
1734100380000|2024-12-13 14:33:00|||||||||1813
1734100390000|2024-12-13 14:33:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|58
1734100400000|2024-12-13 14:33:20|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|1776
1734100410000|2024-12-13 14:33:30|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|73
1734100420000|2024-12-13 14:33:40|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|6
1734100430000|2024-12-13 14:33:50||147.34||147.34||147.34||147.34|104
1734100440000|2024-12-13 14:34:00|||||||||3
1734100450000|2024-12-13 14:34:10|||||||||4
1734100460000|2024-12-13 14:34:20|||||||||3
1734100470000|2024-12-13 14:34:30|||||||||4
1734100480000|2024-12-13 14:34:40|147.47||147.42||147.47||147.42||88
1734100490000|2024-12-13 14:34:50|||||||||2
1734100500000|2024-12-13 14:35:00|||||||||4
1734100510000|2024-12-13 14:35:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|28
1734100520000|2024-12-13 14:35:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|44
1734100530000|2024-12-13 14:35:30|||||||||3
1734100540000|2024-12-13 14:35:40|||||||||4
1734100550000|2024-12-13 14:35:50|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|49
1734100560000|2024-12-13 14:36:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|105
1734100570000|2024-12-13 14:36:10|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|3
1734100580000|2024-12-13 14:36:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|6
1734100590000|2024-12-13 14:36:30|||||||||3
1734100600000|2024-12-13 14:36:40|||||||||4
1734100610000|2024-12-13 14:36:50|||||||||3
1734100620000|2024-12-13 14:37:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|3
1734100630000|2024-12-13 14:37:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|11
1734100640000|2024-12-13 14:37:20|||||||||3
1734100650000|2024-12-13 14:37:30|||||||||5
1734100660000|2024-12-13 14:37:40|||||||||6
1734100670000|2024-12-13 14:37:50|||||||||5
1734100680000|2024-12-13 14:38:00|||||||||6
1734100690000|2024-12-13 14:38:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|5
1734100700000|2024-12-13 14:38:20|||||||||3
1734100710000|2024-12-13 14:38:30|||||||||3
1734100720000|2024-12-13 14:38:40|||||||||3
1734100730000|2024-12-13 14:38:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|104
1734100740000|2024-12-13 14:39:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|26
1734100750000|2024-12-13 14:39:10|||||||||3
1734100760000|2024-12-13 14:39:20|||||||||5
1734100770000|2024-12-13 14:39:30|||||||||3
1734100780000|2024-12-13 14:39:40|||||||||3
1734100790000|2024-12-13 14:39:50|||||||||3
1734100800000|2024-12-13 14:40:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|57
1734100810000|2024-12-13 14:40:10|||||||||3
1734100820000|2024-12-13 14:40:20|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|6
1734100830000|2024-12-13 14:40:30||147.34||147.39||147.39||147.34|0
1734100840000|2024-12-13 14:40:40|||||||||7
1734100850000|2024-12-13 14:40:50|||||||||2
1734100860000|2024-12-13 14:41:00|||||||||4
1734100870000|2024-12-13 14:41:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|98
1734100880000|2024-12-13 14:41:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|24
1734100890000|2024-12-13 14:41:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|5
1734100900000|2024-12-13 14:41:40|||||||||3
1734100910000|2024-12-13 14:41:50|||||||||3
1734100920000|2024-12-13 14:42:00|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|45
1734100930000|2024-12-13 14:42:10|||||||||5
1734100940000|2024-12-13 14:42:20|||||||||3
1734100950000|2024-12-13 14:42:30|||||||||4
1734100960000|2024-12-13 14:42:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|51
1734100970000|2024-12-13 14:42:50|||||||||6
1734100980000|2024-12-13 14:43:00|||||||||2
1734101000000|2024-12-13 14:43:20|||||||||1
1734101020000|2024-12-13 14:43:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|8
1734101030000|2024-12-13 14:43:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|10
1734101040000|2024-12-13 14:44:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|19
1734101060000|2024-12-13 14:44:20|||||||||1
1734101070000|2024-12-13 14:44:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|42
1734101080000|2024-12-13 14:44:40|||||||||1
1734101090000|2024-12-13 14:44:50|||||||||9
1734101110000|2024-12-13 14:45:10||147.24||147.24||147.29||147.24|10
1734101120000|2024-12-13 14:45:20|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|4
1734101130000|2024-12-13 14:45:30|||||||||1
1734101140000|2024-12-13 14:45:40|||||||||4
1734101150000|2024-12-13 14:45:50|||||||||751
1734101170000|2024-12-13 14:46:10|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|2
1734101190000|2024-12-13 14:46:30||147.29||147.29||147.29||147.29|2
1734101200000|2024-12-13 14:46:40||147.34||147.34||147.34||147.34|0
1734101210000|2024-12-13 14:46:50|||||||||1
1734101240000|2024-12-13 14:47:20|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|77
1734101250000|2024-12-13 14:47:30|147.47||147.42||147.47||147.42||0
1734101260000|2024-12-13 14:47:40|||||||||2
1734101270000|2024-12-13 14:47:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|0
1734101280000|2024-12-13 14:48:00|147.37|147.34|147.37|147.29|147.37|147.34|147.37|147.29|8
1734101300000|2024-12-13 14:48:20|||||||||10
1734101320000|2024-12-13 14:48:40|||||||||1
1734101340000|2024-12-13 14:49:00|||||||||1
1734101360000|2024-12-13 14:49:20||147.24||147.29||147.29||147.24|0
1734101370000|2024-12-13 14:49:30|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|8
1734101380000|2024-12-13 14:49:40|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|0
1734101390000|2024-12-13 14:49:50|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|13
1734101400000|2024-12-13 14:50:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|72
1734101410000|2024-12-13 14:50:10|||||||||2
1734101440000|2024-12-13 14:50:40|147.32||147.27||147.32||147.27||3
1734101450000|2024-12-13 14:50:50|147.32||147.27||147.32||147.27||0
1734101460000|2024-12-13 14:51:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|19
1734101500000|2024-12-13 14:51:40|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|19
1734101510000|2024-12-13 14:51:50|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|0
1734101530000|2024-12-13 14:52:10|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|1
1734101540000|2024-12-13 14:52:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1734101550000|2024-12-13 14:52:30|147.37||147.32||147.37||147.32||1
1734101560000|2024-12-13 14:52:40|147.37||147.32||147.37||147.32||0
1734101570000|2024-12-13 14:52:50|147.37||147.37||147.37||147.32||0
1734101580000|2024-12-13 14:53:00|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|16
1734101600000|2024-12-13 14:53:20|||||||||7
1734101610000|2024-12-13 14:53:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|56
1734101620000|2024-12-13 14:53:40|147.37||147.32||147.37||147.32||0
1734101630000|2024-12-13 14:53:50|147.37||147.32||147.37||147.32||0
1734101640000|2024-12-13 14:54:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|0
1734101650000|2024-12-13 14:54:10|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|3
1734101660000|2024-12-13 14:54:20|147.37||147.32||147.37||147.32||0
1734101690000|2024-12-13 14:54:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|218
1734101700000|2024-12-13 14:55:00|||||||||382
1734101710000|2024-12-13 14:55:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|176
1734101720000|2024-12-13 14:55:20||147.14||147.14||147.19||147.14|0
1734101730000|2024-12-13 14:55:30|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|18
1734101740000|2024-12-13 14:55:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1734101760000|2024-12-13 14:56:00|||||||||3
1734101770000|2024-12-13 14:56:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|147
1734101790000|2024-12-13 14:56:30|||||||||1
1734101800000|2024-12-13 14:56:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|5
1734101810000|2024-12-13 14:56:50|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|23
1734101820000|2024-12-13 14:57:00|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|3
1734101830000|2024-12-13 14:57:10|147.27||147.22||147.27||147.22||0
1734101840000|2024-12-13 14:57:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|2
1734101850000|2024-12-13 14:57:30|147.27||147.22||147.27||147.22||1
1734101860000|2024-12-13 14:57:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1734101870000|2024-12-13 14:57:50||147.14||147.14||147.19||147.14|0
1734101880000|2024-12-13 14:58:00||147.19||147.19||147.19||147.19|0
1734101910000|2024-12-13 14:58:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|18
1734101940000|2024-12-13 14:59:00|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|9
1734101950000|2024-12-13 14:59:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1734101960000|2024-12-13 14:59:20|147.17||147.12||147.17||147.12||11
1734101970000|2024-12-13 14:59:30|147.17||147.12||147.17||147.12||0
1734101990000|2024-12-13 14:59:50|||||||||1
1734102020000|2024-12-13 15:00:20|||||||||1
1734102040000|2024-12-13 15:00:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|186
1734102070000|2024-12-13 15:01:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|99
1734102080000|2024-12-13 15:01:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|430
1734102090000|2024-12-13 15:01:30|||||||||52
1734102110000|2024-12-13 15:01:50|||||||||32
1734102120000|2024-12-13 15:02:00||146.89||146.94||146.94||146.89|69
1734102130000|2024-12-13 15:02:10||146.89||146.94||146.94||146.89|0
1734102140000|2024-12-13 15:02:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|217
1734102150000|2024-12-13 15:02:30|||||||||3
1734102170000|2024-12-13 15:02:50|147.07||147.02||147.07||147.02||2
1734102180000|2024-12-13 15:03:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|19
1734102200000|2024-12-13 15:03:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|23
1734102210000|2024-12-13 15:03:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|44
1734102220000|2024-12-13 15:03:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|5
1734102240000|2024-12-13 15:04:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|76
1734102250000|2024-12-13 15:04:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|11
1734102260000|2024-12-13 15:04:20|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|1
1734102270000|2024-12-13 15:04:30||146.94||146.94||146.94||146.89|0
1734102280000|2024-12-13 15:04:40||146.89||146.94||146.94||146.89|0
1734102290000|2024-12-13 15:04:50||146.89||146.94||146.94||146.89|0
1734102320000|2024-12-13 15:05:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|78
1734102330000|2024-12-13 15:05:30|||||||||5
1734102340000|2024-12-13 15:05:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|24
1734102370000|2024-12-13 15:06:10|||||||||2
1734102380000|2024-12-13 15:06:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1734102410000|2024-12-13 15:06:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|76
1734102420000|2024-12-13 15:07:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|64
1734102440000|2024-12-13 15:07:20|||||||||30
1734102460000|2024-12-13 15:07:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|29
1734102470000|2024-12-13 15:07:50|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|22
1734102480000|2024-12-13 15:08:00|146.97||146.92||146.97||146.92||2
1734102490000|2024-12-13 15:08:10|146.97||146.92||146.97||146.92||0
1734102510000|2024-12-13 15:08:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|1
1734102540000|2024-12-13 15:09:00||146.84||146.89||146.89||146.84|9
1734102560000|2024-12-13 15:09:20||146.84||146.89||146.89||146.84|0
1734102580000|2024-12-13 15:09:40||146.84||146.84||146.84||146.84|0
1734102590000|2024-12-13 15:09:50||146.89||146.89||146.89||146.89|0
1734102600000|2024-12-13 15:10:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1734102610000|2024-12-13 15:10:10|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|22
1734102620000|2024-12-13 15:10:20|147.02||146.97||147.02||146.97||11
1734102630000|2024-12-13 15:10:30|147.02||146.97||147.02||146.97||0
1734102640000|2024-12-13 15:10:40|147.02||147.02||147.02||146.97||0
1734102650000|2024-12-13 15:10:50|146.97||146.97||146.97||146.97||0
1734102660000|2024-12-13 15:11:00|147.02||146.97||147.02||146.97||1
1734102680000|2024-12-13 15:11:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|64
1734102690000|2024-12-13 15:11:30||146.79||146.84||146.84||146.79|0
1734102700000|2024-12-13 15:11:40|||||||||50
1734102710000|2024-12-13 15:11:50|||||||||1
1734102720000|2024-12-13 15:12:00|146.97||146.92||146.97||146.92||16
1734102740000|2024-12-13 15:12:20|||||||||2
1734102750000|2024-12-13 15:12:30|146.97||146.92||146.97||146.92||0
1734102760000|2024-12-13 15:12:40|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|0
1734102780000|2024-12-13 15:13:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1734102790000|2024-12-13 15:13:10|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|23
1734102800000|2024-12-13 15:13:20||146.94||146.89||146.94||146.89|0
1734102810000|2024-12-13 15:13:30||146.94||146.94||146.94||146.89|61
1734102820000|2024-12-13 15:13:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|12
1734102830000|2024-12-13 15:13:50|147.02||147.02||147.02||147.02||0
1734102850000|2024-12-13 15:14:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|26
1734102860000|2024-12-13 15:14:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734102870000|2024-12-13 15:14:30|147.07||147.02||147.07||147.02||12
1734102880000|2024-12-13 15:14:40|147.07||147.02||147.07||147.02||0
1734102920000|2024-12-13 15:15:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|12
1734102930000|2024-12-13 15:15:30||146.94||146.94||146.99||146.94|36
1734102940000|2024-12-13 15:15:40|147.02||147.02||147.02||147.02||0
1734102970000|2024-12-13 15:16:10|||||||||1
1734102980000|2024-12-13 15:16:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|24
1734103000000|2024-12-13 15:16:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1734103010000|2024-12-13 15:16:50|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|11
1734103020000|2024-12-13 15:17:00||146.94||146.99||146.99||146.94|0
1734103030000|2024-12-13 15:17:10||146.94||146.94||146.99||146.94|0
1734103040000|2024-12-13 15:17:20|147.02||147.02||147.02||147.02||1
1734103050000|2024-12-13 15:17:30|147.07||147.02||147.07||147.02||0
1734103080000|2024-12-13 15:18:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1734103090000|2024-12-13 15:18:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|0
1734103100000|2024-12-13 15:18:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1734103110000|2024-12-13 15:18:30||146.94||146.99||146.99||146.94|5
1734103130000|2024-12-13 15:18:50|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|27
1734103140000|2024-12-13 15:19:00|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|0
1734103150000|2024-12-13 15:19:10|||||||||1
1734103160000|2024-12-13 15:19:20|||||||||1
1734103180000|2024-12-13 15:19:40|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|3
1734103200000|2024-12-13 15:20:00|||||||||85
1734103210000|2024-12-13 15:20:10|147.12||147.07||147.12||147.07||4
1734103220000|2024-12-13 15:20:20|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1734103270000|2024-12-13 15:21:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|74
1734103290000|2024-12-13 15:21:30|||||||||2
1734103310000|2024-12-13 15:21:50|||||||||1
1734103320000|2024-12-13 15:22:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|61
1734103340000|2024-12-13 15:22:20|147.12||147.07||147.12||147.07||29
1734103350000|2024-12-13 15:22:30|147.12||147.12||147.12||147.07||16
1734103360000|2024-12-13 15:22:40|147.07||147.07||147.12||147.07||15
1734103370000|2024-12-13 15:22:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1734103390000|2024-12-13 15:23:10|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|1
1734103400000|2024-12-13 15:23:20|147.07||147.07||147.12||147.07||0
1734103450000|2024-12-13 15:24:10|147.12||147.07||147.12||147.07||1
1734103460000|2024-12-13 15:24:20|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|13
1734103500000|2024-12-13 15:25:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|7
1734103520000|2024-12-13 15:25:20|||||||||4
1734103560000|2024-12-13 15:26:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|42
1734103570000|2024-12-13 15:26:10|||||||||1
1734103610000|2024-12-13 15:26:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|24
1734103640000|2024-12-13 15:27:20|||||||||7
1734103690000|2024-12-13 15:28:10|||||||||74
1734103700000|2024-12-13 15:28:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1228
1734103710000|2024-12-13 15:28:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|199
1734103730000|2024-12-13 15:28:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|68
1734103740000|2024-12-13 15:29:00|||||||||2
1734103750000|2024-12-13 15:29:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|124
1734103760000|2024-12-13 15:29:20|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|61
1734103850000|2024-12-13 15:30:50||147.09||147.14||147.14||147.09|44
1734103860000|2024-12-13 15:31:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|31
1734103870000|2024-12-13 15:31:10|||||||||4
1734103900000|2024-12-13 15:31:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|26
1734103910000|2024-12-13 15:31:50|||||||||25
1734103920000|2024-12-13 15:32:00|||||||||1
1734103930000|2024-12-13 15:32:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|521
1734103950000|2024-12-13 15:32:30|||||||||38
1734103960000|2024-12-13 15:32:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|52
1734103970000|2024-12-13 15:32:50|||||||||30
1734104000000|2024-12-13 15:33:20|||||||||3
1734104020000|2024-12-13 15:33:40||147.09||147.14||147.14||147.09|98
1734104030000|2024-12-13 15:33:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1734104090000|2024-12-13 15:34:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|237
1734104100000|2024-12-13 15:35:00|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|29
1734104110000|2024-12-13 15:35:10||147.14||147.14||147.14||147.09|0
1734104120000|2024-12-13 15:35:20|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|62
1734104130000|2024-12-13 15:35:30|147.22||147.22||147.27||147.22||0
1734104150000|2024-12-13 15:35:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|36
1734104200000|2024-12-13 15:36:40|||||||||1
1734104220000|2024-12-13 15:37:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|97
1734104230000|2024-12-13 15:37:10|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|99
1734104240000|2024-12-13 15:37:20||147.24||147.24||147.24||147.24|1
1734104260000|2024-12-13 15:37:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|60
1734104290000|2024-12-13 15:38:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|32
1734104330000|2024-12-13 15:38:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|161
1734104340000|2024-12-13 15:39:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|75
1734104350000|2024-12-13 15:39:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|166
1734104360000|2024-12-13 15:39:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|130
1734104370000|2024-12-13 15:39:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|8
1734104380000|2024-12-13 15:39:40|||||||||3
1734104390000|2024-12-13 15:39:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|61
1734104400000|2024-12-13 15:40:00|||||||||4
1734104410000|2024-12-13 15:40:10|||||||||14
1734104420000|2024-12-13 15:40:20||147.09||147.09||147.09||147.09|126
1734104430000|2024-12-13 15:40:30||147.14||147.14||147.14||147.09|20
1734104440000|2024-12-13 15:40:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|17
1734104450000|2024-12-13 15:40:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|154
1734104460000|2024-12-13 15:41:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|125
1734104470000|2024-12-13 15:41:10||147.14||147.14||147.14||147.09|2
1734104480000|2024-12-13 15:41:20|||||||||8
1734104490000|2024-12-13 15:41:30|||||||||2
1734104530000|2024-12-13 15:42:10|||||||||108
1734104550000|2024-12-13 15:42:30|||||||||1
1734104560000|2024-12-13 15:42:40|||||||||49
1734104590000|2024-12-13 15:43:10|||||||||41
1734104600000|2024-12-13 15:43:20|||||||||33
1734104610000|2024-12-13 15:43:30|||||||||48
1734104620000|2024-12-13 15:43:40||147.09||147.09||147.09||147.09|103
1734104630000|2024-12-13 15:43:50|147.27|147.14|147.27|147.19|147.27|147.19|147.27|147.09|269
1734104640000|2024-12-13 15:44:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1734104650000|2024-12-13 15:44:10|||||||||8
1734104660000|2024-12-13 15:44:20||147.09||147.14||147.14||147.09|5
1734104670000|2024-12-13 15:44:30||147.09||147.14||147.14||147.09|51
1734104680000|2024-12-13 15:44:40|||||||||136
1734104720000|2024-12-13 15:45:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|74
1734104750000|2024-12-13 15:45:50|||||||||71
1734104770000|2024-12-13 15:46:10|||||||||296
1734104780000|2024-12-13 15:46:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|71
1734104790000|2024-12-13 15:46:30|||||||||50
1734104840000|2024-12-13 15:47:20|||||||||30
1734104860000|2024-12-13 15:47:40|||||||||1
1734104870000|2024-12-13 15:47:50|||||||||1
1734104900000|2024-12-13 15:48:20|||||||||40
1734104910000|2024-12-13 15:48:30|||||||||44
1734104930000|2024-12-13 15:48:50|||||||||30
1734104940000|2024-12-13 15:49:00|||||||||30
1734104950000|2024-12-13 15:49:10||147.19||147.24||147.24||147.19|228
1734104960000|2024-12-13 15:49:20|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|99
1734104970000|2024-12-13 15:49:30|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|35
1734104980000|2024-12-13 15:49:40||147.24||147.24||147.24||147.24|7
1734105000000|2024-12-13 15:50:00|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|36
1734105010000|2024-12-13 15:50:10|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|166
1734105020000|2024-12-13 15:50:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|46
1734105050000|2024-12-13 15:50:50|||||||||1
1734105060000|2024-12-13 15:51:00|||||||||3
1734105090000|2024-12-13 15:51:30||147.14||147.19||147.19||147.14|119
1734105100000|2024-12-13 15:51:40||147.14||147.19||147.19||147.14|25
1734105130000|2024-12-13 15:52:10|||||||||3
1734105170000|2024-12-13 15:52:50|||||||||3
1734105180000|2024-12-13 15:53:00||147.14||147.19||147.19||147.14|127
1734105190000|2024-12-13 15:53:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|58
1734105200000|2024-12-13 15:53:20|||||||||14
1734105210000|2024-12-13 15:53:30|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|198
1734105220000|2024-12-13 15:53:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|146
1734105230000|2024-12-13 15:53:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|69
1734105240000|2024-12-13 15:54:00||147.19||147.24||147.24||147.19|0
1734105260000|2024-12-13 15:54:20||147.19||147.24||147.24||147.19|142
1734105270000|2024-12-13 15:54:30|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|45
1734105280000|2024-12-13 15:54:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|46
1734105290000|2024-12-13 15:54:50||147.19||147.24||147.24||147.19|0
1734105300000|2024-12-13 15:55:00||147.19||147.24||147.24||147.19|6
1734105310000|2024-12-13 15:55:10||147.19||147.24||147.24||147.19|111
1734105320000|2024-12-13 15:55:20|||||||||201
1734105330000|2024-12-13 15:55:30||147.19||147.24||147.24||147.19|30
1734105340000|2024-12-13 15:55:40|147.27|147.19|147.27|147.19|147.27|147.24|147.27|147.19|59
1734105350000|2024-12-13 15:55:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|92
1734105360000|2024-12-13 15:56:00||147.19||147.24||147.24||147.19|1
1734105370000|2024-12-13 15:56:10|||||||||3
1734105380000|2024-12-13 15:56:20|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|36
1734105420000|2024-12-13 15:57:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|31
1734105430000|2024-12-13 15:57:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|91
1734105440000|2024-12-13 15:57:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|42
1734105470000|2024-12-13 15:57:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|53
1734105480000|2024-12-13 15:58:00||147.19||147.19||147.24||147.19|6
1734105490000|2024-12-13 15:58:10||147.24||147.24||147.24||147.19|3
1734105500000|2024-12-13 15:58:20|147.27|147.19|147.27|147.19|147.27|147.24|147.27|147.19|21
1734105510000|2024-12-13 15:58:30|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|34
1734105550000|2024-12-13 15:59:10|||||||||32
1734105560000|2024-12-13 15:59:20|||||||||5422
1734105570000|2024-12-13 15:59:30|147.32||147.27||147.32||147.27||3244
1734105580000|2024-12-13 15:59:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|3271
1734105590000|2024-12-13 15:59:50|||||||||232
1734105600000|2024-12-13 16:00:00|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|362
1734105610000|2024-12-13 16:00:10|||||||||190
1734105620000|2024-12-13 16:00:20|||||||||161
1734105630000|2024-12-13 16:00:30|||||||||204
1734105640000|2024-12-13 16:00:40|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|496
1734105650000|2024-12-13 16:00:50|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|40
1734105660000|2024-12-13 16:01:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|124
1734105670000|2024-12-13 16:01:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|254
1734105680000|2024-12-13 16:01:20|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|94
1734105690000|2024-12-13 16:01:30||147.19||147.19||147.19||147.14|24
1734105700000|2024-12-13 16:01:40|147.22|147.14|147.22|147.14|147.22|147.19|147.22|147.14|5
1734105710000|2024-12-13 16:01:50|||||||||3
1734105720000|2024-12-13 16:02:00|147.27||147.27||147.27||147.27||264
1734105730000|2024-12-13 16:02:10|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|26
1734105740000|2024-12-13 16:02:20|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|49
1734105750000|2024-12-13 16:02:30||147.14||147.19||147.19||147.14|5
1734105760000|2024-12-13 16:02:40|||||||||3
1734105770000|2024-12-13 16:02:50|||||||||4
1734105780000|2024-12-13 16:03:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|52
1734105790000|2024-12-13 16:03:10|||||||||4
1734105800000|2024-12-13 16:03:20|||||||||3
1734105810000|2024-12-13 16:03:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|708
1734105820000|2024-12-13 16:03:40||147.09||147.14||147.14||147.09|4
1734105830000|2024-12-13 16:03:50|||||||||3
1734105840000|2024-12-13 16:04:00|||||||||3
1734105850000|2024-12-13 16:04:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|167
1734105860000|2024-12-13 16:04:20||147.14||147.19||147.19||147.14|114
1734105870000|2024-12-13 16:04:30|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|22
1734105880000|2024-12-13 16:04:40|||||||||4
1734105890000|2024-12-13 16:04:50|||||||||3
1734105900000|2024-12-13 16:05:00|||||||||11
1734105910000|2024-12-13 16:05:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|196
1734105920000|2024-12-13 16:05:20||147.09||147.14||147.14||147.09|58
1734105930000|2024-12-13 16:05:30||147.09||147.09||147.14||147.09|6
1734105940000|2024-12-13 16:05:40||147.14||147.14||147.14||147.14|0
1734105950000|2024-12-13 16:05:50|||||||||5
1734105960000|2024-12-13 16:06:00|147.27||147.22||147.27||147.22||199
1734105970000|2024-12-13 16:06:10|||||||||1
1734105980000|2024-12-13 16:06:20|||||||||1
1734105990000|2024-12-13 16:06:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|151
1734106000000|2024-12-13 16:06:40|||||||||21
1734106010000|2024-12-13 16:06:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|37
1734106020000|2024-12-13 16:07:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|83
1734106030000|2024-12-13 16:07:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|55
1734106040000|2024-12-13 16:07:20|||||||||1
1734106060000|2024-12-13 16:07:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|40
1734106070000|2024-12-13 16:07:50|||||||||163
1734106080000|2024-12-13 16:08:00|147.27||147.27||147.27||147.22||224
1734106090000|2024-12-13 16:08:10|147.22||147.22||147.22||147.22||0
1734106100000|2024-12-13 16:08:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|57
1734106110000|2024-12-13 16:08:30|||||||||1
1734106120000|2024-12-13 16:08:40|||||||||1
1734106130000|2024-12-13 16:08:50|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|174
1734106140000|2024-12-13 16:09:00|147.27||147.27||147.32||147.27||17
1734106150000|2024-12-13 16:09:10|||||||||1
1734106160000|2024-12-13 16:09:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|81
1734106170000|2024-12-13 16:09:30|||||||||1
1734106180000|2024-12-13 16:09:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|250
1734106200000|2024-12-13 16:10:00|||||||||1
1734106210000|2024-12-13 16:10:10|||||||||1
1734106230000|2024-12-13 16:10:30|||||||||1
1734106250000|2024-12-13 16:10:50|||||||||36
1734106260000|2024-12-13 16:11:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|352
1734106270000|2024-12-13 16:11:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|114
1734106280000|2024-12-13 16:11:20|||||||||12
1734106290000|2024-12-13 16:11:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|78
1734106300000|2024-12-13 16:11:40|||||||||10
1734106320000|2024-12-13 16:12:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|188
1734106330000|2024-12-13 16:12:10|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|153
1734106340000|2024-12-13 16:12:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|50
1734106350000|2024-12-13 16:12:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|106
1734106360000|2024-12-13 16:12:40|||||||||17
1734106370000|2024-12-13 16:12:50|||||||||1
1734106380000|2024-12-13 16:13:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|195
1734106390000|2024-12-13 16:13:10|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|35
1734106420000|2024-12-13 16:13:40|||||||||1
1734106430000|2024-12-13 16:13:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|295
1734106440000|2024-12-13 16:14:00|||||||||1
1734106450000|2024-12-13 16:14:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|305
1734106460000|2024-12-13 16:14:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|136
1734106470000|2024-12-13 16:14:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|17
1734106480000|2024-12-13 16:14:40|||||||||1
1734106490000|2024-12-13 16:14:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|35100
1734106500000|2024-12-13 16:15:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|72
1734106510000|2024-12-13 16:15:10|||||||||1
1734106520000|2024-12-13 16:15:20|147.37||147.37||147.37||147.37||201
1734106530000|2024-12-13 16:15:30|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|132
1734106540000|2024-12-13 16:15:40||147.24||147.29||147.29||147.24|3
1734106550000|2024-12-13 16:15:50|147.32|147.24|147.32|147.24|147.32|147.29|147.32|147.24|32
1734106560000|2024-12-13 16:16:00|||||||||26
1734106570000|2024-12-13 16:16:10|||||||||2
1734106580000|2024-12-13 16:16:20|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|197
1734106590000|2024-12-13 16:16:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|150
1734106600000|2024-12-13 16:16:40|||||||||1
1734106610000|2024-12-13 16:16:50|||||||||9
1734106620000|2024-12-13 16:17:00|||||||||14
1734106640000|2024-12-13 16:17:20|||||||||12
1734106650000|2024-12-13 16:17:30|||||||||319
1734106660000|2024-12-13 16:17:40|||||||||4
1734106670000|2024-12-13 16:17:50|||||||||6
1734106680000|2024-12-13 16:18:00|||||||||13
1734106690000|2024-12-13 16:18:10|||||||||6
1734106700000|2024-12-13 16:18:20|||||||||313
1734106710000|2024-12-13 16:18:30|||||||||9
1734106720000|2024-12-13 16:18:40|||||||||5
1734106730000|2024-12-13 16:18:50|||||||||11
1734106740000|2024-12-13 16:19:00|||||||||60
1734106750000|2024-12-13 16:19:10|||||||||260
1734106760000|2024-12-13 16:19:20|||||||||1
1734106770000|2024-12-13 16:19:30|||||||||1
1734106780000|2024-12-13 16:19:40|||||||||68
1734106800000|2024-12-13 16:20:00|||||||||3
1734106810000|2024-12-13 16:20:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|132
1734106820000|2024-12-13 16:20:20|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|183
1734106830000|2024-12-13 16:20:30||147.24||147.24||147.24||147.24|6
1734106840000|2024-12-13 16:20:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|40
1734106860000|2024-12-13 16:21:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|53
1734106880000|2024-12-13 16:21:20|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|71
1734106890000|2024-12-13 16:21:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|2
1734106900000|2024-12-13 16:21:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|4
1734106910000|2024-12-13 16:21:50|||||||||1
1734106920000|2024-12-13 16:22:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|36
1734106950000|2024-12-13 16:22:30|||||||||4661
1734106960000|2024-12-13 16:22:40|||||||||2078
1734106970000|2024-12-13 16:22:50|||||||||2118
1734106980000|2024-12-13 16:23:00|||||||||1514
1734106990000|2024-12-13 16:23:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|187
1734107000000|2024-12-13 16:23:20|||||||||14
1734107010000|2024-12-13 16:23:30|||||||||5
1734107020000|2024-12-13 16:23:40|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|245
1734107030000|2024-12-13 16:23:50|147.32||147.32||147.37||147.32||39
1734107040000|2024-12-13 16:24:00|147.37||147.37||147.37||147.32||171
1734107050000|2024-12-13 16:24:10|147.32|147.29|147.32|147.24|147.32|147.29|147.32|147.24|78
1734107060000|2024-12-13 16:24:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|46
1734107070000|2024-12-13 16:24:30|||||||||13
1734107080000|2024-12-13 16:24:40|||||||||327
1734107090000|2024-12-13 16:24:50|||||||||4
1734107100000|2024-12-13 16:25:00|||||||||3
1734107110000|2024-12-13 16:25:10|||||||||3
1734107120000|2024-12-13 16:25:20|||||||||13
1734107130000|2024-12-13 16:25:30|||||||||6
1734107140000|2024-12-13 16:25:40|||||||||241
1734107150000|2024-12-13 16:25:50|||||||||30
1734107160000|2024-12-13 16:26:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|76
1734107170000|2024-12-13 16:26:10|||||||||12
1734107180000|2024-12-13 16:26:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|146
1734107190000|2024-12-13 16:26:30|||||||||158
1734107200000|2024-12-13 16:26:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|206
1734107210000|2024-12-13 16:26:50|||||||||138
1734107220000|2024-12-13 16:27:00|||||||||18
1734107230000|2024-12-13 16:27:10|||||||||4
1734107240000|2024-12-13 16:27:20|||||||||4
1734107250000|2024-12-13 16:27:30|||||||||5
1734107260000|2024-12-13 16:27:40|||||||||13
1734107270000|2024-12-13 16:27:50|||||||||56
1734107280000|2024-12-13 16:28:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|237
1734107290000|2024-12-13 16:28:10|||||||||119
1734107300000|2024-12-13 16:28:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|192
1734107310000|2024-12-13 16:28:30|||||||||58
1734107320000|2024-12-13 16:28:40|||||||||65
1734107330000|2024-12-13 16:28:50|||||||||82
1734107340000|2024-12-13 16:29:00|||||||||55
1734107350000|2024-12-13 16:29:10|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|318
1734107360000|2024-12-13 16:29:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|143
1734107370000|2024-12-13 16:29:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|425
1734107380000|2024-12-13 16:29:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|134
1734107390000|2024-12-13 16:29:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|152
1734107400000|2024-12-13 16:30:00|||||||||115
1734107410000|2024-12-13 16:30:10|||||||||53
1734107420000|2024-12-13 16:30:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|163
1734107430000|2024-12-13 16:30:30|||||||||81
1734107440000|2024-12-13 16:30:40|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|403
1734107450000|2024-12-13 16:30:50|||||||||10
1734107460000|2024-12-13 16:31:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|153
1734107470000|2024-12-13 16:31:10|||||||||3
1734107480000|2024-12-13 16:31:20|||||||||51
1734107490000|2024-12-13 16:31:30|||||||||8
1734107500000|2024-12-13 16:31:40|||||||||6
1734107510000|2024-12-13 16:31:50|||||||||9
1734107520000|2024-12-13 16:32:00|||||||||3
1734107530000|2024-12-13 16:32:10|||||||||7
1734107540000|2024-12-13 16:32:20|||||||||2
1734107550000|2024-12-13 16:32:30|||||||||2327
1734107560000|2024-12-13 16:32:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|4301
1734107570000|2024-12-13 16:32:50|||||||||204
1734107580000|2024-12-13 16:33:00|||||||||173
1734107590000|2024-12-13 16:33:10|||||||||3
1734107600000|2024-12-13 16:33:20|||||||||4
1734107610000|2024-12-13 16:33:30|||||||||88
1734107620000|2024-12-13 16:33:40|||||||||15
1734107630000|2024-12-13 16:33:50|||||||||53
1734107640000|2024-12-13 16:34:00|||||||||476
1734107650000|2024-12-13 16:34:10|||||||||2
1734107660000|2024-12-13 16:34:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|320
1734107670000|2024-12-13 16:34:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|554
1734107680000|2024-12-13 16:34:40|||||||||101
1734107690000|2024-12-13 16:34:50|||||||||195
1734107700000|2024-12-13 16:35:00|||||||||43
1734107710000|2024-12-13 16:35:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|295
1734107720000|2024-12-13 16:35:20|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|89
1734107730000|2024-12-13 16:35:30|||||||||42
1734107740000|2024-12-13 16:35:40|||||||||4
1734107750000|2024-12-13 16:35:50|||||||||3
1734107760000|2024-12-13 16:36:00|||||||||178
1734107770000|2024-12-13 16:36:10|||||||||3
1734107780000|2024-12-13 16:36:20|||||||||2
1734107790000|2024-12-13 16:36:30|||||||||4
1734107800000|2024-12-13 16:36:40|||||||||3
1734107810000|2024-12-13 16:36:50|||||||||33
1734107820000|2024-12-13 16:37:00|||||||||3
1734107830000|2024-12-13 16:37:10|||||||||4
1734107840000|2024-12-13 16:37:20|||||||||152
1734107850000|2024-12-13 16:37:30|||||||||25
1734107860000|2024-12-13 16:37:40|||||||||42
1734107870000|2024-12-13 16:37:50|||||||||19
1734107880000|2024-12-13 16:38:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|212
1734107890000|2024-12-13 16:38:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|689
1734107900000|2024-12-13 16:38:20|||||||||2
1734107910000|2024-12-13 16:38:30|||||||||40
1734107920000|2024-12-13 16:38:40|||||||||3
1734107930000|2024-12-13 16:38:50|||||||||190
1734107940000|2024-12-13 16:39:00|||||||||3
1734107950000|2024-12-13 16:39:10|||||||||4
1734107960000|2024-12-13 16:39:20|||||||||2
1734107970000|2024-12-13 16:39:30|||||||||3
1734107980000|2024-12-13 16:39:40|||||||||475
1734107990000|2024-12-13 16:39:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|142
1734108000000|2024-12-13 16:40:00|||||||||70
1734108010000|2024-12-13 16:40:10||147.14||147.19||147.19||147.14|25
1734108020000|2024-12-13 16:40:20|||||||||3
1734108030000|2024-12-13 16:40:30|||||||||171
1734108040000|2024-12-13 16:40:40|||||||||3
1734108050000|2024-12-13 16:40:50|||||||||3
1734108060000|2024-12-13 16:41:00|||||||||15
1734108070000|2024-12-13 16:41:10|147.32||147.32||147.32||147.32||16
1734108080000|2024-12-13 16:41:20|147.27||147.32||147.32||147.27||4
1734108090000|2024-12-13 16:41:30||147.24||147.24||147.24||147.24|2
1734108100000|2024-12-13 16:41:40|||||||||4
1734108110000|2024-12-13 16:41:50|||||||||7
1734108120000|2024-12-13 16:42:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|34
1734108130000|2024-12-13 16:42:10|||||||||3
1734108140000|2024-12-13 16:42:20|||||||||3
1734108150000|2024-12-13 16:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|65
1734108160000|2024-12-13 16:42:40|||||||||3
1734108170000|2024-12-13 16:42:50|||||||||46
1734108180000|2024-12-13 16:43:00|||||||||3
1734108190000|2024-12-13 16:43:10|||||||||4
1734108200000|2024-12-13 16:43:20|||||||||2
1734108210000|2024-12-13 16:43:30|||||||||3
1734108220000|2024-12-13 16:43:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|172
1734108230000|2024-12-13 16:43:50|||||||||37
1734108240000|2024-12-13 16:44:00|||||||||3
1734108250000|2024-12-13 16:44:10|||||||||3
1734108260000|2024-12-13 16:44:20|||||||||4
1734108270000|2024-12-13 16:44:30||147.24||147.24||147.29||147.24|106
1734108280000|2024-12-13 16:44:40|147.32||147.32||147.32||147.32||53
1734108290000|2024-12-13 16:44:50|||||||||9
1734108310000|2024-12-13 16:45:10|||||||||7
1734108330000|2024-12-13 16:45:30|147.37||147.37||147.37||147.37||12
1734108340000|2024-12-13 16:45:40|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|12
1734108360000|2024-12-13 16:46:00|||||||||1
1734108390000|2024-12-13 16:46:30|||||||||1
1734108410000|2024-12-13 16:46:50|||||||||1
1734108420000|2024-12-13 16:47:00|||||||||11
1734108430000|2024-12-13 16:47:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|76
1734108450000|2024-12-13 16:47:30|||||||||1
1734108460000|2024-12-13 16:47:40|||||||||66
1734108470000|2024-12-13 16:47:50|||||||||20
1734108480000|2024-12-13 16:48:00|||||||||1
1734108490000|2024-12-13 16:48:10|||||||||2
1734108500000|2024-12-13 16:48:20|||||||||1
1734108510000|2024-12-13 16:48:30|||||||||3
1734108520000|2024-12-13 16:48:40|||||||||5
1734108530000|2024-12-13 16:48:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|83
1734108540000|2024-12-13 16:49:00|||||||||5025
1734108550000|2024-12-13 16:49:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|191
1734108560000|2024-12-13 16:49:20|||||||||1
1734108580000|2024-12-13 16:49:40|||||||||9
1734108610000|2024-12-13 16:50:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|219
1734108630000|2024-12-13 16:50:30|||||||||1
1734108650000|2024-12-13 16:50:50|||||||||24
1734108660000|2024-12-13 16:51:00|147.47||147.47||147.47||147.47||30
1734108670000|2024-12-13 16:51:10||147.39||147.39||147.39||147.39|0
1734108680000|2024-12-13 16:51:20|||||||||1
1734108700000|2024-12-13 16:51:40|||||||||1
1734108730000|2024-12-13 16:52:10|||||||||1
1734108750000|2024-12-13 16:52:30|||||||||1
1734108770000|2024-12-13 16:52:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|482
1734108780000|2024-12-13 16:53:00|||||||||3
1734108790000|2024-12-13 16:53:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|0
1734108800000|2024-12-13 16:53:20|||||||||26
1734108810000|2024-12-13 16:53:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|31
1734108830000|2024-12-13 16:53:50||147.39||147.39||147.39||147.39|78
1734108840000|2024-12-13 16:54:00|147.47||147.47||147.47||147.47||0
1734108860000|2024-12-13 16:54:20|||||||||21
1734108880000|2024-12-13 16:54:40|||||||||1
1734108900000|2024-12-13 16:55:00|||||||||26
1734108910000|2024-12-13 16:55:10|||||||||1
1734108930000|2024-12-13 16:55:30|||||||||10
1734108940000|2024-12-13 16:55:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|1037
1734108950000|2024-12-13 16:55:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|117
1734108960000|2024-12-13 16:56:00||147.34||147.34||147.34||147.34|1
1734108980000|2024-12-13 16:56:20|||||||||1
1734108990000|2024-12-13 16:56:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1734109000000|2024-12-13 16:56:40|147.42||147.37||147.42||147.37||0
1734109010000|2024-12-13 16:56:50|||||||||1
1734109020000|2024-12-13 16:57:00|||||||||37
1734109030000|2024-12-13 16:57:10|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|0
1734109040000|2024-12-13 16:57:20|||||||||1
1734109050000|2024-12-13 16:57:30|||||||||277
1734109060000|2024-12-13 16:57:40|||||||||25
1734109070000|2024-12-13 16:57:50|||||||||20
1734109080000|2024-12-13 16:58:00|||||||||28
1734109090000|2024-12-13 16:58:10|||||||||2
1734109100000|2024-12-13 16:58:20|||||||||15
1734109110000|2024-12-13 16:58:30|||||||||17
1734109120000|2024-12-13 16:58:40|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|54
1734109130000|2024-12-13 16:58:50|147.42||147.42||147.47||147.42||42
1734109140000|2024-12-13 16:59:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|38
1734109150000|2024-12-13 16:59:10|||||||||4
1734109160000|2024-12-13 16:59:20|||||||||2
1734109170000|2024-12-13 16:59:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|386
1734109180000|2024-12-13 16:59:40|||||||||3
1734109190000|2024-12-13 16:59:50|||||||||2
1734109200000|2024-12-13 17:00:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|49
1734109250000|2024-12-13 17:00:50|||||||||8
1734109320000|2024-12-13 17:02:00|||||||||4
1734109390000|2024-12-13 17:03:10|||||||||1
1734109400000|2024-12-13 17:03:20|||||||||2
1734109410000|2024-12-13 17:03:30|||||||||1
1734109420000|2024-12-13 17:03:40|||||||||4
1734109430000|2024-12-13 17:03:50|||||||||2
1734109440000|2024-12-13 17:04:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|2
1734109450000|2024-12-13 17:04:10|||||||||2
1734109460000|2024-12-13 17:04:20|||||||||2
1734109480000|2024-12-13 17:04:40|||||||||3
1734109490000|2024-12-13 17:04:50|||||||||2
1734109500000|2024-12-13 17:05:00|||||||||3
1734109520000|2024-12-13 17:05:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|66
1734109600000|2024-12-13 17:06:40|147.47||147.47||147.47||147.47||276
1734109610000|2024-12-13 17:06:50||147.39||147.39||147.39||147.39|15
1734109620000|2024-12-13 17:07:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|23
1734109650000|2024-12-13 17:07:30|||||||||85
1734109660000|2024-12-13 17:07:40|||||||||17
1734109680000|2024-12-13 17:08:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|44
1734109740000|2024-12-13 17:09:00|||||||||1
1734109760000|2024-12-13 17:09:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|20
1734109770000|2024-12-13 17:09:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1734109800000|2024-12-13 17:10:00|147.42||147.37||147.42||147.37||22
1734109810000|2024-12-13 17:10:10|147.42||147.37||147.42||147.37||1
1734109830000|2024-12-13 17:10:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|1
1734109980000|2024-12-13 17:13:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|72
1734110030000|2024-12-13 17:13:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|223
1734110040000|2024-12-13 17:14:00|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|32
1734110060000|2024-12-13 17:14:20|147.37||147.37||147.42||147.37||1
1734110070000|2024-12-13 17:14:30|147.42||147.37||147.42||147.37||0
1734110130000|2024-12-13 17:15:30|147.42||147.42||147.42||147.42||46
1734110140000|2024-12-13 17:15:40|147.37||147.42||147.42||147.37||21
1734110160000|2024-12-13 17:16:00|147.37||147.42||147.42||147.37||36
1734110170000|2024-12-13 17:16:10|147.37||147.42||147.42||147.37||13
1734110180000|2024-12-13 17:16:20|147.37||147.42||147.42||147.37||2
1734110220000|2024-12-13 17:17:00|147.37||147.37||147.37||147.37||2
1734110250000|2024-12-13 17:17:30|147.42||147.42||147.42||147.42||0
1734110270000|2024-12-13 17:17:50|147.37||147.37||147.37||147.37||0
1734110380000|2024-12-13 17:19:40|||||||||1
1734110460000|2024-12-13 17:21:00|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|25
1734110470000|2024-12-13 17:21:10|147.37||147.37||147.37||147.37||0
1734110520000|2024-12-13 17:22:00|||||||||25
1734110530000|2024-12-13 17:22:10|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|13
1734110710000|2024-12-13 17:25:10|||||||||66
1734110760000|2024-12-13 17:26:00|||||||||40
1734110800000|2024-12-13 17:26:40|||||||||40
1734110820000|2024-12-13 17:27:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|103
1734110830000|2024-12-13 17:27:10|||||||||59
1734110870000|2024-12-13 17:27:50|||||||||40
1734110910000|2024-12-13 17:28:30|||||||||56
1734110950000|2024-12-13 17:29:10|||||||||1
1734110980000|2024-12-13 17:29:40|||||||||32
1734111080000|2024-12-13 17:31:20|147.32||147.27||147.32||147.27||24
1734111170000|2024-12-13 17:32:50|147.32||147.27||147.32||147.27||36
1734111300000|2024-12-13 17:35:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|20
1734111340000|2024-12-13 17:35:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1734111350000|2024-12-13 17:35:50|||||||||34
1734111380000|2024-12-13 17:36:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|17
1734111420000|2024-12-13 17:37:00|||||||||1
1734111520000|2024-12-13 17:38:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|6
1734111530000|2024-12-13 17:38:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|21
1734111610000|2024-12-13 17:40:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|98
1734111620000|2024-12-13 17:40:20|||||||||64
1734111640000|2024-12-13 17:40:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|121
1734111660000|2024-12-13 17:41:00|||||||||1
1734111670000|2024-12-13 17:41:10|||||||||15
1734111680000|2024-12-13 17:41:20|||||||||1
1734111690000|2024-12-13 17:41:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|1
1734111700000|2024-12-13 17:41:40|147.27||147.22||147.27||147.22||331
1734111710000|2024-12-13 17:41:50|147.27||147.22||147.27||147.22||0
1734111720000|2024-12-13 17:42:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1734111760000|2024-12-13 17:42:40|||||||||102
1734111990000|2024-12-13 17:46:30|||||||||33
1734112090000|2024-12-13 17:48:10|||||||||8
1734112140000|2024-12-13 17:49:00|||||||||141
1734112190000|2024-12-13 17:49:50|||||||||248
1734112320000|2024-12-13 17:52:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|95
1734112340000|2024-12-13 17:52:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|19
1734112410000|2024-12-13 17:53:30|147.42||147.37||147.42||147.37||0
1734112430000|2024-12-13 17:53:50|147.42||147.37||147.42||147.37||3
1734112450000|2024-12-13 17:54:10|147.42||147.42||147.42||147.42||0
1734112460000|2024-12-13 17:54:20||147.34||147.34||147.34||147.34|0
1734112470000|2024-12-13 17:54:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1734112500000|2024-12-13 17:55:00|147.42||147.42||147.42||147.42||0
1734112510000|2024-12-13 17:55:10|147.37||147.37||147.37||147.37||0
1734112560000|2024-12-13 17:56:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|25
1734112680000|2024-12-13 17:58:00|147.37||147.37||147.37||147.37||1
1734112690000|2024-12-13 17:58:10|147.32||147.32||147.32||147.32||0
1734112730000|2024-12-13 17:58:50|147.37||147.37||147.37||147.37||0
1734112800000|2024-12-13 18:00:00||147.29||147.29||147.29||147.29|0
1734112830000|2024-12-13 18:00:30|||||||||22
1734112840000|2024-12-13 18:00:40||147.24||147.24||147.24||147.24|0
1734112890000|2024-12-13 18:01:30||147.29||147.29||147.29||147.29|0
1734112920000|2024-12-13 18:02:00||147.24||147.24||147.24||147.24|0
1734112940000|2024-12-13 18:02:20||147.29||147.29||147.29||147.29|0
1734112980000|2024-12-13 18:03:00||147.24||147.24||147.24||147.24|0
1734113010000|2024-12-13 18:03:30||147.29||147.29||147.29||147.29|0
1734113020000|2024-12-13 18:03:40|147.42||147.42||147.42||147.42||20
1734113060000|2024-12-13 18:04:20||147.34||147.34||147.34||147.34|0
1734113070000|2024-12-13 18:04:30|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|171
1734113090000|2024-12-13 18:04:50|147.42||147.42||147.42||147.42||3
1734113150000|2024-12-13 18:05:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|20
1734113170000|2024-12-13 18:06:10|147.37||147.37||147.37||147.37||0
1734113220000|2024-12-13 18:07:00|147.42||147.42||147.42||147.42||1
1734113240000|2024-12-13 18:07:20||147.34||147.34||147.34||147.34|0
1734113260000|2024-12-13 18:07:40|||||||||2
1734113270000|2024-12-13 18:07:50|147.47||147.47||147.47||147.47||5
1734113290000|2024-12-13 18:08:10|147.42||147.42||147.42||147.42||1
1734113320000|2024-12-13 18:08:40|147.47||147.42||147.47||147.42||1
1734113390000|2024-12-13 18:09:50|147.47||147.42||147.47||147.42||3
1734113400000|2024-12-13 18:10:00|147.47||147.47||147.47||147.47||0
1734113410000|2024-12-13 18:10:10|147.42||147.42||147.42||147.42||0
1734113480000|2024-12-13 18:11:20|||||||||2
1734113560000|2024-12-13 18:12:40||147.29||147.34||147.34||147.29|0
1734113700000|2024-12-13 18:15:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|6
1734113730000|2024-12-13 18:15:30|147.42||147.42||147.42||147.42||0
1734113740000|2024-12-13 18:15:40|147.37||147.42||147.42||147.37||0
1734113760000|2024-12-13 18:16:00|147.37||147.37||147.37||147.37||0
1734113770000|2024-12-13 18:16:10|147.42||147.42||147.42||147.42||0
1734113800000|2024-12-13 18:16:40||147.34||147.34||147.34||147.34|0
1734113830000|2024-12-13 18:17:10|147.47||147.47||147.47||147.47||0
1734113860000|2024-12-13 18:17:40||147.39||147.39||147.39||147.39|0
1734113870000|2024-12-13 18:17:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|7
1734113900000|2024-12-13 18:18:20||147.39||147.39||147.39||147.39|1
1734113910000|2024-12-13 18:18:30||147.44||147.44||147.44||147.44|0
1734113960000|2024-12-13 18:19:20|||||||||3
1734113980000|2024-12-13 18:19:40|||||||||11
1734113990000|2024-12-13 18:19:50|||||||||1
1734114070000|2024-12-13 18:21:10||147.39||147.39||147.39||147.39|1
1734114080000|2024-12-13 18:21:20||147.44||147.44||147.44||147.39|0
1734114090000|2024-12-13 18:21:30||147.39||147.44||147.44||147.39|0
1734114130000|2024-12-13 18:22:10||147.39||147.39||147.39||147.39|70
1734114140000|2024-12-13 18:22:20||147.44||147.39||147.44||147.39|0
1734114150000|2024-12-13 18:22:30||147.44||147.44||147.44||147.44|0
1734114170000|2024-12-13 18:22:50|||||||||66
1734114180000|2024-12-13 18:23:00||147.39||147.44||147.44||147.39|0
1734114240000|2024-12-13 18:24:00||147.39||147.39||147.39||147.39|0
1734114250000|2024-12-13 18:24:10||147.44||147.44||147.44||147.44|0
1734114330000|2024-12-13 18:25:30||147.39||147.39||147.39||147.39|0
1734114360000|2024-12-13 18:26:00|147.47||147.47||147.47||147.47||0
1734114370000|2024-12-13 18:26:10|147.52||147.47||147.52||147.47||11
1734114410000|2024-12-13 18:26:50|147.52||147.52||147.52||147.52||1
1734114430000|2024-12-13 18:27:10||147.44||147.44||147.44||147.44|0
1734114440000|2024-12-13 18:27:20||147.39||147.44||147.44||147.39|0
1734114460000|2024-12-13 18:27:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|22
1734114480000|2024-12-13 18:28:00|||||||||31
1734114490000|2024-12-13 18:28:10|||||||||17
1734114500000|2024-12-13 18:28:20|||||||||30
1734114510000|2024-12-13 18:28:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|77
1734114520000|2024-12-13 18:28:40|||||||||2
1734114630000|2024-12-13 18:30:30|147.57||147.57||147.57||147.57||7
1734114640000|2024-12-13 18:30:40|147.52||147.52||147.52||147.52||0
1734114680000|2024-12-13 18:31:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734114760000|2024-12-13 18:32:40||147.34||147.34||147.34||147.34|0
1734114780000|2024-12-13 18:33:00||147.39||147.39||147.39||147.39|0
1734114840000|2024-12-13 18:34:00|147.52||147.52||147.52||147.52||0
1734114850000|2024-12-13 18:34:10|147.47||147.52||147.52||147.47||1
1734114860000|2024-12-13 18:34:20|147.47||147.47||147.47||147.47||0
1734114880000|2024-12-13 18:34:40|147.52||147.52||147.52||147.52||0
1734115010000|2024-12-13 18:36:50|147.47||147.47||147.52||147.47||10
1734115020000|2024-12-13 18:37:00|147.52||147.52||147.52||147.52||0
1734115030000|2024-12-13 18:37:10|147.47||147.52||147.52||147.47||0
1734115040000|2024-12-13 18:37:20|147.47||147.47||147.47||147.47||0
1734115060000|2024-12-13 18:37:40|147.52||147.47||147.52||147.47||0
1734115150000|2024-12-13 18:39:10|147.52||147.52||147.52||147.52||0
1734115240000|2024-12-13 18:40:40|147.47||147.47||147.47||147.47||0
1734115260000|2024-12-13 18:41:00|147.52||147.52||147.52||147.52||0
1734115280000|2024-12-13 18:41:20|147.47||147.47||147.47||147.47||0
1734115290000|2024-12-13 18:41:30|147.52||147.47||147.52||147.47||0
1734115480000|2024-12-13 18:44:40|147.52||147.52||147.52||147.52||0
1734115500000|2024-12-13 18:45:00|147.47||147.52||147.52||147.47||0
1734115580000|2024-12-13 18:46:20||147.44||147.44||147.44||147.44|0
1734115600000|2024-12-13 18:46:40||147.39||147.39||147.39||147.39|0
1734115620000|2024-12-13 18:47:00||147.44||147.44||147.44||147.44|0
1734115630000|2024-12-13 18:47:10||147.39||147.39||147.39||147.39|0
1734115700000|2024-12-13 18:48:20|147.57|147.44|147.57|147.44|147.57|147.44|147.57|147.44|12
1734115720000|2024-12-13 18:48:40|147.52||147.52||147.52||147.52||0
1734115740000|2024-12-13 18:49:00|147.57||147.57||147.57||147.57||1
1734115750000|2024-12-13 18:49:10|147.52||147.52||147.52||147.52||0
1734115810000|2024-12-13 18:50:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734115930000|2024-12-13 18:52:10||147.34||147.34||147.34||147.34|3
1734115990000|2024-12-13 18:53:10|147.42||147.42||147.42||147.42||0
1734116020000|2024-12-13 18:53:40|||||||||1
1734116040000|2024-12-13 18:54:00|147.47||147.47||147.47||147.47||1
1734116070000|2024-12-13 18:54:30||147.39||147.39||147.39||147.39|0
1734116090000|2024-12-13 18:54:50||147.34||147.34||147.34||147.34|117
1734116180000|2024-12-13 18:56:20|147.42||147.42||147.42||147.42||11
1734116230000|2024-12-13 18:57:10|||||||||7
1734116460000|2024-12-13 19:01:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734116560000|2024-12-13 19:02:40|147.52||147.52||147.52||147.52||9
1734116620000|2024-12-13 19:03:40|147.47||147.47||147.47||147.47||0
1734116660000|2024-12-13 19:04:20|147.52||147.52||147.52||147.52||7
1734116680000|2024-12-13 19:04:40|147.47||147.47||147.47||147.47||0
1734116730000|2024-12-13 19:05:30|147.52||147.52||147.52||147.52||7
1734116790000|2024-12-13 19:06:30||147.44||147.44||147.44||147.44|0
1734116900000|2024-12-13 19:08:20||147.39||147.39||147.39||147.39|15
1734116950000|2024-12-13 19:09:10||147.44||147.44||147.44||147.44|0
1734117030000|2024-12-13 19:10:30||147.39||147.39||147.39||147.39|5
1734117170000|2024-12-13 19:12:50|147.47||147.47||147.47||147.47||0
1734117210000|2024-12-13 19:13:30|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|64
1734117320000|2024-12-13 19:15:20||147.39||147.39||147.39||147.39|0
1734117340000|2024-12-13 19:15:40|147.52||147.52||147.52||147.52||33
1734117570000|2024-12-13 19:19:30|147.47||147.47||147.47||147.47||0
1734117840000|2024-12-13 19:24:00|||||||||1
1734118080000|2024-12-13 19:28:00||147.34||147.34||147.34||147.34|8
1734118190000|2024-12-13 19:29:50|147.42||147.47||147.47||147.42||1
1734118220000|2024-12-13 19:30:20||147.39||147.39||147.39||147.39|0
1734118350000|2024-12-13 19:32:30|||||||||1
1734118400000|2024-12-13 19:33:20|||||||||1
1734118450000|2024-12-13 19:34:10|||||||||1
1734118500000|2024-12-13 19:35:00|||||||||1
1734118510000|2024-12-13 19:35:10|||||||||2
1734118520000|2024-12-13 19:35:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|60
1734118560000|2024-12-13 19:36:00|||||||||3
1734118580000|2024-12-13 19:36:20|||||||||1
1734118620000|2024-12-13 19:37:00|||||||||4
1734118660000|2024-12-13 19:37:40|||||||||1
1734118670000|2024-12-13 19:37:50|||||||||1
1734118680000|2024-12-13 19:38:00|||||||||1
1734118690000|2024-12-13 19:38:10|||||||||1
1734118700000|2024-12-13 19:38:20|147.57||147.57||147.57||147.57||8
1734118720000|2024-12-13 19:38:40||147.49||147.49||147.49||147.49|0
1734118750000|2024-12-13 19:39:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4
1734118770000|2024-12-13 19:39:30|||||||||2
1734118810000|2024-12-13 19:40:10|||||||||3
1734118830000|2024-12-13 19:40:30|||||||||3
1734118860000|2024-12-13 19:41:00|||||||||3
1734118900000|2024-12-13 19:41:40|||||||||3
1734118930000|2024-12-13 19:42:10|||||||||4
1734118950000|2024-12-13 19:42:30|||||||||2
1734118980000|2024-12-13 19:43:00|||||||||4
1734119000000|2024-12-13 19:43:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|15
1734119010000|2024-12-13 19:43:30|||||||||2
1734119060000|2024-12-13 19:44:20|||||||||6
1734119080000|2024-12-13 19:44:40|||||||||2
1734119090000|2024-12-13 19:44:50|||||||||10
1734119110000|2024-12-13 19:45:10|||||||||2
1734119140000|2024-12-13 19:45:40|||||||||2
1734119160000|2024-12-13 19:46:00|||||||||2
1734119170000|2024-12-13 19:46:10|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|85
1734119210000|2024-12-13 19:46:50|147.52||147.52||147.52||147.52||0
1734119220000|2024-12-13 19:47:00|||||||||2
1734119240000|2024-12-13 19:47:20|||||||||1
1734119270000|2024-12-13 19:47:50|||||||||2
1734119310000|2024-12-13 19:48:30|||||||||2
1734119320000|2024-12-13 19:48:40|||||||||2
1734119360000|2024-12-13 19:49:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|2
1734119370000|2024-12-13 19:49:30||147.44||147.44||147.44||147.44|8
1734119460000|2024-12-13 19:51:00||147.49||147.49||147.49||147.49|0
1734119500000|2024-12-13 19:51:40|||||||||1
1734119570000|2024-12-13 19:52:50|||||||||1
1734119610000|2024-12-13 19:53:30||147.44||147.44||147.44||147.44|3
1734119630000|2024-12-13 19:53:50|147.52||147.52||147.52||147.52||0
1734119710000|2024-12-13 19:55:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1
1734119720000|2024-12-13 19:55:20|||||||||1
1734119770000|2024-12-13 19:56:10|||||||||4
1734119790000|2024-12-13 19:56:30|||||||||4
1734119840000|2024-12-13 19:57:20||147.44||147.44||147.44||147.44|4
1734119850000|2024-12-13 19:57:30|147.52||147.52||147.52||147.52||0
1734119900000|2024-12-13 19:58:20|147.57||147.57||147.57||147.57||18
1734119930000|2024-12-13 19:58:50||147.49||147.49||147.49||147.49|0
1734119950000|2024-12-13 19:59:10|||||||||4
1734119970000|2024-12-13 19:59:30|||||||||2
1734120000000|2024-12-13 20:00:00|||||||||3
1734120030000|2024-12-13 20:00:30||147.44||147.44||147.44||147.44|6
1734120040000|2024-12-13 20:00:40||147.49||147.44||147.49||147.44|0
1734120070000|2024-12-13 20:01:10||147.49||147.49||147.49||147.49|0
1734120090000|2024-12-13 20:01:30|||||||||6
1734120100000|2024-12-13 20:01:40|||||||||2
1734120110000|2024-12-13 20:01:50||147.44||147.44||147.44||147.44|1
1734120140000|2024-12-13 20:02:20||147.49||147.44||147.49||147.44|3
1734120170000|2024-12-13 20:02:50||147.49||147.49||147.49||147.49|1
1734120180000|2024-12-13 20:03:00||147.44||147.44||147.44||147.44|5
1734120190000|2024-12-13 20:03:10||147.49||147.49||147.49||147.49|0
1734120210000|2024-12-13 20:03:30|||||||||3
1734120240000|2024-12-13 20:04:00|||||||||3
1734120260000|2024-12-13 20:04:20|||||||||1
1734120280000|2024-12-13 20:04:40|||||||||3
1734120310000|2024-12-13 20:05:10|||||||||2
1734120320000|2024-12-13 20:05:20||147.44||147.44||147.44||147.44|2
1734120350000|2024-12-13 20:05:50||147.49||147.49||147.49||147.49|0
1734120380000|2024-12-13 20:06:20|||||||||1
1734120390000|2024-12-13 20:06:30|||||||||1
1734120410000|2024-12-13 20:06:50||147.44||147.44||147.44||147.44|2
1734120430000|2024-12-13 20:07:10||147.49||147.49||147.49||147.49|0
1734120460000|2024-12-13 20:07:40|||||||||18
1734120470000|2024-12-13 20:07:50|||||||||1
1734120490000|2024-12-13 20:08:10|||||||||2
1734120520000|2024-12-13 20:08:40|||||||||1
1734120540000|2024-12-13 20:09:00||147.44||147.44||147.44||147.44|2
1734120600000|2024-12-13 20:10:00||147.49||147.49||147.49||147.49|0
1734120620000|2024-12-13 20:10:20|||||||||2
1734120700000|2024-12-13 20:11:40|||||||||1
1734120760000|2024-12-13 20:12:40|||||||||1
1734120790000|2024-12-13 20:13:10|||||||||1
1734120860000|2024-12-13 20:14:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|56
1734120870000|2024-12-13 20:14:30|||||||||1
1734120880000|2024-12-13 20:14:40|147.67|147.49|147.67|147.59|147.67|147.59|147.67|147.49|274
1734120890000|2024-12-13 20:14:50||147.54||147.54||147.54||147.54|419
1734120930000|2024-12-13 20:15:30||147.59||147.59||147.59||147.59|0
1734120950000|2024-12-13 20:15:50||147.54||147.54||147.54||147.54|2
1734120970000|2024-12-13 20:16:10||147.59||147.54||147.59||147.54|1
1734121000000|2024-12-13 20:16:40||147.59||147.54||147.59||147.54|2
1734121020000|2024-12-13 20:17:00|147.62||147.62||147.62||147.62||8
1734121040000|2024-12-13 20:17:20|||||||||1
1734121060000|2024-12-13 20:17:40|||||||||1
1734121070000|2024-12-13 20:17:50|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|5
1734121080000|2024-12-13 20:18:00|147.57||147.57||147.57||147.57||0
1734121130000|2024-12-13 20:18:50|||||||||1
1734121160000|2024-12-13 20:19:20|||||||||2
1734121190000|2024-12-13 20:19:50|||||||||1
1734121230000|2024-12-13 20:20:30|||||||||1
1734121260000|2024-12-13 20:21:00|||||||||1
1734121270000|2024-12-13 20:21:10||147.44||147.44||147.44||147.44|10
1734121280000|2024-12-13 20:21:20|147.52||147.52||147.52||147.52||0
1734121310000|2024-12-13 20:21:50|147.57||147.57||147.57||147.57||49
1734121320000|2024-12-13 20:22:00||147.49||147.44||147.49||147.44|0
1734121340000|2024-12-13 20:22:20|||||||||15
1734121350000|2024-12-13 20:22:30||147.49||147.49||147.49||147.44|0
1734121430000|2024-12-13 20:23:50|||||||||1
1734121440000|2024-12-13 20:24:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|68
1734121470000|2024-12-13 20:24:30|||||||||1
1734121520000|2024-12-13 20:25:20|||||||||1
1734121550000|2024-12-13 20:25:50|||||||||1
1734121570000|2024-12-13 20:26:10|||||||||1
1734121580000|2024-12-13 20:26:20|||||||||21
1734121600000|2024-12-13 20:26:40||147.49||147.49||147.49||147.49|18
1734121650000|2024-12-13 20:27:30|147.57||147.57||147.57||147.57||0
1734121680000|2024-12-13 20:28:00|147.62||147.62||147.62||147.62||11
1734121710000|2024-12-13 20:28:30||147.54||147.49||147.54||147.49|1
1734121740000|2024-12-13 20:29:00||147.54||147.49||147.54||147.49|1
1734121760000|2024-12-13 20:29:20|||||||||100
1734121780000|2024-12-13 20:29:40||147.54||147.49||147.54||147.49|222
1734121800000|2024-12-13 20:30:00|147.57||147.57||147.57||147.57||0
1734121830000|2024-12-13 20:30:30|||||||||211
1734121860000|2024-12-13 20:31:00|||||||||1
1734121870000|2024-12-13 20:31:10|||||||||510
1734121880000|2024-12-13 20:31:20|||||||||10
1734121910000|2024-12-13 20:31:50|||||||||1
1734121930000|2024-12-13 20:32:10|||||||||1
1734121980000|2024-12-13 20:33:00|||||||||1
1734122000000|2024-12-13 20:33:20|||||||||1
1734122050000|2024-12-13 20:34:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|412
1734122140000|2024-12-13 20:35:40||147.39||147.39||147.39||147.39|3
1734122170000|2024-12-13 20:36:10||147.44||147.44||147.44||147.44|0
1734122190000|2024-12-13 20:36:30|||||||||43
1734122270000|2024-12-13 20:37:50||147.39||147.39||147.39||147.39|250
1734122280000|2024-12-13 20:38:00||147.44||147.44||147.44||147.44|0
1734122400000|2024-12-13 20:40:00||147.39||147.39||147.39||147.39|25
1734122470000|2024-12-13 20:41:10|147.47||147.47||147.47||147.47||1
1734122480000|2024-12-13 20:41:20|147.52||147.52||147.52||147.52||33
1734122500000|2024-12-13 20:41:40||147.44||147.39||147.44||147.39|1
1734122520000|2024-12-13 20:42:00|147.47||147.47||147.47||147.47||0
1734122550000|2024-12-13 20:42:30|||||||||1
1734122570000|2024-12-13 20:42:50|||||||||1
1734122600000|2024-12-13 20:43:20|147.52||147.52||147.52||147.52||24
1734122650000|2024-12-13 20:44:10||147.44||147.44||147.44||147.44|0
1734122660000|2024-12-13 20:44:20||147.39||147.39||147.39||147.39|1
1734122680000|2024-12-13 20:44:40||147.44||147.39||147.44||147.39|1
1734122700000|2024-12-13 20:45:00||147.44||147.39||147.44||147.39|1
1734122730000|2024-12-13 20:45:30||147.44||147.44||147.44||147.44|0
1734122740000|2024-12-13 20:45:40||147.39||147.44||147.44||147.39|1
1734122760000|2024-12-13 20:46:00|||||||||3
1734122790000|2024-12-13 20:46:30|||||||||28
1734122840000|2024-12-13 20:47:20|||||||||1
1734122870000|2024-12-13 20:47:50|||||||||1
1734122880000|2024-12-13 20:48:00||147.39||147.39||147.39||147.39|4
1734122890000|2024-12-13 20:48:10|147.47||147.47||147.47||147.47||0
1734122920000|2024-12-13 20:48:40|||||||||71
1734122950000|2024-12-13 20:49:10|||||||||2
1734122980000|2024-12-13 20:49:40|||||||||2
1734123000000|2024-12-13 20:50:00|||||||||2
1734123020000|2024-12-13 20:50:20|||||||||2
1734123030000|2024-12-13 20:50:30|||||||||2
1734123060000|2024-12-13 20:51:00|||||||||3
1734123090000|2024-12-13 20:51:30|||||||||4
1734123130000|2024-12-13 20:52:10|||||||||4
1734123150000|2024-12-13 20:52:30|||||||||4
1734123170000|2024-12-13 20:52:50|||||||||6
1734123180000|2024-12-13 20:53:00|||||||||25
1734123190000|2024-12-13 20:53:10|||||||||9
1734123220000|2024-12-13 20:53:40|||||||||11
1734123250000|2024-12-13 20:54:10|||||||||1
1734123270000|2024-12-13 20:54:30|||||||||5
1734123290000|2024-12-13 20:54:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|166
1734123300000|2024-12-13 20:55:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734123310000|2024-12-13 20:55:10|||||||||35
1734123320000|2024-12-13 20:55:20|||||||||1
1734123330000|2024-12-13 20:55:30|||||||||2
1734123360000|2024-12-13 20:56:00|||||||||5
1734123380000|2024-12-13 20:56:20|||||||||4
1734123400000|2024-12-13 20:56:40|||||||||3
1734123410000|2024-12-13 20:56:50|||||||||8
1734123430000|2024-12-13 20:57:10|||||||||4
1734123440000|2024-12-13 20:57:20|||||||||3
1734123460000|2024-12-13 20:57:40|||||||||7
1734123480000|2024-12-13 20:58:00|||||||||5
1734123490000|2024-12-13 20:58:10|147.52||147.52||147.52||147.52||59
1734123510000|2024-12-13 20:58:30|||||||||4
1734123520000|2024-12-13 20:58:40|147.47||147.47||147.47||147.47||90
1734123540000|2024-12-13 20:59:00||147.34||147.34||147.34||147.34|47
1734123550000|2024-12-13 20:59:10||147.39||147.34||147.39||147.34|15
1734123560000|2024-12-13 20:59:20||147.39||147.39||147.39||147.39|0
1734123570000|2024-12-13 20:59:30|||||||||3
1734123580000|2024-12-13 20:59:40|||||||||1
1734123590000|2024-12-13 20:59:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|26
1733986860000|2024-12-12 07:01:00|146.84|146.77|146.84|146.77|146.84|146.77|146.84|146.77|0
1733987010000|2024-12-12 07:03:30|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|9
1733987020000|2024-12-12 07:03:40|146.62|146.49|146.62|146.49|146.62|146.49|146.62|146.44|13
1733987060000|2024-12-12 07:04:20||146.54||146.49||146.54||146.49|4
1733987070000|2024-12-12 07:04:30||146.54||146.54||146.54||146.54|0
1733987100000|2024-12-12 07:05:00||146.49||146.49||146.49||146.49|8
1733987160000|2024-12-12 07:06:00|146.67|146.54|146.67|146.59|146.67|146.59|146.67|146.54|5
1733987180000|2024-12-12 07:06:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733987190000|2024-12-12 07:06:30||146.59||146.64||146.64||146.59|0
1733987210000|2024-12-12 07:06:50||146.59||146.59||146.59||146.59|0
1733987220000|2024-12-12 07:07:00||146.64||146.64||146.64||146.64|0
1733987240000|2024-12-12 07:07:20||146.59||146.59||146.59||146.59|0
1733987250000|2024-12-12 07:07:30||146.64||146.64||146.64||146.64|0
1733987280000|2024-12-12 07:08:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733987290000|2024-12-12 07:08:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|6
1733987300000|2024-12-12 07:08:20||146.59||146.59||146.59||146.59|0
1733987310000|2024-12-12 07:08:30||146.64||146.64||146.64||146.64|1
1733987370000|2024-12-12 07:09:30||146.59||146.59||146.59||146.59|0
1733987380000|2024-12-12 07:09:40||146.64||146.64||146.64||146.64|1
1733987410000|2024-12-12 07:10:10||146.59||146.59||146.59||146.59|2
1733987420000|2024-12-12 07:10:20|146.67|146.54|146.62|146.54|146.67|146.54|146.62|146.54|3
1733987430000|2024-12-12 07:10:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733987460000|2024-12-12 07:11:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|46
1733987490000|2024-12-12 07:11:30|146.67||146.62||146.67||146.62||4
1733987500000|2024-12-12 07:11:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1733987530000|2024-12-12 07:12:10|146.72||146.72||146.72||146.72||2
1733987540000|2024-12-12 07:12:20||146.64||146.59||146.64||146.59|1
1733987560000|2024-12-12 07:12:40|146.67||146.67||146.67||146.67||0
1733987690000|2024-12-12 07:14:50|146.72||146.72||146.72||146.72||4
1733987730000|2024-12-12 07:15:30|146.67||146.67||146.67||146.67||0
1733987760000|2024-12-12 07:16:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|17
1733987780000|2024-12-12 07:16:20||146.49||146.49||146.49||146.49|0
1733987810000|2024-12-12 07:16:50||146.54||146.54||146.54||146.54|0
1733987940000|2024-12-12 07:19:00|146.67||146.67||146.67||146.67||4
1733988000000|2024-12-12 07:20:00|146.62||146.62||146.67||146.62||4
1733988010000|2024-12-12 07:20:10|146.67||146.67||146.67||146.67||4
1733988020000|2024-12-12 07:20:20||146.59||146.59||146.59||146.59|1
1733988130000|2024-12-12 07:22:10||146.54||146.54||146.54||146.54|3
1733988140000|2024-12-12 07:22:20|146.62||146.62||146.62||146.62||0
1733988150000|2024-12-12 07:22:30|146.57|146.44|146.57|146.44|146.57|146.44|146.57|146.44|52
1733988290000|2024-12-12 07:24:50|146.52|146.39|146.52|146.39|146.52|146.39|146.52|146.39|0
1733988420000|2024-12-12 07:27:00|146.47||146.47||146.47||146.47||0
1733988470000|2024-12-12 07:27:50||146.34||146.34||146.34||146.34|1
1733988630000|2024-12-12 07:30:30|146.42||146.42||146.42||146.42||0
1733988660000|2024-12-12 07:31:00|146.47||146.47||146.47||146.47||1
1733988800000|2024-12-12 07:33:20||146.39||146.39||146.39||146.39|0
1733988810000|2024-12-12 07:33:30||146.34||146.34||146.34||146.34|0
1733988830000|2024-12-12 07:33:50|146.52|146.39|146.52|146.39|146.52|146.39|146.52|146.39|0
1733988920000|2024-12-12 07:35:20|146.47||146.52||146.52||146.47||1
1733988950000|2024-12-12 07:35:50|146.47||146.47||146.47||146.47||0
1733988960000|2024-12-12 07:36:00|146.52||146.52||146.52||146.52||1
1733988990000|2024-12-12 07:36:30|146.57|146.44|146.57|146.49|146.57|146.49|146.57|146.44|17
1733989030000|2024-12-12 07:37:10|146.52|146.44|146.52|146.39|146.52|146.44|146.52|146.39|13
1733989040000|2024-12-12 07:37:20|146.57|146.44|146.57|146.44|146.57|146.44|146.57|146.44|20
1733989050000|2024-12-12 07:37:30|146.62|146.49|146.62|146.49|146.62|146.49|146.62|146.49|0
1733989080000|2024-12-12 07:38:00||146.54||146.54||146.54||146.54|0
1733989090000|2024-12-12 07:38:10|146.67||146.67||146.67||146.67||0
1733989100000|2024-12-12 07:38:20||146.59||146.54||146.59||146.54|10
1733989110000|2024-12-12 07:38:30||146.59||146.59||146.59||146.59|0
1733989150000|2024-12-12 07:39:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|20
1733989160000|2024-12-12 07:39:20|146.67||146.67||146.67||146.67||0
1733989220000|2024-12-12 07:40:20|146.62||146.62||146.62||146.62||0
1733989230000|2024-12-12 07:40:30|146.67||146.67||146.67||146.67||0
1733989260000|2024-12-12 07:41:00|146.62||146.62||146.62||146.62||0
1733989290000|2024-12-12 07:41:30|146.67||146.67||146.67||146.67||0
1733989300000|2024-12-12 07:41:40|146.62||146.62||146.62||146.62||0
1733989360000|2024-12-12 07:42:40||146.49||146.49||146.49||146.49|4
1733989370000|2024-12-12 07:42:50|146.57||146.57||146.57||146.57||0
1733989500000|2024-12-12 07:45:00||146.44||146.44||146.44||146.44|2
1733989510000|2024-12-12 07:45:10|146.52||146.52||146.52||146.52||0
1733989550000|2024-12-12 07:45:50||146.39||146.39||146.39||146.39|0
1733989560000|2024-12-12 07:46:00||146.44||146.39||146.44||146.39|0
1733989570000|2024-12-12 07:46:10|146.47||146.52||146.52||146.47||3
1733989580000|2024-12-12 07:46:20||146.44||146.44||146.44||146.44|0
1733989600000|2024-12-12 07:46:40||146.39||146.39||146.39||146.39|3294
1733989620000|2024-12-12 07:47:00||146.44||146.44||146.44||146.44|0
1733989710000|2024-12-12 07:48:30|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|39
1733989730000|2024-12-12 07:48:50||146.49||146.49||146.49||146.49|0
1733989920000|2024-12-12 07:52:00|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|25
1733989930000|2024-12-12 07:52:10|146.57||146.57||146.57||146.57||0
1733989940000|2024-12-12 07:52:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|11
1733990020000|2024-12-12 07:53:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|19
1733990090000|2024-12-12 07:54:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|1
1733990100000|2024-12-12 07:55:00||146.49||146.54||146.54||146.49|2
1733990110000|2024-12-12 07:55:10||146.49||146.49||146.54||146.49|0
1733990220000|2024-12-12 07:57:00|146.67|146.54|146.72|146.64|146.72|146.64|146.67|146.54|158
1733990240000|2024-12-12 07:57:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|17
1733990250000|2024-12-12 07:57:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1733990270000|2024-12-12 07:57:50|||||||||15
1733990320000|2024-12-12 07:58:40|||||||||2
1733990330000|2024-12-12 07:58:50|146.77|146.59|146.77|146.69|146.77|146.69|146.77|146.59|104
1733990340000|2024-12-12 07:59:00|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|103
1733990360000|2024-12-12 07:59:20|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|73
1733990370000|2024-12-12 07:59:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|146
1733990380000|2024-12-12 07:59:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|50
1733990390000|2024-12-12 07:59:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|14
1733990400000|2024-12-12 08:00:00|146.72|146.64|146.87|146.79|146.87|146.79|146.67|146.59|150
1733990410000|2024-12-12 08:00:10|146.92|146.84|146.97|146.89|146.97|146.89|146.87|146.79|111
1733990420000|2024-12-12 08:00:20|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|63
1733990430000|2024-12-12 08:00:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|77
1733990440000|2024-12-12 08:00:40|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|105
1733990450000|2024-12-12 08:00:50|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|63
1733990460000|2024-12-12 08:01:00|146.92|146.84|146.97|146.89|147.02|146.89|146.87|146.79|63
1733990470000|2024-12-12 08:01:10|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|30
1733990480000|2024-12-12 08:01:20|146.92|146.84|146.97|146.89|147.02|146.89|146.92|146.84|49
1733990490000|2024-12-12 08:01:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|16
1733990500000|2024-12-12 08:01:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|9
1733990510000|2024-12-12 08:01:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|4
1733990520000|2024-12-12 08:02:00|147.02||146.97||147.02||146.97||8
1733990530000|2024-12-12 08:02:10|146.92|146.84|147.02|146.89|147.02|146.89|146.92|146.84|31
1733990540000|2024-12-12 08:02:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|13
1733990550000|2024-12-12 08:02:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|14
1733990560000|2024-12-12 08:02:40|147.07||147.02||147.07||147.02||18
1733990570000|2024-12-12 08:02:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|4
1733990580000|2024-12-12 08:03:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|61
1733990590000|2024-12-12 08:03:10|147.02|146.94|147.07|146.99|147.07|146.99|146.97|146.94|71
1733990600000|2024-12-12 08:03:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|39
1733990610000|2024-12-12 08:03:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|29
1733990620000|2024-12-12 08:03:40|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|26
1733990630000|2024-12-12 08:03:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|38
1733990640000|2024-12-12 08:04:00|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|39
1733990650000|2024-12-12 08:04:10|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|20
1733990660000|2024-12-12 08:04:20||147.04||147.04||147.04||147.04|63
1733990670000|2024-12-12 08:04:30|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|92
1733990680000|2024-12-12 08:04:40|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|22
1733990690000|2024-12-12 08:04:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1733990700000|2024-12-12 08:05:00|147.17|147.09|147.22|147.14|147.27|147.19|147.17|147.09|75
1733990710000|2024-12-12 08:05:10|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|77
1733990720000|2024-12-12 08:05:20|147.32|147.19|147.17|147.09|147.32|147.19|147.17|147.09|26
1733990730000|2024-12-12 08:05:30|147.22|147.14|147.17|147.09|147.22|147.14|147.12|147.04|24
1733990740000|2024-12-12 08:05:40|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|134
1733990750000|2024-12-12 08:05:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|26
1733990760000|2024-12-12 08:06:00|||||||||2
1733990770000|2024-12-12 08:06:10|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|75
1733990780000|2024-12-12 08:06:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|37
1733990790000|2024-12-12 08:06:30|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|19
1733990800000|2024-12-12 08:06:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|35
1733990810000|2024-12-12 08:06:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|14
1733990820000|2024-12-12 08:07:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|54
1733990830000|2024-12-12 08:07:10|147.27|147.14|147.27|147.14|147.32|147.14|147.22|147.14|41
1733990840000|2024-12-12 08:07:20|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|16
1733990850000|2024-12-12 08:07:30|147.27||147.22||147.27||147.22||8
1733990860000|2024-12-12 08:07:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|118
1733990870000|2024-12-12 08:07:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|31
1733990880000|2024-12-12 08:08:00|||||||||3
1733990890000|2024-12-12 08:08:10|147.12|147.04|147.12|147.04|147.17|147.04|147.07|146.99|105
1733990900000|2024-12-12 08:08:20||146.99||147.04||147.04||146.99|5
1733990910000|2024-12-12 08:08:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|12
1733990920000|2024-12-12 08:08:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|20
1733990930000|2024-12-12 08:08:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|27
1733990940000|2024-12-12 08:09:00|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|20
1733990950000|2024-12-12 08:09:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1733990960000|2024-12-12 08:09:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|55
1733990970000|2024-12-12 08:09:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|6
1733990980000|2024-12-12 08:09:40|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|16
1733990990000|2024-12-12 08:09:50|||||||||9
1733991000000|2024-12-12 08:10:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|84
1733991010000|2024-12-12 08:10:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733991020000|2024-12-12 08:10:20|||||||||98
1733991030000|2024-12-12 08:10:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1733991040000|2024-12-12 08:10:40|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|36
1733991050000|2024-12-12 08:10:50|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|35
1733991060000|2024-12-12 08:11:00|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|51
1733991070000|2024-12-12 08:11:10|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|22
1733991080000|2024-12-12 08:11:20||146.84||146.84||146.84||146.79|5
1733991090000|2024-12-12 08:11:30|146.87|146.79|146.87|146.79|146.87|146.84|146.82|146.74|19
1733991100000|2024-12-12 08:11:40|||||||||1
1733991110000|2024-12-12 08:11:50|146.92||146.87||146.92||146.87||48
1733991120000|2024-12-12 08:12:00|||||||||1
1733991130000|2024-12-12 08:12:10|||||||||21
1733991140000|2024-12-12 08:12:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|13
1733991150000|2024-12-12 08:12:30|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|18
1733991160000|2024-12-12 08:12:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|30
1733991170000|2024-12-12 08:12:50|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|12
1733991180000|2024-12-12 08:13:00|||||||||2
1733991190000|2024-12-12 08:13:10|||||||||27
1733991200000|2024-12-12 08:13:20|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|92
1733991210000|2024-12-12 08:13:30||146.69||146.74||146.74||146.69|13
1733991220000|2024-12-12 08:13:40|||||||||45
1733991230000|2024-12-12 08:13:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1733991240000|2024-12-12 08:14:00|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|25
1733991250000|2024-12-12 08:14:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|21
1733991260000|2024-12-12 08:14:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|61
1733991270000|2024-12-12 08:14:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|4
1733991280000|2024-12-12 08:14:40|147.02||147.02||147.02||147.02||32
1733991290000|2024-12-12 08:14:50|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|8
1733991300000|2024-12-12 08:15:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.84|48
1733991310000|2024-12-12 08:15:10|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|32
1733991320000|2024-12-12 08:15:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|20
1733991330000|2024-12-12 08:15:30|||||||||7
1733991340000|2024-12-12 08:15:40|||||||||14
1733991350000|2024-12-12 08:15:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|14
1733991360000|2024-12-12 08:16:00|||||||||1
1733991370000|2024-12-12 08:16:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|22
1733991380000|2024-12-12 08:16:20|147.17||147.12||147.17||147.12||14
1733991390000|2024-12-12 08:16:30|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|25
1733991400000|2024-12-12 08:16:40||147.04||147.09||147.09||147.04|4
1733991410000|2024-12-12 08:16:50|147.12|147.04|147.12|147.04|147.17|147.09|147.07|146.99|7
1733991420000|2024-12-12 08:17:00||146.99||147.04||147.04||146.99|4
1733991430000|2024-12-12 08:17:10||146.99||147.04||147.04||146.99|1
1733991440000|2024-12-12 08:17:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|9
1733991450000|2024-12-12 08:17:30||147.04||147.04||147.04||147.04|11
1733991460000|2024-12-12 08:17:40||147.09||147.09||147.09||147.09|16
1733991470000|2024-12-12 08:17:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|15
1733991480000|2024-12-12 08:18:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|52
1733991490000|2024-12-12 08:18:10|||||||||5
1733991500000|2024-12-12 08:18:20|||||||||21
1733991510000|2024-12-12 08:18:30|147.17||147.12||147.17||147.12||7
1733991520000|2024-12-12 08:18:40|||||||||4
1733991530000|2024-12-12 08:18:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1733991540000|2024-12-12 08:19:00|147.12|147.04|147.12|146.99|147.12|147.04|147.07|146.99|211
1733991550000|2024-12-12 08:19:10|147.07||147.07||147.07||147.07||12
1733991560000|2024-12-12 08:19:20|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|36
1733991570000|2024-12-12 08:19:30|146.97|146.84|146.92|146.84|146.97|146.84|146.92|146.84|10
1733991580000|2024-12-12 08:19:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|35
1733991590000|2024-12-12 08:19:50||146.89||146.89||146.89||146.84|4
1733991600000|2024-12-12 08:20:00||146.84||146.89||146.89||146.84|10
1733991610000|2024-12-12 08:20:10|||||||||2
1733991620000|2024-12-12 08:20:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1733991630000|2024-12-12 08:20:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|3
1733991640000|2024-12-12 08:20:40|||||||||5
1733991650000|2024-12-12 08:20:50|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|49
1733991660000|2024-12-12 08:21:00|146.97|146.79|146.92|146.84|146.97|146.84|146.92|146.79|40
1733991670000|2024-12-12 08:21:10|||||||||1
1733991680000|2024-12-12 08:21:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|8
1733991690000|2024-12-12 08:21:30|146.92|146.84|146.87|146.79|146.97|146.84|146.87|146.79|31
1733991700000|2024-12-12 08:21:40|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|9
1733991710000|2024-12-12 08:21:50||146.84||146.89||146.89||146.84|5
1733991720000|2024-12-12 08:22:00||146.84||146.89||146.89||146.84|8
1733991730000|2024-12-12 08:22:10||146.84||146.89||146.89||146.84|4
1733991740000|2024-12-12 08:22:20|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|4
1733991750000|2024-12-12 08:22:30|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|6
1733991760000|2024-12-12 08:22:40|146.92||146.92||146.92||146.92||4
1733991770000|2024-12-12 08:22:50|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|30
1733991780000|2024-12-12 08:23:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|6
1733991790000|2024-12-12 08:23:10||146.84||146.84||146.89||146.84|18
1733991800000|2024-12-12 08:23:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|22
1733991810000|2024-12-12 08:23:30|||||||||1
1733991820000|2024-12-12 08:23:40||146.84||146.84||146.84||146.84|6
1733991830000|2024-12-12 08:23:50|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|4
1733991840000|2024-12-12 08:24:00|147.02|146.89|147.02|146.94|147.02|146.94|146.97|146.89|6
1733991860000|2024-12-12 08:24:20||146.89||146.94||146.94||146.89|6
1733991870000|2024-12-12 08:24:30|147.07|146.89|146.97|146.89|147.07|146.94|146.97|146.89|10
1733991880000|2024-12-12 08:24:40|||||||||2
1733991890000|2024-12-12 08:24:50|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|61
1733991900000|2024-12-12 08:25:00|||||||||4
1733991910000|2024-12-12 08:25:10|||||||||3
1733991920000|2024-12-12 08:25:20|||||||||34
1733991930000|2024-12-12 08:25:30|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|30
1733991940000|2024-12-12 08:25:40|146.92|146.84|146.87|146.79|146.97|146.84|146.87|146.74|21
1733991950000|2024-12-12 08:25:50||146.74||146.79||146.79||146.74|5
1733991960000|2024-12-12 08:26:00|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|114
1733991970000|2024-12-12 08:26:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|4
1733991990000|2024-12-12 08:26:30|||||||||17496
1733992000000|2024-12-12 08:26:40|||||||||7
1733992010000|2024-12-12 08:26:50|146.82|146.74|146.82|146.74|146.87|146.74|146.82|146.74|59
1733992020000|2024-12-12 08:27:00|146.87||146.87||146.87||146.87||42
1733992030000|2024-12-12 08:27:10||146.79||146.74||146.79||146.74|4
1733992040000|2024-12-12 08:27:20|146.82||146.87||146.87||146.82||1
1733992050000|2024-12-12 08:27:30|146.82||146.87||146.87||146.82||7
1733992060000|2024-12-12 08:27:40|146.82||146.82||146.87||146.82||5
1733992070000|2024-12-12 08:27:50|||||||||6
1733992080000|2024-12-12 08:28:00|||||||||6
1733992090000|2024-12-12 08:28:10|||||||||32
1733992110000|2024-12-12 08:28:30|||||||||9
1733992120000|2024-12-12 08:28:40|146.87||146.87||146.87||146.82||6
1733992130000|2024-12-12 08:28:50|||||||||4
1733992140000|2024-12-12 08:29:00|146.92|146.79|146.92|146.79|146.92|146.79|146.92|146.79|8
1733992150000|2024-12-12 08:29:10|146.97|146.84|146.97|146.89|146.97|146.89|146.97|146.84|6
1733992160000|2024-12-12 08:29:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|5
1733992170000|2024-12-12 08:29:30|||||||||1
1733992180000|2024-12-12 08:29:40|||||||||7
1733992190000|2024-12-12 08:29:50|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|161
1733992200000|2024-12-12 08:30:00|146.97|146.84|147.02|146.94|147.07|146.94|146.97|146.84|4
1733992210000|2024-12-12 08:30:10|146.97|146.89|146.92|146.84|147.02|146.89|146.92|146.84|6
1733992220000|2024-12-12 08:30:20|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|22
1733992230000|2024-12-12 08:30:30|146.92||146.92||146.97||146.92||270
1733992240000|2024-12-12 08:30:40|||||||||57
1733992250000|2024-12-12 08:30:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|65
1733992260000|2024-12-12 08:31:00|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|206
1733992270000|2024-12-12 08:31:10|146.87|146.74|146.82|146.74|146.87|146.74|146.77|146.69|84
1733992280000|2024-12-12 08:31:20|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|52
1733992290000|2024-12-12 08:31:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|28
1733992300000|2024-12-12 08:31:40|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|21
1733992310000|2024-12-12 08:31:50|146.87|146.74|146.87|146.74|146.87|146.74|146.87|146.74|6
1733992320000|2024-12-12 08:32:00|146.92|146.79|146.92|146.84|146.92|146.84|146.92|146.74|6
1733992330000|2024-12-12 08:32:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|37
1733992340000|2024-12-12 08:32:20|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|7
1733992350000|2024-12-12 08:32:30|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|11
1733992360000|2024-12-12 08:32:40|||||||||4
1733992370000|2024-12-12 08:32:50||146.79||146.84||146.84||146.79|4
1733992380000|2024-12-12 08:33:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|11
1733992390000|2024-12-12 08:33:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|7
1733992400000|2024-12-12 08:33:20|146.97|146.79|146.97|146.89|146.97|146.89|146.97|146.79|10
1733992410000|2024-12-12 08:33:30||146.84||146.89||146.89||146.84|2
1733992420000|2024-12-12 08:33:40|||||||||6
1733992430000|2024-12-12 08:33:50||146.84||146.89||146.89||146.84|4
1733992440000|2024-12-12 08:34:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|40
1733992450000|2024-12-12 08:34:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|5
1733992460000|2024-12-12 08:34:20|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|5
1733992470000|2024-12-12 08:34:30|146.97|146.84|146.92|146.84|146.97|146.89|146.92|146.84|57
1733992480000|2024-12-12 08:34:40|146.97|146.89|146.82|146.74|146.97|146.89|146.82|146.74|38
1733992490000|2024-12-12 08:34:50|146.87|146.79|146.82|146.69|146.87|146.79|146.77|146.69|23
1733992500000|2024-12-12 08:35:00|146.77|146.74|146.82|146.69|146.82|146.74|146.77|146.69|15
1733992510000|2024-12-12 08:35:10||146.74||146.74||146.74||146.69|8
1733992520000|2024-12-12 08:35:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|162
1733992530000|2024-12-12 08:35:30|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|21
1733992540000|2024-12-12 08:35:40|||||||||3
1733992550000|2024-12-12 08:35:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|15
1733992560000|2024-12-12 08:36:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|59
1733992570000|2024-12-12 08:36:10|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|74
1733992580000|2024-12-12 08:36:20||146.54||146.54||146.54||146.54|6
1733992590000|2024-12-12 08:36:30|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.59|8
1733992600000|2024-12-12 08:36:40||146.54||146.54||146.59||146.54|6
1733992610000|2024-12-12 08:36:50|146.62||146.62||146.67||146.62||4
1733992620000|2024-12-12 08:37:00|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|100
1733992630000|2024-12-12 08:37:10|||||||||33
1733992640000|2024-12-12 08:37:20|||||||||74
1733992650000|2024-12-12 08:37:30|||||||||50
1733992660000|2024-12-12 08:37:40|146.62||146.57||146.62||146.57||89
1733992670000|2024-12-12 08:37:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|303
1733992680000|2024-12-12 08:38:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|178
1733992690000|2024-12-12 08:38:10|||||||||45
1733992700000|2024-12-12 08:38:20|||||||||48
1733992710000|2024-12-12 08:38:30|||||||||193
1733992720000|2024-12-12 08:38:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|94
1733992730000|2024-12-12 08:38:50|||||||||67
1733992740000|2024-12-12 08:39:00|||||||||36
1733992750000|2024-12-12 08:39:10|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|254
1733992760000|2024-12-12 08:39:20|146.37||146.37||146.37||146.37||5
1733992770000|2024-12-12 08:39:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|438
1733992780000|2024-12-12 08:39:40|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|391
1733992790000|2024-12-12 08:39:50|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|265
1733992800000|2024-12-12 08:40:00|||||||||4
1733992810000|2024-12-12 08:40:10|||||||||35
1733992820000|2024-12-12 08:40:20|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|480
1733992830000|2024-12-12 08:40:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|295
1733992840000|2024-12-12 08:40:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|130
1733992850000|2024-12-12 08:40:50|146.37|146.29|146.37|146.24|146.42|146.34|146.37|146.24|5431
1733992860000|2024-12-12 08:41:00|146.32|146.19|146.32|146.24|146.37|146.24|146.32|146.19|29
1733992870000|2024-12-12 08:41:10|146.37||146.37||146.37||146.37||21
1733992880000|2024-12-12 08:41:20|146.32||146.32||146.32||146.32||3
1733992890000|2024-12-12 08:41:30|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.29|32
1733992900000|2024-12-12 08:41:40|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|1430
1733992910000|2024-12-12 08:41:50||146.34||146.34||146.34||146.29|5
1733992920000|2024-12-12 08:42:00|||||||||21
1733992930000|2024-12-12 08:42:10|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|110
1733992940000|2024-12-12 08:42:20|||||||||5
1733992950000|2024-12-12 08:42:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|8
1733992960000|2024-12-12 08:42:40|||||||||3
1733992970000|2024-12-12 08:42:50|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|101
1733992980000|2024-12-12 08:43:00|146.52||146.52||146.57||146.52||6
1733992990000|2024-12-12 08:43:10|||||||||5
1733993000000|2024-12-12 08:43:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|11
1733993010000|2024-12-12 08:43:30|146.62||146.57||146.62||146.57||5
1733993020000|2024-12-12 08:43:40|||||||||2
1733993030000|2024-12-12 08:43:50||146.44||146.49||146.49||146.44|47
1733993040000|2024-12-12 08:44:00|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|4975
1733993050000|2024-12-12 08:44:10|146.52||146.57||146.57||146.52||5
1733993060000|2024-12-12 08:44:20|146.52||146.57||146.57||146.52||22
1733993070000|2024-12-12 08:44:30||146.49||146.49||146.49||146.49|1
1733993080000|2024-12-12 08:44:40|146.52|146.44|146.62|146.54|146.62|146.54|146.52|146.44|4668
1733993090000|2024-12-12 08:44:50|||||||||6
1733993100000|2024-12-12 08:45:00|||||||||5
1733993110000|2024-12-12 08:45:10|||||||||4807
1733993120000|2024-12-12 08:45:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|7
1733993130000|2024-12-12 08:45:30|||||||||338
1733993140000|2024-12-12 08:45:40||146.54||146.54||146.59||146.54|52
1733993150000|2024-12-12 08:45:50||146.59||146.59||146.59||146.59|4
1733993160000|2024-12-12 08:46:00|146.62|146.49|146.62|146.54|146.62|146.54|146.62|146.49|3783
1733993170000|2024-12-12 08:46:10|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|19
1733993180000|2024-12-12 08:46:20|||||||||1
1733993190000|2024-12-12 08:46:30|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|75
1733993200000|2024-12-12 08:46:40|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.64|16
1733993210000|2024-12-12 08:46:50|146.77||146.72||146.77||146.72||5
1733993220000|2024-12-12 08:47:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|21
1733993230000|2024-12-12 08:47:10|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|48
1733993240000|2024-12-12 08:47:20|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.69|2
1733993250000|2024-12-12 08:47:30|||||||||4
1733993260000|2024-12-12 08:47:40|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|8
1733993270000|2024-12-12 08:47:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|11
1733993280000|2024-12-12 08:48:00||146.64||146.69||146.69||146.64|5
1733993290000|2024-12-12 08:48:10|146.82||146.82||146.82||146.82||5
1733993300000|2024-12-12 08:48:20|146.77||146.77||146.82||146.77||5
1733993310000|2024-12-12 08:48:30|||||||||5
1733993320000|2024-12-12 08:48:40|146.82||146.77||146.82||146.77||2
1733993330000|2024-12-12 08:48:50|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|52
1733993340000|2024-12-12 08:49:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|2
1733993350000|2024-12-12 08:49:10|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|3
1733993360000|2024-12-12 08:49:20|146.87||146.82||146.87||146.82||5
1733993370000|2024-12-12 08:49:30|||||||||1
1733993380000|2024-12-12 08:49:40||146.69||146.74||146.74||146.69|9
1733993400000|2024-12-12 08:50:00|||||||||5
1733993410000|2024-12-12 08:50:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|22
1733993420000|2024-12-12 08:50:20||146.74||146.74||146.79||146.74|3
1733993430000|2024-12-12 08:50:30|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|13
1733993440000|2024-12-12 08:50:40|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|9
1733993450000|2024-12-12 08:50:50|||||||||6
1733993460000|2024-12-12 08:51:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|6
1733993470000|2024-12-12 08:51:10|146.92||146.87||146.92||146.87||10
1733993480000|2024-12-12 08:51:20||146.74||146.79||146.79||146.74|17
1733993500000|2024-12-12 08:51:40|||||||||7
1733993510000|2024-12-12 08:51:50|||||||||5
1733993520000|2024-12-12 08:52:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|8
1733993530000|2024-12-12 08:52:10|||||||||4
1733993540000|2024-12-12 08:52:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|137
1733993550000|2024-12-12 08:52:30||146.79||146.84||146.84||146.79|16
1733993560000|2024-12-12 08:52:40||146.79||146.84||146.84||146.79|5
1733993570000|2024-12-12 08:52:50|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|11
1733993580000|2024-12-12 08:53:00|||||||||5
1733993590000|2024-12-12 08:53:10|||||||||4
1733993600000|2024-12-12 08:53:20|146.82|146.74|146.87|146.79|146.92|146.79|146.82|146.74|21
1733993610000|2024-12-12 08:53:30|146.92|146.74|146.87|146.79|146.92|146.79|146.87|146.74|10
1733993620000|2024-12-12 08:53:40||146.74||146.74||146.74||146.74|6
1733993630000|2024-12-12 08:53:50|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.74|8
1733993640000|2024-12-12 08:54:00||146.74||146.79||146.79||146.74|12
1733993650000|2024-12-12 08:54:10|||||||||2
1733993660000|2024-12-12 08:54:20|||||||||5
1733993670000|2024-12-12 08:54:30||146.74||146.79||146.79||146.74|1004
1733993680000|2024-12-12 08:54:40||146.74||146.79||146.79||146.74|11
1733993690000|2024-12-12 08:54:50|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|5
1733993700000|2024-12-12 08:55:00|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|2
1733993710000|2024-12-12 08:55:10|146.87||146.82||146.87||146.82||21
1733993720000|2024-12-12 08:55:20|146.87||146.82||146.87||146.82||1007
1733993730000|2024-12-12 08:55:30|||||||||4
1733993740000|2024-12-12 08:55:40|||||||||112
1733993750000|2024-12-12 08:55:50||146.69||146.69||146.69||146.69|21
1733993760000|2024-12-12 08:56:00|146.77|146.74|146.72|146.64|146.77|146.74|146.72|146.64|67
1733993770000|2024-12-12 08:56:10|||||||||8
1733993780000|2024-12-12 08:56:20|||||||||3
1733993790000|2024-12-12 08:56:30|||||||||6
1733993800000|2024-12-12 08:56:40|||||||||10
1733993830000|2024-12-12 08:57:10||146.59||146.64||146.64||146.59|57
1733993840000|2024-12-12 08:57:20||146.59||146.64||146.64||146.59|11
1733993850000|2024-12-12 08:57:30|||||||||4
1733993860000|2024-12-12 08:57:40|||||||||3
1733993870000|2024-12-12 08:57:50|146.77||146.72||146.77||146.72||14
1733993880000|2024-12-12 08:58:00|146.77||146.72||146.77||146.72||6
1733993890000|2024-12-12 08:58:10|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|5
1733993910000|2024-12-12 08:58:30|||||||||5
1733993920000|2024-12-12 08:58:40|146.82||146.77||146.82||146.77||22
1733993930000|2024-12-12 08:58:50|||||||||1
1733993940000|2024-12-12 08:59:00|||||||||5
1733993950000|2024-12-12 08:59:10|||||||||10
1733993960000|2024-12-12 08:59:20|||||||||5
1733993970000|2024-12-12 08:59:30||146.64||146.69||146.69||146.64|5
1733993980000|2024-12-12 08:59:40|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|33
1733993990000|2024-12-12 08:59:50|146.77||146.77||146.77||146.77||6
1733994000000|2024-12-12 09:00:00|146.82|146.69|146.82|146.74|146.87|146.74|146.82|146.69|17
1733994010000|2024-12-12 09:00:10|146.87|146.79|146.92|146.79|146.92|146.79|146.82|146.79|1
1733994020000|2024-12-12 09:00:20|146.87|146.74|146.87|146.74|146.87|146.74|146.87|146.74|123
1733994030000|2024-12-12 09:00:30|146.82|146.69|146.82|146.69|146.82|146.69|146.82|146.69|4
1733994040000|2024-12-12 09:00:40||146.74||146.74||146.74||146.74|15
1733994050000|2024-12-12 09:00:50|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|103
1733994060000|2024-12-12 09:01:00|||||||||57
1733994070000|2024-12-12 09:01:10|||||||||1
1733994080000|2024-12-12 09:01:20|||||||||62
1733994090000|2024-12-12 09:01:30|||||||||1
1733994100000|2024-12-12 09:01:40|||||||||5
1733994110000|2024-12-12 09:01:50|||||||||10
1733994120000|2024-12-12 09:02:00|||||||||26
1733994130000|2024-12-12 09:02:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|122
1733994140000|2024-12-12 09:02:20|||||||||7
1733994150000|2024-12-12 09:02:30|||||||||24
1733994160000|2024-12-12 09:02:40|||||||||3
1733994170000|2024-12-12 09:02:50|||||||||6
1733994180000|2024-12-12 09:03:00|||||||||3
1733994190000|2024-12-12 09:03:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|4
1733994200000|2024-12-12 09:03:20|||||||||5
1733994210000|2024-12-12 09:03:30|||||||||5
1733994220000|2024-12-12 09:03:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|6
1733994230000|2024-12-12 09:03:50|||||||||4
1733994240000|2024-12-12 09:04:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1733994250000|2024-12-12 09:04:10|||||||||6
1733994260000|2024-12-12 09:04:20|||||||||1
1733994270000|2024-12-12 09:04:30|||||||||6
1733994280000|2024-12-12 09:04:40|||||||||6
1733994290000|2024-12-12 09:04:50|||||||||5
1733994300000|2024-12-12 09:05:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|30
1733994310000|2024-12-12 09:05:10||146.69||146.74||146.74||146.69|11
1733994320000|2024-12-12 09:05:20||146.69||146.69||146.74||146.69|5
1733994330000|2024-12-12 09:05:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.69|23
1733994340000|2024-12-12 09:05:40|||||||||3
1733994350000|2024-12-12 09:05:50|||||||||5
1733994360000|2024-12-12 09:06:00||146.69||146.74||146.74||146.69|2
1733994370000|2024-12-12 09:06:10|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|44
1733994380000|2024-12-12 09:06:20|||||||||4
1733994390000|2024-12-12 09:06:30|||||||||5
1733994400000|2024-12-12 09:06:40||146.59||146.59||146.64||146.59|4
1733994410000|2024-12-12 09:06:50||146.64||146.64||146.64||146.64|3
1733994420000|2024-12-12 09:07:00||146.59||146.59||146.64||146.59|4
1733994430000|2024-12-12 09:07:10|146.67||146.67||146.67||146.67||11
1733994440000|2024-12-12 09:07:20|146.72||146.67||146.72||146.67||1031
1733994450000|2024-12-12 09:07:30|||||||||2005
1733994460000|2024-12-12 09:07:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2374
1733994470000|2024-12-12 09:07:50|||||||||5
1733994480000|2024-12-12 09:08:00|||||||||6
1733994490000|2024-12-12 09:08:10|||||||||6
1733994500000|2024-12-12 09:08:20||146.49||146.49||146.49||146.49|31
1733994510000|2024-12-12 09:08:30|146.57||146.57||146.62||146.57||13
1733994520000|2024-12-12 09:08:40|||||||||9
1733994530000|2024-12-12 09:08:50|146.62|146.54|146.62|146.49|146.62|146.54|146.57|146.49|51
1733994540000|2024-12-12 09:09:00|146.57||146.57||146.57||146.57||0
1733994550000|2024-12-12 09:09:10|||||||||7
1733994560000|2024-12-12 09:09:20|||||||||1
1733994570000|2024-12-12 09:09:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|208
1733994580000|2024-12-12 09:09:40|||||||||4
1733994590000|2024-12-12 09:09:50|146.72||146.67||146.72||146.67||46
1733994600000|2024-12-12 09:10:00|146.72||146.67||146.72||146.67||4
1733994610000|2024-12-12 09:10:10|||||||||3
1733994620000|2024-12-12 09:10:20|||||||||5
1733994630000|2024-12-12 09:10:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|34
1733994640000|2024-12-12 09:10:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|8
1733994650000|2024-12-12 09:10:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|8
1733994660000|2024-12-12 09:11:00|||||||||5
1733994670000|2024-12-12 09:11:10|||||||||5
1733994680000|2024-12-12 09:11:20|146.77||146.77||146.77||146.77||5
1733994690000|2024-12-12 09:11:30|146.72||146.77||146.77||146.72||5
1733994700000|2024-12-12 09:11:40|||||||||4
1733994710000|2024-12-12 09:11:50|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|7
1733994720000|2024-12-12 09:12:00||146.69||146.69||146.69||146.69|4
1733994730000|2024-12-12 09:12:10|||||||||5
1733994740000|2024-12-12 09:12:20|||||||||4
1733994750000|2024-12-12 09:12:30|||||||||4
1733994760000|2024-12-12 09:12:40|||||||||4
1733994770000|2024-12-12 09:12:50|||||||||12
1733994780000|2024-12-12 09:13:00|||||||||3
1733994790000|2024-12-12 09:13:10||146.64||146.69||146.69||146.64|19
1733994800000|2024-12-12 09:13:20|||||||||4
1733994810000|2024-12-12 09:13:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|19
1733994820000|2024-12-12 09:13:40|||||||||5
1733994830000|2024-12-12 09:13:50|||||||||12
1733994850000|2024-12-12 09:14:10|146.87||146.82||146.87||146.82||13
1733994860000|2024-12-12 09:14:20|146.87||146.82||146.87||146.82||4
1733994870000|2024-12-12 09:14:30|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.79|6
1733994880000|2024-12-12 09:14:40|||||||||4
1733994890000|2024-12-12 09:14:50|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|65
1733994900000|2024-12-12 09:15:00|||||||||5
1733994910000|2024-12-12 09:15:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|36
1733994920000|2024-12-12 09:15:20|146.77|146.69|146.77|146.64|146.77|146.74|146.77|146.64|6
1733994930000|2024-12-12 09:15:30||146.69||146.69||146.69||146.64|29
1733994940000|2024-12-12 09:15:40|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|5
1733994950000|2024-12-12 09:15:50||146.59||146.59||146.64||146.59|5
1733994960000|2024-12-12 09:16:00|146.67|146.64|146.62|146.54|146.67|146.64|146.62|146.54|7
1733994970000|2024-12-12 09:16:10|||||||||5
1733994980000|2024-12-12 09:16:20|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|33
1733994990000|2024-12-12 09:16:30|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|9
1733995000000|2024-12-12 09:16:40|146.62||146.62||146.67||146.62||4
1733995010000|2024-12-12 09:16:50|146.67||146.62||146.67||146.62||58
1733995020000|2024-12-12 09:17:00|||||||||2
1733995030000|2024-12-12 09:17:10|146.67|146.59|146.67|146.54|146.67|146.59|146.62|146.54|30
1733995040000|2024-12-12 09:17:20|146.62||146.67||146.67||146.62||9
1733995050000|2024-12-12 09:17:30|146.72|146.59|146.67|146.59|146.72|146.59|146.67|146.59|6
1733995060000|2024-12-12 09:17:40|146.72||146.67||146.72||146.67||4
1733995070000|2024-12-12 09:17:50|||||||||4
1733995080000|2024-12-12 09:18:00|146.72||146.72||146.72||146.67||13
1733995090000|2024-12-12 09:18:10|146.67||146.67||146.72||146.67||17
1733995100000|2024-12-12 09:18:20|146.72||146.67||146.72||146.67||17
1733995110000|2024-12-12 09:18:30|||||||||5
1733995120000|2024-12-12 09:18:40|146.72||146.67||146.72||146.67||3
1733995130000|2024-12-12 09:18:50|||||||||20
1733995140000|2024-12-12 09:19:00|146.62|146.54|146.62|146.54|146.62|146.59|146.62|146.54|32
1733995150000|2024-12-12 09:19:10|||||||||5
1733995160000|2024-12-12 09:19:20|||||||||55
1733995170000|2024-12-12 09:19:30||146.49||146.49||146.54||146.49|4
1733995180000|2024-12-12 09:19:40||146.54||146.54||146.54||146.49|5
1733995190000|2024-12-12 09:19:50|||||||||5
1733995200000|2024-12-12 09:20:00|||||||||50005
1733995210000|2024-12-12 09:20:10|||||||||4
1733995220000|2024-12-12 09:20:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|119
1733995230000|2024-12-12 09:20:30|||||||||3
1733995240000|2024-12-12 09:20:40||146.54||146.59||146.59||146.54|12
1733995250000|2024-12-12 09:20:50||146.54||146.59||146.59||146.54|5
1733995260000|2024-12-12 09:21:00||146.54||146.59||146.59||146.54|10
1733995270000|2024-12-12 09:21:10|146.72||146.67||146.72||146.67||41
1733995280000|2024-12-12 09:21:20|146.72||146.67||146.72||146.67||15
1733995290000|2024-12-12 09:21:30|146.72||146.72||146.72||146.72||4
1733995300000|2024-12-12 09:21:40||146.64||146.64||146.64||146.59|5
1733995310000|2024-12-12 09:21:50||146.59||146.64||146.64||146.59|5
1733995320000|2024-12-12 09:22:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|25
1733995330000|2024-12-12 09:22:10|||||||||5
1733995340000|2024-12-12 09:22:20|146.82||146.77||146.82||146.77||4
1733995350000|2024-12-12 09:22:30|||||||||4
1733995360000|2024-12-12 09:22:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.74|5
1733995370000|2024-12-12 09:22:50|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|14
1733995380000|2024-12-12 09:23:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|3
1733995390000|2024-12-12 09:23:10|||||||||14
1733995400000|2024-12-12 09:23:20||146.69||146.74||146.74||146.69|5
1733995410000|2024-12-12 09:23:30|||||||||3
1733995420000|2024-12-12 09:23:40|146.87||146.82||146.87||146.82||4
1733995430000|2024-12-12 09:23:50|||||||||6
1733995440000|2024-12-12 09:24:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1733995450000|2024-12-12 09:24:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|5
1733995460000|2024-12-12 09:24:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|34
1733995480000|2024-12-12 09:24:40|||||||||6
1733995490000|2024-12-12 09:24:50||146.69||146.69||146.74||146.69|8
1733995500000|2024-12-12 09:25:00|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|23
1733995510000|2024-12-12 09:25:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|12
1733995520000|2024-12-12 09:25:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|11
1733995530000|2024-12-12 09:25:30|146.82||146.77||146.82||146.77||2
1733995540000|2024-12-12 09:25:40|||||||||3
1733995550000|2024-12-12 09:25:50|||||||||5
1733995560000|2024-12-12 09:26:00|||||||||2
1733995570000|2024-12-12 09:26:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|5
1733995580000|2024-12-12 09:26:20|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|4
1733995590000|2024-12-12 09:26:30|146.72||146.72||146.72||146.72||3
1733995600000|2024-12-12 09:26:40|||||||||2
1733995610000|2024-12-12 09:26:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|18
1733995620000|2024-12-12 09:27:00||146.59||146.59||146.59||146.59|72
1733995630000|2024-12-12 09:27:10|146.67||146.67||146.67||146.67||4
1733995640000|2024-12-12 09:27:20|||||||||4
1733995650000|2024-12-12 09:27:30|||||||||4
1733995660000|2024-12-12 09:27:40|||||||||1
1733995670000|2024-12-12 09:27:50|||||||||12
1733995680000|2024-12-12 09:28:00|||||||||4
1733995690000|2024-12-12 09:28:10|||||||||1
1733995700000|2024-12-12 09:28:20|146.72||146.72||146.72||146.67||17
1733995710000|2024-12-12 09:28:30|146.67||146.72||146.72||146.67||3
1733995720000|2024-12-12 09:28:40|146.67||146.67||146.72||146.67||2
1733995730000|2024-12-12 09:28:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|4
1733995740000|2024-12-12 09:29:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|58
1733995750000|2024-12-12 09:29:10|||||||||1
1733995760000|2024-12-12 09:29:20|||||||||9
1733995770000|2024-12-12 09:29:30|146.77||146.77||146.77||146.77||2
1733995780000|2024-12-12 09:29:40|146.72||146.72||146.77||146.72||4
1733995790000|2024-12-12 09:29:50|146.77||146.72||146.77||146.72||4
1733995810000|2024-12-12 09:30:10|||||||||2
1733995820000|2024-12-12 09:30:20|146.77||146.72||146.77||146.72||3
1733995830000|2024-12-12 09:30:30|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|154
1733995840000|2024-12-12 09:30:40|146.67|146.64|146.67|146.59|146.72|146.64|146.67|146.59|3
1733995850000|2024-12-12 09:30:50|||||||||1
1733995870000|2024-12-12 09:31:10|||||||||1
1733995890000|2024-12-12 09:31:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|22
1733995900000|2024-12-12 09:31:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|12
1733995910000|2024-12-12 09:31:50|146.82||146.82||146.82||146.82||5
1733995920000|2024-12-12 09:32:00||146.74||146.74||146.74||146.69|0
1733995930000|2024-12-12 09:32:10||146.69||146.74||146.74||146.69|12
1733995940000|2024-12-12 09:32:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1733995950000|2024-12-12 09:32:30|146.82||146.77||146.82||146.77||7
1733995980000|2024-12-12 09:33:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1733995990000|2024-12-12 09:33:10|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|27
1733996000000|2024-12-12 09:33:20|146.82||146.82||146.87||146.82||0
1733996020000|2024-12-12 09:33:40|146.77|146.69|146.82|146.69|146.82|146.74|146.77|146.69|72
1733996030000|2024-12-12 09:33:50||146.74||146.74||146.74||146.74|0
1733996090000|2024-12-12 09:34:50||146.69||146.74||146.74||146.69|11
1733996100000|2024-12-12 09:35:00||146.69||146.74||146.74||146.69|0
1733996120000|2024-12-12 09:35:20|146.87||146.87||146.87||146.87||5
1733996130000|2024-12-12 09:35:30|146.82||146.82||146.82||146.82||0
1733996140000|2024-12-12 09:35:40|||||||||36
1733996150000|2024-12-12 09:35:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|141
1733996160000|2024-12-12 09:36:00|||||||||3
1733996330000|2024-12-12 09:38:50|||||||||113
1733996340000|2024-12-12 09:39:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|64
1733996390000|2024-12-12 09:39:50|||||||||2
1733996400000|2024-12-12 09:40:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|176
1733996410000|2024-12-12 09:40:10|||||||||18
1733996420000|2024-12-12 09:40:20|||||||||130
1733996470000|2024-12-12 09:41:10|146.92|146.84|146.92|146.79|146.92|146.84|146.87|146.79|287
1733996480000|2024-12-12 09:41:20||146.84||146.84||146.84||146.84|4
1733996490000|2024-12-12 09:41:30|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|8
1733996500000|2024-12-12 09:41:40|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|0
1733996510000|2024-12-12 09:41:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|14
1733996520000|2024-12-12 09:42:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|6
1733996540000|2024-12-12 09:42:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|44
1733996630000|2024-12-12 09:43:50|146.77|146.69|146.77|146.69|146.82|146.69|146.77|146.69|55
1733996640000|2024-12-12 09:44:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|2
1733996660000|2024-12-12 09:44:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|10
1733996690000|2024-12-12 09:44:50|146.92||146.87||146.92||146.87||9
1733996710000|2024-12-12 09:45:10|146.92||146.87||146.92||146.87||6
1733996720000|2024-12-12 09:45:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733996730000|2024-12-12 09:45:30|146.97||146.92||146.97||146.92||9
1733996770000|2024-12-12 09:46:10|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|38
1733996800000|2024-12-12 09:46:40|146.97||146.97||146.97||146.97||1
1733996810000|2024-12-12 09:46:50|146.92||146.92||146.92||146.92||0
1733996840000|2024-12-12 09:47:20|||||||||3
1733996900000|2024-12-12 09:48:20|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|133
1733996910000|2024-12-12 09:48:30|146.92||146.87||146.92||146.87||13
1733996920000|2024-12-12 09:48:40|146.92||146.87||146.92||146.87||1
1733996930000|2024-12-12 09:48:50|146.92||146.92||146.92||146.92||1
1733996940000|2024-12-12 09:49:00|146.87||146.87||146.92||146.87||1
1733996950000|2024-12-12 09:49:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|5
1733996960000|2024-12-12 09:49:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|1
1733996990000|2024-12-12 09:49:50||146.79||146.79||146.84||146.79|0
1733997000000|2024-12-12 09:50:00||146.84||146.84||146.84||146.79|0
1733997010000|2024-12-12 09:50:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1
1733997080000|2024-12-12 09:51:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|118
1733997090000|2024-12-12 09:51:30|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|7
1733997110000|2024-12-12 09:51:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|9
1733997120000|2024-12-12 09:52:00||146.89||146.94||146.94||146.89|0
1733997140000|2024-12-12 09:52:20||146.89||146.94||146.94||146.89|137
1733997150000|2024-12-12 09:52:30||146.89||146.94||146.94||146.89|0
1733997160000|2024-12-12 09:52:40||146.89||146.89||146.94||146.89|0
1733997170000|2024-12-12 09:52:50|146.97||146.97||146.97||146.97||0
1733997180000|2024-12-12 09:53:00|147.02||146.97||147.02||146.97||1
1733997190000|2024-12-12 09:53:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1733997200000|2024-12-12 09:53:20||146.89||146.94||146.94||146.89|0
1733997230000|2024-12-12 09:53:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1733997240000|2024-12-12 09:54:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|65
1733997250000|2024-12-12 09:54:10|||||||||6
1733997260000|2024-12-12 09:54:20|||||||||2
1733997270000|2024-12-12 09:54:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|3
1733997280000|2024-12-12 09:54:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|61
1733997310000|2024-12-12 09:55:10||146.89||146.89||146.89||146.89|50
1733997330000|2024-12-12 09:55:30||146.94||146.94||146.94||146.94|0
1733997390000|2024-12-12 09:56:30|||||||||1
1733997420000|2024-12-12 09:57:00|||||||||10
1733997430000|2024-12-12 09:57:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|279
1733997460000|2024-12-12 09:57:40|||||||||26
1733997470000|2024-12-12 09:57:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|394
1733997480000|2024-12-12 09:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|11
1733997490000|2024-12-12 09:58:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1733997500000|2024-12-12 09:58:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|1
1733997520000|2024-12-12 09:58:40|147.12||147.07||147.12||147.07||0
1733997530000|2024-12-12 09:58:50|147.12||147.07||147.12||147.07||0
1733997550000|2024-12-12 09:59:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|44
1733997560000|2024-12-12 09:59:20||146.99||147.04||147.04||146.99|7
1733997570000|2024-12-12 09:59:30||146.99||146.99||146.99||146.99|12
1733997580000|2024-12-12 09:59:40|147.07|147.04|147.07|146.94|147.07|147.04|147.02|146.94|32
1733997590000|2024-12-12 09:59:50||146.99||146.99||146.99||146.99|0
1733997600000|2024-12-12 10:00:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|10
1733997620000|2024-12-12 10:00:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|3
1733997630000|2024-12-12 10:00:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1733997680000|2024-12-12 10:01:20|||||||||1
1733997690000|2024-12-12 10:01:30|||||||||1
1733997700000|2024-12-12 10:01:40|||||||||25
1733997730000|2024-12-12 10:02:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|349
1733997760000|2024-12-12 10:02:40|147.12||147.07||147.12||147.07||1
1733997770000|2024-12-12 10:02:50|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|49
1733997790000|2024-12-12 10:03:10||146.94||146.94||146.94||146.94|14
1733997800000|2024-12-12 10:03:20||146.99||146.99||146.99||146.99|0
1733997810000|2024-12-12 10:03:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|11
1733997830000|2024-12-12 10:03:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|3
1733997840000|2024-12-12 10:04:00|||||||||1
1733997930000|2024-12-12 10:05:30|||||||||21
1733997980000|2024-12-12 10:06:20||146.99||147.04||147.04||146.99|45
1733997990000|2024-12-12 10:06:30||146.99||147.04||147.04||146.99|0
1733998000000|2024-12-12 10:06:40||146.99||147.04||147.04||146.99|0
1733998020000|2024-12-12 10:07:00|||||||||1
1733998050000|2024-12-12 10:07:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|91
1733998080000|2024-12-12 10:08:00|||||||||1
1733998090000|2024-12-12 10:08:10|||||||||15
1733998110000|2024-12-12 10:08:30||146.99||147.04||147.04||146.99|0
1733998120000|2024-12-12 10:08:40||146.99||147.04||147.04||146.99|1
1733998140000|2024-12-12 10:09:00||146.99||146.99||146.99||146.99|1
1733998150000|2024-12-12 10:09:10|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|69
1733998160000|2024-12-12 10:09:20|147.07||147.12||147.12||147.07||10
1733998170000|2024-12-12 10:09:30|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|23
1733998180000|2024-12-12 10:09:40|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|33
1733998190000|2024-12-12 10:09:50||146.99||147.04||147.04||146.99|10
1733998200000|2024-12-12 10:10:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|105
1733998210000|2024-12-12 10:10:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|39
1733998220000|2024-12-12 10:10:20|||||||||24
1733998230000|2024-12-12 10:10:30|||||||||1
1733998240000|2024-12-12 10:10:40|147.27||147.22||147.27||147.22||46
1733998250000|2024-12-12 10:10:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|151
1733998260000|2024-12-12 10:11:00|||||||||3
1733998290000|2024-12-12 10:11:30|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|77
1733998300000|2024-12-12 10:11:40|147.12||147.12||147.17||147.12||22
1733998320000|2024-12-12 10:12:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|26
1733998340000|2024-12-12 10:12:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|64
1733998380000|2024-12-12 10:13:00||146.99||146.99||147.04||146.99|1
1733998390000|2024-12-12 10:13:10||147.04||147.04||147.04||146.99|0
1733998400000|2024-12-12 10:13:20||146.99||147.04||147.04||146.99|0
1733998410000|2024-12-12 10:13:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|10
1733998430000|2024-12-12 10:13:50|147.17||147.17||147.17||147.12||0
1733998440000|2024-12-12 10:14:00|147.12||147.12||147.12||147.12||0
1733998500000|2024-12-12 10:15:00|147.17||147.12||147.17||147.12||111
1733998540000|2024-12-12 10:15:40|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|124
1733998550000|2024-12-12 10:15:50|147.12||147.07||147.12||147.07||1
1733998560000|2024-12-12 10:16:00|147.12||147.12||147.12||147.07||0
1733998570000|2024-12-12 10:16:10|147.17|147.04|147.12|147.04|147.17|147.04|147.12|147.04|3
1733998580000|2024-12-12 10:16:20|147.17||147.12||147.17||147.12||0
1733998600000|2024-12-12 10:16:40|147.17||147.12||147.17||147.12||0
1733998610000|2024-12-12 10:16:50|147.17||147.17||147.17||147.12||0
1733998620000|2024-12-12 10:17:00|147.12||147.17||147.17||147.12||0
1733998630000|2024-12-12 10:17:10|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.04|10
1733998640000|2024-12-12 10:17:20||147.04||147.04||147.04||147.04|58
1733998650000|2024-12-12 10:17:30|147.12||147.17||147.17||147.12||11
1733998660000|2024-12-12 10:17:40|147.12|147.09|147.17|147.09|147.22|147.09|147.12|147.09|15
1733998670000|2024-12-12 10:17:50|147.22||147.17||147.22||147.17||0
1733998680000|2024-12-12 10:18:00|147.22||147.22||147.22||147.17||0
1733998690000|2024-12-12 10:18:10|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|83
1733998720000|2024-12-12 10:18:40||147.09||147.09||147.09||147.09|3
1733998730000|2024-12-12 10:18:50|147.17||147.17||147.17||147.17||0
1733998740000|2024-12-12 10:19:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|444
1733998780000|2024-12-12 10:19:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1733998790000|2024-12-12 10:19:50||146.94||146.94||146.99||146.94|10
1733998800000|2024-12-12 10:20:00||146.99||146.94||146.99||146.94|18
1733998810000|2024-12-12 10:20:10||146.99||146.99||146.99||146.99|34
1733998880000|2024-12-12 10:21:20|||||||||7
1733998910000|2024-12-12 10:21:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1733998970000|2024-12-12 10:22:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|70
1733998980000|2024-12-12 10:23:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1733998990000|2024-12-12 10:23:10|147.07||147.02||147.07||147.02||4
1733999000000|2024-12-12 10:23:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|11
1733999040000|2024-12-12 10:24:00|||||||||15
1733999080000|2024-12-12 10:24:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|15
1733999090000|2024-12-12 10:24:50||146.99||146.99||146.99||146.94|25
1733999100000|2024-12-12 10:25:00|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|7
1733999180000|2024-12-12 10:26:20|||||||||1
1733999190000|2024-12-12 10:26:30|||||||||11
1733999210000|2024-12-12 10:26:50||146.89||146.94||146.94||146.89|9
1733999220000|2024-12-12 10:27:00||146.89||146.94||146.94||146.89|4
1733999260000|2024-12-12 10:27:40|||||||||1
1733999280000|2024-12-12 10:28:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|14
1733999290000|2024-12-12 10:28:10|||||||||1
1733999350000|2024-12-12 10:29:10|147.12||147.07||147.12||147.07||3
1733999360000|2024-12-12 10:29:20|147.12||147.07||147.12||147.07||0
1733999370000|2024-12-12 10:29:30|147.12||147.07||147.12||147.07||10
1733999380000|2024-12-12 10:29:40|147.12||147.12||147.12||147.12||4
1733999390000|2024-12-12 10:29:50||147.04||147.04||147.04||147.04|1
1733999400000|2024-12-12 10:30:00|147.17||147.12||147.17||147.12||2
1733999410000|2024-12-12 10:30:10|||||||||1
1733999420000|2024-12-12 10:30:20||146.99||146.99||146.99||146.99|23
1733999430000|2024-12-12 10:30:30|147.07||147.07||147.07||147.07||0
1733999440000|2024-12-12 10:30:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|7
1733999500000|2024-12-12 10:31:40|147.12||147.07||147.12||147.07||0
1733999560000|2024-12-12 10:32:40|147.12||147.07||147.12||147.07||0
1733999570000|2024-12-12 10:32:50|147.12||147.07||147.12||147.07||0
1733999580000|2024-12-12 10:33:00|147.12||147.07||147.12||147.07||0
1733999590000|2024-12-12 10:33:10|147.12||147.12||147.12||147.12||1
1733999600000|2024-12-12 10:33:20|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1733999640000|2024-12-12 10:34:00||146.99||146.99||146.99||146.99|98
1733999650000|2024-12-12 10:34:10|147.07||147.07||147.07||147.07||36
1733999700000|2024-12-12 10:35:00|||||||||1
1733999770000|2024-12-12 10:36:10|||||||||3
1733999780000|2024-12-12 10:36:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|83
1733999800000|2024-12-12 10:36:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|1
1733999820000|2024-12-12 10:37:00|||||||||2
1733999840000|2024-12-12 10:37:20|147.12||147.12||147.12||147.12||9
1733999850000|2024-12-12 10:37:30|147.07||147.07||147.07||147.07||0
1733999860000|2024-12-12 10:37:40|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|1
1733999870000|2024-12-12 10:37:50|147.07||147.07||147.07||147.07||45
1733999930000|2024-12-12 10:38:50||146.94||146.94||146.94||146.94|74
1733999940000|2024-12-12 10:39:00|147.02|146.89|147.02|146.94|147.02|146.94|146.97|146.89|80
1734000010000|2024-12-12 10:40:10|||||||||3
1734000020000|2024-12-12 10:40:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|2
1734000030000|2024-12-12 10:40:30||146.94||146.99||146.99||146.94|0
1734000040000|2024-12-12 10:40:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|3
1734000070000|2024-12-12 10:41:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|200
1734000100000|2024-12-12 10:41:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|38
1734000110000|2024-12-12 10:41:50|||||||||1
1734000120000|2024-12-12 10:42:00|147.07||147.07||147.07||147.07||1
1734000130000|2024-12-12 10:42:10|147.02||147.02||147.02||147.02||0
1734000140000|2024-12-12 10:42:20|147.07||147.02||147.07||147.02||1
1734000160000|2024-12-12 10:42:40|147.07||147.07||147.07||147.07||1
1734000170000|2024-12-12 10:42:50|147.02||147.07||147.07||147.02||0
1734000180000|2024-12-12 10:43:00|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|5
1734000190000|2024-12-12 10:43:10|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|7
1734000250000|2024-12-12 10:44:10|||||||||1
1734000310000|2024-12-12 10:45:10|||||||||1
1734000370000|2024-12-12 10:46:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|74
1734000400000|2024-12-12 10:46:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|14
1734000410000|2024-12-12 10:46:50|147.02||147.02||147.02||147.02||0
1734000490000|2024-12-12 10:48:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|45
1734000500000|2024-12-12 10:48:20|||||||||9
1734000530000|2024-12-12 10:48:50|147.02||146.97||147.02||146.97||0
1734000550000|2024-12-12 10:49:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734000560000|2024-12-12 10:49:20|||||||||5
1734000620000|2024-12-12 10:50:20|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|15
1734000630000|2024-12-12 10:50:30|147.02||147.02||147.02||147.02||0
1734000640000|2024-12-12 10:50:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|10
1734000650000|2024-12-12 10:50:50||146.94||146.94||146.94||146.94|0
1734000660000|2024-12-12 10:51:00||146.99||146.94||146.99||146.94|5
1734000670000|2024-12-12 10:51:10|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|2
1734000680000|2024-12-12 10:51:20||146.94||146.99||146.99||146.94|0
1734000690000|2024-12-12 10:51:30||146.94||146.99||146.99||146.94|0
1734000700000|2024-12-12 10:51:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734000710000|2024-12-12 10:51:50|147.07||147.02||147.07||147.02||0
1734000720000|2024-12-12 10:52:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|10
1734000760000|2024-12-12 10:52:40|147.12||147.07||147.12||147.07||360
1734000810000|2024-12-12 10:53:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|64
1734000820000|2024-12-12 10:53:40|147.07||147.02||147.07||147.02||0
1734000830000|2024-12-12 10:53:50|||||||||49
1734000840000|2024-12-12 10:54:00|||||||||1
1734000860000|2024-12-12 10:54:20|147.07||147.02||147.07||147.02||8793
1734000870000|2024-12-12 10:54:30|147.07||147.02||147.07||147.02||91
1734000880000|2024-12-12 10:54:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|788
1734000890000|2024-12-12 10:54:50|||||||||76
1734000900000|2024-12-12 10:55:00|||||||||161
1734000910000|2024-12-12 10:55:10|||||||||1
1734000920000|2024-12-12 10:55:20|||||||||28
1734000930000|2024-12-12 10:55:30|||||||||1
1734000940000|2024-12-12 10:55:40|||||||||5
1734000950000|2024-12-12 10:55:50|||||||||1
1734000960000|2024-12-12 10:56:00|||||||||4
1734000970000|2024-12-12 10:56:10|147.12||147.07||147.12||147.07||80
1734000980000|2024-12-12 10:56:20|||||||||4
1734000990000|2024-12-12 10:56:30|||||||||2
1734001000000|2024-12-12 10:56:40|||||||||3
1734001010000|2024-12-12 10:56:50|||||||||3
1734001030000|2024-12-12 10:57:10||146.94||146.94||146.94||146.94|16
1734001040000|2024-12-12 10:57:20|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|1122
1734001050000|2024-12-12 10:57:30|||||||||1
1734001060000|2024-12-12 10:57:40|||||||||4
1734001070000|2024-12-12 10:57:50|||||||||2
1734001080000|2024-12-12 10:58:00|147.07||147.02||147.07||147.02||29
1734001090000|2024-12-12 10:58:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1734001100000|2024-12-12 10:58:20|||||||||4
1734001110000|2024-12-12 10:58:30|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|66
1734001120000|2024-12-12 10:58:40|147.02||147.02||147.07||147.02||13
1734001130000|2024-12-12 10:58:50|147.07||147.07||147.07||147.02||1
1734001140000|2024-12-12 10:59:00|147.02||147.07||147.07||147.02||13
1734001150000|2024-12-12 10:59:10||146.99||146.99||146.99||146.99|3
1734001160000|2024-12-12 10:59:20|||||||||2
1734001170000|2024-12-12 10:59:30|||||||||3
1734001180000|2024-12-12 10:59:40|||||||||88
1734001190000|2024-12-12 10:59:50|||||||||4
1734001200000|2024-12-12 11:00:00|||||||||1
1734001210000|2024-12-12 11:00:10|||||||||3
1734001220000|2024-12-12 11:00:20|||||||||3
1734001230000|2024-12-12 11:00:30|||||||||2
1734001240000|2024-12-12 11:00:40|||||||||2
1734001250000|2024-12-12 11:00:50|||||||||3
1734001260000|2024-12-12 11:01:00|||||||||8
1734001270000|2024-12-12 11:01:10|||||||||4
1734001280000|2024-12-12 11:01:20|||||||||2
1734001290000|2024-12-12 11:01:30|||||||||3
1734001300000|2024-12-12 11:01:40|||||||||3
1734001310000|2024-12-12 11:01:50|147.12||147.07||147.12||147.07||80
1734001320000|2024-12-12 11:02:00|||||||||2
1734001330000|2024-12-12 11:02:10|||||||||4
1734001340000|2024-12-12 11:02:20|||||||||4
1734001350000|2024-12-12 11:02:30|||||||||3
1734001360000|2024-12-12 11:02:40|||||||||2
1734001370000|2024-12-12 11:02:50|||||||||3
1734001380000|2024-12-12 11:03:00|||||||||2
1734001390000|2024-12-12 11:03:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|576
1734001400000|2024-12-12 11:03:20|147.12||147.12||147.12||147.12||409
1734001410000|2024-12-12 11:03:30|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|353
1734001420000|2024-12-12 11:03:40|||||||||4
1734001430000|2024-12-12 11:03:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|56
1734001440000|2024-12-12 11:04:00|147.07||147.07||147.07||147.07||36
1734001450000|2024-12-12 11:04:10||146.99||146.99||146.99||146.99|3
1734001460000|2024-12-12 11:04:20|||||||||1
1734001470000|2024-12-12 11:04:30|||||||||3
1734001480000|2024-12-12 11:04:40|||||||||2
1734001490000|2024-12-12 11:04:50|||||||||4
1734001500000|2024-12-12 11:05:00|||||||||1
1734001510000|2024-12-12 11:05:10|||||||||2
1734001520000|2024-12-12 11:05:20|||||||||2
1734001530000|2024-12-12 11:05:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|428
1734001540000|2024-12-12 11:05:40|||||||||2
1734001550000|2024-12-12 11:05:50|||||||||30
1734001560000|2024-12-12 11:06:00|||||||||3
1734001570000|2024-12-12 11:06:10|||||||||2
1734001580000|2024-12-12 11:06:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|129
1734001590000|2024-12-12 11:06:30|||||||||27
1734001600000|2024-12-12 11:06:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|228
1734001610000|2024-12-12 11:06:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|85
1734001620000|2024-12-12 11:07:00|||||||||2
1734001630000|2024-12-12 11:07:10|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|122
1734001640000|2024-12-12 11:07:20|147.02||147.02||147.07||147.02||10
1734001650000|2024-12-12 11:07:30|147.07||147.07||147.07||147.02||1
1734001660000|2024-12-12 11:07:40|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|2
1734001670000|2024-12-12 11:07:50|||||||||1
1734001680000|2024-12-12 11:08:00|||||||||27
1734001690000|2024-12-12 11:08:10|||||||||2
1734001700000|2024-12-12 11:08:20|||||||||16
1734001710000|2024-12-12 11:08:30|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|71
1734001720000|2024-12-12 11:08:40|||||||||1
1734001730000|2024-12-12 11:08:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|18
1734001740000|2024-12-12 11:09:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|35
1734001750000|2024-12-12 11:09:10|||||||||1
1734001770000|2024-12-12 11:09:30|||||||||129
1734001780000|2024-12-12 11:09:40|||||||||1
1734001790000|2024-12-12 11:09:50|||||||||12
1734001800000|2024-12-12 11:10:00|||||||||2
1734001810000|2024-12-12 11:10:10|||||||||2
1734001820000|2024-12-12 11:10:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|24
1734001830000|2024-12-12 11:10:30|147.02||146.97||147.02||146.97||1
1734001840000|2024-12-12 11:10:40|147.02||146.97||147.02||146.97||2
1734001850000|2024-12-12 11:10:50|||||||||2
1734001860000|2024-12-12 11:11:00||146.84||146.89||146.89||146.84|109
1734001870000|2024-12-12 11:11:10|||||||||1
1734001880000|2024-12-12 11:11:20|147.02||146.97||147.02||146.97||18
1734001890000|2024-12-12 11:11:30|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|12
1734001900000|2024-12-12 11:11:40|||||||||2
1734001920000|2024-12-12 11:12:00|||||||||2
1734001930000|2024-12-12 11:12:10|147.07||147.07||147.07||147.07||35
1734001940000|2024-12-12 11:12:20|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|1
1734001950000|2024-12-12 11:12:30|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|5
1734001960000|2024-12-12 11:12:40|147.07||147.07||147.07||147.07||1
1734001970000|2024-12-12 11:12:50|147.02||147.07||147.07||147.02||2
1734001980000|2024-12-12 11:13:00|147.02||147.07||147.07||147.02||2
1734001990000|2024-12-12 11:13:10|147.02||147.07||147.07||147.02||2
1734002000000|2024-12-12 11:13:20||146.99||146.99||146.99||146.99|0
1734002010000|2024-12-12 11:13:30|||||||||14
1734002020000|2024-12-12 11:13:40|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|438
1734002030000|2024-12-12 11:13:50|||||||||3
1734002040000|2024-12-12 11:14:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|24
1734002050000|2024-12-12 11:14:10|||||||||2
1734002060000|2024-12-12 11:14:20|||||||||2
1734002070000|2024-12-12 11:14:30||146.89||146.94||146.94||146.89|20
1734002080000|2024-12-12 11:14:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|150
1734002090000|2024-12-12 11:14:50|||||||||32
1734002100000|2024-12-12 11:15:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|85
1734002110000|2024-12-12 11:15:10|||||||||17
1734002120000|2024-12-12 11:15:20|||||||||1
1734002130000|2024-12-12 11:15:30|||||||||3
1734002140000|2024-12-12 11:15:40|||||||||1
1734002150000|2024-12-12 11:15:50|||||||||2
1734002160000|2024-12-12 11:16:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|115
1734002170000|2024-12-12 11:16:10||146.84||146.89||146.89||146.84|38
1734002180000|2024-12-12 11:16:20||146.84||146.89||146.89||146.84|0
1734002190000|2024-12-12 11:16:30|146.92|146.84|146.92|146.84|146.92|146.89|146.92|146.84|0
1734002220000|2024-12-12 11:17:00|||||||||209
1734002250000|2024-12-12 11:17:30|146.97||146.97||146.97||146.97||5
1734002260000|2024-12-12 11:17:40|146.92||146.92||146.92||146.92||0
1734002270000|2024-12-12 11:17:50|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|6
1734002290000|2024-12-12 11:18:10|146.97||146.92||146.97||146.92||5
1734002300000|2024-12-12 11:18:20|146.97||146.97||146.97||146.97||10
1734002310000|2024-12-12 11:18:30|146.92||146.92||146.97||146.92||11
1734002340000|2024-12-12 11:19:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|91
1734002350000|2024-12-12 11:19:10|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|10
1734002360000|2024-12-12 11:19:20|146.97||146.92||146.97||146.92||5
1734002380000|2024-12-12 11:19:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|8
1734002390000|2024-12-12 11:19:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1734002420000|2024-12-12 11:20:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|327
1734002430000|2024-12-12 11:20:30|147.02||147.02||147.02||146.97||7
1734002440000|2024-12-12 11:20:40|146.97||146.97||147.02||146.97||0
1734002450000|2024-12-12 11:20:50|147.02||146.97||147.02||146.97||0
1734002460000|2024-12-12 11:21:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|39
1734002500000|2024-12-12 11:21:40|||||||||3
1734002520000|2024-12-12 11:22:00|147.07||147.02||147.07||147.02||1
1734002530000|2024-12-12 11:22:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|45
1734002570000|2024-12-12 11:22:50|||||||||50
1734002640000|2024-12-12 11:24:00|147.07||147.07||147.07||147.02||22
1734002650000|2024-12-12 11:24:10|147.02||147.02||147.07||147.02||0
1734002690000|2024-12-12 11:24:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1734002750000|2024-12-12 11:25:50|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|15
1734002790000|2024-12-12 11:26:30|||||||||61
1734002800000|2024-12-12 11:26:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.84|56
1734002810000|2024-12-12 11:26:50|147.02||146.97||147.02||146.97||1
1734002820000|2024-12-12 11:27:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734002830000|2024-12-12 11:27:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|11
1734002860000|2024-12-12 11:27:40|||||||||17
1734002870000|2024-12-12 11:27:50|147.02||146.97||147.02||146.97||0
1734002880000|2024-12-12 11:28:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|12
1734002900000|2024-12-12 11:28:20|147.07||147.02||147.07||147.02||0
1734002920000|2024-12-12 11:28:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|148
1734002930000|2024-12-12 11:28:50|147.02||147.02||147.02||147.02||102
1734002940000|2024-12-12 11:29:00||146.94||146.89||146.94||146.89|0
1734002950000|2024-12-12 11:29:10||146.94||146.89||146.94||146.89|10
1734002960000|2024-12-12 11:29:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|15
1734002990000|2024-12-12 11:29:50|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|8
1734003000000|2024-12-12 11:30:00||146.94||146.94||146.94||146.94|0
1734003010000|2024-12-12 11:30:10||146.89||146.89||146.89||146.89|10
1734003020000|2024-12-12 11:30:20|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.89|10
1734003070000|2024-12-12 11:31:10|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|1
1734003080000|2024-12-12 11:31:20|147.02||147.02||147.02||147.02||10
1734003090000|2024-12-12 11:31:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1734003100000|2024-12-12 11:31:40|147.07||147.02||147.07||147.02||0
1734003110000|2024-12-12 11:31:50|147.07||147.07||147.07||147.02||0
1734003120000|2024-12-12 11:32:00||146.99||146.99||146.99||146.99|0
1734003130000|2024-12-12 11:32:10|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|9
1734003140000|2024-12-12 11:32:20|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.99|34
1734003220000|2024-12-12 11:33:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|138
1734003230000|2024-12-12 11:33:50|||||||||1
1734003310000|2024-12-12 11:35:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|483
1734003340000|2024-12-12 11:35:40|||||||||1
1734003360000|2024-12-12 11:36:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|101
1734003370000|2024-12-12 11:36:10|||||||||65
1734003410000|2024-12-12 11:36:50|||||||||13
1734003440000|2024-12-12 11:37:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|29
1734003450000|2024-12-12 11:37:30|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|0
1734003460000|2024-12-12 11:37:40|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|0
1734003510000|2024-12-12 11:38:30|147.12||147.12||147.12||147.12||0
1734003530000|2024-12-12 11:38:50|147.07||147.07||147.07||147.07||0
1734003540000|2024-12-12 11:39:00|147.12||147.12||147.12||147.07||6
1734003550000|2024-12-12 11:39:10|147.07||147.07||147.07||147.07||0
1734003560000|2024-12-12 11:39:20|147.12||147.12||147.12||147.12||0
1734003570000|2024-12-12 11:39:30|147.07||147.07||147.12||147.07||2
1734003580000|2024-12-12 11:39:40|147.12||147.12||147.12||147.12||0
1734003590000|2024-12-12 11:39:50||147.04||147.04||147.04||147.04|0
1734003600000|2024-12-12 11:40:00|||||||||16
1734003640000|2024-12-12 11:40:40|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|7
1734003650000|2024-12-12 11:40:50|147.12||147.12||147.12||147.12||0
1734003670000|2024-12-12 11:41:10|147.17||147.12||147.17||147.12||1
1734003680000|2024-12-12 11:41:20|147.17||147.12||147.17||147.12||0
1734003690000|2024-12-12 11:41:30|147.17||147.12||147.17||147.12||0
1734003750000|2024-12-12 11:42:30||146.99||146.99||146.99||146.99|76
1734003760000|2024-12-12 11:42:40||147.04||147.04||147.04||147.04|0
1734003800000|2024-12-12 11:43:20|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|10
1734003820000|2024-12-12 11:43:40|||||||||88
1734003850000|2024-12-12 11:44:10|||||||||56
1734003930000|2024-12-12 11:45:30|||||||||1
1734003940000|2024-12-12 11:45:40|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|336
1734003950000|2024-12-12 11:45:50||147.04||147.09||147.09||147.04|360
1734003980000|2024-12-12 11:46:20|147.22||147.22||147.22||147.17||10
1734003990000|2024-12-12 11:46:30|147.17||147.17||147.22||147.17||0
1734004000000|2024-12-12 11:46:40|147.22||147.22||147.22||147.17||9
1734004010000|2024-12-12 11:46:50|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|20
1734004020000|2024-12-12 11:47:00||147.09||147.14||147.14||147.09|5
1734004030000|2024-12-12 11:47:10||147.09||147.09||147.09||147.09|6
1734004040000|2024-12-12 11:47:20|147.17||147.17||147.17||147.17||10
1734004050000|2024-12-12 11:47:30|147.22||147.17||147.22||147.17||0
1734004060000|2024-12-12 11:47:40|147.22||147.17||147.22||147.17||0
1734004080000|2024-12-12 11:48:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|25
1734004090000|2024-12-12 11:48:10|||||||||1
1734004110000|2024-12-12 11:48:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|253
1734004120000|2024-12-12 11:48:40||147.14||147.14||147.14||147.14|2
1734004130000|2024-12-12 11:48:50||147.19||147.19||147.19||147.19|0
1734004140000|2024-12-12 11:49:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|24
1734004190000|2024-12-12 11:49:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|131
1734004200000|2024-12-12 11:50:00||147.09||147.14||147.14||147.09|31
1734004250000|2024-12-12 11:50:50||147.09||147.14||147.14||147.09|12
1734004270000|2024-12-12 11:51:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|0
1734004360000|2024-12-12 11:52:40|||||||||24
1734004390000|2024-12-12 11:53:10||147.04||147.04||147.04||147.04|8
1734004400000|2024-12-12 11:53:20||147.09||147.09||147.09||147.09|0
1734004420000|2024-12-12 11:53:40|147.22||147.17||147.22||147.17||0
1734004480000|2024-12-12 11:54:40|||||||||2
1734004490000|2024-12-12 11:54:50|147.22||147.17||147.22||147.17||0
1734004500000|2024-12-12 11:55:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|9
1734004510000|2024-12-12 11:55:10|147.17|147.14|147.17|147.09|147.17|147.14|147.17|147.09|1
1734004540000|2024-12-12 11:55:40||147.04||147.04||147.04||147.04|9
1734004550000|2024-12-12 11:55:50||147.09||147.09||147.09||147.09|0
1734004590000|2024-12-12 11:56:30||147.04||147.04||147.04||147.04|5
1734004600000|2024-12-12 11:56:40|147.12||147.12||147.12||147.12||0
1734004680000|2024-12-12 11:58:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|21
1734004690000|2024-12-12 11:58:10|147.17||147.12||147.17||147.12||0
1734004700000|2024-12-12 11:58:20|147.17||147.12||147.17||147.12||1
1734004710000|2024-12-12 11:58:30|||||||||3
1734004750000|2024-12-12 11:59:10|||||||||12
1734004760000|2024-12-12 11:59:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1734004770000|2024-12-12 11:59:30|147.12||147.12||147.12||147.12||0
1734004780000|2024-12-12 11:59:40|147.07||147.07||147.07||147.07||0
1734004790000|2024-12-12 11:59:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|0
1734004800000|2024-12-12 12:00:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|36
1734004820000|2024-12-12 12:00:20||147.04||147.09||147.09||147.04|0
1734004840000|2024-12-12 12:00:40||147.04||147.04||147.04||147.04|31
1734004850000|2024-12-12 12:00:50|147.12||147.12||147.12||147.12||11
1734004860000|2024-12-12 12:01:00|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|112
1734004870000|2024-12-12 12:01:10|147.12||147.12||147.12||147.12||0
1734004880000|2024-12-12 12:01:20|||||||||260
1734004900000|2024-12-12 12:01:40|||||||||1
1734004920000|2024-12-12 12:02:00|147.17||147.12||147.17||147.12||0
1734004930000|2024-12-12 12:02:10|||||||||1
1734004940000|2024-12-12 12:02:20|147.17||147.12||147.17||147.12||12
1734004950000|2024-12-12 12:02:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|10
1734004960000|2024-12-12 12:02:40|147.22||147.17||147.22||147.17||4620
1734004970000|2024-12-12 12:02:50|147.22||147.22||147.22||147.22||447
1734004980000|2024-12-12 12:03:00|147.17||147.17||147.17||147.17||4673
1734004990000|2024-12-12 12:03:10|||||||||13
1734005000000|2024-12-12 12:03:20|147.22||147.22||147.22||147.22||8
1734005010000|2024-12-12 12:03:30|147.17||147.17||147.17||147.17||2
1734005020000|2024-12-12 12:03:40|||||||||3
1734005030000|2024-12-12 12:03:50|||||||||3
1734005040000|2024-12-12 12:04:00|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|100
1734005050000|2024-12-12 12:04:10||147.09||147.09||147.09||147.09|3
1734005060000|2024-12-12 12:04:20|||||||||2
1734005070000|2024-12-12 12:04:30|||||||||2
1734005080000|2024-12-12 12:04:40||147.04||147.04||147.04||147.04|4
1734005090000|2024-12-12 12:04:50|||||||||1
1734005100000|2024-12-12 12:05:00|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|14
1734005110000|2024-12-12 12:05:10|147.12||147.17||147.17||147.12||2
1734005120000|2024-12-12 12:05:20|147.12||147.12||147.12||147.12||3
1734005130000|2024-12-12 12:05:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|4
1734005140000|2024-12-12 12:05:40|||||||||3
1734005150000|2024-12-12 12:05:50|||||||||2
1734005160000|2024-12-12 12:06:00|||||||||3
1734005170000|2024-12-12 12:06:10|||||||||3
1734005180000|2024-12-12 12:06:20|||||||||2
1734005190000|2024-12-12 12:06:30|||||||||3
1734005200000|2024-12-12 12:06:40|||||||||2
1734005210000|2024-12-12 12:06:50|||||||||3
1734005220000|2024-12-12 12:07:00|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|14
1734005230000|2024-12-12 12:07:10|147.02||147.02||147.02||147.02||2
1734005240000|2024-12-12 12:07:20|||||||||1
1734005250000|2024-12-12 12:07:30|||||||||5
1734005260000|2024-12-12 12:07:40|||||||||2
1734005270000|2024-12-12 12:07:50|||||||||3
1734005280000|2024-12-12 12:08:00|||||||||3
1734005290000|2024-12-12 12:08:10|||||||||3
1734005300000|2024-12-12 12:08:20|||||||||1
1734005310000|2024-12-12 12:08:30|||||||||3
1734005320000|2024-12-12 12:08:40|||||||||3
1734005330000|2024-12-12 12:08:50|||||||||3
1734005340000|2024-12-12 12:09:00||146.89||146.94||146.94||146.89|25
1734005350000|2024-12-12 12:09:10||146.89||146.94||146.94||146.89|3
1734005360000|2024-12-12 12:09:20|||||||||4
1734005370000|2024-12-12 12:09:30|||||||||4
1734005380000|2024-12-12 12:09:40|147.07||147.07||147.07||147.07||2
1734005390000|2024-12-12 12:09:50|147.02||147.02||147.02||147.02||2
1734005400000|2024-12-12 12:10:00|147.07||147.07||147.07||147.07||2
1734005410000|2024-12-12 12:10:10|147.02||147.02||147.07||147.02||3
1734005420000|2024-12-12 12:10:20|147.07||147.07||147.07||147.07||2
1734005430000|2024-12-12 12:10:30||146.99||146.99||146.99||146.99|4
1734005450000|2024-12-12 12:10:50|147.12||147.12||147.12||147.12||5
1734005460000|2024-12-12 12:11:00|147.07||147.12||147.12||147.07||39
1734005470000|2024-12-12 12:11:10|147.07||147.07||147.07||147.07||3
1734005480000|2024-12-12 12:11:20|147.12||147.07||147.12||147.07||3
1734005490000|2024-12-12 12:11:30|||||||||3
1734005500000|2024-12-12 12:11:40|||||||||1
1734005510000|2024-12-12 12:11:50|||||||||5
1734005530000|2024-12-12 12:12:10|||||||||3
1734005540000|2024-12-12 12:12:20|||||||||18
1734005560000|2024-12-12 12:12:40|||||||||5
1734005570000|2024-12-12 12:12:50|147.12||147.12||147.12||147.12||5006
1734005580000|2024-12-12 12:13:00|147.07||147.07||147.07||147.07||1
1734005590000|2024-12-12 12:13:10|||||||||10
1734005600000|2024-12-12 12:13:20|||||||||3
1734005610000|2024-12-12 12:13:30|||||||||3
1734005620000|2024-12-12 12:13:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|21
1734005630000|2024-12-12 12:13:50|||||||||3
1734005640000|2024-12-12 12:14:00|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|3
1734005650000|2024-12-12 12:14:10|147.02||146.97||147.02||146.97||3
1734005660000|2024-12-12 12:14:20|147.02||146.97||147.02||146.97||1
1734005670000|2024-12-12 12:14:30|||||||||3
1734005680000|2024-12-12 12:14:40|||||||||3
1734005690000|2024-12-12 12:14:50|||||||||3
1734005700000|2024-12-12 12:15:00||146.84||146.84||146.84||146.84|6
1734005710000|2024-12-12 12:15:10||146.89||146.89||146.89||146.89|1
1734005720000|2024-12-12 12:15:20|||||||||3
1734005730000|2024-12-12 12:15:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|3
1734005740000|2024-12-12 12:15:40|||||||||4
1734005750000|2024-12-12 12:15:50|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|10
1734005760000|2024-12-12 12:16:00|146.92||146.92||146.92||146.92||1
1734005770000|2024-12-12 12:16:10||146.84||146.84||146.84||146.84|5
1734005780000|2024-12-12 12:16:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1734005790000|2024-12-12 12:16:30|||||||||2
1734005800000|2024-12-12 12:16:40|||||||||4
1734005810000|2024-12-12 12:16:50|||||||||3
1734005820000|2024-12-12 12:17:00|||||||||3
1734005830000|2024-12-12 12:17:10|||||||||1
1734005840000|2024-12-12 12:17:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|53
1734005850000|2024-12-12 12:17:30|||||||||1
1734005860000|2024-12-12 12:17:40|||||||||4
1734005870000|2024-12-12 12:17:50|||||||||4
1734005880000|2024-12-12 12:18:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|621
1734005890000|2024-12-12 12:18:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|25
1734005900000|2024-12-12 12:18:20|||||||||101
1734005910000|2024-12-12 12:18:30|146.92||146.87||146.92||146.87||37
1734005920000|2024-12-12 12:18:40|146.92||146.87||146.92||146.87||3
1734005930000|2024-12-12 12:18:50|146.92||146.92||146.92||146.92||10
1734005940000|2024-12-12 12:19:00|146.87||146.87||146.87||146.87||5
1734005950000|2024-12-12 12:19:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|283
1734005970000|2024-12-12 12:19:30|||||||||4
1734005980000|2024-12-12 12:19:40|146.97||146.92||146.97||146.92||35
1734005990000|2024-12-12 12:19:50|146.97||146.97||146.97||146.97||20
1734006000000|2024-12-12 12:20:00|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|6
1734006010000|2024-12-12 12:20:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|99
1734006020000|2024-12-12 12:20:20|147.07|146.89|147.07|146.99|147.07|146.99|147.07|146.89|555
1734006030000|2024-12-12 12:20:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|25
1734006040000|2024-12-12 12:20:40|147.07||147.02||147.07||147.02||4
1734006050000|2024-12-12 12:20:50|147.07||147.02||147.07||147.02||3
1734006060000|2024-12-12 12:21:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|22
1734006070000|2024-12-12 12:21:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|13
1734006080000|2024-12-12 12:21:20|147.07||147.07||147.07||147.07||3
1734006090000|2024-12-12 12:21:30|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|1
1734006100000|2024-12-12 12:21:40|||||||||3
1734006110000|2024-12-12 12:21:50|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|15
1734006120000|2024-12-12 12:22:00|147.12|146.94|147.12|146.99|147.12|146.99|147.12|146.94|31
1734006130000|2024-12-12 12:22:10|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|13
1734006140000|2024-12-12 12:22:20|||||||||1
1734006150000|2024-12-12 12:22:30|||||||||53
1734006160000|2024-12-12 12:22:40|||||||||1
1734006170000|2024-12-12 12:22:50|||||||||5003
1734006180000|2024-12-12 12:23:00|147.12||147.12||147.12||147.12||143
1734006190000|2024-12-12 12:23:10|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.99|2
1734006200000|2024-12-12 12:23:20|147.07||147.07||147.07||147.07||4
1734006210000|2024-12-12 12:23:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|648
1734006220000|2024-12-12 12:23:40||147.04||147.09||147.09||147.04|46
1734006230000|2024-12-12 12:23:50||147.04||147.09||147.09||147.04|1
1734006240000|2024-12-12 12:24:00||147.04||147.04||147.04||147.04|3
1734006250000|2024-12-12 12:24:10||147.09||147.04||147.09||147.04|16
1734006260000|2024-12-12 12:24:20|||||||||3
1734006270000|2024-12-12 12:24:30|147.12||147.12||147.12||147.12||20
1734006280000|2024-12-12 12:24:40|||||||||3
1734006290000|2024-12-12 12:24:50|||||||||3
1734006300000|2024-12-12 12:25:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|199
1734006310000|2024-12-12 12:25:10|||||||||3
1734006330000|2024-12-12 12:25:30|||||||||5
1734006340000|2024-12-12 12:25:40|||||||||1
1734006350000|2024-12-12 12:25:50||147.04||147.04||147.04||147.04|25
1734006360000|2024-12-12 12:26:00|147.12|147.09|147.12|147.04|147.12|147.09|147.12|147.04|10
1734006370000|2024-12-12 12:26:10|||||||||3
1734006380000|2024-12-12 12:26:20|||||||||3
1734006390000|2024-12-12 12:26:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|3
1734006400000|2024-12-12 12:26:40|||||||||3
1734006410000|2024-12-12 12:26:50||147.04||147.04||147.09||147.04|3
1734006420000|2024-12-12 12:27:00|147.12|147.09|147.12|147.04|147.17|147.09|147.12|147.04|32
1734006430000|2024-12-12 12:27:10|||||||||1
1734006450000|2024-12-12 12:27:30|||||||||1007
1734006460000|2024-12-12 12:27:40|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|1578
1734006470000|2024-12-12 12:27:50|||||||||3
1734006480000|2024-12-12 12:28:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|216
1734006490000|2024-12-12 12:28:10|||||||||3
1734006500000|2024-12-12 12:28:20|||||||||3
1734006510000|2024-12-12 12:28:30|||||||||3
1734006520000|2024-12-12 12:28:40|||||||||3
1734006530000|2024-12-12 12:28:50|||||||||3
1734006540000|2024-12-12 12:29:00|||||||||3
1734006560000|2024-12-12 12:29:20|||||||||289
1734006570000|2024-12-12 12:29:30|||||||||3
1734006580000|2024-12-12 12:29:40|||||||||3
1734006590000|2024-12-12 12:29:50|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|67
1734006600000|2024-12-12 12:30:00||147.09||147.09||147.09||147.04|3
1734006620000|2024-12-12 12:30:20|||||||||3
1734006630000|2024-12-12 12:30:30|||||||||3
1734006640000|2024-12-12 12:30:40|||||||||4
1734006660000|2024-12-12 12:31:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|73
1734006670000|2024-12-12 12:31:10|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|26
1734006680000|2024-12-12 12:31:20|147.17||147.17||147.17||147.17||1
1734006690000|2024-12-12 12:31:30|||||||||3
1734006700000|2024-12-12 12:31:40|||||||||166
1734006710000|2024-12-12 12:31:50|||||||||3
1734006720000|2024-12-12 12:32:00|||||||||1
1734006730000|2024-12-12 12:32:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|11
1734006740000|2024-12-12 12:32:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|693
1734006750000|2024-12-12 12:32:30|||||||||30
1734006760000|2024-12-12 12:32:40|||||||||2
1734006770000|2024-12-12 12:32:50|||||||||3
1734006780000|2024-12-12 12:33:00|||||||||3
1734006790000|2024-12-12 12:33:10|||||||||1
1734006800000|2024-12-12 12:33:20|||||||||3
1734006810000|2024-12-12 12:33:30|||||||||2
1734006820000|2024-12-12 12:33:40|||||||||3
1734006830000|2024-12-12 12:33:50|||||||||3
1734006840000|2024-12-12 12:34:00|||||||||42
1734006850000|2024-12-12 12:34:10|||||||||3
1734006860000|2024-12-12 12:34:20|||||||||2
1734006870000|2024-12-12 12:34:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|214
1734006880000|2024-12-12 12:34:40|||||||||1
1734006890000|2024-12-12 12:34:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|11
1734006900000|2024-12-12 12:35:00||147.14||147.19||147.19||147.14|12
1734006910000|2024-12-12 12:35:10|||||||||19
1734006920000|2024-12-12 12:35:20|||||||||3
1734006930000|2024-12-12 12:35:30|||||||||1
1734006940000|2024-12-12 12:35:40|||||||||2
1734006950000|2024-12-12 12:35:50|||||||||39
1734006960000|2024-12-12 12:36:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|259
1734006970000|2024-12-12 12:36:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|197
1734006980000|2024-12-12 12:36:20|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|145
1734006990000|2024-12-12 12:36:30|||||||||3
1734007000000|2024-12-12 12:36:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|30
1734007010000|2024-12-12 12:36:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|66
1734007020000|2024-12-12 12:37:00|||||||||20
1734007030000|2024-12-12 12:37:10|||||||||772
1734007040000|2024-12-12 12:37:20|||||||||11
1734007050000|2024-12-12 12:37:30|||||||||2
1734007060000|2024-12-12 12:37:40|||||||||27
1734007070000|2024-12-12 12:37:50|||||||||38
1734007080000|2024-12-12 12:38:00|||||||||31
1734007090000|2024-12-12 12:38:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|313
1734007100000|2024-12-12 12:38:20|||||||||5
1734007110000|2024-12-12 12:38:30|||||||||10
1734007120000|2024-12-12 12:38:40|||||||||2
1734007130000|2024-12-12 12:38:50|||||||||1
1734007140000|2024-12-12 12:39:00|||||||||338
1734007150000|2024-12-12 12:39:10|||||||||6
1734007160000|2024-12-12 12:39:20|||||||||2
1734007170000|2024-12-12 12:39:30|||||||||7
1734007180000|2024-12-12 12:39:40|||||||||2
1734007190000|2024-12-12 12:39:50|||||||||5
1734007200000|2024-12-12 12:40:00|||||||||1
1734007210000|2024-12-12 12:40:10|||||||||24
1734007220000|2024-12-12 12:40:20|||||||||29
1734007230000|2024-12-12 12:40:30|||||||||14
1734007240000|2024-12-12 12:40:40|||||||||22
1734007250000|2024-12-12 12:40:50|||||||||169
1734007260000|2024-12-12 12:41:00|||||||||16
1734007270000|2024-12-12 12:41:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|397
1734007280000|2024-12-12 12:41:20|||||||||11
1734007290000|2024-12-12 12:41:30|||||||||17
1734007300000|2024-12-12 12:41:40|||||||||17
1734007310000|2024-12-12 12:41:50|||||||||18
1734007320000|2024-12-12 12:42:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|70
1734007330000|2024-12-12 12:42:10|||||||||10
1734007340000|2024-12-12 12:42:20|||||||||11
1734007350000|2024-12-12 12:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|30
1734007360000|2024-12-12 12:42:40|||||||||31
1734007370000|2024-12-12 12:42:50|||||||||18
1734007380000|2024-12-12 12:43:00|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|61
1734007390000|2024-12-12 12:43:10|147.32||147.32||147.32||147.32||11
1734007400000|2024-12-12 12:43:20|||||||||21
1734007410000|2024-12-12 12:43:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|57
1734007420000|2024-12-12 12:43:40|||||||||2
1734007430000|2024-12-12 12:43:50|||||||||1
1734007440000|2024-12-12 12:44:00|||||||||19
1734007450000|2024-12-12 12:44:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|67
1734007460000|2024-12-12 12:44:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|100
1734007470000|2024-12-12 12:44:30|||||||||1
1734007480000|2024-12-12 12:44:40|||||||||47
1734007490000|2024-12-12 12:44:50|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|43
1734007500000|2024-12-12 12:45:00|147.37||147.37||147.37||147.37||23
1734007510000|2024-12-12 12:45:10|||||||||11
1734007530000|2024-12-12 12:45:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|62
1734007540000|2024-12-12 12:45:40|||||||||1
1734007550000|2024-12-12 12:45:50||147.29||147.34||147.34||147.29|10
1734007560000|2024-12-12 12:46:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|57
1734007570000|2024-12-12 12:46:10|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|24
1734007580000|2024-12-12 12:46:20||147.34||147.34||147.34||147.29|0
1734007590000|2024-12-12 12:46:30|||||||||14
1734007610000|2024-12-12 12:46:50|||||||||16
1734007620000|2024-12-12 12:47:00|||||||||8
1734007630000|2024-12-12 12:47:10|||||||||12
1734007670000|2024-12-12 12:47:50||147.29||147.29||147.29||147.29|143
1734007680000|2024-12-12 12:48:00||147.34||147.34||147.34||147.34|0
1734007700000|2024-12-12 12:48:20|||||||||6
1734007710000|2024-12-12 12:48:30|||||||||10
1734007730000|2024-12-12 12:48:50|||||||||17
1734007740000|2024-12-12 12:49:00|||||||||6
1734007750000|2024-12-12 12:49:10|||||||||18
1734007760000|2024-12-12 12:49:20|||||||||13
1734007770000|2024-12-12 12:49:30|||||||||38
1734007780000|2024-12-12 12:49:40|||||||||8
1734007790000|2024-12-12 12:49:50|||||||||14
1734007810000|2024-12-12 12:50:10|||||||||14
1734007820000|2024-12-12 12:50:20|||||||||14
1734007830000|2024-12-12 12:50:30|||||||||14
1734007840000|2024-12-12 12:50:40|||||||||8
1734007860000|2024-12-12 12:51:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|115
1734007870000|2024-12-12 12:51:10||147.34||147.34||147.39||147.34|74
1734007880000|2024-12-12 12:51:20|147.42||147.42||147.42||147.42||30
1734007890000|2024-12-12 12:51:30|||||||||8
1734007900000|2024-12-12 12:51:40|||||||||8
1734007910000|2024-12-12 12:51:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|17
1734007920000|2024-12-12 12:52:00||147.34||147.34||147.34||147.34|38
1734007930000|2024-12-12 12:52:10||147.39||147.39||147.39||147.39|0
1734007970000|2024-12-12 12:52:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|38
1734007980000|2024-12-12 12:53:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|67
1734008020000|2024-12-12 12:53:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|164
1734008040000|2024-12-12 12:54:00|||||||||9
1734008050000|2024-12-12 12:54:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|31
1734008070000|2024-12-12 12:54:30|||||||||1
1734008080000|2024-12-12 12:54:40|||||||||3
1734008090000|2024-12-12 12:54:50|||||||||9
1734008100000|2024-12-12 12:55:00|||||||||9
1734008110000|2024-12-12 12:55:10|||||||||9
1734008120000|2024-12-12 12:55:20|||||||||18
1734008140000|2024-12-12 12:55:40|||||||||18
1734008150000|2024-12-12 12:55:50|||||||||6
1734008160000|2024-12-12 12:56:00|||||||||9
1734008170000|2024-12-12 12:56:10|||||||||10
1734008180000|2024-12-12 12:56:20|||||||||18
1734008200000|2024-12-12 12:56:40|||||||||18
1734008210000|2024-12-12 12:56:50|||||||||1
1734008250000|2024-12-12 12:57:30|||||||||31
1734008260000|2024-12-12 12:57:40|||||||||9
1734008270000|2024-12-12 12:57:50|||||||||9
1734008280000|2024-12-12 12:58:00|||||||||8
1734008290000|2024-12-12 12:58:10|||||||||16
1734008300000|2024-12-12 12:58:20|||||||||337
1734008310000|2024-12-12 12:58:30|||||||||14
1734008320000|2024-12-12 12:58:40|||||||||10
1734008330000|2024-12-12 12:58:50|||||||||8
1734008350000|2024-12-12 12:59:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|25
1734008360000|2024-12-12 12:59:20|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|47
1734008370000|2024-12-12 12:59:30|147.52|147.44|147.52|147.39|147.52|147.44|147.47|147.39|13
1734008380000|2024-12-12 12:59:40||147.44||147.44||147.44||147.44|16
1734008390000|2024-12-12 12:59:50||147.39||147.44||147.44||147.39|0
1734008420000|2024-12-12 13:00:20||147.39||147.44||147.44||147.39|0
1734008430000|2024-12-12 13:00:30|||||||||6
1734008440000|2024-12-12 13:00:40|||||||||8
1734008450000|2024-12-12 13:00:50|||||||||17
1734008470000|2024-12-12 13:01:10|||||||||16
1734008480000|2024-12-12 13:01:20|||||||||8
1734008490000|2024-12-12 13:01:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|47
1734008500000|2024-12-12 13:01:40|||||||||10
1734008510000|2024-12-12 13:01:50|||||||||8
1734008520000|2024-12-12 13:02:00|||||||||9
1734008530000|2024-12-12 13:02:10|||||||||8
1734008540000|2024-12-12 13:02:20|||||||||16
1734008550000|2024-12-12 13:02:30|||||||||8
1734008560000|2024-12-12 13:02:40|||||||||9
1734008570000|2024-12-12 13:02:50|||||||||8
1734008580000|2024-12-12 13:03:00|||||||||16
1734008590000|2024-12-12 13:03:10|||||||||235
1734008640000|2024-12-12 13:04:00|||||||||1
1734008650000|2024-12-12 13:04:10|||||||||7
1734008660000|2024-12-12 13:04:20|||||||||8
1734008680000|2024-12-12 13:04:40|||||||||24
1734008690000|2024-12-12 13:04:50|||||||||8
1734008700000|2024-12-12 13:05:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|273
1734008720000|2024-12-12 13:05:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|204
1734008730000|2024-12-12 13:05:30|||||||||32
1734008740000|2024-12-12 13:05:40|||||||||5
1734008750000|2024-12-12 13:05:50|||||||||8
1734008760000|2024-12-12 13:06:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|80
1734008770000|2024-12-12 13:06:10|||||||||9
1734008780000|2024-12-12 13:06:20|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|76
1734008790000|2024-12-12 13:06:30||147.29||147.34||147.34||147.29|6
1734008800000|2024-12-12 13:06:40|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|55
1734008810000|2024-12-12 13:06:50|147.37||147.37||147.42||147.37||0
1734008820000|2024-12-12 13:07:00|147.42||147.37||147.42||147.37||9
1734008830000|2024-12-12 13:07:10|147.42||147.42||147.42||147.42||28
1734008840000|2024-12-12 13:07:20|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|9
1734008870000|2024-12-12 13:07:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|212
1734008880000|2024-12-12 13:08:00|||||||||7
1734008890000|2024-12-12 13:08:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|41
1734008900000|2024-12-12 13:08:20|||||||||1
1734008910000|2024-12-12 13:08:30|||||||||18
1734008920000|2024-12-12 13:08:40|||||||||174
1734008930000|2024-12-12 13:08:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1734009000000|2024-12-12 13:10:00|||||||||31
1734009010000|2024-12-12 13:10:10|||||||||13
1734009020000|2024-12-12 13:10:20|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|384
1734009030000|2024-12-12 13:10:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|28
1734009040000|2024-12-12 13:10:40|||||||||6
1734009050000|2024-12-12 13:10:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|6
1734009070000|2024-12-12 13:11:10|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|409
1734009080000|2024-12-12 13:11:20|147.37|147.34|147.42|147.29|147.42|147.34|147.37|147.29|103
1734009090000|2024-12-12 13:11:30|147.37||147.37||147.37||147.37||16087
1734009100000|2024-12-12 13:11:40||147.24||147.29||147.29||147.24|764
1734009110000|2024-12-12 13:11:50|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|286
1734009120000|2024-12-12 13:12:00|147.37|147.34|147.37|147.24|147.37|147.34|147.37|147.24|547
1734009130000|2024-12-12 13:12:10||147.29||147.29||147.29||147.24|23
1734009140000|2024-12-12 13:12:20|||||||||16
1734009150000|2024-12-12 13:12:30|||||||||30
1734009160000|2024-12-12 13:12:40|||||||||3
1734009170000|2024-12-12 13:12:50|||||||||4
1734009180000|2024-12-12 13:13:00|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|727
1734009190000|2024-12-12 13:13:10|147.42||147.42||147.42||147.42||2
1734009200000|2024-12-12 13:13:20|||||||||5
1734009210000|2024-12-12 13:13:30|||||||||3
1734009220000|2024-12-12 13:13:40|||||||||8
1734009230000|2024-12-12 13:13:50|||||||||19
1734009240000|2024-12-12 13:14:00||147.29||147.34||147.34||147.29|17
1734009250000|2024-12-12 13:14:10|147.47||147.42||147.47||147.42||14
1734009260000|2024-12-12 13:14:20|||||||||24
1734009270000|2024-12-12 13:14:30|147.47||147.47||147.47||147.47||89
1734009280000|2024-12-12 13:14:40|||||||||50
1734009290000|2024-12-12 13:14:50|147.42||147.47||147.47||147.42||3
1734009300000|2024-12-12 13:15:00|||||||||2
1734009310000|2024-12-12 13:15:10|147.52|147.39|147.47|147.39|147.52|147.39|147.47|147.34|50
1734009320000|2024-12-12 13:15:20|147.52||147.47||147.52||147.47||9
1734009330000|2024-12-12 13:15:30|147.42|147.34|147.47|147.34|147.47|147.39|147.42|147.34|19
1734009340000|2024-12-12 13:15:40|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|39
1734009350000|2024-12-12 13:15:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|21
1734009360000|2024-12-12 13:16:00|||||||||3
1734009370000|2024-12-12 13:16:10|||||||||4
1734009380000|2024-12-12 13:16:20|147.47|147.34|147.47|147.39|147.47|147.39|147.47|147.34|109
1734009390000|2024-12-12 13:16:30|147.52||147.47||147.52||147.47||2
1734009400000|2024-12-12 13:16:40||147.34||147.39||147.39||147.34|40
1734009410000|2024-12-12 13:16:50||147.34||147.34||147.34||147.34|32
1734009420000|2024-12-12 13:17:00|147.42|147.39|147.42|147.34|147.42|147.39|147.42|147.34|6
1734009430000|2024-12-12 13:17:10|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|53
1734009440000|2024-12-12 13:17:20|147.42|147.29|147.42|147.34|147.42|147.34|147.42|147.29|7
1734009450000|2024-12-12 13:17:30|||||||||2
1734009460000|2024-12-12 13:17:40|||||||||3
1734009470000|2024-12-12 13:17:50|||||||||2
1734009480000|2024-12-12 13:18:00|||||||||2
1734009490000|2024-12-12 13:18:10|||||||||3
1734009500000|2024-12-12 13:18:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|17
1734009510000|2024-12-12 13:18:30|147.42|147.39|147.42|147.29|147.42|147.39|147.37|147.29|308
1734009520000|2024-12-12 13:18:40||147.34||147.34||147.34||147.34|1
1734009530000|2024-12-12 13:18:50|147.47||147.47||147.47||147.47||15
1734009540000|2024-12-12 13:19:00|147.42||147.47||147.47||147.42||17
1734009550000|2024-12-12 13:19:10||147.39||147.39||147.39||147.39|3
1734009560000|2024-12-12 13:19:20|147.52||147.52||147.52||147.52||567
1734009570000|2024-12-12 13:19:30||147.44||147.44||147.44||147.39|16
1734009580000|2024-12-12 13:19:40|||||||||3
1734009590000|2024-12-12 13:19:50|||||||||2
1734009600000|2024-12-12 13:20:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1734009610000|2024-12-12 13:20:10|147.52||147.47||147.52||147.47||13
1734009620000|2024-12-12 13:20:20|147.52||147.47||147.52||147.47||15
1734009630000|2024-12-12 13:20:30|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|41
1734009640000|2024-12-12 13:20:40|||||||||3
1734009650000|2024-12-12 13:20:50|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|202
1734009660000|2024-12-12 13:21:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|64
1734009670000|2024-12-12 13:21:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|61
1734009680000|2024-12-12 13:21:20|||||||||4
1734009690000|2024-12-12 13:21:30|||||||||2
1734009700000|2024-12-12 13:21:40|||||||||6
1734009710000|2024-12-12 13:21:50|||||||||2
1734009720000|2024-12-12 13:22:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|67
1734009730000|2024-12-12 13:22:10|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|46
1734009740000|2024-12-12 13:22:20|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|4
1734009750000|2024-12-12 13:22:30||147.34||147.39||147.39||147.34|2
1734009760000|2024-12-12 13:22:40|147.52|147.34|147.47|147.39|147.52|147.39|147.47|147.34|25
1734009770000|2024-12-12 13:22:50|147.52||147.47||147.52||147.47||3
1734009780000|2024-12-12 13:23:00|||||||||2
1734009790000|2024-12-12 13:23:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|19
1734009800000|2024-12-12 13:23:20|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.39|5
1734009810000|2024-12-12 13:23:30|||||||||2
1734009820000|2024-12-12 13:23:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|28
1734009830000|2024-12-12 13:23:50|||||||||1
1734009840000|2024-12-12 13:24:00|||||||||192
1734009850000|2024-12-12 13:24:10|||||||||2
1734009860000|2024-12-12 13:24:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734009870000|2024-12-12 13:24:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|4
1734009880000|2024-12-12 13:24:40|||||||||2
1734009890000|2024-12-12 13:24:50|147.47||147.42||147.47||147.42||22
1734009900000|2024-12-12 13:25:00|147.47||147.42||147.47||147.42||9
1734009910000|2024-12-12 13:25:10|||||||||3
1734009920000|2024-12-12 13:25:20|||||||||1
1734009930000|2024-12-12 13:25:30|||||||||2
1734009940000|2024-12-12 13:25:40|||||||||3
1734009950000|2024-12-12 13:25:50|||||||||3
1734009960000|2024-12-12 13:26:00|||||||||1
1734009970000|2024-12-12 13:26:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1734009980000|2024-12-12 13:26:20|||||||||1
1734009990000|2024-12-12 13:26:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|31
1734010000000|2024-12-12 13:26:40|||||||||3
1734010010000|2024-12-12 13:26:50|147.47||147.42||147.47||147.42||18
1734010020000|2024-12-12 13:27:00|||||||||10
1734010030000|2024-12-12 13:27:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|27
1734010050000|2024-12-12 13:27:30|||||||||6
1734010060000|2024-12-12 13:27:40|||||||||3
1734010070000|2024-12-12 13:27:50||147.34||147.39||147.39||147.34|81
1734010080000|2024-12-12 13:28:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|332
1734010090000|2024-12-12 13:28:10|||||||||3
1734010100000|2024-12-12 13:28:20|||||||||2
1734010110000|2024-12-12 13:28:30|||||||||2
1734010120000|2024-12-12 13:28:40|||||||||2
1734010130000|2024-12-12 13:28:50|||||||||3
1734010140000|2024-12-12 13:29:00|||||||||3
1734010160000|2024-12-12 13:29:20|||||||||6
1734010170000|2024-12-12 13:29:30|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|141
1734010180000|2024-12-12 13:29:40|||||||||3
1734010190000|2024-12-12 13:29:50||147.24||147.24||147.24||147.24|4
1734010200000|2024-12-12 13:30:00|147.52|147.39|147.42|147.34|147.52|147.39|147.37|147.29|208
1734010210000|2024-12-12 13:30:10|147.37|147.29|147.27|147.19|147.37|147.29|147.27|147.19|253
1734010220000|2024-12-12 13:30:20|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|50
1734010230000|2024-12-12 13:30:30|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|54
1734010240000|2024-12-12 13:30:40||147.19||147.24||147.24||147.19|11
1734010250000|2024-12-12 13:30:50|||||||||9
1734010260000|2024-12-12 13:31:00|||||||||3
1734010270000|2024-12-12 13:31:10|||||||||84
1734010280000|2024-12-12 13:31:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|110
1734010290000|2024-12-12 13:31:30|147.32||147.27||147.32||147.27||1
1734010300000|2024-12-12 13:31:40|147.32||147.27||147.32||147.27||47
1734010310000|2024-12-12 13:31:50|||||||||61
1734010320000|2024-12-12 13:32:00||147.14||147.19||147.19||147.14|25
1734010330000|2024-12-12 13:32:10|||||||||2
1734010340000|2024-12-12 13:32:20|147.32||147.27||147.32||147.27||56
1734010350000|2024-12-12 13:32:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|39
1734010360000|2024-12-12 13:32:40|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|239
1734010370000|2024-12-12 13:32:50|||||||||27
1734010380000|2024-12-12 13:33:00|147.22|147.14|147.12|147.04|147.22|147.14|147.12|147.04|386
1734010390000|2024-12-12 13:33:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|431
1734010400000|2024-12-12 13:33:20|||||||||120
1734010410000|2024-12-12 13:33:30|||||||||2
1734010420000|2024-12-12 13:33:40|||||||||7162
1734010430000|2024-12-12 13:33:50|||||||||3
1734010440000|2024-12-12 13:34:00|||||||||1907
1734010450000|2024-12-12 13:34:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|320
1734010460000|2024-12-12 13:34:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|299
1734010470000|2024-12-12 13:34:30|147.02||146.97||147.02||146.97||182
1734010480000|2024-12-12 13:34:40|||||||||4
1734010490000|2024-12-12 13:34:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|222
1734010500000|2024-12-12 13:35:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|368
1734010510000|2024-12-12 13:35:10|||||||||24
1734010520000|2024-12-12 13:35:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|195
1734010530000|2024-12-12 13:35:30|||||||||2
1734010540000|2024-12-12 13:35:40|||||||||3
1734010550000|2024-12-12 13:35:50|||||||||93
1734010560000|2024-12-12 13:36:00|||||||||505
1734010570000|2024-12-12 13:36:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|607
1734010580000|2024-12-12 13:36:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|39
1734010590000|2024-12-12 13:36:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|133
1734010600000|2024-12-12 13:36:40|||||||||3
1734010610000|2024-12-12 13:36:50|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|1285
1734010620000|2024-12-12 13:37:00|146.67|146.59|146.82|146.74|146.82|146.74|146.67|146.59|327
1734010630000|2024-12-12 13:37:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|96
1734010640000|2024-12-12 13:37:20|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|114
1734010650000|2024-12-12 13:37:30|||||||||2
1734010660000|2024-12-12 13:37:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|98
1734010670000|2024-12-12 13:37:50||146.79||146.84||146.84||146.79|3
1734010680000|2024-12-12 13:38:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|32
1734010690000|2024-12-12 13:38:10|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|58
1734010700000|2024-12-12 13:38:20|146.92||146.92||146.92||146.92||1761
1734010710000|2024-12-12 13:38:30||146.84||146.84||146.84||146.84|3
1734010720000|2024-12-12 13:38:40|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|1766
1734010730000|2024-12-12 13:38:50|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|30
1734010740000|2024-12-12 13:39:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|40
1734010750000|2024-12-12 13:39:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|325
1734010760000|2024-12-12 13:39:20|||||||||1
1734010770000|2024-12-12 13:39:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1734010780000|2024-12-12 13:39:40|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|100
1734010790000|2024-12-12 13:39:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|141
1734010800000|2024-12-12 13:40:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|23
1734010810000|2024-12-12 13:40:10|||||||||2
1734010820000|2024-12-12 13:40:20|||||||||5
1734010830000|2024-12-12 13:40:30|||||||||2
1734010840000|2024-12-12 13:40:40|||||||||88
1734010850000|2024-12-12 13:40:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|110
1734010860000|2024-12-12 13:41:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|46
1734010870000|2024-12-12 13:41:10|||||||||223
1734010880000|2024-12-12 13:41:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|31
1734010890000|2024-12-12 13:41:30|||||||||103
1734010900000|2024-12-12 13:41:40|||||||||3
1734010910000|2024-12-12 13:41:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|85
1734010920000|2024-12-12 13:42:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|16
1734010930000|2024-12-12 13:42:10|||||||||2
1734010940000|2024-12-12 13:42:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5
1734010950000|2024-12-12 13:42:30|||||||||3
1734010960000|2024-12-12 13:42:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|35
1734010970000|2024-12-12 13:42:50|||||||||3
1734010980000|2024-12-12 13:43:00|||||||||52
1734010990000|2024-12-12 13:43:10|||||||||1
1734011000000|2024-12-12 13:43:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|80
1734011010000|2024-12-12 13:43:30|||||||||3
1734011020000|2024-12-12 13:43:40|||||||||3
1734011030000|2024-12-12 13:43:50|||||||||3
1734011040000|2024-12-12 13:44:00|||||||||3
1734011050000|2024-12-12 13:44:10|||||||||1
1734011060000|2024-12-12 13:44:20|||||||||2
1734011070000|2024-12-12 13:44:30|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|509
1734011080000|2024-12-12 13:44:40|||||||||4
1734011090000|2024-12-12 13:44:50|||||||||3
1734011100000|2024-12-12 13:45:00|||||||||3
1734011110000|2024-12-12 13:45:10|||||||||2
1734011120000|2024-12-12 13:45:20|||||||||1
1734011130000|2024-12-12 13:45:30|||||||||3
1734011140000|2024-12-12 13:45:40|||||||||3
1734011150000|2024-12-12 13:45:50|||||||||3
1734011160000|2024-12-12 13:46:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|190
1734011170000|2024-12-12 13:46:10|||||||||11
1734011180000|2024-12-12 13:46:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|134
1734011190000|2024-12-12 13:46:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|314
1734011200000|2024-12-12 13:46:40|||||||||3
1734011210000|2024-12-12 13:46:50|||||||||24
1734011220000|2024-12-12 13:47:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|128
1734011230000|2024-12-12 13:47:10||146.84||146.89||146.89||146.84|2
1734011240000|2024-12-12 13:47:20||146.84||146.89||146.89||146.84|52
1734011250000|2024-12-12 13:47:30|||||||||3
1734011260000|2024-12-12 13:47:40||146.84||146.89||146.89||146.84|3
1734011270000|2024-12-12 13:47:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|31
1734011280000|2024-12-12 13:48:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|45
1734011290000|2024-12-12 13:48:10|||||||||2
1734011300000|2024-12-12 13:48:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|34
1734011310000|2024-12-12 13:48:30|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|38
1734011320000|2024-12-12 13:48:40|||||||||10
1734011330000|2024-12-12 13:48:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|42
1734011340000|2024-12-12 13:49:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|16
1734011350000|2024-12-12 13:49:10|||||||||23
1734011360000|2024-12-12 13:49:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|31
1734011370000|2024-12-12 13:49:30|||||||||3
1734011380000|2024-12-12 13:49:40|||||||||3
1734011390000|2024-12-12 13:49:50|||||||||3
1734011400000|2024-12-12 13:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|280
1734011410000|2024-12-12 13:50:10||146.94||146.99||146.99||146.94|2
1734011420000|2024-12-12 13:50:20|147.12||147.07||147.12||147.07||33
1734011430000|2024-12-12 13:50:30|||||||||3
1734011440000|2024-12-12 13:50:40|||||||||3
1734011450000|2024-12-12 13:50:50|||||||||3
1734011460000|2024-12-12 13:51:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|31
1734011470000|2024-12-12 13:51:10|||||||||2
1734011480000|2024-12-12 13:51:20|||||||||2
1734011490000|2024-12-12 13:51:30|||||||||3
1734011500000|2024-12-12 13:51:40|||||||||3
1734011510000|2024-12-12 13:51:50|147.12||147.12||147.12||147.12||19
1734011520000|2024-12-12 13:52:00|147.07|146.94|147.02|146.94|147.07|146.94|147.02|146.94|11
1734011530000|2024-12-12 13:52:10|||||||||3
1734011540000|2024-12-12 13:52:20|||||||||3
1734011550000|2024-12-12 13:52:30|||||||||2
1734011560000|2024-12-12 13:52:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|33
1734011570000|2024-12-12 13:52:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|36
1734011580000|2024-12-12 13:53:00|||||||||1
1734011590000|2024-12-12 13:53:10|||||||||4
1734011600000|2024-12-12 13:53:20|||||||||3
1734011620000|2024-12-12 13:53:40|||||||||5
1734011630000|2024-12-12 13:53:50|||||||||4
1734011640000|2024-12-12 13:54:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|136
1734011650000|2024-12-12 13:54:10|||||||||3
1734011660000|2024-12-12 13:54:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|34
1734011670000|2024-12-12 13:54:30|||||||||2
1734011680000|2024-12-12 13:54:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|33
1734011690000|2024-12-12 13:54:50|||||||||10
1734011700000|2024-12-12 13:55:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|27
1734011710000|2024-12-12 13:55:10||146.84||146.84||146.89||146.84|14
1734011720000|2024-12-12 13:55:20||146.89||146.89||146.89||146.89|2
1734011730000|2024-12-12 13:55:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|4
1734011740000|2024-12-12 13:55:40|||||||||2
1734011750000|2024-12-12 13:55:50|146.97||146.97||146.97||146.97||17
1734011760000|2024-12-12 13:56:00||146.89||146.84||146.89||146.84|3
1734011770000|2024-12-12 13:56:10|146.92|146.89|146.97|146.84|146.97|146.89|146.92|146.84|15
1734011780000|2024-12-12 13:56:20|146.92||146.92||146.92||146.92||2
1734011790000|2024-12-12 13:56:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|12
1734011810000|2024-12-12 13:56:50|||||||||2
1734011820000|2024-12-12 13:57:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|8
1734011830000|2024-12-12 13:57:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|5
1734011840000|2024-12-12 13:57:20|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|5
1734011850000|2024-12-12 13:57:30|||||||||1
1734011860000|2024-12-12 13:57:40|146.92||146.87||146.92||146.87||2
1734011870000|2024-12-12 13:57:50|146.92||146.92||146.92||146.87||1
1734011880000|2024-12-12 13:58:00|146.87||146.87||146.87||146.87||2
1734011890000|2024-12-12 13:58:10||146.74||146.74||146.79||146.74|208
1734011900000|2024-12-12 13:58:20|146.82||146.82||146.82||146.82||2
1734011910000|2024-12-12 13:58:30|||||||||134
1734011920000|2024-12-12 13:58:40|||||||||10
1734011930000|2024-12-12 13:58:50|146.87||146.82||146.87||146.82||6
1734011940000|2024-12-12 13:59:00|||||||||2
1734011950000|2024-12-12 13:59:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|6
1734011960000|2024-12-12 13:59:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1734011970000|2024-12-12 13:59:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|263
1734011990000|2024-12-12 13:59:50|||||||||2
1734012000000|2024-12-12 14:00:00|||||||||27
1734012010000|2024-12-12 14:00:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|86
1734012020000|2024-12-12 14:00:20|146.82||146.77||146.82||146.77||47
1734012030000|2024-12-12 14:00:30|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|27
1734012040000|2024-12-12 14:00:40|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|17
1734012050000|2024-12-12 14:00:50|||||||||1
1734012060000|2024-12-12 14:01:00|||||||||1
1734012070000|2024-12-12 14:01:10|||||||||2
1734012080000|2024-12-12 14:01:20|||||||||1
1734012090000|2024-12-12 14:01:30|||||||||2
1734012110000|2024-12-12 14:01:50|||||||||1
1734012120000|2024-12-12 14:02:00|146.92||146.87||146.92||146.87||11
1734012130000|2024-12-12 14:02:10|146.92||146.87||146.92||146.87||3
1734012140000|2024-12-12 14:02:20|||||||||2
1734012170000|2024-12-12 14:02:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|16
1734012180000|2024-12-12 14:03:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|19
1734012190000|2024-12-12 14:03:10|146.92||146.87||146.92||146.87||4
1734012210000|2024-12-12 14:03:30|146.92||146.92||146.92||146.87||7
1734012220000|2024-12-12 14:03:40|146.87||146.87||146.87||146.87||0
1734012230000|2024-12-12 14:03:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|64
1734012260000|2024-12-12 14:04:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|22
1734012270000|2024-12-12 14:04:30|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|0
1734012280000|2024-12-12 14:04:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|34
1734012290000|2024-12-12 14:04:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|17
1734012300000|2024-12-12 14:05:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|113
1734012350000|2024-12-12 14:05:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|327
1734012360000|2024-12-12 14:06:00|||||||||29
1734012380000|2024-12-12 14:06:20||146.69||146.69||146.69||146.69|3
1734012390000|2024-12-12 14:06:30|146.77||146.77||146.77||146.77||0
1734012400000|2024-12-12 14:06:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|291
1734012410000|2024-12-12 14:06:50|146.77||146.77||146.77||146.72||21
1734012420000|2024-12-12 14:07:00|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|24
1734012430000|2024-12-12 14:07:10||146.69||146.69||146.69||146.69|0
1734012440000|2024-12-12 14:07:20|146.82||146.77||146.82||146.77||9
1734012450000|2024-12-12 14:07:30||146.64||146.69||146.69||146.64|22
1734012460000|2024-12-12 14:07:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|214
1734012480000|2024-12-12 14:08:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|127
1734012500000|2024-12-12 14:08:20||146.69||146.69||146.69||146.69|1
1734012510000|2024-12-12 14:08:30||146.74||146.74||146.74||146.74|0
1734012540000|2024-12-12 14:09:00|||||||||80
1734012550000|2024-12-12 14:09:10|||||||||41
1734012580000|2024-12-12 14:09:40|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|36
1734012590000|2024-12-12 14:09:50|146.82||146.82||146.82||146.82||0
1734012610000|2024-12-12 14:10:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|234
1734012630000|2024-12-12 14:10:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|28
1734012650000|2024-12-12 14:10:50|||||||||14
1734012660000|2024-12-12 14:11:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|45
1734012670000|2024-12-12 14:11:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|0
1734012680000|2024-12-12 14:11:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|57
1734012690000|2024-12-12 14:11:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|5009
1734012700000|2024-12-12 14:11:40||146.74||146.79||146.79||146.74|190
1734012710000|2024-12-12 14:11:50|||||||||3
1734012720000|2024-12-12 14:12:00|||||||||15002
1734012730000|2024-12-12 14:12:10||146.74||146.79||146.79||146.74|37
1734012740000|2024-12-12 14:12:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1734012750000|2024-12-12 14:12:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|108
1734012760000|2024-12-12 14:12:40|||||||||2
1734012770000|2024-12-12 14:12:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1734012780000|2024-12-12 14:13:00|||||||||2
1734012790000|2024-12-12 14:13:10|||||||||3
1734012800000|2024-12-12 14:13:20||146.69||146.69||146.69||146.69|26
1734012810000|2024-12-12 14:13:30|146.77||146.77||146.77||146.77||4
1734012820000|2024-12-12 14:13:40|||||||||1008
1734012830000|2024-12-12 14:13:50|||||||||1
1734012840000|2024-12-12 14:14:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|900
1734012850000|2024-12-12 14:14:10|||||||||2
1734012860000|2024-12-12 14:14:20|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|182
1734012870000|2024-12-12 14:14:30|||||||||1
1734012880000|2024-12-12 14:14:40|||||||||1004
1734012890000|2024-12-12 14:14:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2031
1734012900000|2024-12-12 14:15:00|||||||||24
1734012910000|2024-12-12 14:15:10|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|61
1734012920000|2024-12-12 14:15:20|||||||||3
1734012930000|2024-12-12 14:15:30|||||||||3
1734012950000|2024-12-12 14:15:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|25
1734012960000|2024-12-12 14:16:00|||||||||2
1734012970000|2024-12-12 14:16:10|||||||||4
1734012980000|2024-12-12 14:16:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|19
1734012990000|2024-12-12 14:16:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|14
1734013000000|2024-12-12 14:16:40|||||||||3
1734013010000|2024-12-12 14:16:50|||||||||3
1734013020000|2024-12-12 14:17:00|||||||||2
1734013030000|2024-12-12 14:17:10|||||||||3
1734013040000|2024-12-12 14:17:20|||||||||4
1734013050000|2024-12-12 14:17:30|||||||||3
1734013060000|2024-12-12 14:17:40|||||||||1
1734013070000|2024-12-12 14:17:50|||||||||53
1734013080000|2024-12-12 14:18:00|||||||||2
1734013090000|2024-12-12 14:18:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|19
1734013100000|2024-12-12 14:18:20|||||||||17
1734013110000|2024-12-12 14:18:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|117
1734013120000|2024-12-12 14:18:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|76
1734013130000|2024-12-12 14:18:50|146.77|146.59|146.77|146.69|146.77|146.69|146.77|146.59|94
1734013140000|2024-12-12 14:19:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|111
1734013150000|2024-12-12 14:19:10|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|70
1734013160000|2024-12-12 14:19:20|||||||||220
1734013170000|2024-12-12 14:19:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|184
1734013180000|2024-12-12 14:19:40|||||||||47
1734013190000|2024-12-12 14:19:50|||||||||27
1734013200000|2024-12-12 14:20:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|57
1734013210000|2024-12-12 14:20:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|28
1734013220000|2024-12-12 14:20:20|||||||||2
1734013230000|2024-12-12 14:20:30|||||||||3
1734013240000|2024-12-12 14:20:40|||||||||2
1734013250000|2024-12-12 14:20:50|||||||||3
1734013260000|2024-12-12 14:21:00|||||||||3
1734013270000|2024-12-12 14:21:10|||||||||3
1734013280000|2024-12-12 14:21:20|||||||||2
1734013290000|2024-12-12 14:21:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|384
1734013300000|2024-12-12 14:21:40||146.64||146.69||146.69||146.64|412
1734013310000|2024-12-12 14:21:50|||||||||3
1734013320000|2024-12-12 14:22:00|||||||||3
1734013330000|2024-12-12 14:22:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|80
1734013340000|2024-12-12 14:22:20|||||||||20
1734013360000|2024-12-12 14:22:40|||||||||4
1734013370000|2024-12-12 14:22:50|||||||||3
1734013380000|2024-12-12 14:23:00|||||||||1
1734013390000|2024-12-12 14:23:10|||||||||4
1734013400000|2024-12-12 14:23:20|||||||||1
1734013410000|2024-12-12 14:23:30|||||||||3
1734013420000|2024-12-12 14:23:40|||||||||30
1734013430000|2024-12-12 14:23:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|31
1734013440000|2024-12-12 14:24:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|45
1734013450000|2024-12-12 14:24:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|39
1734013460000|2024-12-12 14:24:20|||||||||4
1734013470000|2024-12-12 14:24:30|||||||||1
1734013480000|2024-12-12 14:24:40|||||||||2
1734013490000|2024-12-12 14:24:50|||||||||29
1734013500000|2024-12-12 14:25:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|46
1734013510000|2024-12-12 14:25:10|||||||||3
1734013520000|2024-12-12 14:25:20|||||||||2
1734013530000|2024-12-12 14:25:30|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|42
1734013540000|2024-12-12 14:25:40|||||||||3
1734013550000|2024-12-12 14:25:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|30
1734013560000|2024-12-12 14:26:00|||||||||2
1734013570000|2024-12-12 14:26:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|75
1734013580000|2024-12-12 14:26:20|||||||||2
1734013590000|2024-12-12 14:26:30|||||||||2
1734013600000|2024-12-12 14:26:40|||||||||3
1734013610000|2024-12-12 14:26:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|41
1734013620000|2024-12-12 14:27:00|||||||||2
1734013630000|2024-12-12 14:27:10|||||||||3
1734013640000|2024-12-12 14:27:20|||||||||3
1734013650000|2024-12-12 14:27:30|||||||||1
1734013660000|2024-12-12 14:27:40|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|164
1734013670000|2024-12-12 14:27:50|||||||||2
1734013680000|2024-12-12 14:28:00|||||||||2
1734013690000|2024-12-12 14:28:10|||||||||3
1734013700000|2024-12-12 14:28:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|60
1734013710000|2024-12-12 14:28:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|42
1734013720000|2024-12-12 14:28:40|||||||||2
1734013730000|2024-12-12 14:28:50|||||||||3
1734013740000|2024-12-12 14:29:00|||||||||2
1734013750000|2024-12-12 14:29:10|||||||||4
1734013760000|2024-12-12 14:29:20|||||||||2
1734013770000|2024-12-12 14:29:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|24
1734013780000|2024-12-12 14:29:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|71
1734013790000|2024-12-12 14:29:50|||||||||3
1734013800000|2024-12-12 14:30:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|53
1734013810000|2024-12-12 14:30:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|73
1734013820000|2024-12-12 14:30:20|||||||||14
1734013830000|2024-12-12 14:30:30|||||||||1
1734013840000|2024-12-12 14:30:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|26
1734013850000|2024-12-12 14:30:50|||||||||4
1734013860000|2024-12-12 14:31:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1734013870000|2024-12-12 14:31:10|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|103
1734013880000|2024-12-12 14:31:20|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|61
1734013890000|2024-12-12 14:31:30|||||||||27
1734013900000|2024-12-12 14:31:40|||||||||3
1734013910000|2024-12-12 14:31:50|||||||||26
1734013920000|2024-12-12 14:32:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|65
1734013930000|2024-12-12 14:32:10|||||||||3
1734013940000|2024-12-12 14:32:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|131
1734013950000|2024-12-12 14:32:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|64
1734013960000|2024-12-12 14:32:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|1905
1734013970000|2024-12-12 14:32:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|62
1734013980000|2024-12-12 14:33:00|||||||||5628
1734013990000|2024-12-12 14:33:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|50
1734014000000|2024-12-12 14:33:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|13
1734014010000|2024-12-12 14:33:30|||||||||5
1734014020000|2024-12-12 14:33:40|||||||||5052
1734014030000|2024-12-12 14:33:50|||||||||5005
1734014040000|2024-12-12 14:34:00|||||||||3506
1734014050000|2024-12-12 14:34:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|64
1734014060000|2024-12-12 14:34:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|2
1734014070000|2024-12-12 14:34:30|||||||||508
1734014080000|2024-12-12 14:34:40|146.82||146.77||146.82||146.77||1077
1734014090000|2024-12-12 14:34:50|||||||||3
1734014100000|2024-12-12 14:35:00|||||||||4
1734014110000|2024-12-12 14:35:10|||||||||2
1734014120000|2024-12-12 14:35:20|||||||||1
1734014130000|2024-12-12 14:35:30|||||||||3
1734014140000|2024-12-12 14:35:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|26
1734014150000|2024-12-12 14:35:50||146.69||146.74||146.74||146.69|6
1734014160000|2024-12-12 14:36:00|||||||||2
1734014170000|2024-12-12 14:36:10|||||||||2
1734014180000|2024-12-12 14:36:20|||||||||3
1734014190000|2024-12-12 14:36:30|146.87||146.82||146.87||146.82||47
1734014200000|2024-12-12 14:36:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|52
1734014210000|2024-12-12 14:36:50|||||||||19
1734014220000|2024-12-12 14:37:00|146.92|146.84|146.92|146.84|146.97|146.84|146.92|146.84|78
1734014230000|2024-12-12 14:37:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|44
1734014240000|2024-12-12 14:37:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|70
1734014250000|2024-12-12 14:37:30|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|167
1734014260000|2024-12-12 14:37:40|||||||||3
1734014270000|2024-12-12 14:37:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|31
1734014280000|2024-12-12 14:38:00|||||||||4
1734014290000|2024-12-12 14:38:10|||||||||2
1734014300000|2024-12-12 14:38:20|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|73
1734014310000|2024-12-12 14:38:30|||||||||3
1734014320000|2024-12-12 14:38:40|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|65
1734014330000|2024-12-12 14:38:50|||||||||3
1734014340000|2024-12-12 14:39:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|50
1734014350000|2024-12-12 14:39:10|||||||||16
1734014360000|2024-12-12 14:39:20|||||||||3
1734014370000|2024-12-12 14:39:30|||||||||3
1734014380000|2024-12-12 14:39:40|||||||||2
1734014390000|2024-12-12 14:39:50|||||||||259
1734014400000|2024-12-12 14:40:00|||||||||3
1734014410000|2024-12-12 14:40:10|||||||||34
1734014420000|2024-12-12 14:40:20|||||||||3
1734014430000|2024-12-12 14:40:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|248
1734014440000|2024-12-12 14:40:40|||||||||3
1734014450000|2024-12-12 14:40:50|||||||||26
1734014460000|2024-12-12 14:41:00|||||||||8
1734014470000|2024-12-12 14:41:10|||||||||3
1734014480000|2024-12-12 14:41:20|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|157
1734014490000|2024-12-12 14:41:30|||||||||2
1734014500000|2024-12-12 14:41:40|||||||||44
1734014510000|2024-12-12 14:41:50|||||||||4
1734014520000|2024-12-12 14:42:00|||||||||249
1734014530000|2024-12-12 14:42:10|||||||||3
1734014540000|2024-12-12 14:42:20|||||||||27
1734014550000|2024-12-12 14:42:30|||||||||3
1734014560000|2024-12-12 14:42:40|||||||||3
1734014580000|2024-12-12 14:43:00|||||||||79
1734014590000|2024-12-12 14:43:10|||||||||165
1734014600000|2024-12-12 14:43:20|||||||||3
1734014610000|2024-12-12 14:43:30|||||||||116
1734014620000|2024-12-12 14:43:40|||||||||2
1734014630000|2024-12-12 14:43:50|||||||||3
1734014640000|2024-12-12 14:44:00|||||||||2
1734014650000|2024-12-12 14:44:10|||||||||308
1734014660000|2024-12-12 14:44:20|||||||||3
1734014670000|2024-12-12 14:44:30|||||||||3
1734014680000|2024-12-12 14:44:40|||||||||163
1734014690000|2024-12-12 14:44:50|||||||||4
1734014700000|2024-12-12 14:45:00|||||||||2
1734014710000|2024-12-12 14:45:10|||||||||3
1734014720000|2024-12-12 14:45:20|||||||||4
1734014730000|2024-12-12 14:45:30|||||||||2
1734014740000|2024-12-12 14:45:40|||||||||4
1734014750000|2024-12-12 14:45:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|161
1734014760000|2024-12-12 14:46:00|||||||||2
1734014770000|2024-12-12 14:46:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|77
1734014780000|2024-12-12 14:46:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|81
1734014790000|2024-12-12 14:46:30|||||||||3
1734014800000|2024-12-12 14:46:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|76
1734014810000|2024-12-12 14:46:50|||||||||1
1734014820000|2024-12-12 14:47:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|139
1734014830000|2024-12-12 14:47:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|104
1734014840000|2024-12-12 14:47:20|||||||||3
1734014850000|2024-12-12 14:47:30|||||||||1
1734014860000|2024-12-12 14:47:40|||||||||3
1734014870000|2024-12-12 14:47:50|||||||||4
1734014880000|2024-12-12 14:48:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|60
1734014890000|2024-12-12 14:48:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|19
1734014900000|2024-12-12 14:48:20|||||||||2
1734014910000|2024-12-12 14:48:30|||||||||3
1734014920000|2024-12-12 14:48:40|||||||||1
1734014930000|2024-12-12 14:48:50|||||||||3
1734014940000|2024-12-12 14:49:00||146.99||147.04||147.04||146.99|175
1734014950000|2024-12-12 14:49:10|||||||||2
1734014960000|2024-12-12 14:49:20|||||||||3
1734014970000|2024-12-12 14:49:30|||||||||125
1734014980000|2024-12-12 14:49:40|||||||||131
1734014990000|2024-12-12 14:49:50|||||||||6
1734015000000|2024-12-12 14:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|30
1734015010000|2024-12-12 14:50:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|60
1734015020000|2024-12-12 14:50:20|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|39
1734015030000|2024-12-12 14:50:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|28
1734015040000|2024-12-12 14:50:40|||||||||3
1734015050000|2024-12-12 14:50:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|48
1734015060000|2024-12-12 14:51:00|||||||||2
1734015070000|2024-12-12 14:51:10|||||||||2
1734015080000|2024-12-12 14:51:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|37
1734015090000|2024-12-12 14:51:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|51
1734015100000|2024-12-12 14:51:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|29
1734015110000|2024-12-12 14:51:50|||||||||2
1734015120000|2024-12-12 14:52:00|||||||||3
1734015130000|2024-12-12 14:52:10|||||||||2
1734015140000|2024-12-12 14:52:20|||||||||2
1734015150000|2024-12-12 14:52:30|||||||||194
1734015160000|2024-12-12 14:52:40|||||||||2
1734015170000|2024-12-12 14:52:50|||||||||4
1734015180000|2024-12-12 14:53:00|||||||||2
1734015190000|2024-12-12 14:53:10|||||||||3
1734015200000|2024-12-12 14:53:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|102
1734015210000|2024-12-12 14:53:30|||||||||4
1734015220000|2024-12-12 14:53:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|54
1734015230000|2024-12-12 14:53:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|55
1734015240000|2024-12-12 14:54:00|||||||||3
1734015250000|2024-12-12 14:54:10|||||||||2
1734015260000|2024-12-12 14:54:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|9
1734015270000|2024-12-12 14:54:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|47
1734015280000|2024-12-12 14:54:40|||||||||2
1734015290000|2024-12-12 14:54:50|||||||||3
1734015300000|2024-12-12 14:55:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|74
1734015310000|2024-12-12 14:55:10|||||||||3
1734015320000|2024-12-12 14:55:20|||||||||2
1734015330000|2024-12-12 14:55:30|||||||||3
1734015340000|2024-12-12 14:55:40|||||||||2
1734015350000|2024-12-12 14:55:50|||||||||2
1734015360000|2024-12-12 14:56:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|109
1734015370000|2024-12-12 14:56:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|51
1734015380000|2024-12-12 14:56:20|||||||||5
1734015390000|2024-12-12 14:56:30|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|29
1734015400000|2024-12-12 14:56:40|||||||||2
1734015410000|2024-12-12 14:56:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|19
1734015420000|2024-12-12 14:57:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|31
1734015430000|2024-12-12 14:57:10||146.99||147.04||147.04||146.99|4
1734015440000|2024-12-12 14:57:20||146.99||147.04||147.04||146.99|8
1734015450000|2024-12-12 14:57:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|11
1734015460000|2024-12-12 14:57:40|||||||||3
1734015470000|2024-12-12 14:57:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|63
1734015480000|2024-12-12 14:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|38
1734015490000|2024-12-12 14:58:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|30
1734015500000|2024-12-12 14:58:20|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|13
1734015510000|2024-12-12 14:58:30|||||||||7
1734015520000|2024-12-12 14:58:40|||||||||2
1734015530000|2024-12-12 14:58:50|||||||||139
1734015540000|2024-12-12 14:59:00|||||||||24
1734015550000|2024-12-12 14:59:10|||||||||16
1734015560000|2024-12-12 14:59:20|||||||||2
1734015570000|2024-12-12 14:59:30|||||||||2
1734015580000|2024-12-12 14:59:40|||||||||336
1734015590000|2024-12-12 14:59:50|||||||||2
1734015600000|2024-12-12 15:00:00|||||||||337
1734015610000|2024-12-12 15:00:10|||||||||237
1734015620000|2024-12-12 15:00:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|55
1734015630000|2024-12-12 15:00:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|33
1734015640000|2024-12-12 15:00:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|15
1734015650000|2024-12-12 15:00:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|33
1734015660000|2024-12-12 15:01:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|15
1734015670000|2024-12-12 15:01:10|||||||||1
1734015680000|2024-12-12 15:01:20|||||||||9
1734015690000|2024-12-12 15:01:30|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|19
1734015710000|2024-12-12 15:01:50|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|3
1734015720000|2024-12-12 15:02:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|27
1734015730000|2024-12-12 15:02:10|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|11
1734015740000|2024-12-12 15:02:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|92
1734015760000|2024-12-12 15:02:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|53
1734015770000|2024-12-12 15:02:50|||||||||130
1734015780000|2024-12-12 15:03:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|470
1734015790000|2024-12-12 15:03:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|53
1734015800000|2024-12-12 15:03:20|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|3
1734015810000|2024-12-12 15:03:30|||||||||12
1734015820000|2024-12-12 15:03:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1734015830000|2024-12-12 15:03:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|34
1734015840000|2024-12-12 15:04:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|40
1734015850000|2024-12-12 15:04:10|||||||||19
1734015860000|2024-12-12 15:04:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|5
1734015870000|2024-12-12 15:04:30|||||||||2
1734015880000|2024-12-12 15:04:40|||||||||3
1734015890000|2024-12-12 15:04:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|6
1734015900000|2024-12-12 15:05:00|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|39
1734015910000|2024-12-12 15:05:10|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|15
1734015920000|2024-12-12 15:05:20||146.94||146.99||146.99||146.94|2
1734015930000|2024-12-12 15:05:30|||||||||2
1734015940000|2024-12-12 15:05:40|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|34
1734015950000|2024-12-12 15:05:50|||||||||1
1734015960000|2024-12-12 15:06:00|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|5
1734015970000|2024-12-12 15:06:10||146.99||146.99||146.99||146.94|1
1734015980000|2024-12-12 15:06:20|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|12
1734015990000|2024-12-12 15:06:30|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|13
1734016000000|2024-12-12 15:06:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|184
1734016010000|2024-12-12 15:06:50|147.12||147.07||147.12||147.07||35
1734016020000|2024-12-12 15:07:00|147.12||147.07||147.12||147.07||3
1734016030000|2024-12-12 15:07:10|147.12||147.07||147.12||147.07||10
1734016040000|2024-12-12 15:07:20|||||||||1
1734016050000|2024-12-12 15:07:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|8
1734016060000|2024-12-12 15:07:40|||||||||17
1734016070000|2024-12-12 15:07:50|||||||||1
1734016080000|2024-12-12 15:08:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|2
1734016090000|2024-12-12 15:08:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|43
1734016100000|2024-12-12 15:08:20|147.17||147.17||147.17||147.17||3
1734016110000|2024-12-12 15:08:30|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.04|8
1734016120000|2024-12-12 15:08:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|60
1734016130000|2024-12-12 15:08:50|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|502
1734016150000|2024-12-12 15:09:10|147.12||147.07||147.12||147.07||109
1734016160000|2024-12-12 15:09:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|21
1734016170000|2024-12-12 15:09:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|12
1734016180000|2024-12-12 15:09:40|||||||||1
1734016190000|2024-12-12 15:09:50|||||||||10
1734016200000|2024-12-12 15:10:00|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|63
1734016210000|2024-12-12 15:10:10|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|12
1734016220000|2024-12-12 15:10:20||146.94||146.94||146.94||146.89|1
1734016230000|2024-12-12 15:10:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|193
1734016240000|2024-12-12 15:10:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|56
1734016260000|2024-12-12 15:11:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|37
1734016270000|2024-12-12 15:11:10|147.02||147.02||147.02||147.02||3
1734016280000|2024-12-12 15:11:20||146.94||146.94||146.94||146.94|1
1734016290000|2024-12-12 15:11:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1734016340000|2024-12-12 15:12:20|||||||||5
1734016350000|2024-12-12 15:12:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|32
1734016370000|2024-12-12 15:12:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|339
1734016380000|2024-12-12 15:13:00|146.92||146.87||146.92||146.87||348
1734016400000|2024-12-12 15:13:20|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|42
1734016420000|2024-12-12 15:13:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|25
1734016430000|2024-12-12 15:13:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|28
1734016440000|2024-12-12 15:14:00|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|50
1734016450000|2024-12-12 15:14:10|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|20
1734016460000|2024-12-12 15:14:20||146.79||146.79||146.79||146.79|59
1734016470000|2024-12-12 15:14:30|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|0
1734016480000|2024-12-12 15:14:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|7
1734016490000|2024-12-12 15:14:50||146.79||146.84||146.84||146.79|0
1734016510000|2024-12-12 15:15:10|146.87|146.79|146.87|146.79|146.87|146.84|146.87|146.79|2
1734016520000|2024-12-12 15:15:20|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|20
1734016530000|2024-12-12 15:15:30|146.92||146.92||146.92||146.92||9
1734016550000|2024-12-12 15:15:50|||||||||7
1734016560000|2024-12-12 15:16:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|21
1734016590000|2024-12-12 15:16:30|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|46
1734016600000|2024-12-12 15:16:40||146.79||146.79||146.84||146.79|1
1734016610000|2024-12-12 15:16:50||146.84||146.84||146.84||146.84|0
1734016620000|2024-12-12 15:17:00||146.79||146.84||146.84||146.79|0
1734016630000|2024-12-12 15:17:10|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|12
1734016640000|2024-12-12 15:17:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1734016660000|2024-12-12 15:17:40||146.74||146.79||146.79||146.74|0
1734016670000|2024-12-12 15:17:50||146.74||146.79||146.79||146.74|0
1734016680000|2024-12-12 15:18:00|146.92||146.87||146.92||146.87||14
1734016690000|2024-12-12 15:18:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|20
1734016700000|2024-12-12 15:18:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|7
1734016710000|2024-12-12 15:18:30||146.79||146.84||146.84||146.79|0
1734016720000|2024-12-12 15:18:40||146.79||146.84||146.84||146.79|0
1734016730000|2024-12-12 15:18:50||146.79||146.84||146.84||146.79|1
1734016740000|2024-12-12 15:19:00|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|54
1734016760000|2024-12-12 15:19:20||146.74||146.79||146.79||146.74|0
1734016770000|2024-12-12 15:19:30||146.74||146.79||146.79||146.74|0
1734016780000|2024-12-12 15:19:40||146.74||146.79||146.79||146.74|0
1734016800000|2024-12-12 15:20:00|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|23
1734016810000|2024-12-12 15:20:10|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|2
1734016850000|2024-12-12 15:20:50|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|179
1734016870000|2024-12-12 15:21:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|15
1734016880000|2024-12-12 15:21:20|146.82||146.77||146.82||146.77||6
1734016890000|2024-12-12 15:21:30|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|2
1734016910000|2024-12-12 15:21:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734016930000|2024-12-12 15:22:10|146.87||146.87||146.87||146.87||18
1734016940000|2024-12-12 15:22:20|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|17
1734016960000|2024-12-12 15:22:40|146.87||146.87||146.87||146.87||23
1734016970000|2024-12-12 15:22:50||146.79||146.79||146.79||146.74|0
1734016980000|2024-12-12 15:23:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|22
1734016990000|2024-12-12 15:23:10|146.87||146.82||146.87||146.82||13
1734017030000|2024-12-12 15:23:50|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|17
1734017040000|2024-12-12 15:24:00||146.79||146.79||146.79||146.74|0
1734017100000|2024-12-12 15:25:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|8
1734017140000|2024-12-12 15:25:40|||||||||1
1734017150000|2024-12-12 15:25:50|146.87||146.82||146.87||146.82||92
1734017160000|2024-12-12 15:26:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|56
1734017170000|2024-12-12 15:26:10|146.87||146.82||146.87||146.82||29
1734017180000|2024-12-12 15:26:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|9
1734017190000|2024-12-12 15:26:30||146.74||146.79||146.79||146.74|0
1734017200000|2024-12-12 15:26:40||146.74||146.79||146.79||146.74|11
1734017210000|2024-12-12 15:26:50|146.82|146.74|146.82|146.74|146.82|146.79|146.82|146.74|5
1734017220000|2024-12-12 15:27:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1
1734017260000|2024-12-12 15:27:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|26
1734017270000|2024-12-12 15:27:50|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|565
1734017280000|2024-12-12 15:28:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|81
1734017300000|2024-12-12 15:28:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|34
1734017310000|2024-12-12 15:28:30|146.77|146.69|146.77|146.64|146.77|146.69|146.77|146.64|24
1734017320000|2024-12-12 15:28:40||146.69||146.69||146.69||146.64|0
1734017340000|2024-12-12 15:29:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|12
1734017360000|2024-12-12 15:29:20|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|24
1734017370000|2024-12-12 15:29:30|146.77||146.77||146.77||146.77||0
1734017380000|2024-12-12 15:29:40|146.82||146.77||146.82||146.77||24
1734017400000|2024-12-12 15:30:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|54
1734017420000|2024-12-12 15:30:20|146.77||146.77||146.77||146.77||22
1734017430000|2024-12-12 15:30:30|146.72|146.69|146.72|146.64|146.77|146.69|146.72|146.64|51
1734017440000|2024-12-12 15:30:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|399
1734017450000|2024-12-12 15:30:50|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|32
1734017460000|2024-12-12 15:31:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1734017470000|2024-12-12 15:31:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1734017490000|2024-12-12 15:31:30|||||||||390
1734017560000|2024-12-12 15:32:40|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|128
1734017640000|2024-12-12 15:34:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|63
1734017680000|2024-12-12 15:34:40|||||||||398
1734017690000|2024-12-12 15:34:50|146.77||146.72||146.77||146.72||40
1734017700000|2024-12-12 15:35:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|110
1734017720000|2024-12-12 15:35:20|||||||||2
1734017760000|2024-12-12 15:36:00|||||||||2
1734017810000|2024-12-12 15:36:50|||||||||228
1734017830000|2024-12-12 15:37:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|49
1734017840000|2024-12-12 15:37:20|||||||||3
1734017860000|2024-12-12 15:37:40|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|254
1734017910000|2024-12-12 15:38:30|||||||||81
1734017920000|2024-12-12 15:38:40|146.72||146.67||146.72||146.67||122
1734017950000|2024-12-12 15:39:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|55
1734018030000|2024-12-12 15:40:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|305
1734018080000|2024-12-12 15:41:20|||||||||1
1734018090000|2024-12-12 15:41:30|||||||||27
1734018110000|2024-12-12 15:41:50|||||||||43
1734018120000|2024-12-12 15:42:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|316
1734018140000|2024-12-12 15:42:20|||||||||20758
1734018150000|2024-12-12 15:42:30|||||||||12126
1734018160000|2024-12-12 15:42:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|3260
1734018170000|2024-12-12 15:42:50|||||||||3
1734018180000|2024-12-12 15:43:00|||||||||25
1734018190000|2024-12-12 15:43:10|||||||||3
1734018200000|2024-12-12 15:43:20|||||||||2
1734018210000|2024-12-12 15:43:30|||||||||3
1734018220000|2024-12-12 15:43:40|||||||||2
1734018230000|2024-12-12 15:43:50|||||||||2
1734018240000|2024-12-12 15:44:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|131
1734018250000|2024-12-12 15:44:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|146
1734018260000|2024-12-12 15:44:20|||||||||3
1734018270000|2024-12-12 15:44:30|||||||||1
1734018280000|2024-12-12 15:44:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|57
1734018290000|2024-12-12 15:44:50|||||||||3
1734018300000|2024-12-12 15:45:00|||||||||5
1734018310000|2024-12-12 15:45:10|||||||||2
1734018320000|2024-12-12 15:45:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|65
1734018330000|2024-12-12 15:45:30|||||||||3
1734018340000|2024-12-12 15:45:40|||||||||3
1734018350000|2024-12-12 15:45:50|146.67||146.67||146.67||146.67||54
1734018360000|2024-12-12 15:46:00|146.62||146.62||146.62||146.62||13
1734018370000|2024-12-12 15:46:10|||||||||3
1734018380000|2024-12-12 15:46:20|||||||||3
1734018390000|2024-12-12 15:46:30|||||||||2
1734018400000|2024-12-12 15:46:40|||||||||2
1734018410000|2024-12-12 15:46:50|||||||||2
1734018420000|2024-12-12 15:47:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|89
1734018430000|2024-12-12 15:47:10|||||||||3
1734018440000|2024-12-12 15:47:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|67
1734018450000|2024-12-12 15:47:30|||||||||3
1734018460000|2024-12-12 15:47:40|||||||||2
1734018470000|2024-12-12 15:47:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|145
1734018480000|2024-12-12 15:48:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|14
1734018490000|2024-12-12 15:48:10|||||||||30
1734018500000|2024-12-12 15:48:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|60
1734018510000|2024-12-12 15:48:30|||||||||3
1734018520000|2024-12-12 15:48:40|||||||||3
1734018530000|2024-12-12 15:48:50|||||||||4
1734018540000|2024-12-12 15:49:00|||||||||3
1734018550000|2024-12-12 15:49:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|24
1734018560000|2024-12-12 15:49:20|146.72||146.67||146.72||146.67||15
1734018570000|2024-12-12 15:49:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|44
1734018580000|2024-12-12 15:49:40|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|244
1734018590000|2024-12-12 15:49:50|||||||||3
1734018600000|2024-12-12 15:50:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|58
1734018610000|2024-12-12 15:50:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|46
1734018620000|2024-12-12 15:50:20|||||||||43
1734018630000|2024-12-12 15:50:30|||||||||2
1734018640000|2024-12-12 15:50:40|||||||||16
1734018650000|2024-12-12 15:50:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|49
1734018660000|2024-12-12 15:51:00|||||||||3
1734018670000|2024-12-12 15:51:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|18
1734018680000|2024-12-12 15:51:20|||||||||4
1734018690000|2024-12-12 15:51:30|||||||||3
1734018700000|2024-12-12 15:51:40|||||||||2
1734018710000|2024-12-12 15:51:50|||||||||3
1734018720000|2024-12-12 15:52:00|||||||||3
1734018730000|2024-12-12 15:52:10|||||||||1
1734018740000|2024-12-12 15:52:20|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|677
1734018750000|2024-12-12 15:52:30|||||||||26
1734018760000|2024-12-12 15:52:40|||||||||2
1734018770000|2024-12-12 15:52:50|||||||||6977
1734018780000|2024-12-12 15:53:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|331
1734018790000|2024-12-12 15:53:10|||||||||1
1734018800000|2024-12-12 15:53:20|||||||||4
1734018810000|2024-12-12 15:53:30|||||||||3
1734018820000|2024-12-12 15:53:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|286
1734018830000|2024-12-12 15:53:50|||||||||28
1734018840000|2024-12-12 15:54:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|40
1734018850000|2024-12-12 15:54:10|||||||||2
1734018860000|2024-12-12 15:54:20|||||||||4
1734018870000|2024-12-12 15:54:30|||||||||2
1734018880000|2024-12-12 15:54:40|||||||||2
1734018890000|2024-12-12 15:54:50|||||||||377
1734018900000|2024-12-12 15:55:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|34
1734018910000|2024-12-12 15:55:10|||||||||2
1734018920000|2024-12-12 15:55:20|||||||||3
1734018930000|2024-12-12 15:55:30|||||||||2
1734018940000|2024-12-12 15:55:40|||||||||1
1734018950000|2024-12-12 15:55:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|262
1734018960000|2024-12-12 15:56:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|79
1734018970000|2024-12-12 15:56:10|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|36
1734018980000|2024-12-12 15:56:20|||||||||8
1734018990000|2024-12-12 15:56:30|||||||||8
1734019000000|2024-12-12 15:56:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1734019010000|2024-12-12 15:56:50|||||||||4
1734019020000|2024-12-12 15:57:00|||||||||2
1734019030000|2024-12-12 15:57:10|||||||||2
1734019040000|2024-12-12 15:57:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|69
1734019050000|2024-12-12 15:57:30|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|44
1734019060000|2024-12-12 15:57:40|||||||||3
1734019070000|2024-12-12 15:57:50|||||||||2
1734019080000|2024-12-12 15:58:00|||||||||29
1734019090000|2024-12-12 15:58:10||146.49||146.49||146.49||146.49|49
1734019100000|2024-12-12 15:58:20|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|8
1734019110000|2024-12-12 15:58:30|||||||||5
1734019120000|2024-12-12 15:58:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|48
1734019130000|2024-12-12 15:58:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|15
1734019140000|2024-12-12 15:59:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|79
1734019150000|2024-12-12 15:59:10|||||||||5
1734019160000|2024-12-12 15:59:20|||||||||6
1734019170000|2024-12-12 15:59:30|||||||||58
1734019180000|2024-12-12 15:59:40|||||||||206
1734019190000|2024-12-12 15:59:50|||||||||31
1734019200000|2024-12-12 16:00:00|||||||||11
1734019210000|2024-12-12 16:00:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|410
1734019220000|2024-12-12 16:00:20|||||||||48
1734019230000|2024-12-12 16:00:30|||||||||2
1734019240000|2024-12-12 16:00:40|||||||||213
1734019250000|2024-12-12 16:00:50|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|124
1734019260000|2024-12-12 16:01:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|206
1734019270000|2024-12-12 16:01:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|173
1734019280000|2024-12-12 16:01:20|||||||||2
1734019290000|2024-12-12 16:01:30|||||||||3
1734019300000|2024-12-12 16:01:40|||||||||3
1734019310000|2024-12-12 16:01:50|||||||||5
1734019320000|2024-12-12 16:02:00|||||||||3
1734019330000|2024-12-12 16:02:10|||||||||1
1734019340000|2024-12-12 16:02:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|91
1734019350000|2024-12-12 16:02:30|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|122
1734019360000|2024-12-12 16:02:40|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|59
1734019370000|2024-12-12 16:02:50|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|46
1734019380000|2024-12-12 16:03:00|||||||||3
1734019390000|2024-12-12 16:03:10|||||||||2
1734019400000|2024-12-12 16:03:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|103
1734019410000|2024-12-12 16:03:30|||||||||2
1734019420000|2024-12-12 16:03:40|||||||||29
1734019430000|2024-12-12 16:03:50|||||||||142
1734019440000|2024-12-12 16:04:00|||||||||147
1734019450000|2024-12-12 16:04:10|||||||||105
1734019460000|2024-12-12 16:04:20|||||||||2
1734019470000|2024-12-12 16:04:30|||||||||3
1734019480000|2024-12-12 16:04:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|49
1734019490000|2024-12-12 16:04:50|||||||||3
1734019500000|2024-12-12 16:05:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|43
1734019510000|2024-12-12 16:05:10|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|4
1734019520000|2024-12-12 16:05:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|51
1734019530000|2024-12-12 16:05:30|||||||||5
1734019540000|2024-12-12 16:05:40|||||||||4
1734019550000|2024-12-12 16:05:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|217
1734019560000|2024-12-12 16:06:00|146.67||146.62||146.67||146.62||9
1734019570000|2024-12-12 16:06:10|||||||||129
1734019580000|2024-12-12 16:06:20|||||||||9
1734019590000|2024-12-12 16:06:30|||||||||3
1734019600000|2024-12-12 16:06:40|||||||||3
1734019610000|2024-12-12 16:06:50||146.49||146.49||146.49||146.49|61
1734019620000|2024-12-12 16:07:00|146.57||146.57||146.57||146.57||7
1734019630000|2024-12-12 16:07:10|||||||||5003
1734019640000|2024-12-12 16:07:20|||||||||2
1734019650000|2024-12-12 16:07:30|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|275
1734019660000|2024-12-12 16:07:40|||||||||1
1734019670000|2024-12-12 16:07:50|||||||||3
1734019680000|2024-12-12 16:08:00|||||||||2
1734019690000|2024-12-12 16:08:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|75
1734019700000|2024-12-12 16:08:20|||||||||3
1734019710000|2024-12-12 16:08:30|||||||||74
1734019720000|2024-12-12 16:08:40|||||||||51
1734019730000|2024-12-12 16:08:50|||||||||2
1734019740000|2024-12-12 16:09:00|||||||||2
1734019750000|2024-12-12 16:09:10|||||||||4
1734019760000|2024-12-12 16:09:20|||||||||2
1734019770000|2024-12-12 16:09:30|||||||||17
1734019780000|2024-12-12 16:09:40|||||||||20
1734019790000|2024-12-12 16:09:50|||||||||2
1734019800000|2024-12-12 16:10:00|||||||||4
1734019810000|2024-12-12 16:10:10|||||||||4
1734019820000|2024-12-12 16:10:20|||||||||143
1734019830000|2024-12-12 16:10:30|||||||||26
1734019840000|2024-12-12 16:10:40|||||||||4
1734019850000|2024-12-12 16:10:50|||||||||2
1734019860000|2024-12-12 16:11:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|77
1734019870000|2024-12-12 16:11:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|5
1734019880000|2024-12-12 16:11:20|||||||||3
1734019890000|2024-12-12 16:11:30|||||||||2
1734019900000|2024-12-12 16:11:40|||||||||2
1734019910000|2024-12-12 16:11:50|||||||||89
1734019920000|2024-12-12 16:12:00|||||||||21
1734019930000|2024-12-12 16:12:10|||||||||3
1734019940000|2024-12-12 16:12:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|149
1734019950000|2024-12-12 16:12:30|||||||||6
1734019960000|2024-12-12 16:12:40|||||||||57
1734019970000|2024-12-12 16:12:50|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|102
1734019980000|2024-12-12 16:13:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|10
1734019990000|2024-12-12 16:13:10|||||||||2
1734020000000|2024-12-12 16:13:20|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|13
1734020010000|2024-12-12 16:13:30|146.67||146.67||146.67||146.67||7
1734020020000|2024-12-12 16:13:40|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|14
1734020030000|2024-12-12 16:13:50|||||||||2
1734020040000|2024-12-12 16:14:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|65
1734020050000|2024-12-12 16:14:10|||||||||3
1734020060000|2024-12-12 16:14:20||146.54||146.54||146.54||146.54|30
1734020070000|2024-12-12 16:14:30||146.59||146.59||146.59||146.59|3
1734020080000|2024-12-12 16:14:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|38
1734020090000|2024-12-12 16:14:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|21
1734020100000|2024-12-12 16:15:00|||||||||3
1734020110000|2024-12-12 16:15:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|253
1734020120000|2024-12-12 16:15:20|||||||||2
1734020130000|2024-12-12 16:15:30|||||||||3
1734020140000|2024-12-12 16:15:40|||||||||113
1734020150000|2024-12-12 16:15:50|||||||||2
1734020160000|2024-12-12 16:16:00|||||||||31
1734020170000|2024-12-12 16:16:10|||||||||136
1734020180000|2024-12-12 16:16:20|||||||||23
1734020190000|2024-12-12 16:16:30|||||||||2
1734020200000|2024-12-12 16:16:40|||||||||6
1734020210000|2024-12-12 16:16:50|||||||||70
1734020220000|2024-12-12 16:17:00|146.67|146.59|146.67|146.54|146.67|146.59|146.67|146.54|461
1734020230000|2024-12-12 16:17:10|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|46
1734020240000|2024-12-12 16:17:20|||||||||4
1734020250000|2024-12-12 16:17:30|||||||||1
1734020260000|2024-12-12 16:17:40|||||||||15
1734020270000|2024-12-12 16:17:50|||||||||4
1734020280000|2024-12-12 16:18:00|||||||||3
1734020290000|2024-12-12 16:18:10|||||||||14
1734020300000|2024-12-12 16:18:20|||||||||3
1734020310000|2024-12-12 16:18:30|||||||||3
1734020320000|2024-12-12 16:18:40|||||||||17
1734020330000|2024-12-12 16:18:50|||||||||3
1734020340000|2024-12-12 16:19:00|||||||||172
1734020350000|2024-12-12 16:19:10|||||||||3
1734020360000|2024-12-12 16:19:20|||||||||49
1734020370000|2024-12-12 16:19:30|||||||||143
1734020380000|2024-12-12 16:19:40|||||||||4
1734020390000|2024-12-12 16:19:50|||||||||4
1734020400000|2024-12-12 16:20:00|||||||||389
1734020410000|2024-12-12 16:20:10|||||||||2
1734020420000|2024-12-12 16:20:20|||||||||65
1734020430000|2024-12-12 16:20:30|||||||||183
1734020440000|2024-12-12 16:20:40|||||||||2
1734020450000|2024-12-12 16:20:50|||||||||5
1734020460000|2024-12-12 16:21:00|||||||||3
1734020470000|2024-12-12 16:21:10|||||||||17
1734020480000|2024-12-12 16:21:20|||||||||3
1734020490000|2024-12-12 16:21:30|||||||||62
1734020500000|2024-12-12 16:21:40|||||||||4018
1734020510000|2024-12-12 16:21:50|||||||||86
1734020520000|2024-12-12 16:22:00|||||||||167
1734020530000|2024-12-12 16:22:10|||||||||6
1734020540000|2024-12-12 16:22:20|||||||||23
1734020550000|2024-12-12 16:22:30|||||||||4
1734020560000|2024-12-12 16:22:40|||||||||4
1734020570000|2024-12-12 16:22:50|||||||||5
1734020580000|2024-12-12 16:23:00|||||||||5
1734020590000|2024-12-12 16:23:10|||||||||31
1734020600000|2024-12-12 16:23:20|||||||||3
1734020610000|2024-12-12 16:23:30|||||||||4
1734020620000|2024-12-12 16:23:40|||||||||4
1734020630000|2024-12-12 16:23:50|||||||||18
1734020640000|2024-12-12 16:24:00|||||||||4
1734020650000|2024-12-12 16:24:10|||||||||31
1734020660000|2024-12-12 16:24:20|||||||||4
1734020670000|2024-12-12 16:24:30|||||||||1
1734020680000|2024-12-12 16:24:40|||||||||2
1734020690000|2024-12-12 16:24:50|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|546
1734020700000|2024-12-12 16:25:00|||||||||23
1734020710000|2024-12-12 16:25:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|495
1734020720000|2024-12-12 16:25:20|||||||||2
1734020730000|2024-12-12 16:25:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|378
1734020740000|2024-12-12 16:25:40|||||||||132
1734020750000|2024-12-12 16:25:50|||||||||16
1734020760000|2024-12-12 16:26:00|||||||||304
1734020770000|2024-12-12 16:26:10|||||||||3
1734020780000|2024-12-12 16:26:20|||||||||29
1734020790000|2024-12-12 16:26:30|||||||||14
1734020800000|2024-12-12 16:26:40|||||||||868
1734020810000|2024-12-12 16:26:50|||||||||167
1734020820000|2024-12-12 16:27:00|||||||||2
1734020830000|2024-12-12 16:27:10|||||||||3
1734020840000|2024-12-12 16:27:20|||||||||1
1734020850000|2024-12-12 16:27:30|||||||||105
1734020860000|2024-12-12 16:27:40|||||||||20
1734020870000|2024-12-12 16:27:50|||||||||75
1734020880000|2024-12-12 16:28:00|||||||||29
1734020890000|2024-12-12 16:28:10|||||||||56
1734020900000|2024-12-12 16:28:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|73
1734020910000|2024-12-12 16:28:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|554
1734020920000|2024-12-12 16:28:40|||||||||150
1734020930000|2024-12-12 16:28:50|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|1076
1734020940000|2024-12-12 16:29:00|||||||||1595
1734020950000|2024-12-12 16:29:10|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|1234
1734020960000|2024-12-12 16:29:20|||||||||106
1734020970000|2024-12-12 16:29:30|||||||||21
1734020980000|2024-12-12 16:29:40|||||||||118
1734020990000|2024-12-12 16:29:50|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|827
1734021000000|2024-12-12 16:30:00|||||||||549
1734021010000|2024-12-12 16:30:10|||||||||84
1734021020000|2024-12-12 16:30:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|132
1734021030000|2024-12-12 16:30:30|||||||||18
1734021040000|2024-12-12 16:30:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|244
1734021050000|2024-12-12 16:30:50|||||||||22
1734021060000|2024-12-12 16:31:00|146.77|146.69|146.82|146.74|146.82|146.74|146.77|146.69|179
1734021070000|2024-12-12 16:31:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|50
1734021080000|2024-12-12 16:31:20|||||||||89
1734021090000|2024-12-12 16:31:30|||||||||48
1734021100000|2024-12-12 16:31:40|||||||||115
1734021110000|2024-12-12 16:31:50|||||||||610
1734021120000|2024-12-12 16:32:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|354
1734021130000|2024-12-12 16:32:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|782
1734021140000|2024-12-12 16:32:20|||||||||9
1734021150000|2024-12-12 16:32:30|||||||||220
1734021160000|2024-12-12 16:32:40|||||||||29
1734021170000|2024-12-12 16:32:50|||||||||79
1734021180000|2024-12-12 16:33:00|||||||||26
1734021190000|2024-12-12 16:33:10|||||||||41
1734021200000|2024-12-12 16:33:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|140
1734021210000|2024-12-12 16:33:30|||||||||372
1734021220000|2024-12-12 16:33:40|||||||||9
1734021230000|2024-12-12 16:33:50|||||||||570
1734021240000|2024-12-12 16:34:00|||||||||17
1734021250000|2024-12-12 16:34:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|155
1734021260000|2024-12-12 16:34:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|544
1734021270000|2024-12-12 16:34:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|1249
1734021280000|2024-12-12 16:34:40|||||||||237
1734021290000|2024-12-12 16:34:50|146.82||146.77||146.82||146.77||974
1734021300000|2024-12-12 16:35:00|||||||||84
1734021310000|2024-12-12 16:35:10|||||||||148
1734021320000|2024-12-12 16:35:20|||||||||2
1734021330000|2024-12-12 16:35:30|||||||||262
1734021340000|2024-12-12 16:35:40|||||||||26
1734021350000|2024-12-12 16:35:50|||||||||3
1734021360000|2024-12-12 16:36:00|||||||||5
1734021370000|2024-12-12 16:36:10|||||||||2
1734021380000|2024-12-12 16:36:20|||||||||2
1734021390000|2024-12-12 16:36:30|||||||||3
1734021400000|2024-12-12 16:36:40|||||||||1
1734021410000|2024-12-12 16:36:50|||||||||3
1734021420000|2024-12-12 16:37:00|||||||||5
1734021430000|2024-12-12 16:37:10|||||||||179
1734021440000|2024-12-12 16:37:20|||||||||1
1734021450000|2024-12-12 16:37:30|||||||||27
1734021460000|2024-12-12 16:37:40|||||||||14
1734021470000|2024-12-12 16:37:50|||||||||2
1734021480000|2024-12-12 16:38:00|||||||||2
1734021490000|2024-12-12 16:38:10|||||||||2
1734021500000|2024-12-12 16:38:20|||||||||19
1734021510000|2024-12-12 16:38:30|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|384
1734021520000|2024-12-12 16:38:40|||||||||15
1734021530000|2024-12-12 16:38:50|||||||||3
1734021540000|2024-12-12 16:39:00|||||||||3
1734021550000|2024-12-12 16:39:10|||||||||17
1734021560000|2024-12-12 16:39:20|||||||||1
1734021570000|2024-12-12 16:39:30|||||||||3
1734021580000|2024-12-12 16:39:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|17
1734021590000|2024-12-12 16:39:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|32
1734021600000|2024-12-12 16:40:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|253
1734021610000|2024-12-12 16:40:10|||||||||18
1734021620000|2024-12-12 16:40:20|||||||||3
1734021630000|2024-12-12 16:40:30|||||||||1
1734021640000|2024-12-12 16:40:40|||||||||2
1734021650000|2024-12-12 16:40:50|||||||||13
1734021660000|2024-12-12 16:41:00|||||||||38
1734021670000|2024-12-12 16:41:10|||||||||62
1734021680000|2024-12-12 16:41:20|||||||||149
1734021690000|2024-12-12 16:41:30|||||||||2
1734021700000|2024-12-12 16:41:40|||||||||4
1734021710000|2024-12-12 16:41:50|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|61
1734021720000|2024-12-12 16:42:00||146.54||146.54||146.54||146.54|2
1734021730000|2024-12-12 16:42:10|||||||||2
1734021740000|2024-12-12 16:42:20|||||||||2
1734021760000|2024-12-12 16:42:40|||||||||2
1734021770000|2024-12-12 16:42:50|||||||||2
1734021780000|2024-12-12 16:43:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|117
1734021790000|2024-12-12 16:43:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|2
1734021800000|2024-12-12 16:43:20|||||||||2
1734021810000|2024-12-12 16:43:30|||||||||13
1734021820000|2024-12-12 16:43:40|||||||||1
1734021830000|2024-12-12 16:43:50|||||||||1
1734021840000|2024-12-12 16:44:00|||||||||4
1734021850000|2024-12-12 16:44:10|||||||||4
1734021860000|2024-12-12 16:44:20|||||||||1
1734021870000|2024-12-12 16:44:30|||||||||3
1734021880000|2024-12-12 16:44:40|||||||||2
1734021890000|2024-12-12 16:44:50|||||||||2
1734021910000|2024-12-12 16:45:10|||||||||4
1734021920000|2024-12-12 16:45:20|||||||||2
1734021930000|2024-12-12 16:45:30|||||||||37
1734021940000|2024-12-12 16:45:40|||||||||71
1734021950000|2024-12-12 16:45:50|||||||||2
1734021960000|2024-12-12 16:46:00|||||||||3
1734021980000|2024-12-12 16:46:20|||||||||3
1734021990000|2024-12-12 16:46:30|||||||||134
1734022000000|2024-12-12 16:46:40|||||||||103
1734022020000|2024-12-12 16:47:00|||||||||3
1734022030000|2024-12-12 16:47:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|125
1734022050000|2024-12-12 16:47:30|||||||||1
1734022060000|2024-12-12 16:47:40|||||||||1
1734022070000|2024-12-12 16:47:50|||||||||6
1734022080000|2024-12-12 16:48:00|||||||||2
1734022090000|2024-12-12 16:48:10|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|81
1734022100000|2024-12-12 16:48:20||146.49||146.54||146.54||146.49|18
1734022110000|2024-12-12 16:48:30||146.49||146.54||146.54||146.49|14
1734022160000|2024-12-12 16:49:20|||||||||1
1734022170000|2024-12-12 16:49:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|52
1734022210000|2024-12-12 16:50:10||146.54||146.59||146.59||146.54|101
1734022220000|2024-12-12 16:50:20|||||||||25
1734022230000|2024-12-12 16:50:30|||||||||54
1734022240000|2024-12-12 16:50:40|||||||||25
1734022260000|2024-12-12 16:51:00||146.54||146.54||146.54||146.54|47
1734022280000|2024-12-12 16:51:20|146.62||146.62||146.62||146.62||0
1734022330000|2024-12-12 16:52:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|35
1734022340000|2024-12-12 16:52:20||146.54||146.54||146.59||146.54|13
1734022360000|2024-12-12 16:52:40|146.62||146.62||146.62||146.62||0
1734022380000|2024-12-12 16:53:00|||||||||15
1734022390000|2024-12-12 16:53:10|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|59
1734022410000|2024-12-12 16:53:30|||||||||3
1734022440000|2024-12-12 16:54:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|27
1734022450000|2024-12-12 16:54:10|146.67||146.67||146.67||146.67||4
1734022460000|2024-12-12 16:54:20|146.62||146.62||146.62||146.62||0
1734022480000|2024-12-12 16:54:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|0
1734022490000|2024-12-12 16:54:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|45
1734022510000|2024-12-12 16:55:10|||||||||67
1734022530000|2024-12-12 16:55:30|||||||||3
1734022610000|2024-12-12 16:56:50|||||||||24
1734022620000|2024-12-12 16:57:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|3
1734022660000|2024-12-12 16:57:40|||||||||6
1734022670000|2024-12-12 16:57:50|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|15
1734022700000|2024-12-12 16:58:20|146.67||146.67||146.67||146.67||171
1734022710000|2024-12-12 16:58:30|146.62||146.62||146.67||146.62||69
1734022720000|2024-12-12 16:58:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|147
1734022880000|2024-12-12 17:01:20||146.54||146.59||146.59||146.54|196
1734022950000|2024-12-12 17:02:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|10
1734023090000|2024-12-12 17:04:50|||||||||9
1734023100000|2024-12-12 17:05:00||146.59||146.64||146.64||146.59|17
1734023160000|2024-12-12 17:06:00|||||||||283
1734023180000|2024-12-12 17:06:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|429
1734023240000|2024-12-12 17:07:20|||||||||15
1734023360000|2024-12-12 17:09:20|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|49
1734023410000|2024-12-12 17:10:10|||||||||520
1734023420000|2024-12-12 17:10:20|146.87||146.87||146.87||146.82||119
1734023430000|2024-12-12 17:10:30|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|14
1734023440000|2024-12-12 17:10:40||146.74||146.74||146.79||146.74|124
1734023450000|2024-12-12 17:10:50||146.79||146.79||146.79||146.79|0
1734023460000|2024-12-12 17:11:00||146.74||146.74||146.74||146.74|14
1734023470000|2024-12-12 17:11:10||146.79||146.74||146.79||146.74|0
1734023480000|2024-12-12 17:11:20||146.79||146.79||146.79||146.79|0
1734023560000|2024-12-12 17:12:40||146.74||146.79||146.79||146.74|7
1734023640000|2024-12-12 17:14:00|||||||||2
1734023660000|2024-12-12 17:14:20|||||||||315
1734023700000|2024-12-12 17:15:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|115
1734023810000|2024-12-12 17:16:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|47
1734023870000|2024-12-12 17:17:50|||||||||28
1734023940000|2024-12-12 17:19:00||146.84||146.89||146.89||146.84|17
1734023960000|2024-12-12 17:19:20|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|231
1734023970000|2024-12-12 17:19:30||146.84||146.84||146.84||146.84|0
1734023980000|2024-12-12 17:19:40||146.89||146.84||146.89||146.84|0
1734023990000|2024-12-12 17:19:50|146.92||146.92||146.92||146.92||0
1734024110000|2024-12-12 17:21:50||146.79||146.79||146.79||146.79|11
1734024120000|2024-12-12 17:22:00|146.87||146.87||146.87||146.87||0
1734024160000|2024-12-12 17:22:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|62
1734024170000|2024-12-12 17:22:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|22
1734024360000|2024-12-12 17:26:00|||||||||40
1734024390000|2024-12-12 17:26:30|||||||||40
1734024400000|2024-12-12 17:26:40|146.92||146.92||146.92||146.92||40
1734024410000|2024-12-12 17:26:50|146.87||146.87||146.92||146.87||0
1734024450000|2024-12-12 17:27:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|44
1734024510000|2024-12-12 17:28:30|||||||||43
1734024600000|2024-12-12 17:30:00||146.79||146.84||146.84||146.79|44
1734024620000|2024-12-12 17:30:20|||||||||23
1734024730000|2024-12-12 17:32:10||146.79||146.79||146.79||146.79|14
1734024740000|2024-12-12 17:32:20||146.84||146.84||146.84||146.84|0
1734024780000|2024-12-12 17:33:00||146.79||146.79||146.79||146.79|11
1734024790000|2024-12-12 17:33:10||146.84||146.84||146.84||146.79|11
1734024810000|2024-12-12 17:33:30||146.79||146.84||146.84||146.79|0
1734024860000|2024-12-12 17:34:20||146.79||146.84||146.84||146.79|0
1734024950000|2024-12-12 17:35:50||146.79||146.79||146.84||146.79|11
1734024960000|2024-12-12 17:36:00|146.87||146.87||146.87||146.87||0
1734025040000|2024-12-12 17:37:20|||||||||6
1734025150000|2024-12-12 17:39:10|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|85
1734025160000|2024-12-12 17:39:20|146.92||146.92||146.92||146.92||0
1734025170000|2024-12-12 17:39:30|146.87||146.87||146.87||146.87||0
1734025180000|2024-12-12 17:39:40|146.92||146.92||146.92||146.92||0
1734025190000|2024-12-12 17:39:50|146.87||146.87||146.87||146.87||0
1734025260000|2024-12-12 17:41:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|11
1734025390000|2024-12-12 17:43:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|27
1734025420000|2024-12-12 17:43:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|17
1734025500000|2024-12-12 17:45:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|15
1734025530000|2024-12-12 17:45:30||146.74||146.79||146.79||146.74|15
1734025560000|2024-12-12 17:46:00|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|16
1734025570000|2024-12-12 17:46:10||146.79||146.74||146.79||146.74|3
1734025580000|2024-12-12 17:46:20|146.82||146.82||146.87||146.82||0
1734025590000|2024-12-12 17:46:30|146.87||146.82||146.87||146.82||0
1734025600000|2024-12-12 17:46:40|146.87||146.87||146.87||146.82||0
1734025610000|2024-12-12 17:46:50|146.82||146.82||146.87||146.82||0
1734025620000|2024-12-12 17:47:00|146.87||146.82||146.87||146.82||0
1734025670000|2024-12-12 17:47:50||146.69||146.74||146.74||146.69|14
1734025680000|2024-12-12 17:48:00||146.69||146.74||146.74||146.69|2
1734025710000|2024-12-12 17:48:30||146.69||146.74||146.74||146.69|0
1734025720000|2024-12-12 17:48:40||146.69||146.74||146.74||146.69|0
1734025730000|2024-12-12 17:48:50||146.69||146.74||146.74||146.69|0
1734025740000|2024-12-12 17:49:00||146.69||146.74||146.74||146.69|0
1734025750000|2024-12-12 17:49:10||146.69||146.74||146.74||146.69|0
1734025770000|2024-12-12 17:49:30||146.69||146.74||146.74||146.69|0
1734025850000|2024-12-12 17:50:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|8
1734025970000|2024-12-12 17:52:50||146.64||146.64||146.64||146.64|0
1734025980000|2024-12-12 17:53:00|146.72||146.72||146.72||146.72||0
1734026010000|2024-12-12 17:53:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|20
1734026100000|2024-12-12 17:55:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|16
1734026270000|2024-12-12 17:57:50|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|14
1734026300000|2024-12-12 17:58:20|||||||||2
1734026560000|2024-12-12 18:02:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734026730000|2024-12-12 18:05:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|7
1734026940000|2024-12-12 18:09:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|11
1734027080000|2024-12-12 18:11:20|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|19
1734027200000|2024-12-12 18:13:20|146.92||146.92||146.92||146.92||9
1734027230000|2024-12-12 18:13:50|146.87||146.87||146.87||146.87||0
1734027240000|2024-12-12 18:14:00|146.92||146.92||146.92||146.92||0
1734027260000|2024-12-12 18:14:20|146.87||146.87||146.87||146.87||42
1734027450000|2024-12-12 18:17:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|18
1734027500000|2024-12-12 18:18:20|||||||||1
1734027640000|2024-12-12 18:20:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|5
1734027670000|2024-12-12 18:21:10||146.84||146.84||146.84||146.84|11
1734027680000|2024-12-12 18:21:20||146.89||146.89||146.89||146.84|8
1734027690000|2024-12-12 18:21:30||146.84||146.89||146.89||146.84|24
1734027710000|2024-12-12 18:21:50||146.84||146.84||146.89||146.84|21
1734027720000|2024-12-12 18:22:00||146.89||146.89||146.89||146.84|0
1734027730000|2024-12-12 18:22:10||146.84||146.89||146.89||146.84|0
1734027950000|2024-12-12 18:25:50||146.84||146.89||146.89||146.84|0
1734027960000|2024-12-12 18:26:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1734028080000|2024-12-12 18:28:00||146.79||146.79||146.79||146.79|0
1734028090000|2024-12-12 18:28:10||146.84||146.84||146.84||146.84|0
1734028140000|2024-12-12 18:29:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1
1734028170000|2024-12-12 18:29:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|57
1734028300000|2024-12-12 18:31:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|13
1734028310000|2024-12-12 18:31:50||146.79||146.84||146.84||146.79|0
1734028360000|2024-12-12 18:32:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|9
1734028370000|2024-12-12 18:32:50|146.92||146.92||146.92||146.92||14
1734028380000|2024-12-12 18:33:00|146.87||146.87||146.87||146.87||0
1734028390000|2024-12-12 18:33:10|146.92||146.92||146.92||146.92||0
1734028410000|2024-12-12 18:33:30|146.87||146.92||146.92||146.87||0
1734028450000|2024-12-12 18:34:10|146.87||146.87||146.87||146.87||0
1734028470000|2024-12-12 18:34:30|146.92||146.87||146.92||146.87||0
1734028480000|2024-12-12 18:34:40|146.92||146.92||146.92||146.87||0
1734028490000|2024-12-12 18:34:50|146.87||146.87||146.87||146.87||0
1734028500000|2024-12-12 18:35:00||146.74||146.74||146.74||146.74|249
1734028510000|2024-12-12 18:35:10|146.82||146.82||146.82||146.82||0
1734028620000|2024-12-12 18:37:00|146.87||146.87||146.87||146.87||13
1734028680000|2024-12-12 18:38:00|146.82||146.82||146.82||146.82||0
1734028750000|2024-12-12 18:39:10|||||||||1010
1734028760000|2024-12-12 18:39:20|||||||||158
1734028770000|2024-12-12 18:39:30|146.87||146.87||146.87||146.87||14
1734028780000|2024-12-12 18:39:40|||||||||1000
1734028790000|2024-12-12 18:39:50|||||||||1716
1734028810000|2024-12-12 18:40:10||146.79||146.79||146.79||146.79|0
1734028860000|2024-12-12 18:41:00||146.74||146.74||146.74||146.74|0
1734028890000|2024-12-12 18:41:30|146.82||146.82||146.82||146.82||0
1734029260000|2024-12-12 18:47:40|146.87||146.87||146.87||146.87||34
1734029280000|2024-12-12 18:48:00|146.82||146.82||146.82||146.82||0
1734029340000|2024-12-12 18:49:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|29
1734029350000|2024-12-12 18:49:10||146.74||146.74||146.74||146.74|0
1734029360000|2024-12-12 18:49:20||146.79||146.79||146.79||146.79|0
1734029400000|2024-12-12 18:50:00|146.92||146.92||146.92||146.92||17
1734029420000|2024-12-12 18:50:20|146.87||146.92||146.92||146.87||0
1734029430000|2024-12-12 18:50:30|146.87||146.87||146.87||146.87||0
1734029510000|2024-12-12 18:51:50||146.74||146.74||146.74||146.74|0
1734029520000|2024-12-12 18:52:00||146.79||146.79||146.79||146.79|0
1734029550000|2024-12-12 18:52:30||146.74||146.74||146.74||146.74|0
1734029560000|2024-12-12 18:52:40|146.82||146.82||146.82||146.82||0
1734029580000|2024-12-12 18:53:00|146.87||146.87||146.87||146.87||6
1734029590000|2024-12-12 18:53:10||146.79||146.79||146.79||146.79|0
1734029740000|2024-12-12 18:55:40||146.74||146.74||146.74||146.74|0
1734029760000|2024-12-12 18:56:00||146.79||146.79||146.79||146.74|0
1734029840000|2024-12-12 18:57:20|146.92||146.92||146.92||146.92||45
1734029920000|2024-12-12 18:58:40|146.87||146.87||146.87||146.87||0
1734029960000|2024-12-12 18:59:20||146.74||146.74||146.74||146.74|5
1734030010000|2024-12-12 19:00:10|146.82||146.82||146.82||146.82||0
1734030050000|2024-12-12 19:00:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|130
1734030060000|2024-12-12 19:01:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734030220000|2024-12-12 19:03:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|17
1734030360000|2024-12-12 19:06:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|46
1734030430000|2024-12-12 19:07:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|117
1734030770000|2024-12-12 19:12:50||146.74||146.74||146.74||146.74|54
1734030780000|2024-12-12 19:13:00|146.82||146.82||146.82||146.82||0
1734030970000|2024-12-12 19:16:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1734031120000|2024-12-12 19:18:40|||||||||39
1734031320000|2024-12-12 19:22:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|18
1734031350000|2024-12-12 19:22:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|13
1734031530000|2024-12-12 19:25:30||146.59||146.59||146.59||146.59|2
1734031550000|2024-12-12 19:25:50||146.64||146.64||146.64||146.64|0
1734031580000|2024-12-12 19:26:20|||||||||30
1734031650000|2024-12-12 19:27:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|19
1734031700000|2024-12-12 19:28:20||146.64||146.64||146.64||146.64|14
1734031710000|2024-12-12 19:28:30|146.72||146.72||146.72||146.72||0
1734032030000|2024-12-12 19:33:50|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|18
1734032080000|2024-12-12 19:34:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|9
1734032260000|2024-12-12 19:37:40|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|21
1734032460000|2024-12-12 19:41:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1734032470000|2024-12-12 19:41:10|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|7
1734032580000|2024-12-12 19:43:00||146.64||146.64||146.64||146.64|3
1734032590000|2024-12-12 19:43:10|146.72||146.72||146.72||146.72||0
1734032640000|2024-12-12 19:44:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|11
1734032900000|2024-12-12 19:48:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|2
1734032960000|2024-12-12 19:49:20||146.59||146.59||146.59||146.59|0
1734032990000|2024-12-12 19:49:50||146.64||146.64||146.64||146.64|0
1734033120000|2024-12-12 19:52:00||146.59||146.59||146.64||146.59|0
1734033150000|2024-12-12 19:52:30||146.64||146.64||146.64||146.64|0
1734033190000|2024-12-12 19:53:10|146.77||146.77||146.77||146.77||6
1734033220000|2024-12-12 19:53:40|146.72||146.72||146.72||146.72||0
1734033310000|2024-12-12 19:55:10|||||||||5
1734033320000|2024-12-12 19:55:20|146.77||146.77||146.77||146.77||0
1734033400000|2024-12-12 19:56:40|146.72||146.72||146.72||146.72||0
1734033410000|2024-12-12 19:56:50|146.77||146.77||146.77||146.77||0
1734033450000|2024-12-12 19:57:30|146.72||146.72||146.72||146.72||0
1734033600000|2024-12-12 20:00:00||146.59||146.64||146.64||146.59|52
1734033610000|2024-12-12 20:00:10||146.59||146.59||146.59||146.59|45
1734033630000|2024-12-12 20:00:30||146.64||146.59||146.64||146.59|42
1734033660000|2024-12-12 20:01:00|146.67||146.67||146.67||146.67||0
1734033670000|2024-12-12 20:01:10||146.54||146.54||146.54||146.54|42
1734033760000|2024-12-12 20:02:40||146.59||146.59||146.59||146.59|0
1734033800000|2024-12-12 20:03:20||146.54||146.54||146.54||146.54|7
1734033940000|2024-12-12 20:05:40||146.59||146.59||146.59||146.59|43
1734034010000|2024-12-12 20:06:50|||||||||2
1734034020000|2024-12-12 20:07:00|146.72||146.72||146.72||146.72||8
1734034080000|2024-12-12 20:08:00||146.64||146.64||146.64||146.64|0
1734034110000|2024-12-12 20:08:30||146.59||146.59||146.59||146.59|6
1734034320000|2024-12-12 20:12:00||146.64||146.64||146.64||146.64|0
1734034340000|2024-12-12 20:12:20||146.59||146.59||146.59||146.59|3
1734034350000|2024-12-12 20:12:30|146.67||146.67||146.67||146.67||0
1734034440000|2024-12-12 20:14:00|146.72||146.72||146.72||146.72||9
1734034500000|2024-12-12 20:15:00||146.64||146.59||146.64||146.59|0
1734034530000|2024-12-12 20:15:30||146.64||146.64||146.64||146.64|0
1734034560000|2024-12-12 20:16:00||146.59||146.59||146.59||146.59|1
1734034650000|2024-12-12 20:17:30||146.64||146.64||146.64||146.64|0
1734034670000|2024-12-12 20:17:50|||||||||42
1734034680000|2024-12-12 20:18:00|146.77||146.77||146.77||146.77||5
1734034700000|2024-12-12 20:18:20||146.69||146.69||146.69||146.69|0
1734034710000|2024-12-12 20:18:30||146.64||146.64||146.64||146.64|0
1734034770000|2024-12-12 20:19:30|146.72||146.72||146.72||146.72||0
1734034800000|2024-12-12 20:20:00||146.59||146.59||146.59||146.59|22
1734034840000|2024-12-12 20:20:40||146.64||146.64||146.64||146.64|0
1734034900000|2024-12-12 20:21:40||146.59||146.59||146.59||146.59|0
1734034920000|2024-12-12 20:22:00||146.64||146.64||146.64||146.64|0
1734035100000|2024-12-12 20:25:00|||||||||45
1734035320000|2024-12-12 20:28:40||146.59||146.59||146.59||146.59|3
1734035340000|2024-12-12 20:29:00||146.64||146.64||146.64||146.64|0
1734035780000|2024-12-12 20:36:20|146.77||146.77||146.77||146.77||7
1734035800000|2024-12-12 20:36:40||146.69||146.69||146.69||146.69|0
1734035940000|2024-12-12 20:39:00||146.64||146.64||146.64||146.64|7
1734035960000|2024-12-12 20:39:20|146.72||146.72||146.72||146.72||0
1734036000000|2024-12-12 20:40:00|146.77||146.77||146.77||146.77||29
1734036010000|2024-12-12 20:40:10|146.72||146.77||146.77||146.72||0
1734036040000|2024-12-12 20:40:40||146.69||146.69||146.69||146.69|0
1734036220000|2024-12-12 20:43:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1734036230000|2024-12-12 20:43:50|146.77||146.77||146.77||146.77||0
1734036240000|2024-12-12 20:44:00||146.69||146.69||146.69||146.69|0
1734036300000|2024-12-12 20:45:00||146.64||146.69||146.69||146.64|0
1734036360000|2024-12-12 20:46:00||146.64||146.64||146.64||146.64|21
1734036410000|2024-12-12 20:46:50||146.69||146.69||146.69||146.69|30
1734036440000|2024-12-12 20:47:20|||||||||2
1734036460000|2024-12-12 20:47:40|||||||||6
1734036470000|2024-12-12 20:47:50|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|8
1734036480000|2024-12-12 20:48:00|146.77||146.77||146.77||146.77||6
1734036620000|2024-12-12 20:50:20||146.69||146.69||146.69||146.69|0
1734036650000|2024-12-12 20:50:50||146.64||146.64||146.64||146.64|19
1734036660000|2024-12-12 20:51:00|||||||||2
1734036680000|2024-12-12 20:51:20|146.72||146.72||146.72||146.72||0
1734036690000|2024-12-12 20:51:30||146.59||146.59||146.59||146.59|18
1734036720000|2024-12-12 20:52:00|146.67||146.67||146.67||146.67||24
1734036760000|2024-12-12 20:52:40|146.72||146.72||146.72||146.72||16
1734036780000|2024-12-12 20:53:00||146.64||146.64||146.64||146.64|0
1734036880000|2024-12-12 20:54:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|63
1734036910000|2024-12-12 20:55:10||146.54||146.54||146.54||146.54|70
1734036920000|2024-12-12 20:55:20|146.62||146.67||146.67||146.62||12
1734036960000|2024-12-12 20:56:00|146.62||146.67||146.67||146.62||0
1734036970000|2024-12-12 20:56:10|146.62||146.67||146.67||146.62||0
1734036980000|2024-12-12 20:56:20|146.62||146.62||146.62||146.62||0
1734037020000|2024-12-12 20:57:00||146.49||146.49||146.49||146.49|34
1734037040000|2024-12-12 20:57:20||146.54||146.54||146.54||146.49|0
1734037080000|2024-12-12 20:58:00|||||||||1
1734037140000|2024-12-12 20:59:00||146.49||146.54||146.54||146.49|25
1734037150000|2024-12-12 20:59:10|||||||||16
1734037180000|2024-12-12 20:59:40||146.49||146.54||146.54||146.49|1
1734037190000|2024-12-12 20:59:50||146.49||146.49||146.49||146.49|0
1734073290000|2024-12-13 07:01:30|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|0
1734073300000|2024-12-13 07:01:40|||||||||11
1734073310000|2024-12-13 07:01:50|146.77||146.77||146.77||146.77||0
1734073330000|2024-12-13 07:02:10|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|1
1734073450000|2024-12-13 07:04:10|146.67|146.54|146.67|146.54|146.67|146.54|146.67|146.54|0
1734073790000|2024-12-13 07:09:50|146.72|146.59|146.72|146.64|146.72|146.64|146.72|146.59|1
1734073800000|2024-12-13 07:10:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|6
1734073820000|2024-12-13 07:10:20||146.54||146.54||146.59||146.54|1
1734074030000|2024-12-13 07:13:50||146.59||146.54||146.59||146.54|6
1734074050000|2024-12-13 07:14:10|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|0
1734074070000|2024-12-13 07:14:30||146.64||146.59||146.64||146.59|11
1734074150000|2024-12-13 07:15:50|146.67||146.67||146.67||146.67||0
1734074190000|2024-12-13 07:16:30||146.54||146.54||146.54||146.54|1
1734074250000|2024-12-13 07:17:30|146.72|146.59|146.72|146.59|146.72|146.59|146.72|146.59|0
1734074260000|2024-12-13 07:17:40|146.67||146.67||146.67||146.67||0
1734074270000|2024-12-13 07:17:50|146.72||146.72||146.72||146.72||0
1734074390000|2024-12-13 07:19:50|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|0
1734074410000|2024-12-13 07:20:10|146.72||146.77||146.77||146.72||0
1734074560000|2024-12-13 07:22:40||146.69||146.69||146.69||146.69|0
1734074580000|2024-12-13 07:23:00|146.82||146.82||146.82||146.82||0
1734074600000|2024-12-13 07:23:20|146.77||146.77||146.77||146.77||0
1734074640000|2024-12-13 07:24:00|146.82||146.82||146.82||146.82||0
1734074650000|2024-12-13 07:24:10|146.77||146.82||146.82||146.77||0
1734074720000|2024-12-13 07:25:20|||||||||5461
1734074790000|2024-12-13 07:26:30|146.87|146.74|146.87|146.74|146.87|146.74|146.87|146.74|0
1734074830000|2024-12-13 07:27:10|146.92|146.79|146.92|146.79|146.92|146.79|146.92|146.79|0
1734074860000|2024-12-13 07:27:40||146.84||146.84||146.84||146.84|0
1734074870000|2024-12-13 07:27:50||146.79||146.79||146.79||146.79|9
1734074880000|2024-12-13 07:28:00||146.84||146.79||146.84||146.79|8
1734074890000|2024-12-13 07:28:10|146.87|146.74|146.87|146.79|146.87|146.79|146.87|146.74|0
1734074920000|2024-12-13 07:28:40|146.92||146.92||146.92||146.92||0
1734074980000|2024-12-13 07:29:40|||||||||261
1734075000000|2024-12-13 07:30:00|146.97|146.84|146.97|146.89|146.97|146.89|146.97|146.84|0
1734075030000|2024-12-13 07:30:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|13
1734075040000|2024-12-13 07:30:40|146.97||146.97||146.97||146.97||0
1734075050000|2024-12-13 07:30:50|146.92||146.92||146.92||146.92||0
1734075060000|2024-12-13 07:31:00|146.97||146.97||146.97||146.97||0
1734075070000|2024-12-13 07:31:10|146.92||146.92||146.97||146.92||0
1734075080000|2024-12-13 07:31:20|146.97||146.97||146.97||146.97||0
1734075120000|2024-12-13 07:32:00||146.89||146.89||146.89||146.89|0
1734075130000|2024-12-13 07:32:10||146.84||146.84||146.84||146.84|0
1734075160000|2024-12-13 07:32:40|146.92||146.92||146.92||146.92||52
1734075210000|2024-12-13 07:33:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|50
1734075270000|2024-12-13 07:34:30||146.74||146.74||146.74||146.74|13
1734075290000|2024-12-13 07:34:50||146.79||146.79||146.79||146.79|0
1734075300000|2024-12-13 07:35:00|146.92||146.92||146.92||146.92||0
1734075330000|2024-12-13 07:35:30|146.87||146.92||146.92||146.87||0
1734075340000|2024-12-13 07:35:40|146.87||146.92||146.92||146.87||0
1734075410000|2024-12-13 07:36:50|146.87||146.87||146.87||146.87||0
1734075480000|2024-12-13 07:38:00||146.74||146.74||146.74||146.74|0
1734075640000|2024-12-13 07:40:40|146.82|146.69|146.82|146.69|146.82|146.69|146.82|146.69|0
1734075680000|2024-12-13 07:41:20|146.77|146.64|146.77|146.64|146.77|146.64|146.77|146.64|2
1734075880000|2024-12-13 07:44:40|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|33
1734075890000|2024-12-13 07:44:50|146.87||146.87||146.87||146.87||4
1734075920000|2024-12-13 07:45:20|146.82||146.82||146.82||146.82||0
1734075930000|2024-12-13 07:45:30|146.87||146.87||146.87||146.87||0
1734075940000|2024-12-13 07:45:40|||||||||10
1734075960000|2024-12-13 07:46:00|||||||||5
1734075970000|2024-12-13 07:46:10|146.82||146.82||146.82||146.82||0
1734075980000|2024-12-13 07:46:20|||||||||13
1734076010000|2024-12-13 07:46:50||146.69||146.69||146.69||146.69|4
1734076020000|2024-12-13 07:47:00|||||||||14
1734076050000|2024-12-13 07:47:30|146.77||146.77||146.77||146.77||0
1734076060000|2024-12-13 07:47:40|146.82||146.82||146.82||146.82||13
1734076100000|2024-12-13 07:48:20|||||||||14
1734076120000|2024-12-13 07:48:40|146.77||146.77||146.77||146.77||0
1734076140000|2024-12-13 07:49:00|146.82||146.82||146.82||146.82||10
1734076150000|2024-12-13 07:49:10|||||||||4
1734076160000|2024-12-13 07:49:20||146.74||146.69||146.74||146.69|2
1734076170000|2024-12-13 07:49:30||146.74||146.74||146.74||146.74|9
1734076190000|2024-12-13 07:49:50|||||||||4
1734076200000|2024-12-13 07:50:00|146.87||146.87||146.87||146.87||21
1734076210000|2024-12-13 07:50:10|||||||||10
1734076220000|2024-12-13 07:50:20||146.79||146.79||146.79||146.79|4
1734076230000|2024-12-13 07:50:30|146.92||146.92||146.92||146.92||6
1734076250000|2024-12-13 07:50:50|||||||||9
1734076270000|2024-12-13 07:51:10|||||||||4
1734076290000|2024-12-13 07:51:30|||||||||10
1734076310000|2024-12-13 07:51:50|||||||||4
1734076330000|2024-12-13 07:52:10|||||||||10
1734076340000|2024-12-13 07:52:20|||||||||4
1734076360000|2024-12-13 07:52:40|146.97|146.84|146.97|146.84|146.97|146.84|146.97|146.84|7
1734076370000|2024-12-13 07:52:50|||||||||9
1734076380000|2024-12-13 07:53:00|||||||||4
1734076390000|2024-12-13 07:53:10||146.89||146.89||146.89||146.89|0
1734076410000|2024-12-13 07:53:30|||||||||10
1734076440000|2024-12-13 07:54:00|||||||||4
1734076460000|2024-12-13 07:54:20|||||||||9
1734076480000|2024-12-13 07:54:40|||||||||4
1734076500000|2024-12-13 07:55:00|||||||||34
1734076510000|2024-12-13 07:55:10|||||||||16
1734076520000|2024-12-13 07:55:20|146.92|146.79|146.87|146.79|146.92|146.79|146.87|146.79|61
1734076540000|2024-12-13 07:55:40||146.74||146.74||146.74||146.74|0
1734076560000|2024-12-13 07:56:00|146.92|146.79|146.92|146.84|146.92|146.84|146.92|146.79|15
1734076600000|2024-12-13 07:56:40||146.79||146.84||146.84||146.79|0
1734076610000|2024-12-13 07:56:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|0
1734076620000|2024-12-13 07:57:00|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|129
1734076640000|2024-12-13 07:57:20||147.04||147.04||147.04||147.04|0
1734076650000|2024-12-13 07:57:30||146.99||146.99||146.99||146.99|5
1734076660000|2024-12-13 07:57:40|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|20
1734076670000|2024-12-13 07:57:50|||||||||24
1734076680000|2024-12-13 07:58:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|25
1734076710000|2024-12-13 07:58:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|23
1734076720000|2024-12-13 07:58:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|15
1734076750000|2024-12-13 07:59:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|104
1734076760000|2024-12-13 07:59:20||146.89||146.89||146.89||146.89|0
1734076770000|2024-12-13 07:59:30|146.97|146.79|146.87|146.79|146.97|146.79|146.87|146.79|93
1734076780000|2024-12-13 07:59:40|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|32
1734076790000|2024-12-13 07:59:50|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|60
1734076800000|2024-12-13 08:00:00|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|120
1734076810000|2024-12-13 08:00:10|147.02|146.84|147.02|146.94|147.02|146.94|146.92|146.84|138
1734076820000|2024-12-13 08:00:20|147.07|146.99|147.22|147.14|147.22|147.14|147.07|146.99|227
1734076830000|2024-12-13 08:00:30|147.17|147.09|147.27|147.14|147.27|147.14|147.17|147.04|124
1734076840000|2024-12-13 08:00:40|147.32|147.19|147.32|147.24|147.32|147.24|147.32|147.14|56
1734076850000|2024-12-13 08:00:50|147.37|147.19|147.27|147.19|147.37|147.19|147.27|147.19|3096
1734076860000|2024-12-13 08:01:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|82
1734076870000|2024-12-13 08:01:10|147.22|147.14|147.17|147.09|147.27|147.14|147.17|147.09|308
1734076880000|2024-12-13 08:01:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|27
1734076890000|2024-12-13 08:01:30||147.09||147.14||147.14||147.09|27
1734076900000|2024-12-13 08:01:40|147.27||147.22||147.27||147.22||28
1734076910000|2024-12-13 08:01:50|||||||||13
1734076920000|2024-12-13 08:02:00|147.27|147.09|147.27|147.19|147.27|147.19|147.27|147.09|52
1734076930000|2024-12-13 08:02:10||147.14||147.19||147.19||147.14|12
1734076940000|2024-12-13 08:02:20|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|61
1734076950000|2024-12-13 08:02:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|76
1734076960000|2024-12-13 08:02:40|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|25
1734076970000|2024-12-13 08:02:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|113
1734076980000|2024-12-13 08:03:00|147.37|147.19|147.32|147.24|147.37|147.24|147.32|147.19|20
1734076990000|2024-12-13 08:03:10|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|42
1734077000000|2024-12-13 08:03:20|147.37||147.37||147.37||147.32||40
1734077010000|2024-12-13 08:03:30|147.32|147.29|147.37|147.29|147.42|147.34|147.32|147.29|207
1734077020000|2024-12-13 08:03:40|147.42|147.24|147.37|147.24|147.42|147.24|147.37|147.24|53
1734077030000|2024-12-13 08:03:50||147.29||147.29||147.29||147.29|18
1734077040000|2024-12-13 08:04:00|||||||||29
1734077050000|2024-12-13 08:04:10|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.29|27
1734077060000|2024-12-13 08:04:20|147.42|147.39|147.47|147.34|147.47|147.39|147.42|147.34|35
1734077070000|2024-12-13 08:04:30|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.34|25
1734077080000|2024-12-13 08:04:40|||||||||37
1734077090000|2024-12-13 08:04:50|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|39
1734077100000|2024-12-13 08:05:00|147.52|147.44|147.62|147.54|147.62|147.54|147.52|147.44|73
1734077110000|2024-12-13 08:05:10|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|72
1734077120000|2024-12-13 08:05:20|147.77|147.59|147.77|147.69|147.77|147.69|147.72|147.59|523
1734077130000|2024-12-13 08:05:30|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|17
1734077140000|2024-12-13 08:05:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|41
1734077150000|2024-12-13 08:05:50|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|157
1734077160000|2024-12-13 08:06:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|30
1734077170000|2024-12-13 08:06:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|18
1734077180000|2024-12-13 08:06:20|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|483
1734077190000|2024-12-13 08:06:30|||||||||124
1734077200000|2024-12-13 08:06:40|||||||||18
1734077210000|2024-12-13 08:06:50|||||||||80
1734077220000|2024-12-13 08:07:00|147.72|147.64|147.67|147.54|147.72|147.64|147.62|147.54|54
1734077230000|2024-12-13 08:07:10|147.62|147.59|147.72|147.64|147.72|147.64|147.62|147.59|36
1734077240000|2024-12-13 08:07:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|21
1734077250000|2024-12-13 08:07:30|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|27
1734077260000|2024-12-13 08:07:40|147.82|147.74|147.77|147.64|147.82|147.74|147.72|147.64|89
1734077270000|2024-12-13 08:07:50||147.69||147.69||147.69||147.64|12
1734077280000|2024-12-13 08:08:00|||||||||27
1734077290000|2024-12-13 08:08:10|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|27
1734077300000|2024-12-13 08:08:20|147.77||147.77||147.77||147.77||16
1734077310000|2024-12-13 08:08:30|||||||||20
1734077320000|2024-12-13 08:08:40|147.82|147.74|147.87|147.74|147.87|147.79|147.82|147.74|40
1734077330000|2024-12-13 08:08:50|147.82||147.82||147.82||147.82||18
1734077340000|2024-12-13 08:09:00|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|28
1734077350000|2024-12-13 08:09:10||147.69||147.74||147.74||147.69|27
1734077360000|2024-12-13 08:09:20|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|23
1734077370000|2024-12-13 08:09:30||147.69||147.69||147.74||147.69|19
1734077380000|2024-12-13 08:09:40|147.77|147.74|147.77|147.69|147.77|147.74|147.77|147.69|15
1734077390000|2024-12-13 08:09:50|||||||||15
1734077400000|2024-12-13 08:10:00|||||||||81
1734077410000|2024-12-13 08:10:10|||||||||11
1734077420000|2024-12-13 08:10:20|147.82|147.74|147.77|147.69|147.87|147.74|147.77|147.69|634
1734077430000|2024-12-13 08:10:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|21
1734077440000|2024-12-13 08:10:40|147.87|147.69|147.87|147.79|147.87|147.79|147.87|147.69|29
1734077450000|2024-12-13 08:10:50|147.82|147.74|147.87|147.74|147.87|147.79|147.82|147.74|29
1734077460000|2024-12-13 08:11:00|147.82|147.79|147.77|147.69|147.82|147.79|147.77|147.69|523
1734077470000|2024-12-13 08:11:10|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.69|33
1734077480000|2024-12-13 08:11:20|147.87||147.82||147.87||147.82||26
1734077490000|2024-12-13 08:11:30|||||||||3
1734077500000|2024-12-13 08:11:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|53
1734077510000|2024-12-13 08:11:50||147.74||147.74||147.79||147.74|35
1734077520000|2024-12-13 08:12:00|147.82|147.69|147.82|147.69|147.87|147.74|147.77|147.69|53
1734077530000|2024-12-13 08:12:10|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.69|16
1734077540000|2024-12-13 08:12:20|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|24
1734077550000|2024-12-13 08:12:30|147.82|147.64|147.77|147.69|147.82|147.69|147.72|147.64|471
1734077560000|2024-12-13 08:12:40|||||||||16
1734077570000|2024-12-13 08:12:50|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|177
1734077580000|2024-12-13 08:13:00|147.67||147.67||147.67||147.67||21
1734077590000|2024-12-13 08:13:10|||||||||15
1734077600000|2024-12-13 08:13:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|140
1734077610000|2024-12-13 08:13:30|||||||||17
1734077620000|2024-12-13 08:13:40|147.67||147.62||147.67||147.62||29
1734077630000|2024-12-13 08:13:50|||||||||34
1734077640000|2024-12-13 08:14:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|30
1734077650000|2024-12-13 08:14:10|147.57|147.44|147.57|147.44|147.57|147.44|147.57|147.44|28
1734077660000|2024-12-13 08:14:20|||||||||8
1734077670000|2024-12-13 08:14:30|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|80
1734077680000|2024-12-13 08:14:40|||||||||11
1734077690000|2024-12-13 08:14:50|||||||||16
1734077700000|2024-12-13 08:15:00|147.62|147.54|147.62|147.54|147.67|147.59|147.62|147.54|105
1734077710000|2024-12-13 08:15:10|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|34
1734077720000|2024-12-13 08:15:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|27
1734077730000|2024-12-13 08:15:30|||||||||7
1734077740000|2024-12-13 08:15:40|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|37
1734077750000|2024-12-13 08:15:50||147.54||147.49||147.54||147.49|17
1734077760000|2024-12-13 08:16:00|147.57|147.44|147.62|147.54|147.62|147.54|147.57|147.44|24
1734077770000|2024-12-13 08:16:10||147.49||147.54||147.54||147.49|12
1734077780000|2024-12-13 08:16:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|25
1734077790000|2024-12-13 08:16:30|147.52|147.44|147.52|147.39|147.57|147.49|147.52|147.39|16
1734077800000|2024-12-13 08:16:40||147.44||147.44||147.44||147.44|16
1734077810000|2024-12-13 08:16:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|29
1734077820000|2024-12-13 08:17:00|147.52|147.49|147.52|147.44|147.57|147.49|147.52|147.44|17
1734077830000|2024-12-13 08:17:10|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|24
1734077840000|2024-12-13 08:17:20|147.57||147.52||147.57||147.52||26
1734077850000|2024-12-13 08:17:30|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|106
1734077860000|2024-12-13 08:17:40|||||||||9
1734077870000|2024-12-13 08:17:50|||||||||18
1734077880000|2024-12-13 08:18:00|||||||||26
1734077890000|2024-12-13 08:18:10|||||||||182
1734077900000|2024-12-13 08:18:20|||||||||2
1734077910000|2024-12-13 08:18:30|||||||||88
1734077920000|2024-12-13 08:18:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|128
1734077930000|2024-12-13 08:18:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|20
1734077940000|2024-12-13 08:19:00|||||||||18
1734077950000|2024-12-13 08:19:10|||||||||15
1734077960000|2024-12-13 08:19:20||147.54||147.59||147.59||147.54|16
1734077970000|2024-12-13 08:19:30||147.54||147.59||147.59||147.54|10
1734077980000|2024-12-13 08:19:40|||||||||8
1734077990000|2024-12-13 08:19:50|||||||||16
1734078000000|2024-12-13 08:20:00|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|62
1734078010000|2024-12-13 08:20:10|147.77|147.59|147.72|147.64|147.77|147.64|147.72|147.59|12
1734078020000|2024-12-13 08:20:20||147.59||147.64||147.64||147.59|7
1734078030000|2024-12-13 08:20:30||147.59||147.64||147.64||147.59|18
1734078040000|2024-12-13 08:20:40|||||||||14
1734078050000|2024-12-13 08:20:50|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|28
1734078060000|2024-12-13 08:21:00|147.77|147.59|147.77|147.69|147.77|147.69|147.77|147.59|131
1734078070000|2024-12-13 08:21:10|||||||||27
1734078080000|2024-12-13 08:21:20|||||||||111
1734078090000|2024-12-13 08:21:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.69|34
1734078100000|2024-12-13 08:21:40||147.69||147.69||147.74||147.69|11
1734078110000|2024-12-13 08:21:50|147.77||147.77||147.77||147.77||112
1734078120000|2024-12-13 08:22:00|147.72|147.64|147.72|147.64|147.72|147.69|147.72|147.59|17
1734078130000|2024-12-13 08:22:10|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|222
1734078140000|2024-12-13 08:22:20||147.69||147.69||147.69||147.64|10
1734078150000|2024-12-13 08:22:30|||||||||13
1734078160000|2024-12-13 08:22:40|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|120
1734078170000|2024-12-13 08:22:50||147.74||147.74||147.74||147.69|13
1734078180000|2024-12-13 08:23:00|147.77|147.69|147.82|147.69|147.82|147.74|147.77|147.69|32
1734078190000|2024-12-13 08:23:10|147.77|147.74|147.77|147.69|147.82|147.74|147.77|147.69|15
1734078200000|2024-12-13 08:23:20|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.74|9
1734078210000|2024-12-13 08:23:30|||||||||13
1734078220000|2024-12-13 08:23:40|147.87|147.69|147.87|147.79|147.87|147.79|147.87|147.69|137
1734078230000|2024-12-13 08:23:50|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|18
1734078240000|2024-12-13 08:24:00|147.82|147.79|147.87|147.74|147.87|147.79|147.82|147.74|15
1734078250000|2024-12-13 08:24:10|147.82|147.79|147.82|147.74|147.87|147.79|147.82|147.74|11
1734078260000|2024-12-13 08:24:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|113
1734078270000|2024-12-13 08:24:30||147.74||147.79||147.79||147.74|4
1734078280000|2024-12-13 08:24:40|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|59
1734078290000|2024-12-13 08:24:50|147.92||147.87||147.92||147.87||239
1734078300000|2024-12-13 08:25:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|88
1734078310000|2024-12-13 08:25:10||147.69||147.74||147.74||147.69|13
1734078320000|2024-12-13 08:25:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|152
1734078330000|2024-12-13 08:25:30|||||||||10
1734078340000|2024-12-13 08:25:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|36
1734078350000|2024-12-13 08:25:50|||||||||14
1734078360000|2024-12-13 08:26:00|147.87|147.79|147.92|147.79|147.92|147.84|147.87|147.79|183
1734078370000|2024-12-13 08:26:10|147.97|147.84|147.97|147.89|147.97|147.89|147.97|147.84|18
1734078380000|2024-12-13 08:26:20||147.84||147.84||147.84||147.84|14
1734078390000|2024-12-13 08:26:30|148.02|147.89|148.02|147.94|148.02|147.94|148.02|147.89|46
1734078400000|2024-12-13 08:26:40||147.89||147.89||147.89||147.89|19
1734078410000|2024-12-13 08:26:50|147.97||147.97||148.02||147.97||9
1734078420000|2024-12-13 08:27:00||147.84||147.89||147.89||147.84|26
1734078430000|2024-12-13 08:27:10|147.92|147.84|147.97|147.84|147.97|147.84|147.92|147.84|75
1734078440000|2024-12-13 08:27:20||147.89||147.89||147.89||147.89|6
1734078450000|2024-12-13 08:27:30|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|250
1734078460000|2024-12-13 08:27:40|147.97|147.89|147.97|147.84|147.97|147.89|147.92|147.84|125
1734078470000|2024-12-13 08:27:50|147.92|147.79|147.92|147.84|147.92|147.84|147.92|147.79|23
1734078480000|2024-12-13 08:28:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|24
1734078490000|2024-12-13 08:28:10|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|15
1734078500000|2024-12-13 08:28:20|||||||||13
1734078510000|2024-12-13 08:28:30||147.74||147.79||147.79||147.74|16
1734078520000|2024-12-13 08:28:40|147.82|147.74|147.82|147.74|147.82|147.79|147.82|147.74|14
1734078530000|2024-12-13 08:28:50|147.87||147.82||147.87||147.82||25
1734078540000|2024-12-13 08:29:00|147.87||147.82||147.87||147.82||10
1734078550000|2024-12-13 08:29:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|22
1734078560000|2024-12-13 08:29:20|||||||||12
1734078570000|2024-12-13 08:29:30|147.82||147.77||147.82||147.77||40
1734078580000|2024-12-13 08:29:40|147.82|147.64|147.72|147.64|147.82|147.64|147.72|147.64|12
1734078590000|2024-12-13 08:29:50||147.59||147.59||147.59||147.59|18
1734078600000|2024-12-13 08:30:00|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|14
1734078610000|2024-12-13 08:30:10|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|97
1734078620000|2024-12-13 08:30:20|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|17
1734078630000|2024-12-13 08:30:30|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|53
1734078640000|2024-12-13 08:30:40|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|26
1734078650000|2024-12-13 08:30:50|||||||||20
1734078660000|2024-12-13 08:31:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|12
1734078670000|2024-12-13 08:31:10|147.77|147.69|147.72|147.64|147.77|147.74|147.72|147.64|27
1734078680000|2024-12-13 08:31:20|147.77||147.72||147.77||147.72||124
1734078690000|2024-12-13 08:31:30|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|18
1734078700000|2024-12-13 08:31:40|147.72|147.69|147.72|147.64|147.72|147.69|147.72|147.64|13
1734078710000|2024-12-13 08:31:50|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.69|31
1734078720000|2024-12-13 08:32:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|11
1734078730000|2024-12-13 08:32:10||147.59||147.64||147.64||147.59|38
1734078740000|2024-12-13 08:32:20|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|75
1734078750000|2024-12-13 08:32:30||147.64||147.59||147.64||147.59|42
1734078760000|2024-12-13 08:32:40||147.64||147.64||147.64||147.59|1020
1734078770000|2024-12-13 08:32:50|||||||||1140
1734078780000|2024-12-13 08:33:00|||||||||10
1734078790000|2024-12-13 08:33:10||147.59||147.64||147.64||147.59|110
1734078800000|2024-12-13 08:33:20||147.59||147.59||147.59||147.59|66
1734078810000|2024-12-13 08:33:30||147.64||147.64||147.64||147.64|7
1734078820000|2024-12-13 08:33:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|22
1734078830000|2024-12-13 08:33:50|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|112
1734078840000|2024-12-13 08:34:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|22
1734078850000|2024-12-13 08:34:10|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|50
1734078860000|2024-12-13 08:34:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|89
1734078870000|2024-12-13 08:34:30|147.62||147.57||147.62||147.57||93
1734078880000|2024-12-13 08:34:40|||||||||12
1734078890000|2024-12-13 08:34:50|||||||||10
1734078900000|2024-12-13 08:35:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|98
1734078910000|2024-12-13 08:35:10|||||||||11
1734078920000|2024-12-13 08:35:20|||||||||24
1734078930000|2024-12-13 08:35:30|147.62||147.57||147.62||147.57||34
1734078940000|2024-12-13 08:35:40|||||||||13
1734078950000|2024-12-13 08:35:50|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|42
1734078960000|2024-12-13 08:36:00|||||||||12
1734078970000|2024-12-13 08:36:10|||||||||9
1734078980000|2024-12-13 08:36:20|||||||||15
1734078990000|2024-12-13 08:36:30|||||||||9
1734079000000|2024-12-13 08:36:40|||||||||7
1734079010000|2024-12-13 08:36:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|55
1734079020000|2024-12-13 08:37:00|||||||||6
1734079030000|2024-12-13 08:37:10|||||||||17
1734079040000|2024-12-13 08:37:20|||||||||10
1734079050000|2024-12-13 08:37:30|||||||||9
1734079060000|2024-12-13 08:37:40|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|77
1734079070000|2024-12-13 08:37:50|||||||||5
1734079080000|2024-12-13 08:38:00||147.44||147.49||147.49||147.44|19
1734079090000|2024-12-13 08:38:10|||||||||9
1734079100000|2024-12-13 08:38:20|||||||||23
1734079110000|2024-12-13 08:38:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|106
1734079120000|2024-12-13 08:38:40|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|24
1734079130000|2024-12-13 08:38:50|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|17
1734079140000|2024-12-13 08:39:00||147.54||147.54||147.54||147.49|9
1734079150000|2024-12-13 08:39:10|||||||||11
1734079160000|2024-12-13 08:39:20|||||||||12
1734079170000|2024-12-13 08:39:30|||||||||17
1734079180000|2024-12-13 08:39:40|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|21
1734079190000|2024-12-13 08:39:50|147.62|147.59|147.62|147.54|147.67|147.59|147.62|147.54|22
1734079200000|2024-12-13 08:40:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|16
1734079210000|2024-12-13 08:40:10|||||||||7
1734079220000|2024-12-13 08:40:20|||||||||32
1734079230000|2024-12-13 08:40:30||147.54||147.54||147.59||147.54|37
1734079240000|2024-12-13 08:40:40||147.59||147.59||147.59||147.54|9
1734079250000|2024-12-13 08:40:50|||||||||13
1734079260000|2024-12-13 08:41:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|36
1734079270000|2024-12-13 08:41:10|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|70
1734079280000|2024-12-13 08:41:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.49|42
1734079290000|2024-12-13 08:41:30|||||||||10
1734079300000|2024-12-13 08:41:40||147.49||147.54||147.54||147.49|4
1734079310000|2024-12-13 08:41:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|103
1734079320000|2024-12-13 08:42:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|41
1734079330000|2024-12-13 08:42:10|147.57||147.57||147.57||147.57||6
1734079340000|2024-12-13 08:42:20|147.62||147.57||147.62||147.57||33
1734079350000|2024-12-13 08:42:30|147.62||147.57||147.62||147.57||4
1734079360000|2024-12-13 08:42:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|8
1734079370000|2024-12-13 08:42:50|147.57||147.52||147.57||147.52||63
1734079380000|2024-12-13 08:43:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|48
1734079390000|2024-12-13 08:43:10|||||||||7
1734079400000|2024-12-13 08:43:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|27
1734079410000|2024-12-13 08:43:30|||||||||11
1734079420000|2024-12-13 08:43:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|48
1734079430000|2024-12-13 08:43:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|52
1734079440000|2024-12-13 08:44:00|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|17
1734079450000|2024-12-13 08:44:10|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|20
1734079460000|2024-12-13 08:44:20||147.49||147.49||147.49||147.44|10
1734079470000|2024-12-13 08:44:30|||||||||8
1734079480000|2024-12-13 08:44:40|||||||||5
1734079490000|2024-12-13 08:44:50|||||||||7
1734079500000|2024-12-13 08:45:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|30
1734079510000|2024-12-13 08:45:10|||||||||7
1734079520000|2024-12-13 08:45:20|147.57||147.57||147.57||147.52||30
1734079530000|2024-12-13 08:45:30|147.52||147.52||147.52||147.52||554
1734079540000|2024-12-13 08:45:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|15
1734079550000|2024-12-13 08:45:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|140
1734079560000|2024-12-13 08:46:00|||||||||42
1734079570000|2024-12-13 08:46:10|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|24
1734079580000|2024-12-13 08:46:20|||||||||7
1734079590000|2024-12-13 08:46:30|147.62|147.49|147.62|147.54|147.62|147.54|147.57|147.49|180
1734079600000|2024-12-13 08:46:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|42
1734079610000|2024-12-13 08:46:50|||||||||6
1734079620000|2024-12-13 08:47:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|519
1734079630000|2024-12-13 08:47:10|||||||||7
1734079640000|2024-12-13 08:47:20|||||||||15
1734079650000|2024-12-13 08:47:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|44
1734079660000|2024-12-13 08:47:40||147.49||147.54||147.54||147.49|22
1734079670000|2024-12-13 08:47:50|||||||||8
1734079680000|2024-12-13 08:48:00|147.67||147.62||147.67||147.62||34
1734079690000|2024-12-13 08:48:10|||||||||68
1734079700000|2024-12-13 08:48:20|||||||||9
1734079710000|2024-12-13 08:48:30|||||||||2
1734079720000|2024-12-13 08:48:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|26
1734079730000|2024-12-13 08:48:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|21
1734079740000|2024-12-13 08:49:00|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|13
1734079750000|2024-12-13 08:49:10|||||||||13
1734079760000|2024-12-13 08:49:20|147.62|147.59|147.62|147.54|147.67|147.59|147.62|147.54|19
1734079770000|2024-12-13 08:49:30|||||||||5
1734079780000|2024-12-13 08:49:40|||||||||9
1734079790000|2024-12-13 08:49:50|||||||||12
1734079800000|2024-12-13 08:50:00|||||||||8
1734079810000|2024-12-13 08:50:10|||||||||7
1734079820000|2024-12-13 08:50:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|53
1734079830000|2024-12-13 08:50:30|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|18
1734079840000|2024-12-13 08:50:40|||||||||4
1734079850000|2024-12-13 08:50:50|||||||||8
1734079860000|2024-12-13 08:51:00|||||||||22
1734079870000|2024-12-13 08:51:10|147.62||147.57||147.62||147.57||36
1734079880000|2024-12-13 08:51:20|147.62||147.57||147.62||147.57||6
1734079890000|2024-12-13 08:51:30|||||||||11
1734079900000|2024-12-13 08:51:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|19
1734079910000|2024-12-13 08:51:50|147.67||147.62||147.67||147.62||30
1734079920000|2024-12-13 08:52:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|87
1734079930000|2024-12-13 08:52:10|||||||||4
1734079940000|2024-12-13 08:52:20|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|37
1734079950000|2024-12-13 08:52:30||147.44||147.44||147.49||147.44|9
1734079960000|2024-12-13 08:52:40||147.49||147.49||147.49||147.44|26
1734079970000|2024-12-13 08:52:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|16
1734079980000|2024-12-13 08:53:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|10
1734079990000|2024-12-13 08:53:10|||||||||8
1734080000000|2024-12-13 08:53:20|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|111
1734080010000|2024-12-13 08:53:30|||||||||5
1734080020000|2024-12-13 08:53:40|||||||||12
1734080030000|2024-12-13 08:53:50|||||||||4
1734080040000|2024-12-13 08:54:00|||||||||14
1734080050000|2024-12-13 08:54:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|29
1734080070000|2024-12-13 08:54:30|||||||||27
1734080080000|2024-12-13 08:54:40|||||||||7
1734080090000|2024-12-13 08:54:50|147.72||147.72||147.72||147.72||35
1734080100000|2024-12-13 08:55:00|147.67|147.64|147.67|147.59|147.72|147.64|147.67|147.59|8
1734080110000|2024-12-13 08:55:10|||||||||5
1734080120000|2024-12-13 08:55:20|||||||||6
1734080130000|2024-12-13 08:55:30|||||||||11
1734080140000|2024-12-13 08:55:40|||||||||6
1734080150000|2024-12-13 08:55:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|79
1734080160000|2024-12-13 08:56:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.59|40
1734080170000|2024-12-13 08:56:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|37
1734080180000|2024-12-13 08:56:20|||||||||7
1734080190000|2024-12-13 08:56:30|||||||||6
1734080200000|2024-12-13 08:56:40|||||||||8
1734080210000|2024-12-13 08:56:50|||||||||7
1734080220000|2024-12-13 08:57:00|||||||||9
1734080230000|2024-12-13 08:57:10|||||||||6
1734080240000|2024-12-13 08:57:20|||||||||16
1734080250000|2024-12-13 08:57:30|||||||||5
1734080260000|2024-12-13 08:57:40|||||||||8
1734080270000|2024-12-13 08:57:50|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|34
1734080280000|2024-12-13 08:58:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|10
1734080290000|2024-12-13 08:58:10||147.49||147.49||147.54||147.49|13
1734080300000|2024-12-13 08:58:20|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|6
1734080310000|2024-12-13 08:58:30|||||||||40
1734080320000|2024-12-13 08:58:40|||||||||18
1734080330000|2024-12-13 08:58:50|||||||||1841
1734080340000|2024-12-13 08:59:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1860
1734080350000|2024-12-13 08:59:10|||||||||24
1734080360000|2024-12-13 08:59:20|||||||||34
1734080370000|2024-12-13 08:59:30|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|32
1734080380000|2024-12-13 08:59:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|12
1734080390000|2024-12-13 08:59:50|||||||||5
1734080400000|2024-12-13 09:00:00|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|44
1734080410000|2024-12-13 09:00:10|147.57||147.57||147.57||147.57||7
1734080420000|2024-12-13 09:00:20|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|13
1734080430000|2024-12-13 09:00:30|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|12
1734080440000|2024-12-13 09:00:40|147.62||147.62||147.62||147.57||37
1734080450000|2024-12-13 09:00:50|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|10
1734080460000|2024-12-13 09:01:00|||||||||15
1734080470000|2024-12-13 09:01:10|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|32
1734080480000|2024-12-13 09:01:20||147.49||147.49||147.49||147.49|17
1734080490000|2024-12-13 09:01:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|43
1734080500000|2024-12-13 09:01:40|||||||||4325
1734080510000|2024-12-13 09:01:50|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|4698
1734080520000|2024-12-13 09:02:00|147.62|147.59|147.67|147.54|147.67|147.59|147.62|147.54|228
1734080530000|2024-12-13 09:02:10||147.59||147.59||147.59||147.54|24
1734080540000|2024-12-13 09:02:20||147.54||147.59||147.59||147.54|11
1734080550000|2024-12-13 09:02:30|||||||||12
1734080560000|2024-12-13 09:02:40|||||||||10
1734080570000|2024-12-13 09:02:50|||||||||10
1734080580000|2024-12-13 09:03:00|||||||||11
1734080590000|2024-12-13 09:03:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|44
1734080600000|2024-12-13 09:03:20|||||||||13
1734080610000|2024-12-13 09:03:30|||||||||10
1734080620000|2024-12-13 09:03:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|39
1734080630000|2024-12-13 09:03:50|||||||||10
1734080640000|2024-12-13 09:04:00|||||||||9
1734080650000|2024-12-13 09:04:10|||||||||77
1734080660000|2024-12-13 09:04:20|||||||||12
1734080670000|2024-12-13 09:04:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|11
1734080680000|2024-12-13 09:04:40|||||||||10
1734080690000|2024-12-13 09:04:50|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|46
1734080700000|2024-12-13 09:05:00||147.64||147.64||147.64||147.64|11
1734080710000|2024-12-13 09:05:10|||||||||7
1734080720000|2024-12-13 09:05:20|||||||||39
1734080730000|2024-12-13 09:05:30|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|27
1734080740000|2024-12-13 09:05:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|12
1734080750000|2024-12-13 09:05:50|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|17
1734080760000|2024-12-13 09:06:00|||||||||54
1734080770000|2024-12-13 09:06:10|||||||||6
1734080780000|2024-12-13 09:06:20|||||||||10
1734080790000|2024-12-13 09:06:30|||||||||10
1734080800000|2024-12-13 09:06:40|||||||||18
1734080810000|2024-12-13 09:06:50|||||||||3
1734080820000|2024-12-13 09:07:00|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|20
1734080830000|2024-12-13 09:07:10||147.64||147.64||147.64||147.64|7
1734080840000|2024-12-13 09:07:20|||||||||4
1734080850000|2024-12-13 09:07:30|||||||||21
1734080860000|2024-12-13 09:07:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|75
1734080870000|2024-12-13 09:07:50|||||||||15
1734080880000|2024-12-13 09:08:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|199
1734080890000|2024-12-13 09:08:10|||||||||8
1734080900000|2024-12-13 09:08:20|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|58
1734080910000|2024-12-13 09:08:30|147.67||147.67||147.67||147.67||18
1734080920000|2024-12-13 09:08:40|147.72||147.67||147.72||147.67||33
1734080930000|2024-12-13 09:08:50|147.72||147.67||147.72||147.67||9
1734080940000|2024-12-13 09:09:00|||||||||10
1734080950000|2024-12-13 09:09:10|||||||||12
1734080960000|2024-12-13 09:09:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.59|35
1734080970000|2024-12-13 09:09:30|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|18
1734080980000|2024-12-13 09:09:40|147.67|147.64|147.72|147.59|147.72|147.64|147.67|147.59|12
1734080990000|2024-12-13 09:09:50|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|10
1734081000000|2024-12-13 09:10:00|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|7032
1734081010000|2024-12-13 09:10:10|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|7266
1734081020000|2024-12-13 09:10:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|484
1734081030000|2024-12-13 09:10:30|||||||||41
1734081040000|2024-12-13 09:10:40||147.64||147.69||147.69||147.64|150
1734081050000|2024-12-13 09:10:50|||||||||12
1734081060000|2024-12-13 09:11:00|||||||||11
1734081070000|2024-12-13 09:11:10|||||||||23
1734081080000|2024-12-13 09:11:20|||||||||27
1734081090000|2024-12-13 09:11:30|||||||||5017
1734081100000|2024-12-13 09:11:40|147.82||147.82||147.82||147.77||97
1734081110000|2024-12-13 09:11:50|147.77||147.82||147.82||147.77||71
1734081120000|2024-12-13 09:12:00|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|5036
1734081130000|2024-12-13 09:12:10|||||||||18
1734081140000|2024-12-13 09:12:20|||||||||14
1734081150000|2024-12-13 09:12:30|||||||||18
1734081160000|2024-12-13 09:12:40|||||||||10089
1734081170000|2024-12-13 09:12:50||147.69||147.74||147.74||147.69|5811
1734081180000|2024-12-13 09:13:00|||||||||13
1734081190000|2024-12-13 09:13:10||147.69||147.74||147.74||147.69|1797
1734081200000|2024-12-13 09:13:20||147.69||147.74||147.74||147.69|15
1734081210000|2024-12-13 09:13:30|147.77|147.69|147.77|147.69|147.82|147.69|147.77|147.69|4990
1734081220000|2024-12-13 09:13:40|147.82||147.82||147.82||147.82||15
1734081230000|2024-12-13 09:13:50|147.77|147.64|147.77|147.69|147.77|147.69|147.77|147.64|85
1734081240000|2024-12-13 09:14:00|147.82||147.77||147.82||147.77||30
1734081250000|2024-12-13 09:14:10|147.82||147.82||147.82||147.82||44
1734081260000|2024-12-13 09:14:20|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|41
1734081270000|2024-12-13 09:14:30|147.77|147.69|147.77|147.69|147.77|147.74|147.77|147.69|25
1734081280000|2024-12-13 09:14:40|147.82||147.77||147.82||147.77||10
1734081290000|2024-12-13 09:14:50|||||||||50
1734081300000|2024-12-13 09:15:00|||||||||11
1734081310000|2024-12-13 09:15:10|||||||||12
1734081320000|2024-12-13 09:15:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|34
1734081330000|2024-12-13 09:15:30|||||||||15
1734081340000|2024-12-13 09:15:40|||||||||12
1734081350000|2024-12-13 09:15:50|||||||||16
1734081360000|2024-12-13 09:16:00|||||||||72
1734081370000|2024-12-13 09:16:10||147.59||147.64||147.64||147.59|62
1734081380000|2024-12-13 09:16:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|59
1734081390000|2024-12-13 09:16:30|||||||||13
1734081400000|2024-12-13 09:16:40|||||||||16
1734081410000|2024-12-13 09:16:50|||||||||16
1734081420000|2024-12-13 09:17:00|||||||||1010
1734081430000|2024-12-13 09:17:10|||||||||1124
1734081440000|2024-12-13 09:17:20|||||||||20
1734081450000|2024-12-13 09:17:30|||||||||1014
1734081460000|2024-12-13 09:17:40|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|1780
1734081470000|2024-12-13 09:17:50|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|1020
1734081480000|2024-12-13 09:18:00|||||||||1765
1734081490000|2024-12-13 09:18:10|||||||||256
1734081500000|2024-12-13 09:18:20||147.59||147.64||147.64||147.59|34
1734081510000|2024-12-13 09:18:30|||||||||9
1734081520000|2024-12-13 09:18:40|||||||||18
1734081530000|2024-12-13 09:18:50|||||||||17
1734081540000|2024-12-13 09:19:00|||||||||11
1734081550000|2024-12-13 09:19:10|||||||||75
1734081560000|2024-12-13 09:19:20|||||||||25
1734081570000|2024-12-13 09:19:30|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|63
1734081580000|2024-12-13 09:19:40|147.72||147.72||147.72||147.72||12
1734081590000|2024-12-13 09:19:50|147.77||147.72||147.77||147.72||14
1734081600000|2024-12-13 09:20:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|52
1734081610000|2024-12-13 09:20:10|147.82|147.74|147.82|147.74|147.87|147.74|147.82|147.74|25
1734081620000|2024-12-13 09:20:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|52
1734081630000|2024-12-13 09:20:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|25
1734081640000|2024-12-13 09:20:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|12
1734081650000|2024-12-13 09:20:50|||||||||22
1734081660000|2024-12-13 09:21:00|||||||||16
1734081670000|2024-12-13 09:21:10|||||||||15
1734081680000|2024-12-13 09:21:20|||||||||15
1734081690000|2024-12-13 09:21:30|||||||||14
1734081700000|2024-12-13 09:21:40|147.92||147.87||147.92||147.87||10
1734081710000|2024-12-13 09:21:50|147.92||147.87||147.92||147.87||23
1734081720000|2024-12-13 09:22:00|147.92||147.87||147.92||147.87||45
1734081730000|2024-12-13 09:22:10|||||||||8
1734081740000|2024-12-13 09:22:20|||||||||18
1734081750000|2024-12-13 09:22:30|||||||||17
1734081760000|2024-12-13 09:22:40||147.74||147.79||147.79||147.74|80
1734081770000|2024-12-13 09:22:50|147.82|147.74|147.82|147.69|147.82|147.74|147.82|147.69|51
1734081780000|2024-12-13 09:23:00|147.77||147.77||147.82||147.77||14
1734081790000|2024-12-13 09:23:10|||||||||12
1734081800000|2024-12-13 09:23:20|||||||||19
1734081810000|2024-12-13 09:23:30|||||||||12
1734081820000|2024-12-13 09:23:40|||||||||20
1734081830000|2024-12-13 09:23:50|||||||||20
1734081840000|2024-12-13 09:24:00|||||||||13
1734081850000|2024-12-13 09:24:10|||||||||10
1734081860000|2024-12-13 09:24:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|27
1734081870000|2024-12-13 09:24:30|||||||||14
1734081880000|2024-12-13 09:24:40|||||||||13
1734081890000|2024-12-13 09:24:50|||||||||3
1734081900000|2024-12-13 09:25:00|||||||||26
1734081910000|2024-12-13 09:25:10|||||||||10
1734081920000|2024-12-13 09:25:20|||||||||18
1734081930000|2024-12-13 09:25:30|||||||||14
1734081940000|2024-12-13 09:25:40|||||||||15
1734081950000|2024-12-13 09:25:50|||||||||12
1734081960000|2024-12-13 09:26:00|||||||||83
1734081970000|2024-12-13 09:26:10|||||||||20
1734081980000|2024-12-13 09:26:20|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|33
1734081990000|2024-12-13 09:26:30|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|69
1734082000000|2024-12-13 09:26:40|147.82||147.82||147.87||147.82||17
1734082010000|2024-12-13 09:26:50|||||||||16
1734082020000|2024-12-13 09:27:00|||||||||14
1734082030000|2024-12-13 09:27:10|||||||||12
1734082040000|2024-12-13 09:27:20|||||||||8
1734082050000|2024-12-13 09:27:30|||||||||21
1734082060000|2024-12-13 09:27:40|||||||||9
1734082070000|2024-12-13 09:27:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|168
1734082080000|2024-12-13 09:28:00|||||||||5
1734082090000|2024-12-13 09:28:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|72
1734082100000|2024-12-13 09:28:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|41
1734082110000|2024-12-13 09:28:30|||||||||5
1734082120000|2024-12-13 09:28:40|||||||||25
1734082130000|2024-12-13 09:28:50|||||||||9
1734082140000|2024-12-13 09:29:00|||||||||18
1734082150000|2024-12-13 09:29:10|||||||||207
1734082160000|2024-12-13 09:29:20|||||||||18
1734082170000|2024-12-13 09:29:30|||||||||12
1734082180000|2024-12-13 09:29:40|||||||||13
1734082190000|2024-12-13 09:29:50|||||||||16
1734082200000|2024-12-13 09:30:00|147.72|147.64|147.72|147.64|147.77|147.64|147.72|147.64|60
1734082210000|2024-12-13 09:30:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|42
1734082220000|2024-12-13 09:30:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|73
1734082230000|2024-12-13 09:30:30|||||||||12
1734082240000|2024-12-13 09:30:40|||||||||8
1734082250000|2024-12-13 09:30:50|||||||||12
1734082260000|2024-12-13 09:31:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|219
1734082270000|2024-12-13 09:31:10|||||||||9
1734082280000|2024-12-13 09:31:20|||||||||5
1734082290000|2024-12-13 09:31:30|||||||||14
1734082300000|2024-12-13 09:31:40|||||||||5
1734082310000|2024-12-13 09:31:50|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|50
1734082320000|2024-12-13 09:32:00|||||||||7
1734082330000|2024-12-13 09:32:10|||||||||10
1734082340000|2024-12-13 09:32:20||147.54||147.59||147.59||147.54|12
1734082350000|2024-12-13 09:32:30|147.72||147.72||147.72||147.72||102
1734082360000|2024-12-13 09:32:40|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.64|11
1734082370000|2024-12-13 09:32:50|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|13
1734082380000|2024-12-13 09:33:00|||||||||8
1734082390000|2024-12-13 09:33:10|||||||||6
1734082400000|2024-12-13 09:33:20|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|130
1734082410000|2024-12-13 09:33:30||147.49||147.54||147.54||147.49|12
1734082420000|2024-12-13 09:33:40|||||||||7
1734082430000|2024-12-13 09:33:50|||||||||12
1734082440000|2024-12-13 09:34:00||147.49||147.49||147.49||147.49|12
1734082450000|2024-12-13 09:34:10||147.54||147.54||147.54||147.54|10
1734082460000|2024-12-13 09:34:20|||||||||8
1734082470000|2024-12-13 09:34:30|||||||||19
1734082480000|2024-12-13 09:34:40|||||||||5
1734082490000|2024-12-13 09:34:50|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|77
1734082500000|2024-12-13 09:35:00|||||||||9
1734082510000|2024-12-13 09:35:10|||||||||8
1734082520000|2024-12-13 09:35:20|||||||||7
1734082530000|2024-12-13 09:35:30|||||||||8
1734082540000|2024-12-13 09:35:40||147.49||147.54||147.54||147.49|15
1734082550000|2024-12-13 09:35:50|||||||||2
1734082560000|2024-12-13 09:36:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|14
1734082570000|2024-12-13 09:36:10|||||||||4
1734082580000|2024-12-13 09:36:20||147.54||147.59||147.59||147.54|32
1734082590000|2024-12-13 09:36:30||147.54||147.54||147.54||147.54|3
1734082600000|2024-12-13 09:36:40|147.62||147.62||147.62||147.62||3
1734082610000|2024-12-13 09:36:50|||||||||4
1734082620000|2024-12-13 09:37:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|60
1734082630000|2024-12-13 09:37:10|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|50
1734082640000|2024-12-13 09:37:20|||||||||2
1734082650000|2024-12-13 09:37:30||147.54||147.54||147.54||147.54|6
1734082660000|2024-12-13 09:37:40|||||||||12
1734082670000|2024-12-13 09:37:50|||||||||6
1734082680000|2024-12-13 09:38:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|9
1734082690000|2024-12-13 09:38:10|||||||||4
1734082700000|2024-12-13 09:38:20||147.54||147.59||147.59||147.54|15
1734082710000|2024-12-13 09:38:30|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|4
1734082720000|2024-12-13 09:38:40|147.62|147.49|147.62|147.54|147.62|147.54|147.57|147.49|355
1734082730000|2024-12-13 09:38:50|||||||||4
1734082740000|2024-12-13 09:39:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|14
1734082750000|2024-12-13 09:39:10|||||||||5
1734082770000|2024-12-13 09:39:30|||||||||1
1734082780000|2024-12-13 09:39:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|23
1734082790000|2024-12-13 09:39:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|9
1734082800000|2024-12-13 09:40:00||147.44||147.44||147.44||147.44|57
1734082810000|2024-12-13 09:40:10|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|18
1734082820000|2024-12-13 09:40:20|147.52|147.49|147.52|147.44|147.57|147.49|147.52|147.44|59
1734082830000|2024-12-13 09:40:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|44
1734082850000|2024-12-13 09:40:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|10
1734082860000|2024-12-13 09:41:00|||||||||1
1734082870000|2024-12-13 09:41:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|2
1734082880000|2024-12-13 09:41:20|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|4
1734082900000|2024-12-13 09:41:40|||||||||1
1734082910000|2024-12-13 09:41:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|125
1734082930000|2024-12-13 09:42:10|||||||||1
1734082950000|2024-12-13 09:42:30|||||||||11
1734082960000|2024-12-13 09:42:40|||||||||25
1734082980000|2024-12-13 09:43:00|147.67||147.67||147.67||147.62||17
1734082990000|2024-12-13 09:43:10|147.62||147.62||147.62||147.62||0
1734083000000|2024-12-13 09:43:20|||||||||2
1734083020000|2024-12-13 09:43:40|||||||||2
1734083040000|2024-12-13 09:44:00|||||||||15
1734083050000|2024-12-13 09:44:10|147.57|147.44|147.57|147.44|147.57|147.44|147.57|147.44|152
1734083060000|2024-12-13 09:44:20|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.49|36
1734083070000|2024-12-13 09:44:30|||||||||1
1734083080000|2024-12-13 09:44:40|147.62||147.57||147.62||147.57||2
1734083090000|2024-12-13 09:44:50|147.62||147.57||147.62||147.57||0
1734083100000|2024-12-13 09:45:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|33
1734083150000|2024-12-13 09:45:50|147.57||147.52||147.57||147.52||58
1734083160000|2024-12-13 09:46:00|||||||||8
1734083170000|2024-12-13 09:46:10|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|72
1734083180000|2024-12-13 09:46:20||147.39||147.39||147.39||147.39|4
1734083190000|2024-12-13 09:46:30|147.47||147.52||147.52||147.47||0
1734083200000|2024-12-13 09:46:40||147.44||147.44||147.44||147.39|7
1734083230000|2024-12-13 09:47:10||147.39||147.44||147.44||147.39|1
1734083260000|2024-12-13 09:47:40||147.39||147.44||147.44||147.39|0
1734083290000|2024-12-13 09:48:10|||||||||27
1734083310000|2024-12-13 09:48:30||147.39||147.44||147.44||147.39|6
1734083320000|2024-12-13 09:48:40||147.39||147.39||147.44||147.39|0
1734083340000|2024-12-13 09:49:00||147.44||147.39||147.44||147.39|0
1734083350000|2024-12-13 09:49:10|147.47||147.47||147.47||147.47||0
1734083370000|2024-12-13 09:49:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|61
1734083380000|2024-12-13 09:49:40|||||||||1
1734083390000|2024-12-13 09:49:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|475
1734083400000|2024-12-13 09:50:00|147.42||147.37||147.42||147.37||43
1734083430000|2024-12-13 09:50:30|||||||||1
1734083440000|2024-12-13 09:50:40|||||||||1
1734083450000|2024-12-13 09:50:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|78
1734083470000|2024-12-13 09:51:10|147.47||147.42||147.47||147.42||48
1734083490000|2024-12-13 09:51:30|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|24
1734083500000|2024-12-13 09:51:40|||||||||13
1734083530000|2024-12-13 09:52:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|6
1734083540000|2024-12-13 09:52:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1734083550000|2024-12-13 09:52:30|147.57||147.57||147.57||147.57||23
1734083560000|2024-12-13 09:52:40|147.52||147.52||147.52||147.52||9
1734083570000|2024-12-13 09:52:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|15
1734083590000|2024-12-13 09:53:10|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|3
1734083600000|2024-12-13 09:53:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1734083610000|2024-12-13 09:53:30||147.49||147.54||147.54||147.49|0
1734083620000|2024-12-13 09:53:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|47
1734083630000|2024-12-13 09:53:50||147.49||147.54||147.54||147.49|0
1734083650000|2024-12-13 09:54:10||147.49||147.54||147.54||147.49|0
1734083700000|2024-12-13 09:55:00|||||||||1
1734083730000|2024-12-13 09:55:30|||||||||1
1734083760000|2024-12-13 09:56:00||147.49||147.54||147.54||147.49|12
1734083820000|2024-12-13 09:57:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|5
1734083830000|2024-12-13 09:57:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1734083850000|2024-12-13 09:57:30||147.39||147.44||147.44||147.39|0
1734083880000|2024-12-13 09:58:00|||||||||1
1734083910000|2024-12-13 09:58:30|||||||||6
1734083920000|2024-12-13 09:58:40|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|75
1734084000000|2024-12-13 10:00:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|90
1734084010000|2024-12-13 10:00:10|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|23
1734084020000|2024-12-13 10:00:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|43
1734084030000|2024-12-13 10:00:30||147.54||147.59||147.59||147.54|4
1734084040000|2024-12-13 10:00:40||147.54||147.59||147.59||147.54|6
1734084050000|2024-12-13 10:00:50|||||||||30
1734084060000|2024-12-13 10:01:00||147.54||147.59||147.59||147.54|11
1734084070000|2024-12-13 10:01:10|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|2
1734084080000|2024-12-13 10:01:20|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|42
1734084090000|2024-12-13 10:01:30|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|19
1734084100000|2024-12-13 10:01:40||147.54||147.54||147.54||147.54|0
1734084130000|2024-12-13 10:02:10|||||||||2
1734084140000|2024-12-13 10:02:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1
1734084180000|2024-12-13 10:03:00|||||||||1
1734084240000|2024-12-13 10:04:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|46
1734084290000|2024-12-13 10:04:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1734084300000|2024-12-13 10:05:00|147.52||147.52||147.52||147.47||2
1734084310000|2024-12-13 10:05:10|147.47||147.52||147.52||147.47||0
1734084320000|2024-12-13 10:05:20|147.47||147.47||147.52||147.47||1
1734084330000|2024-12-13 10:05:30|147.52||147.52||147.52||147.47||1
1734084340000|2024-12-13 10:05:40||147.44||147.44||147.44||147.44|0
1734084350000|2024-12-13 10:05:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|15
1734084360000|2024-12-13 10:06:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|83
1734084370000|2024-12-13 10:06:10||147.44||147.49||147.49||147.44|10
1734084380000|2024-12-13 10:06:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|10
1734084410000|2024-12-13 10:06:50|147.57||147.57||147.57||147.52||0
1734084420000|2024-12-13 10:07:00|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|14
1734084430000|2024-12-13 10:07:10|147.57||147.52||147.57||147.52||0
1734084440000|2024-12-13 10:07:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|4
1734084450000|2024-12-13 10:07:30|||||||||1
1734084470000|2024-12-13 10:07:50|||||||||1
1734084480000|2024-12-13 10:08:00|||||||||5
1734084490000|2024-12-13 10:08:10|||||||||2
1734084520000|2024-12-13 10:08:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|14
1734084540000|2024-12-13 10:09:00|||||||||3
1734084550000|2024-12-13 10:09:10|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|6
1734084560000|2024-12-13 10:09:20||147.44||147.39||147.44||147.39|0
1734084570000|2024-12-13 10:09:30||147.44||147.44||147.44||147.39|0
1734084610000|2024-12-13 10:10:10||147.39||147.39||147.39||147.39|0
1734084620000|2024-12-13 10:10:20||147.44||147.44||147.44||147.44|1
1734084630000|2024-12-13 10:10:30|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|1
1734084640000|2024-12-13 10:10:40|||||||||5
1734084650000|2024-12-13 10:10:50|||||||||1
1734084670000|2024-12-13 10:11:10|147.52||147.47||147.52||147.47||0
1734084680000|2024-12-13 10:11:20|147.52||147.47||147.52||147.47||0
1734084690000|2024-12-13 10:11:30|147.52||147.52||147.52||147.52||2
1734084700000|2024-12-13 10:11:40|147.47||147.52||147.52||147.47||0
1734084710000|2024-12-13 10:11:50||147.44||147.39||147.44||147.39|3
1734084720000|2024-12-13 10:12:00|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|29
1734084730000|2024-12-13 10:12:10|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|68
1734084740000|2024-12-13 10:12:20||147.39||147.44||147.44||147.39|2
1734084760000|2024-12-13 10:12:40|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|0
1734084770000|2024-12-13 10:12:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|8
1734084780000|2024-12-13 10:13:00|147.57||147.57||147.57||147.57||32
1734084790000|2024-12-13 10:13:10|147.52||147.57||147.57||147.52||21
1734084800000|2024-12-13 10:13:20||147.49||147.49||147.49||147.49|0
1734084840000|2024-12-13 10:14:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|5
1734084850000|2024-12-13 10:14:10|147.62||147.62||147.62||147.62||0
1734084860000|2024-12-13 10:14:20||147.54||147.54||147.54||147.54|0
1734084870000|2024-12-13 10:14:30||147.49||147.54||147.54||147.49|6
1734084900000|2024-12-13 10:15:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|9
1734084910000|2024-12-13 10:15:10|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|6
1734084920000|2024-12-13 10:15:20|147.62|147.44|147.52|147.44|147.62|147.49|147.52|147.44|30
1734084930000|2024-12-13 10:15:30|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|0
1734084940000|2024-12-13 10:15:40||147.49||147.49||147.49||147.44|0
1734084950000|2024-12-13 10:15:50|147.62||147.62||147.62||147.62||0
1734084960000|2024-12-13 10:16:00|147.57||147.57||147.62||147.57||1
1734084990000|2024-12-13 10:16:30|||||||||2
1734085010000|2024-12-13 10:16:50||147.44||147.49||147.49||147.44|9
1734085030000|2024-12-13 10:17:10||147.44||147.49||147.49||147.44|3
1734085060000|2024-12-13 10:17:40|||||||||1
1734085080000|2024-12-13 10:18:00||147.44||147.49||147.49||147.44|3
1734085090000|2024-12-13 10:18:10||147.44||147.44||147.44||147.44|0
1734085100000|2024-12-13 10:18:20|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|0
1734085110000|2024-12-13 10:18:30||147.44||147.49||147.49||147.44|0
1734085120000|2024-12-13 10:18:40||147.44||147.44||147.49||147.44|0
1734085130000|2024-12-13 10:18:50|147.52||147.52||147.57||147.52||0
1734085140000|2024-12-13 10:19:00|147.57||147.57||147.57||147.52||0
1734085150000|2024-12-13 10:19:10|147.52||147.52||147.57||147.52||0
1734085160000|2024-12-13 10:19:20|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|0
1734085170000|2024-12-13 10:19:30|147.52||147.52||147.52||147.52||0
1734085180000|2024-12-13 10:19:40|147.57||147.52||147.57||147.52||0
1734085210000|2024-12-13 10:20:10|||||||||1
1734085220000|2024-12-13 10:20:20||147.39||147.39||147.39||147.39|0
1734085230000|2024-12-13 10:20:30|147.47|147.44|147.47|147.39|147.52|147.44|147.47|147.39|1
1734085250000|2024-12-13 10:20:50|||||||||57
1734085260000|2024-12-13 10:21:00||147.34||147.39||147.39||147.34|7
1734085270000|2024-12-13 10:21:10||147.34||147.34||147.34||147.34|14
1734085280000|2024-12-13 10:21:20||147.39||147.39||147.39||147.34|2
1734085300000|2024-12-13 10:21:40|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|1
1734085310000|2024-12-13 10:21:50|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|9
1734085330000|2024-12-13 10:22:10|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|6
1734085340000|2024-12-13 10:22:20|147.52||147.47||147.52||147.47||3
1734085350000|2024-12-13 10:22:30|||||||||1
1734085380000|2024-12-13 10:23:00|||||||||3
1734085430000|2024-12-13 10:23:50|||||||||25
1734085440000|2024-12-13 10:24:00|||||||||1
1734085460000|2024-12-13 10:24:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6
1734085470000|2024-12-13 10:24:30|147.47||147.42||147.47||147.42||13
1734085480000|2024-12-13 10:24:40|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|6
1734085490000|2024-12-13 10:24:50||147.39||147.39||147.39||147.39|0
1734085500000|2024-12-13 10:25:00||147.34||147.34||147.34||147.34|23
1734085510000|2024-12-13 10:25:10|147.42|147.29|147.42|147.34|147.42|147.34|147.42|147.29|8
1734085520000|2024-12-13 10:25:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1734085530000|2024-12-13 10:25:30|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|11
1734085580000|2024-12-13 10:26:20|||||||||4
1734085590000|2024-12-13 10:26:30|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|18
1734085610000|2024-12-13 10:26:50||147.34||147.29||147.34||147.29|10
1734085620000|2024-12-13 10:27:00||147.34||147.34||147.34||147.29|4
1734085650000|2024-12-13 10:27:30|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|3
1734085670000|2024-12-13 10:27:50|147.47|147.34|147.42|147.34|147.47|147.34|147.42|147.34|0
1734085680000|2024-12-13 10:28:00|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|0
1734085700000|2024-12-13 10:28:20|147.42||147.42||147.42||147.42||0
1734085710000|2024-12-13 10:28:30||147.29||147.34||147.34||147.29|3
1734085760000|2024-12-13 10:29:20|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|19
1734085770000|2024-12-13 10:29:30|147.42|147.24|147.37|147.24|147.42|147.24|147.37|147.24|29
1734085780000|2024-12-13 10:29:40||147.29||147.24||147.29||147.24|0
1734085790000|2024-12-13 10:29:50||147.29||147.29||147.29||147.24|0
1734085800000|2024-12-13 10:30:00|||||||||2
1734085810000|2024-12-13 10:30:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|10
1734085840000|2024-12-13 10:30:40|147.37||147.32||147.37||147.32||0
1734085860000|2024-12-13 10:31:00|||||||||1
1734085870000|2024-12-13 10:31:10|||||||||5
1734085910000|2024-12-13 10:31:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734085920000|2024-12-13 10:32:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|3
1734085940000|2024-12-13 10:32:20|||||||||1
1734085990000|2024-12-13 10:33:10|||||||||6
1734086030000|2024-12-13 10:33:50|||||||||35
1734086040000|2024-12-13 10:34:00|||||||||4
1734086050000|2024-12-13 10:34:10|||||||||35
1734086090000|2024-12-13 10:34:50||147.19||147.19||147.19||147.19|10
1734086110000|2024-12-13 10:35:10||147.24||147.24||147.24||147.24|0
1734086160000|2024-12-13 10:36:00|||||||||2237
1734086170000|2024-12-13 10:36:10||147.19||147.24||147.24||147.19|935
1734086180000|2024-12-13 10:36:20|||||||||248
1734086190000|2024-12-13 10:36:30|||||||||156
1734086200000|2024-12-13 10:36:40|||||||||3
1734086210000|2024-12-13 10:36:50|147.37|147.29|147.37|147.24|147.37|147.29|147.37|147.24|27
1734086220000|2024-12-13 10:37:00||147.29||147.29||147.29||147.29|3
1734086230000|2024-12-13 10:37:10|||||||||2
1734086240000|2024-12-13 10:37:20|||||||||2
1734086250000|2024-12-13 10:37:30|||||||||5
1734086260000|2024-12-13 10:37:40|||||||||1
1734086270000|2024-12-13 10:37:50|||||||||1
1734086280000|2024-12-13 10:38:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|16
1734086290000|2024-12-13 10:38:10||147.29||147.34||147.34||147.29|1
1734086310000|2024-12-13 10:38:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|1
1734086320000|2024-12-13 10:38:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|12
1734086330000|2024-12-13 10:38:50|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|19
1734086340000|2024-12-13 10:39:00||147.39||147.34||147.39||147.34|3
1734086350000|2024-12-13 10:39:10|147.42|147.39|147.47|147.39|147.47|147.39|147.42|147.39|15
1734086360000|2024-12-13 10:39:20|||||||||1
1734086380000|2024-12-13 10:39:40|||||||||20
1734086390000|2024-12-13 10:39:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|17
1734086400000|2024-12-13 10:40:00|147.47|147.39|147.47|147.39|147.47|147.44|147.47|147.39|10
1734086410000|2024-12-13 10:40:10|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|10
1734086420000|2024-12-13 10:40:20||147.44||147.39||147.44||147.39|1
1734086430000|2024-12-13 10:40:30|147.47|147.44|147.47|147.39|147.47|147.44|147.47|147.39|1
1734086440000|2024-12-13 10:40:40|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|3
1734086460000|2024-12-13 10:41:00|147.47||147.47||147.47||147.47||1
1734086480000|2024-12-13 10:41:20|147.52||147.52||147.52||147.47||14
1734086490000|2024-12-13 10:41:30|147.47||147.47||147.47||147.47||1
1734086500000|2024-12-13 10:41:40|||||||||1
1734086520000|2024-12-13 10:42:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2842
1734086530000|2024-12-13 10:42:10|||||||||2764
1734086540000|2024-12-13 10:42:20|||||||||407
1734086550000|2024-12-13 10:42:30|||||||||615
1734086560000|2024-12-13 10:42:40|||||||||86
1734086570000|2024-12-13 10:42:50|||||||||6
1734086580000|2024-12-13 10:43:00|||||||||6
1734086590000|2024-12-13 10:43:10|||||||||3
1734086600000|2024-12-13 10:43:20||147.39||147.39||147.39||147.39|31
1734086610000|2024-12-13 10:43:30|147.47||147.47||147.47||147.47||15
1734086620000|2024-12-13 10:43:40|||||||||4
1734086630000|2024-12-13 10:43:50|||||||||3
1734086640000|2024-12-13 10:44:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|58
1734086650000|2024-12-13 10:44:10||147.39||147.44||147.44||147.39|14
1734086660000|2024-12-13 10:44:20||147.39||147.44||147.44||147.39|4
1734086670000|2024-12-13 10:44:30|||||||||4
1734086680000|2024-12-13 10:44:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|14
1734086690000|2024-12-13 10:44:50|147.62||147.62||147.62||147.62||31
1734086700000|2024-12-13 10:45:00|147.57||147.57||147.57||147.57||4
1734086710000|2024-12-13 10:45:10|147.62||147.62||147.62||147.57||17
1734086720000|2024-12-13 10:45:20|147.57||147.57||147.62||147.57||7
1734086730000|2024-12-13 10:45:30|147.62||147.62||147.62||147.62||50
1734086740000|2024-12-13 10:45:40|147.57||147.57||147.57||147.57||3
1734086750000|2024-12-13 10:45:50|147.62||147.57||147.62||147.57||8
1734086760000|2024-12-13 10:46:00|||||||||38
1734086770000|2024-12-13 10:46:10|147.62||147.57||147.62||147.57||15
1734086780000|2024-12-13 10:46:20|147.62||147.62||147.62||147.57||5
1734086790000|2024-12-13 10:46:30|147.57||147.57||147.57||147.57||6
1734086800000|2024-12-13 10:46:40|147.62||147.62||147.62||147.62||4
1734086810000|2024-12-13 10:46:50|147.57||147.57||147.57||147.57||18
1734086820000|2024-12-13 10:47:00|||||||||9
1734086830000|2024-12-13 10:47:10|147.62||147.57||147.62||147.57||6
1734086840000|2024-12-13 10:47:20|147.62||147.62||147.62||147.62||4
1734086850000|2024-12-13 10:47:30|||||||||1
1734086860000|2024-12-13 10:47:40|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|42
1734086870000|2024-12-13 10:47:50|||||||||4
1734086880000|2024-12-13 10:48:00|||||||||3
1734086890000|2024-12-13 10:48:10|||||||||4
1734086900000|2024-12-13 10:48:20|||||||||13
1734086910000|2024-12-13 10:48:30|||||||||5
1734086920000|2024-12-13 10:48:40|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|21
1734086930000|2024-12-13 10:48:50|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.49|15
1734086940000|2024-12-13 10:49:00|147.67||147.67||147.67||147.62||7
1734086950000|2024-12-13 10:49:10||147.59||147.59||147.59||147.54|15
1734086960000|2024-12-13 10:49:20|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|15
1734086970000|2024-12-13 10:49:30||147.59||147.54||147.59||147.54|4
1734086980000|2024-12-13 10:49:40||147.59||147.59||147.59||147.59|4
1734086990000|2024-12-13 10:49:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1734087000000|2024-12-13 10:50:00|147.67||147.67||147.67||147.62||23
1734087010000|2024-12-13 10:50:10||147.59||147.59||147.59||147.59|3
1734087020000|2024-12-13 10:50:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|41
1734087030000|2024-12-13 10:50:30|||||||||11
1734087040000|2024-12-13 10:50:40|||||||||14
1734087050000|2024-12-13 10:50:50|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|13
1734087060000|2024-12-13 10:51:00|||||||||7
1734087070000|2024-12-13 10:51:10|||||||||3
1734087080000|2024-12-13 10:51:20|||||||||35
1734087090000|2024-12-13 10:51:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|23
1734087100000|2024-12-13 10:51:40|||||||||28
1734087110000|2024-12-13 10:51:50|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|2
1734087120000|2024-12-13 10:52:00|147.72||147.72||147.77||147.72||43
1734087140000|2024-12-13 10:52:20|||||||||49
1734087170000|2024-12-13 10:52:50|||||||||2
1734087180000|2024-12-13 10:53:00|||||||||1
1734087190000|2024-12-13 10:53:10|147.77||147.72||147.77||147.72||24
1734087200000|2024-12-13 10:53:20|||||||||19
1734087210000|2024-12-13 10:53:30|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|56
1734087220000|2024-12-13 10:53:40|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|19
1734087230000|2024-12-13 10:53:50||147.64||147.69||147.69||147.64|34
1734087240000|2024-12-13 10:54:00|147.82||147.77||147.82||147.77||54
1734087260000|2024-12-13 10:54:20||147.64||147.64||147.69||147.64|51
1734087270000|2024-12-13 10:54:30|147.72|147.69|147.72|147.64|147.77|147.69|147.72|147.64|27
1734087290000|2024-12-13 10:54:50||147.59||147.64||147.64||147.59|28
1734087300000|2024-12-13 10:55:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|35
1734087310000|2024-12-13 10:55:10|||||||||29
1734087330000|2024-12-13 10:55:30|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.64|28
1734087340000|2024-12-13 10:55:40|||||||||25
1734087350000|2024-12-13 10:55:50|||||||||1
1734087370000|2024-12-13 10:56:10|||||||||24
1734087380000|2024-12-13 10:56:20|||||||||26
1734087390000|2024-12-13 10:56:30|||||||||1
1734087400000|2024-12-13 10:56:40|||||||||23
1734087410000|2024-12-13 10:56:50|||||||||1
1734087420000|2024-12-13 10:57:00|147.77||147.72||147.77||147.72||3
1734087430000|2024-12-13 10:57:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|20
1734087450000|2024-12-13 10:57:30|||||||||1
1734087460000|2024-12-13 10:57:40||147.64||147.64||147.69||147.64|50
1734087470000|2024-12-13 10:57:50|147.72||147.72||147.72||147.72||1
1734087490000|2024-12-13 10:58:10|||||||||1
1734087500000|2024-12-13 10:58:20|||||||||20
1734087510000|2024-12-13 10:58:30|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|36
1734087520000|2024-12-13 10:58:40|||||||||1
1734087530000|2024-12-13 10:58:50||147.59||147.64||147.64||147.59|0
1734087540000|2024-12-13 10:59:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|10
1734087560000|2024-12-13 10:59:20|||||||||134
1734087570000|2024-12-13 10:59:30|147.62|147.54|147.62|147.54|147.67|147.59|147.62|147.54|143
1734087580000|2024-12-13 10:59:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.54|19
1734087590000|2024-12-13 10:59:50||147.54||147.59||147.59||147.54|10
1734087600000|2024-12-13 11:00:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|180
1734087610000|2024-12-13 11:00:10|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|21
1734087620000|2024-12-13 11:00:20|||||||||19
1734087640000|2024-12-13 11:00:40|||||||||1
1734087660000|2024-12-13 11:01:00|147.72||147.72||147.72||147.72||0
1734087670000|2024-12-13 11:01:10|147.67||147.67||147.72||147.67||12
1734087680000|2024-12-13 11:01:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1734087710000|2024-12-13 11:01:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|30
1734087720000|2024-12-13 11:02:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|14
1734087730000|2024-12-13 11:02:10|147.77||147.77||147.77||147.77||9
1734087740000|2024-12-13 11:02:20|147.72||147.72||147.77||147.72||0
1734087770000|2024-12-13 11:02:50||147.59||147.64||147.64||147.59|0
1734087790000|2024-12-13 11:03:10||147.59||147.64||147.64||147.59|9
1734087800000|2024-12-13 11:03:20|||||||||1
1734087820000|2024-12-13 11:03:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|42
1734087860000|2024-12-13 11:04:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|95
1734087870000|2024-12-13 11:04:30|||||||||1
1734087920000|2024-12-13 11:05:20||147.59||147.64||147.64||147.59|52
1734087930000|2024-12-13 11:05:30||147.59||147.64||147.64||147.59|0
1734087940000|2024-12-13 11:05:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|9
1734087960000|2024-12-13 11:06:00|147.72||147.67||147.72||147.67||1
1734087970000|2024-12-13 11:06:10|147.72||147.67||147.72||147.67||0
1734087980000|2024-12-13 11:06:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1734088000000|2024-12-13 11:06:40|||||||||1
1734088010000|2024-12-13 11:06:50|||||||||1
1734088030000|2024-12-13 11:07:10|147.77||147.72||147.77||147.72||0
1734088040000|2024-12-13 11:07:20|147.77||147.77||147.77||147.72||19
1734088050000|2024-12-13 11:07:30|147.72||147.72||147.72||147.72||0
1734088070000|2024-12-13 11:07:50||147.59||147.64||147.64||147.59|5
1734088120000|2024-12-13 11:08:40|||||||||1
1734088140000|2024-12-13 11:09:00||147.59||147.64||147.64||147.59|0
1734088150000|2024-12-13 11:09:10|||||||||1
1734088160000|2024-12-13 11:09:20|||||||||1
1734088180000|2024-12-13 11:09:40|||||||||37
1734088200000|2024-12-13 11:10:00|||||||||18
1734088220000|2024-12-13 11:10:20||147.59||147.59||147.64||147.59|5
1734088230000|2024-12-13 11:10:30||147.64||147.59||147.64||147.59|0
1734088250000|2024-12-13 11:10:50|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|5
1734088260000|2024-12-13 11:11:00|147.72||147.67||147.72||147.67||1
1734088270000|2024-12-13 11:11:10|147.72||147.67||147.72||147.67||12
1734088280000|2024-12-13 11:11:20|147.72||147.72||147.72||147.72||0
1734088290000|2024-12-13 11:11:30|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|9
1734088300000|2024-12-13 11:11:40|||||||||1
1734088320000|2024-12-13 11:12:00|147.72||147.67||147.72||147.67||1
1734088330000|2024-12-13 11:12:10|147.72||147.67||147.72||147.67||0
1734088340000|2024-12-13 11:12:20|147.72||147.67||147.72||147.67||0
1734088350000|2024-12-13 11:12:30|||||||||1
1734088380000|2024-12-13 11:13:00|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.64|8
1734088390000|2024-12-13 11:13:10|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|9
1734088400000|2024-12-13 11:13:20||147.64||147.64||147.64||147.59|5
1734088410000|2024-12-13 11:13:30||147.59||147.64||147.64||147.59|0
1734088440000|2024-12-13 11:14:00|||||||||1
1734088450000|2024-12-13 11:14:10|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|4
1734088460000|2024-12-13 11:14:20||147.64||147.59||147.64||147.59|0
1734088470000|2024-12-13 11:14:30||147.64||147.64||147.64||147.59|0
1734088520000|2024-12-13 11:15:20||147.59||147.59||147.59||147.59|2
1734088530000|2024-12-13 11:15:30|147.67||147.67||147.67||147.67||1
1734088560000|2024-12-13 11:16:00|147.72||147.67||147.72||147.67||9
1734088570000|2024-12-13 11:16:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|0
1734088590000|2024-12-13 11:16:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|12
1734088600000|2024-12-13 11:16:40|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|7
1734088610000|2024-12-13 11:16:50|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|470
1734088620000|2024-12-13 11:17:00|||||||||2
1734088640000|2024-12-13 11:17:20|||||||||3
1734088670000|2024-12-13 11:17:50|||||||||506
1734088680000|2024-12-13 11:18:00||147.49||147.54||147.54||147.49|4
1734088700000|2024-12-13 11:18:20|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|59
1734088710000|2024-12-13 11:18:30||147.54||147.54||147.54||147.54|0
1734088730000|2024-12-13 11:18:50|||||||||13
1734088740000|2024-12-13 11:19:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|35
1734088750000|2024-12-13 11:19:10|||||||||1
1734088770000|2024-12-13 11:19:30|||||||||41
1734088780000|2024-12-13 11:19:40|||||||||560
1734088860000|2024-12-13 11:21:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|82
1734088890000|2024-12-13 11:21:30|||||||||1
1734088910000|2024-12-13 11:21:50||147.49||147.54||147.54||147.49|3
1734088930000|2024-12-13 11:22:10|||||||||1
1734088960000|2024-12-13 11:22:40|||||||||12
1734088970000|2024-12-13 11:22:50|||||||||1
1734088980000|2024-12-13 11:23:00|||||||||1
1734088990000|2024-12-13 11:23:10|||||||||2
1734089040000|2024-12-13 11:24:00|||||||||1
1734089050000|2024-12-13 11:24:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|84
1734089080000|2024-12-13 11:24:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|89
1734089100000|2024-12-13 11:25:00|||||||||2
1734089110000|2024-12-13 11:25:10||147.49||147.49||147.49||147.49|11
1734089120000|2024-12-13 11:25:20|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|15
1734089130000|2024-12-13 11:25:30|||||||||4
1734089140000|2024-12-13 11:25:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|9
1734089180000|2024-12-13 11:26:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|17
1734089190000|2024-12-13 11:26:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|21
1734089200000|2024-12-13 11:26:40|147.62||147.57||147.62||147.57||0
1734089210000|2024-12-13 11:26:50|||||||||1
1734089230000|2024-12-13 11:27:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|12
1734089240000|2024-12-13 11:27:20|||||||||5
1734089250000|2024-12-13 11:27:30|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|13
1734089260000|2024-12-13 11:27:40|||||||||4
1734089270000|2024-12-13 11:27:50|||||||||1
1734089300000|2024-12-13 11:28:20|||||||||1
1734089310000|2024-12-13 11:28:30|147.62||147.62||147.62||147.62||21
1734089320000|2024-12-13 11:28:40||147.54||147.49||147.54||147.49|2
1734089330000|2024-12-13 11:28:50|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|1
1734089340000|2024-12-13 11:29:00|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|3
1734089360000|2024-12-13 11:29:20|||||||||1251
1734089370000|2024-12-13 11:29:30|||||||||163
1734089380000|2024-12-13 11:29:40|||||||||10
1734089390000|2024-12-13 11:29:50|||||||||13
1734089400000|2024-12-13 11:30:00|147.62||147.57||147.62||147.57||9
1734089410000|2024-12-13 11:30:10|||||||||9
1734089420000|2024-12-13 11:30:20|147.62||147.57||147.62||147.57||10
1734089430000|2024-12-13 11:30:30|147.62||147.57||147.62||147.57||1
1734089440000|2024-12-13 11:30:40|||||||||1
1734089450000|2024-12-13 11:30:50|||||||||1
1734089470000|2024-12-13 11:31:10|||||||||4
1734089480000|2024-12-13 11:31:20|||||||||1
1734089490000|2024-12-13 11:31:30|||||||||1
1734089500000|2024-12-13 11:31:40|||||||||3
1734089520000|2024-12-13 11:32:00|||||||||5
1734089540000|2024-12-13 11:32:20|||||||||2
1734089570000|2024-12-13 11:32:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|66
1734089580000|2024-12-13 11:33:00|||||||||32
1734089610000|2024-12-13 11:33:30|||||||||3
1734089630000|2024-12-13 11:33:50|||||||||1
1734089670000|2024-12-13 11:34:30|||||||||1073
1734089680000|2024-12-13 11:34:40|||||||||163
1734089690000|2024-12-13 11:34:50|||||||||84
1734089700000|2024-12-13 11:35:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|19
1734089710000|2024-12-13 11:35:10|||||||||5
1734089720000|2024-12-13 11:35:20|||||||||3
1734089740000|2024-12-13 11:35:40|||||||||4
1734089770000|2024-12-13 11:36:10|147.62|147.54|147.62|147.54|147.62|147.59|147.62|147.54|67
1734089780000|2024-12-13 11:36:20|||||||||1
1734089800000|2024-12-13 11:36:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|6
1734089820000|2024-12-13 11:37:00|||||||||1
1734089840000|2024-12-13 11:37:20|||||||||1
1734089870000|2024-12-13 11:37:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.59|42
1734089880000|2024-12-13 11:38:00|||||||||16
1734089890000|2024-12-13 11:38:10|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|18
1734089900000|2024-12-13 11:38:20|||||||||10
1734089910000|2024-12-13 11:38:30|||||||||1
1734089920000|2024-12-13 11:38:40|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|10
1734089930000|2024-12-13 11:38:50|||||||||1
1734089950000|2024-12-13 11:39:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|54
1734089960000|2024-12-13 11:39:20|||||||||15
1734089970000|2024-12-13 11:39:30|||||||||1
1734089980000|2024-12-13 11:39:40|||||||||53
1734089990000|2024-12-13 11:39:50||147.54||147.54||147.54||147.54|13
1734090000000|2024-12-13 11:40:00||147.59||147.59||147.59||147.59|4
1734090010000|2024-12-13 11:40:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1734090020000|2024-12-13 11:40:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|118
1734090030000|2024-12-13 11:40:30|||||||||1
1734090050000|2024-12-13 11:40:50|||||||||8
1734090060000|2024-12-13 11:41:00|||||||||1
1734090070000|2024-12-13 11:41:10|||||||||63
1734090080000|2024-12-13 11:41:20|||||||||3
1734090090000|2024-12-13 11:41:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|51
1734090110000|2024-12-13 11:41:50|||||||||7
1734090120000|2024-12-13 11:42:00|||||||||1
1734090130000|2024-12-13 11:42:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|1
1734090140000|2024-12-13 11:42:20|||||||||10
1734090160000|2024-12-13 11:42:40|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|320
1734090180000|2024-12-13 11:43:00|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|18
1734090200000|2024-12-13 11:43:20|||||||||5
1734090210000|2024-12-13 11:43:30|||||||||11
1734090220000|2024-12-13 11:43:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|2
1734090300000|2024-12-13 11:45:00|||||||||3
1734090310000|2024-12-13 11:45:10|||||||||47
1734090330000|2024-12-13 11:45:30|||||||||36
1734090350000|2024-12-13 11:45:50|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|240
1734090360000|2024-12-13 11:46:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|52
1734090370000|2024-12-13 11:46:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|34
1734090380000|2024-12-13 11:46:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|1
1734090390000|2024-12-13 11:46:30|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|11
1734090400000|2024-12-13 11:46:40|147.72||147.72||147.77||147.72||0
1734090410000|2024-12-13 11:46:50|||||||||10
1734090420000|2024-12-13 11:47:00||147.59||147.59||147.59||147.59|15
1734090430000|2024-12-13 11:47:10||147.64||147.64||147.64||147.59|5
1734090450000|2024-12-13 11:47:30|||||||||2
1734090460000|2024-12-13 11:47:40|||||||||1
1734090480000|2024-12-13 11:48:00|||||||||2
1734090510000|2024-12-13 11:48:30|||||||||1
1734090530000|2024-12-13 11:48:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|40
1734090550000|2024-12-13 11:49:10|||||||||25
1734090560000|2024-12-13 11:49:20|||||||||25
1734090570000|2024-12-13 11:49:30|||||||||23
1734090580000|2024-12-13 11:49:40|||||||||20
1734090590000|2024-12-13 11:49:50|||||||||6
1734090600000|2024-12-13 11:50:00|||||||||4
1734090610000|2024-12-13 11:50:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|27
1734090620000|2024-12-13 11:50:20|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|7
1734090630000|2024-12-13 11:50:30||147.64||147.59||147.64||147.59|0
1734090640000|2024-12-13 11:50:40||147.64||147.64||147.64||147.64|0
1734090650000|2024-12-13 11:50:50|||||||||1
1734090660000|2024-12-13 11:51:00|||||||||8
1734090670000|2024-12-13 11:51:10|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|19
1734090680000|2024-12-13 11:51:20||147.64||147.64||147.64||147.64|3
1734090690000|2024-12-13 11:51:30|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|20
1734090700000|2024-12-13 11:51:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|3
1734090710000|2024-12-13 11:51:50|147.72||147.67||147.72||147.67||1
1734090720000|2024-12-13 11:52:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|18
1734090730000|2024-12-13 11:52:10|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|15
1734090740000|2024-12-13 11:52:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|14
1734090750000|2024-12-13 11:52:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|2
1734090770000|2024-12-13 11:52:50|||||||||7
1734090790000|2024-12-13 11:53:10|||||||||3
1734090800000|2024-12-13 11:53:20||147.54||147.59||147.59||147.54|1
1734090820000|2024-12-13 11:53:40||147.54||147.59||147.59||147.54|11
1734090840000|2024-12-13 11:54:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|38
1734090860000|2024-12-13 11:54:20|||||||||6
1734090870000|2024-12-13 11:54:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|1
1734090880000|2024-12-13 11:54:40|||||||||4
1734090890000|2024-12-13 11:54:50|||||||||1
1734090900000|2024-12-13 11:55:00|||||||||14
1734090930000|2024-12-13 11:55:30|||||||||18
1734090950000|2024-12-13 11:55:50|||||||||1
1734090960000|2024-12-13 11:56:00|||||||||1
1734090970000|2024-12-13 11:56:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|74
1734090980000|2024-12-13 11:56:20|||||||||6
1734091000000|2024-12-13 11:56:40|||||||||3
1734091050000|2024-12-13 11:57:30|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|60
1734091080000|2024-12-13 11:58:00|147.52||147.52||147.52||147.47||6
1734091090000|2024-12-13 11:58:10|147.47||147.52||147.52||147.47||10
1734091100000|2024-12-13 11:58:20|147.47|147.44|147.52|147.39|147.52|147.44|147.47|147.39|8
1734091110000|2024-12-13 11:58:30||147.44||147.44||147.44||147.39|4
1734091120000|2024-12-13 11:58:40|||||||||1
1734091200000|2024-12-13 12:00:00|||||||||32
1734091250000|2024-12-13 12:00:50|||||||||1
1734091270000|2024-12-13 12:01:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|52
1734091280000|2024-12-13 12:01:20|||||||||1
1734091290000|2024-12-13 12:01:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|40
1734091320000|2024-12-13 12:02:00|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|1
1734091330000|2024-12-13 12:02:10|147.52||147.57||147.57||147.52||0
1734091340000|2024-12-13 12:02:20||147.49||147.49||147.49||147.44|8
1734091360000|2024-12-13 12:02:40||147.44||147.44||147.44||147.44|17
1734091370000|2024-12-13 12:02:50|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|0
1734091380000|2024-12-13 12:03:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|19
1734091400000|2024-12-13 12:03:20|||||||||9
1734091410000|2024-12-13 12:03:30|||||||||3
1734091430000|2024-12-13 12:03:50|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|29
1734091450000|2024-12-13 12:04:10|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|4
1734091460000|2024-12-13 12:04:20|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|0
1734091480000|2024-12-13 12:04:40|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|18
1734091490000|2024-12-13 12:04:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1734091500000|2024-12-13 12:05:00||147.44||147.49||147.49||147.44|11
1734091510000|2024-12-13 12:05:10||147.44||147.44||147.49||147.44|3
1734091520000|2024-12-13 12:05:20||147.49||147.49||147.49||147.44|3
1734091540000|2024-12-13 12:05:40|||||||||1
1734091560000|2024-12-13 12:06:00|||||||||67
1734091580000|2024-12-13 12:06:20|||||||||19
1734091600000|2024-12-13 12:06:40|||||||||2592
1734091610000|2024-12-13 12:06:50|||||||||2810
1734091620000|2024-12-13 12:07:00|||||||||311
1734091630000|2024-12-13 12:07:10|||||||||147
1734091640000|2024-12-13 12:07:20|||||||||128
1734091650000|2024-12-13 12:07:30|||||||||113
1734091660000|2024-12-13 12:07:40|||||||||13
1734091670000|2024-12-13 12:07:50|||||||||5
1734091680000|2024-12-13 12:08:00|||||||||2
1734091690000|2024-12-13 12:08:10|||||||||4
1734091700000|2024-12-13 12:08:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|5333
1734091710000|2024-12-13 12:08:30|||||||||1
1734091720000|2024-12-13 12:08:40|||||||||5082
1734091730000|2024-12-13 12:08:50|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|217
1734091740000|2024-12-13 12:09:00|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|5
1734091750000|2024-12-13 12:09:10|||||||||4
1734091760000|2024-12-13 12:09:20|||||||||11
1734091770000|2024-12-13 12:09:30|||||||||4
1734091780000|2024-12-13 12:09:40|||||||||38
1734091790000|2024-12-13 12:09:50|||||||||6
1734091800000|2024-12-13 12:10:00|||||||||3
1734091810000|2024-12-13 12:10:10|||||||||3
1734091820000|2024-12-13 12:10:20|||||||||4
1734091830000|2024-12-13 12:10:30|||||||||5
1734091840000|2024-12-13 12:10:40|||||||||2
1734091850000|2024-12-13 12:10:50|||||||||5
1734091860000|2024-12-13 12:11:00|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|191
1734091870000|2024-12-13 12:11:10|||||||||4
1734091880000|2024-12-13 12:11:20|147.57|147.54|147.57|147.49|147.57|147.54|147.57|147.49|9
1734091890000|2024-12-13 12:11:30|||||||||2
1734091900000|2024-12-13 12:11:40|||||||||5
1734091910000|2024-12-13 12:11:50|147.62||147.57||147.62||147.57||2644
1734091920000|2024-12-13 12:12:00|||||||||1
1734091930000|2024-12-13 12:12:10|||||||||16
1734091940000|2024-12-13 12:12:20|||||||||5
1734091950000|2024-12-13 12:12:30|||||||||3
1734091960000|2024-12-13 12:12:40|||||||||2553
1734091970000|2024-12-13 12:12:50|||||||||85
1734091980000|2024-12-13 12:13:00|||||||||4
1734091990000|2024-12-13 12:13:10|||||||||3
1734092000000|2024-12-13 12:13:20|||||||||3
1734092010000|2024-12-13 12:13:30|||||||||4
1734092020000|2024-12-13 12:13:40|||||||||4
1734092030000|2024-12-13 12:13:50|||||||||13
1734092040000|2024-12-13 12:14:00|||||||||1
1734092050000|2024-12-13 12:14:10|||||||||6
1734092060000|2024-12-13 12:14:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|35
1734092070000|2024-12-13 12:14:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|31
1734092080000|2024-12-13 12:14:40|||||||||4
1734092090000|2024-12-13 12:14:50|||||||||4
1734092110000|2024-12-13 12:15:10|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|218
1734092130000|2024-12-13 12:15:30|147.62||147.62||147.67||147.62||37
1734092140000|2024-12-13 12:15:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|57
1734092150000|2024-12-13 12:15:50|||||||||13
1734092160000|2024-12-13 12:16:00|||||||||1
1734092170000|2024-12-13 12:16:10|||||||||44
1734092180000|2024-12-13 12:16:20|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|86
1734092190000|2024-12-13 12:16:30|||||||||26
1734092200000|2024-12-13 12:16:40|||||||||17
1734092210000|2024-12-13 12:16:50|||||||||39
1734092220000|2024-12-13 12:17:00|||||||||18
1734092230000|2024-12-13 12:17:10|||||||||30
1734092240000|2024-12-13 12:17:20|||||||||30
1734092250000|2024-12-13 12:17:30|||||||||31
1734092260000|2024-12-13 12:17:40|||||||||15
1734092270000|2024-12-13 12:17:50|||||||||30
1734092280000|2024-12-13 12:18:00|||||||||31
1734092290000|2024-12-13 12:18:10||147.49||147.49||147.49||147.49|47
1734092300000|2024-12-13 12:18:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|45
1734092310000|2024-12-13 12:18:30||147.49||147.49||147.49||147.49|18
1734092320000|2024-12-13 12:18:40||147.54||147.54||147.54||147.54|36
1734092330000|2024-12-13 12:18:50|||||||||19
1734092340000|2024-12-13 12:19:00|||||||||32
1734092350000|2024-12-13 12:19:10|||||||||33
1734092360000|2024-12-13 12:19:20|||||||||29
1734092370000|2024-12-13 12:19:30|||||||||27
1734092380000|2024-12-13 12:19:40|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|42
1734092390000|2024-12-13 12:19:50|147.57||147.57||147.57||147.57||37
1734092400000|2024-12-13 12:20:00|||||||||6
1734092410000|2024-12-13 12:20:10|147.62||147.57||147.62||147.57||53
1734092430000|2024-12-13 12:20:30|||||||||49
1734092440000|2024-12-13 12:20:40|147.62||147.57||147.62||147.57||123
1734092450000|2024-12-13 12:20:50|||||||||14
1734092460000|2024-12-13 12:21:00|147.62||147.62||147.62||147.57||53
1734092470000|2024-12-13 12:21:10|147.57||147.57||147.57||147.57||3
1734092480000|2024-12-13 12:21:20|||||||||3
1734092490000|2024-12-13 12:21:30|||||||||4
1734092500000|2024-12-13 12:21:40|||||||||102
1734092510000|2024-12-13 12:21:50|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|57
1734092520000|2024-12-13 12:22:00||147.54||147.54||147.54||147.49|40
1734092530000|2024-12-13 12:22:10|||||||||2
1734092540000|2024-12-13 12:22:20|||||||||6
1734092550000|2024-12-13 12:22:30|||||||||3
1734092560000|2024-12-13 12:22:40|||||||||2
1734092570000|2024-12-13 12:22:50|||||||||6
1734092580000|2024-12-13 12:23:00|||||||||12
1734092590000|2024-12-13 12:23:10|||||||||3
1734092600000|2024-12-13 12:23:20|||||||||5
1734092610000|2024-12-13 12:23:30|||||||||1
1734092620000|2024-12-13 12:23:40|||||||||6
1734092630000|2024-12-13 12:23:50|||||||||3
1734092640000|2024-12-13 12:24:00|||||||||3
1734092650000|2024-12-13 12:24:10|||||||||4
1734092660000|2024-12-13 12:24:20|||||||||3
1734092670000|2024-12-13 12:24:30|||||||||2
1734092680000|2024-12-13 12:24:40|||||||||6
1734092690000|2024-12-13 12:24:50|||||||||5
1734092700000|2024-12-13 12:25:00|||||||||1
1734092710000|2024-12-13 12:25:10|||||||||3
1734092720000|2024-12-13 12:25:20|||||||||15
1734092730000|2024-12-13 12:25:30|||||||||11
1734092740000|2024-12-13 12:25:40|||||||||2
1734092750000|2024-12-13 12:25:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|326
1734092760000|2024-12-13 12:26:00||147.54||147.54||147.59||147.54|19
1734092770000|2024-12-13 12:26:10|147.62||147.62||147.67||147.62||3
1734092780000|2024-12-13 12:26:20|||||||||4
1734092790000|2024-12-13 12:26:30|||||||||10
1734092800000|2024-12-13 12:26:40|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|10
1734092810000|2024-12-13 12:26:50|147.62|147.59|147.67|147.59|147.67|147.59|147.62|147.59|1
1734092820000|2024-12-13 12:27:00|||||||||2
1734092830000|2024-12-13 12:27:10|||||||||5
1734092840000|2024-12-13 12:27:20|||||||||5
1734092850000|2024-12-13 12:27:30|||||||||3
1734092860000|2024-12-13 12:27:40|||||||||5
1734092870000|2024-12-13 12:27:50|||||||||4
1734092880000|2024-12-13 12:28:00|||||||||4
1734092890000|2024-12-13 12:28:10|||||||||3
1734092900000|2024-12-13 12:28:20|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|134
1734092930000|2024-12-13 12:28:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|63
1734092940000|2024-12-13 12:29:00|147.67||147.67||147.67||147.67||0
1734092950000|2024-12-13 12:29:10|147.62||147.62||147.62||147.62||1
1734092960000|2024-12-13 12:29:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|0
1734092970000|2024-12-13 12:29:30|||||||||10
1734092980000|2024-12-13 12:29:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|29
1734092990000|2024-12-13 12:29:50|||||||||1
1734093010000|2024-12-13 12:30:10|||||||||2
1734093020000|2024-12-13 12:30:20|||||||||9
1734093030000|2024-12-13 12:30:30|||||||||1
1734093040000|2024-12-13 12:30:40|147.67||147.62||147.67||147.62||14
1734093060000|2024-12-13 12:31:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|21
1734093070000|2024-12-13 12:31:10|||||||||1
1734093090000|2024-12-13 12:31:30|||||||||1
1734093110000|2024-12-13 12:31:50|||||||||256
1734093120000|2024-12-13 12:32:00|||||||||1
1734093140000|2024-12-13 12:32:20|||||||||9
1734093160000|2024-12-13 12:32:40|||||||||5
1734093180000|2024-12-13 12:33:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|220
1734093200000|2024-12-13 12:33:20|||||||||1
1734093270000|2024-12-13 12:34:30|||||||||19
1734093290000|2024-12-13 12:34:50|||||||||72
1734093310000|2024-12-13 12:35:10|||||||||33
1734093320000|2024-12-13 12:35:20|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|64
1734093360000|2024-12-13 12:36:00|||||||||4
1734093380000|2024-12-13 12:36:20|||||||||61
1734093400000|2024-12-13 12:36:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|44
1734093430000|2024-12-13 12:37:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|29
1734093450000|2024-12-13 12:37:30|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|17
1734093460000|2024-12-13 12:37:40||147.59||147.59||147.59||147.59|0
1734093490000|2024-12-13 12:38:10|||||||||1
1734093530000|2024-12-13 12:38:50|||||||||76
1734093550000|2024-12-13 12:39:10|||||||||2757
1734093560000|2024-12-13 12:39:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|135
1734093570000|2024-12-13 12:39:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|54
1734093580000|2024-12-13 12:39:40|||||||||4
1734093590000|2024-12-13 12:39:50|||||||||2523
1734093600000|2024-12-13 12:40:00|||||||||116
1734093610000|2024-12-13 12:40:10|||||||||117
1734093620000|2024-12-13 12:40:20|||||||||6
1734093630000|2024-12-13 12:40:30|||||||||2
1734093640000|2024-12-13 12:40:40|||||||||16
1734093650000|2024-12-13 12:40:50|||||||||10
1734093660000|2024-12-13 12:41:00|||||||||4
1734093670000|2024-12-13 12:41:10|||||||||4
1734093680000|2024-12-13 12:41:20|||||||||4
1734093690000|2024-12-13 12:41:30|||||||||4
1734093700000|2024-12-13 12:41:40|||||||||3
1734093710000|2024-12-13 12:41:50|||||||||26
1734093720000|2024-12-13 12:42:00|||||||||4
1734093730000|2024-12-13 12:42:10|||||||||30
1734093740000|2024-12-13 12:42:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|40
1734093750000|2024-12-13 12:42:30|||||||||8
1734093760000|2024-12-13 12:42:40|||||||||3
1734093770000|2024-12-13 12:42:50|||||||||18
1734093780000|2024-12-13 12:43:00|||||||||2
1734093790000|2024-12-13 12:43:10|||||||||4
1734093800000|2024-12-13 12:43:20|||||||||4
1734093810000|2024-12-13 12:43:30|||||||||179
1734093820000|2024-12-13 12:43:40|||||||||108
1734093840000|2024-12-13 12:44:00|||||||||82
1734093850000|2024-12-13 12:44:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|7
1734093860000|2024-12-13 12:44:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|18
1734093870000|2024-12-13 12:44:30|147.77||147.72||147.77||147.72||8
1734093880000|2024-12-13 12:44:40|||||||||5
1734093890000|2024-12-13 12:44:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|92
1734093900000|2024-12-13 12:45:00|147.72||147.72||147.72||147.72||48
1734093910000|2024-12-13 12:45:10|||||||||2
1734093920000|2024-12-13 12:45:20|147.67||147.67||147.72||147.67||12
1734093930000|2024-12-13 12:45:30|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|24
1734093940000|2024-12-13 12:45:40|147.67||147.72||147.72||147.67||3
1734093950000|2024-12-13 12:45:50|147.67||147.67||147.67||147.67||2
1734093960000|2024-12-13 12:46:00|||||||||5
1734093970000|2024-12-13 12:46:10|||||||||3
1734093980000|2024-12-13 12:46:20|||||||||4
1734093990000|2024-12-13 12:46:30|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|34
1734094000000|2024-12-13 12:46:40||147.59||147.59||147.59||147.59|3
1734094010000|2024-12-13 12:46:50|||||||||4
1734094020000|2024-12-13 12:47:00|||||||||4
1734094030000|2024-12-13 12:47:10|||||||||3
1734094040000|2024-12-13 12:47:20||147.54||147.54||147.54||147.54|14
1734094050000|2024-12-13 12:47:30|147.62||147.67||147.67||147.62||8
1734094060000|2024-12-13 12:47:40|147.62||147.62||147.62||147.62||3
1734094070000|2024-12-13 12:47:50|147.67||147.62||147.67||147.62||9
1734094080000|2024-12-13 12:48:00|||||||||6
1734094090000|2024-12-13 12:48:10|||||||||3
1734094100000|2024-12-13 12:48:20|||||||||4
1734094110000|2024-12-13 12:48:30|||||||||3
1734094120000|2024-12-13 12:48:40|||||||||4
1734094130000|2024-12-13 12:48:50|||||||||4
1734094150000|2024-12-13 12:49:10|||||||||36
1734094160000|2024-12-13 12:49:20|||||||||9
1734094170000|2024-12-13 12:49:30|||||||||13
1734094180000|2024-12-13 12:49:40|||||||||3
1734094190000|2024-12-13 12:49:50|||||||||37
1734094200000|2024-12-13 12:50:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|58
1734094210000|2024-12-13 12:50:10|||||||||4
1734094220000|2024-12-13 12:50:20|||||||||10
1734094230000|2024-12-13 12:50:30|||||||||27
1734094240000|2024-12-13 12:50:40|147.72||147.72||147.72||147.72||25
1734094250000|2024-12-13 12:50:50||147.64||147.59||147.64||147.59|23
1734094260000|2024-12-13 12:51:00|147.67||147.67||147.67||147.67||11
1734094270000|2024-12-13 12:51:10|||||||||3
1734094280000|2024-12-13 12:51:20|147.72||147.72||147.72||147.72||28
1734094290000|2024-12-13 12:51:30|147.67||147.67||147.67||147.67||2
1734094300000|2024-12-13 12:51:40|147.72||147.67||147.72||147.67||5
1734094310000|2024-12-13 12:51:50|||||||||9
1734094320000|2024-12-13 12:52:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|62
1734094330000|2024-12-13 12:52:10|||||||||3
1734094340000|2024-12-13 12:52:20|||||||||9
1734094360000|2024-12-13 12:52:40|||||||||1
1734094380000|2024-12-13 12:53:00|||||||||1
1734094410000|2024-12-13 12:53:30|||||||||1
1734094420000|2024-12-13 12:53:40|||||||||9
1734094430000|2024-12-13 12:53:50|||||||||14
1734094440000|2024-12-13 12:54:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|287
1734094470000|2024-12-13 12:54:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|15
1734094490000|2024-12-13 12:54:50|||||||||14
1734094510000|2024-12-13 12:55:10|||||||||1
1734094520000|2024-12-13 12:55:20||147.59||147.59||147.59||147.59|28
1734094530000|2024-12-13 12:55:30||147.64||147.59||147.64||147.59|23
1734094540000|2024-12-13 12:55:40||147.64||147.64||147.64||147.64|3
1734094550000|2024-12-13 12:55:50|||||||||1
1734094570000|2024-12-13 12:56:10||147.59||147.59||147.64||147.59|110
1734094580000|2024-12-13 12:56:20||147.64||147.64||147.64||147.59|0
1734094590000|2024-12-13 12:56:30||147.59||147.64||147.64||147.59|7
1734094600000|2024-12-13 12:56:40||147.59||147.59||147.64||147.59|38
1734094620000|2024-12-13 12:57:00|147.67||147.67||147.67||147.67||0
1734094630000|2024-12-13 12:57:10|||||||||10
1734094650000|2024-12-13 12:57:30|||||||||1
1734094670000|2024-12-13 12:57:50|||||||||10
1734094690000|2024-12-13 12:58:10|||||||||3
1734094730000|2024-12-13 12:58:50|||||||||10
1734094760000|2024-12-13 12:59:20|||||||||1
1734094780000|2024-12-13 12:59:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|50
1734094790000|2024-12-13 12:59:50|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|94
1734094800000|2024-12-13 13:00:00|147.77|147.64|147.77|147.64|147.77|147.64|147.77|147.64|43
1734094810000|2024-12-13 13:00:10|147.72||147.72||147.77||147.72||0
1734094820000|2024-12-13 13:00:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|35
1734094830000|2024-12-13 13:00:30||147.59||147.64||147.64||147.59|20
1734094840000|2024-12-13 13:00:40|||||||||51
1734094870000|2024-12-13 13:01:10|||||||||6
1734094880000|2024-12-13 13:01:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|194
1734094900000|2024-12-13 13:01:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|16
1734094910000|2024-12-13 13:01:50|147.77||147.72||147.77||147.72||0
1734094920000|2024-12-13 13:02:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.64|26
1734094930000|2024-12-13 13:02:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|19
1734094940000|2024-12-13 13:02:20|147.77||147.77||147.77||147.72||29
1734094950000|2024-12-13 13:02:30||147.69||147.69||147.69||147.69|0
1734094960000|2024-12-13 13:02:40|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|32
1734094970000|2024-12-13 13:02:50||147.69||147.69||147.69||147.69|0
1734094980000|2024-12-13 13:03:00||147.64||147.64||147.69||147.64|8
1734095000000|2024-12-13 13:03:20||147.69||147.64||147.69||147.64|0
1734095010000|2024-12-13 13:03:30|147.72||147.72||147.72||147.72||3
1734095070000|2024-12-13 13:04:30|||||||||2
1734095080000|2024-12-13 13:04:40|||||||||14
1734095100000|2024-12-13 13:05:00|||||||||45
1734095110000|2024-12-13 13:05:10|147.67|147.59|147.72|147.59|147.72|147.59|147.67|147.59|182
1734095120000|2024-12-13 13:05:20||147.64||147.64||147.64||147.64|31
1734095130000|2024-12-13 13:05:30||147.59||147.64||147.64||147.59|0
1734095140000|2024-12-13 13:05:40||147.59||147.59||147.59||147.59|0
1734095150000|2024-12-13 13:05:50||147.64||147.64||147.64||147.64|0
1734095210000|2024-12-13 13:06:50|||||||||72
1734095220000|2024-12-13 13:07:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|105
1734095240000|2024-12-13 13:07:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|78
1734095280000|2024-12-13 13:08:00|||||||||51
1734095300000|2024-12-13 13:08:20|||||||||6
1734095310000|2024-12-13 13:08:30|||||||||1
1734095320000|2024-12-13 13:08:40|147.62||147.57||147.62||147.57||31
1734095360000|2024-12-13 13:09:20|||||||||78
1734095370000|2024-12-13 13:09:30|||||||||1
1734095380000|2024-12-13 13:09:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|60
1734095390000|2024-12-13 13:09:50|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|59
1734095400000|2024-12-13 13:10:00|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|11
1734095410000|2024-12-13 13:10:10|147.57||147.52||147.57||147.52||0
1734095450000|2024-12-13 13:10:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1734095520000|2024-12-13 13:12:00|||||||||1
1734095540000|2024-12-13 13:12:20|147.52|147.44|147.52|147.44|147.52|147.49|147.52|147.44|1
1734095550000|2024-12-13 13:12:30|147.57||147.52||147.57||147.52||0
1734095570000|2024-12-13 13:12:50||147.39||147.44||147.44||147.39|0
1734095580000|2024-12-13 13:13:00|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|0
1734095590000|2024-12-13 13:13:10||147.44||147.44||147.44||147.44|0
1734095640000|2024-12-13 13:14:00|||||||||46
1734095660000|2024-12-13 13:14:20|||||||||3
1734095670000|2024-12-13 13:14:30|147.57||147.52||147.57||147.52||0
1734095690000|2024-12-13 13:14:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|24
1734095700000|2024-12-13 13:15:00|147.52||147.52||147.57||147.52||1
1734095730000|2024-12-13 13:15:30||147.39||147.39||147.39||147.39|7
1734095750000|2024-12-13 13:15:50||147.44||147.44||147.44||147.44|0
1734095770000|2024-12-13 13:16:10||147.39||147.39||147.44||147.39|12
1734095780000|2024-12-13 13:16:20||147.44||147.44||147.44||147.39|11
1734095800000|2024-12-13 13:16:40|||||||||21
1734095810000|2024-12-13 13:16:50|||||||||1
1734095880000|2024-12-13 13:18:00|147.57||147.52||147.57||147.52||82
1734095890000|2024-12-13 13:18:10|147.57||147.57||147.57||147.52||12
1734095900000|2024-12-13 13:18:20||147.49||147.44||147.49||147.44|30
1734095910000|2024-12-13 13:18:30||147.49||147.49||147.49||147.49|20
1734095920000|2024-12-13 13:18:40||147.44||147.49||147.49||147.44|0
1734095930000|2024-12-13 13:18:50||147.44||147.49||147.49||147.44|0
1734095940000|2024-12-13 13:19:00|||||||||5
1734095960000|2024-12-13 13:19:20|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|52
1734095970000|2024-12-13 13:19:30|147.52||147.52||147.52||147.52||0
1734095980000|2024-12-13 13:19:40|147.57||147.57||147.57||147.57||0
1734096000000|2024-12-13 13:20:00|147.52||147.57||147.57||147.52||12
1734096010000|2024-12-13 13:20:10||147.49||147.49||147.49||147.49|0
1734096020000|2024-12-13 13:20:20||147.44||147.44||147.44||147.44|3
1734096030000|2024-12-13 13:20:30||147.49||147.49||147.49||147.44|0
1734096060000|2024-12-13 13:21:00|147.62||147.57||147.62||147.57||44
1734096070000|2024-12-13 13:21:10|147.62||147.62||147.62||147.57||0
1734096080000|2024-12-13 13:21:20|147.57||147.57||147.57||147.57||0
1734096090000|2024-12-13 13:21:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1734096100000|2024-12-13 13:21:40||147.49||147.54||147.54||147.49|8
1734096110000|2024-12-13 13:21:50|||||||||1
1734096120000|2024-12-13 13:22:00||147.49||147.54||147.54||147.49|0
1734096130000|2024-12-13 13:22:10||147.49||147.49||147.54||147.49|0
1734096140000|2024-12-13 13:22:20||147.54||147.54||147.54||147.49|0
1734096150000|2024-12-13 13:22:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|0
1734096160000|2024-12-13 13:22:40|147.62||147.62||147.62||147.57||11
1734096170000|2024-12-13 13:22:50||147.54||147.54||147.54||147.54|0
1734096200000|2024-12-13 13:23:20||147.49||147.54||147.54||147.49|0
1734096210000|2024-12-13 13:23:30||147.49||147.49||147.54||147.49|0
1734096220000|2024-12-13 13:23:40||147.54||147.49||147.54||147.49|0
1734096230000|2024-12-13 13:23:50||147.54||147.49||147.54||147.49|1
1734096240000|2024-12-13 13:24:00||147.54||147.54||147.54||147.54|0
1734096260000|2024-12-13 13:24:20|||||||||1
1734096300000|2024-12-13 13:25:00|||||||||2
1734096320000|2024-12-13 13:25:20|||||||||31
1734096340000|2024-12-13 13:25:40|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|42
1734096350000|2024-12-13 13:25:50||147.59||147.59||147.59||147.59|0
1734096400000|2024-12-13 13:26:40|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|52
1734096410000|2024-12-13 13:26:50|147.67||147.67||147.67||147.67||21
1734096420000|2024-12-13 13:27:00|||||||||757
1734096430000|2024-12-13 13:27:10|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|8
1734096460000|2024-12-13 13:27:40|||||||||1152
1734096470000|2024-12-13 13:27:50|||||||||111
1734096480000|2024-12-13 13:28:00|||||||||188
1734096500000|2024-12-13 13:28:20|||||||||1
1734096520000|2024-12-13 13:28:40|||||||||2
1734096530000|2024-12-13 13:28:50|||||||||105
1734096540000|2024-12-13 13:29:00|||||||||1
1734096550000|2024-12-13 13:29:10|||||||||1
1734096560000|2024-12-13 13:29:20|||||||||2
1734096570000|2024-12-13 13:29:30|||||||||1
1734096590000|2024-12-13 13:29:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|8
1734096610000|2024-12-13 13:30:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|7
1734096630000|2024-12-13 13:30:30|||||||||1
1734096650000|2024-12-13 13:30:50|||||||||2
1734096680000|2024-12-13 13:31:20|||||||||19
1734096690000|2024-12-13 13:31:30|||||||||1
1734096730000|2024-12-13 13:32:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|81
1734096740000|2024-12-13 13:32:20|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|24
1734096760000|2024-12-13 13:32:40|147.57||147.57||147.62||147.57||0
1734096770000|2024-12-13 13:32:50|147.62||147.62||147.62||147.57||0
1734096780000|2024-12-13 13:33:00||147.54||147.54||147.54||147.49|7
1734096810000|2024-12-13 13:33:30|||||||||5
1734096840000|2024-12-13 13:34:00|||||||||1
1734096930000|2024-12-13 13:35:30|||||||||10
1734096940000|2024-12-13 13:35:40|||||||||36
1734096950000|2024-12-13 13:35:50|||||||||10
1734096970000|2024-12-13 13:36:10|||||||||1
1734096990000|2024-12-13 13:36:30|||||||||1
1734097020000|2024-12-13 13:37:00|||||||||280
1734097040000|2024-12-13 13:37:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|72
1734097050000|2024-12-13 13:37:30|||||||||1
1734097060000|2024-12-13 13:37:40|||||||||81
1734097070000|2024-12-13 13:37:50|||||||||1
1734097110000|2024-12-13 13:38:30|||||||||5
1734097140000|2024-12-13 13:39:00|||||||||1
1734097160000|2024-12-13 13:39:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|107
1734097180000|2024-12-13 13:39:40|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|6
1734097190000|2024-12-13 13:39:50|147.57||147.57||147.62||147.57||12
1734097200000|2024-12-13 13:40:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1734097270000|2024-12-13 13:41:10|||||||||20
1734097280000|2024-12-13 13:41:20|||||||||139
1734097350000|2024-12-13 13:42:30|||||||||5172
1734097360000|2024-12-13 13:42:40|||||||||194
1734097370000|2024-12-13 13:42:50|||||||||5556
1734097380000|2024-12-13 13:43:00|||||||||176
1734097390000|2024-12-13 13:43:10|||||||||136
1734097400000|2024-12-13 13:43:20|||||||||30
1734097410000|2024-12-13 13:43:30|||||||||84
1734097420000|2024-12-13 13:43:40|||||||||2
1734097430000|2024-12-13 13:43:50|||||||||4
1734097440000|2024-12-13 13:44:00|||||||||5
1734097450000|2024-12-13 13:44:10|||||||||2
1734097460000|2024-12-13 13:44:20|||||||||4
1734097470000|2024-12-13 13:44:30|||||||||3
1734097480000|2024-12-13 13:44:40|||||||||4
1734097500000|2024-12-13 13:45:00|||||||||53
1734097510000|2024-12-13 13:45:10|||||||||2
1734097520000|2024-12-13 13:45:20|||||||||1
1734097530000|2024-12-13 13:45:30|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|247
1734097540000|2024-12-13 13:45:40|||||||||28
1734097550000|2024-12-13 13:45:50|||||||||13
1734097560000|2024-12-13 13:46:00|||||||||3
1734097570000|2024-12-13 13:46:10|||||||||4
1734097580000|2024-12-13 13:46:20|||||||||5
1734097590000|2024-12-13 13:46:30|||||||||4
1734097600000|2024-12-13 13:46:40|||||||||3
1734097610000|2024-12-13 13:46:50|||||||||64
1734097620000|2024-12-13 13:47:00|||||||||2
1734097630000|2024-12-13 13:47:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|110
1734097640000|2024-12-13 13:47:20|||||||||3
1734097650000|2024-12-13 13:47:30|||||||||4
1734097660000|2024-12-13 13:47:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|73
1734097670000|2024-12-13 13:47:50|147.67||147.67||147.67||147.62||1052
1734097680000|2024-12-13 13:48:00|147.62||147.67||147.67||147.62||1069
1734097690000|2024-12-13 13:48:10||147.59||147.59||147.59||147.59|3
1734097700000|2024-12-13 13:48:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|86
1734097710000|2024-12-13 13:48:30|||||||||2
1734097720000|2024-12-13 13:48:40|||||||||3
1734097730000|2024-12-13 13:48:50|||||||||5
1734097740000|2024-12-13 13:49:00|||||||||8
1734097750000|2024-12-13 13:49:10|||||||||2
1734097760000|2024-12-13 13:49:20|||||||||4
1734097770000|2024-12-13 13:49:30|||||||||4
1734097780000|2024-12-13 13:49:40|||||||||3
1734097790000|2024-12-13 13:49:50|||||||||16
1734097800000|2024-12-13 13:50:00|||||||||3
1734097810000|2024-12-13 13:50:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|65
1734097820000|2024-12-13 13:50:20|||||||||5
1734097830000|2024-12-13 13:50:30|||||||||1
1734097840000|2024-12-13 13:50:40|||||||||3
1734097850000|2024-12-13 13:50:50|||||||||5
1734097860000|2024-12-13 13:51:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|57
1734097870000|2024-12-13 13:51:10|||||||||4
1734097880000|2024-12-13 13:51:20|||||||||1055
1734097890000|2024-12-13 13:51:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|62
1734097900000|2024-12-13 13:51:40|||||||||2
1734097910000|2024-12-13 13:51:50|||||||||19
1734097920000|2024-12-13 13:52:00|||||||||3
1734097930000|2024-12-13 13:52:10|||||||||5
1734097940000|2024-12-13 13:52:20|||||||||2
1734097950000|2024-12-13 13:52:30|||||||||5
1734097960000|2024-12-13 13:52:40|||||||||3
1734097970000|2024-12-13 13:52:50|||||||||2
1734097980000|2024-12-13 13:53:00|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|31
1734097990000|2024-12-13 13:53:10|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.49|9
1734098000000|2024-12-13 13:53:20|||||||||3
1734098010000|2024-12-13 13:53:30|||||||||3
1734098020000|2024-12-13 13:53:40|||||||||5
1734098030000|2024-12-13 13:53:50|||||||||4
1734098040000|2024-12-13 13:54:00|||||||||2
1734098050000|2024-12-13 13:54:10|||||||||5
1734098060000|2024-12-13 13:54:20|||||||||16
1734098070000|2024-12-13 13:54:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|27
1734098080000|2024-12-13 13:54:40|||||||||5
1734098090000|2024-12-13 13:54:50|||||||||1
1734098100000|2024-12-13 13:55:00|||||||||5
1734098110000|2024-12-13 13:55:10|||||||||3
1734098120000|2024-12-13 13:55:20|||||||||2
1734098130000|2024-12-13 13:55:30|||||||||5
1734098140000|2024-12-13 13:55:40|||||||||4
1734098150000|2024-12-13 13:55:50|||||||||3
1734098160000|2024-12-13 13:56:00|||||||||2
1734098170000|2024-12-13 13:56:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|68
1734098180000|2024-12-13 13:56:20|||||||||1
1734098190000|2024-12-13 13:56:30|||||||||6
1734098200000|2024-12-13 13:56:40|||||||||2
1734098210000|2024-12-13 13:56:50|||||||||4
1734098220000|2024-12-13 13:57:00|||||||||4
1734098230000|2024-12-13 13:57:10|||||||||5
1734098240000|2024-12-13 13:57:20|||||||||4
1734098250000|2024-12-13 13:57:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|72
1734098260000|2024-12-13 13:57:40||147.49||147.54||147.54||147.49|28
1734098270000|2024-12-13 13:57:50|||||||||1
1734098280000|2024-12-13 13:58:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|12
1734098290000|2024-12-13 13:58:10|147.62||147.57||147.62||147.57||16
1734098300000|2024-12-13 13:58:20|||||||||3
1734098310000|2024-12-13 13:58:30|||||||||29
1734098320000|2024-12-13 13:58:40|||||||||5
1734098330000|2024-12-13 13:58:50|||||||||1
1734098340000|2024-12-13 13:59:00|||||||||9
1734098350000|2024-12-13 13:59:10|||||||||3
1734098360000|2024-12-13 13:59:20|||||||||4
1734098370000|2024-12-13 13:59:30|||||||||4
1734098380000|2024-12-13 13:59:40|||||||||3
1734098390000|2024-12-13 13:59:50|||||||||3
1734098400000|2024-12-13 14:00:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|24
1734098410000|2024-12-13 14:00:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|4
1734098420000|2024-12-13 14:00:20|||||||||3
1734098430000|2024-12-13 14:00:30|||||||||20
1734098440000|2024-12-13 14:00:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|27
1734098450000|2024-12-13 14:00:50|||||||||5
1734098460000|2024-12-13 14:01:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|6
1734098470000|2024-12-13 14:01:10|||||||||4
1734098480000|2024-12-13 14:01:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|1755
1734098490000|2024-12-13 14:01:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|1757
1734098500000|2024-12-13 14:01:40||147.49||147.54||147.54||147.49|3
1734098510000|2024-12-13 14:01:50|||||||||4
1734098520000|2024-12-13 14:02:00|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|13
1734098530000|2024-12-13 14:02:10|147.57||147.57||147.57||147.57||4
1734098540000|2024-12-13 14:02:20|||||||||3
1734098550000|2024-12-13 14:02:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|6
1734098560000|2024-12-13 14:02:40|||||||||3
1734098570000|2024-12-13 14:02:50|||||||||3
1734098580000|2024-12-13 14:03:00|||||||||4
1734098590000|2024-12-13 14:03:10|||||||||27
1734098600000|2024-12-13 14:03:20|||||||||5
1734098610000|2024-12-13 14:03:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|24
1734098620000|2024-12-13 14:03:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|28
1734098630000|2024-12-13 14:03:50|||||||||3
1734098640000|2024-12-13 14:04:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|6
1734098650000|2024-12-13 14:04:10|||||||||2
1734098660000|2024-12-13 14:04:20|||||||||2
1734098670000|2024-12-13 14:04:30|||||||||305
1734098680000|2024-12-13 14:04:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|12
1734098690000|2024-12-13 14:04:50|||||||||3
1734098700000|2024-12-13 14:05:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|16
1734098710000|2024-12-13 14:05:10|||||||||2
1734098720000|2024-12-13 14:05:20|||||||||2
1734098730000|2024-12-13 14:05:30|||||||||5
1734098740000|2024-12-13 14:05:40||147.44||147.44||147.49||147.44|54
1734098750000|2024-12-13 14:05:50||147.49||147.44||147.49||147.44|4
1734098760000|2024-12-13 14:06:00|147.52||147.52||147.52||147.52||16
1734098770000|2024-12-13 14:06:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|24
1734098780000|2024-12-13 14:06:20|||||||||3
1734098790000|2024-12-13 14:06:30|||||||||4
1734098800000|2024-12-13 14:06:40|||||||||2
1734098810000|2024-12-13 14:06:50|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|10
1734098820000|2024-12-13 14:07:00||147.49||147.49||147.49||147.49|2
1734098830000|2024-12-13 14:07:10|||||||||4
1734098840000|2024-12-13 14:07:20|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|8
1734098850000|2024-12-13 14:07:30|||||||||2
1734098860000|2024-12-13 14:07:40|||||||||6
1734098870000|2024-12-13 14:07:50|||||||||4
1734098880000|2024-12-13 14:08:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|20
1734098890000|2024-12-13 14:08:10|||||||||2
1734098900000|2024-12-13 14:08:20|||||||||5
1734098910000|2024-12-13 14:08:30|||||||||3
1734098920000|2024-12-13 14:08:40|||||||||4
1734098930000|2024-12-13 14:08:50|||||||||3
1734098940000|2024-12-13 14:09:00|||||||||4
1734098950000|2024-12-13 14:09:10|||||||||3
1734098960000|2024-12-13 14:09:20|||||||||3
1734098970000|2024-12-13 14:09:30|||||||||26
1734098980000|2024-12-13 14:09:40|||||||||1
1734098990000|2024-12-13 14:09:50|||||||||15
1734099000000|2024-12-13 14:10:00|147.57||147.52||147.57||147.52||7
1734099010000|2024-12-13 14:10:10|147.57||147.52||147.57||147.52||48
1734099020000|2024-12-13 14:10:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|42
1734099030000|2024-12-13 14:10:30|||||||||1
1734099040000|2024-12-13 14:10:40||147.44||147.49||147.49||147.44|1
1734099050000|2024-12-13 14:10:50||147.44||147.44||147.44||147.44|7
1734099060000|2024-12-13 14:11:00||147.49||147.49||147.49||147.49|0
1734099070000|2024-12-13 14:11:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|22
1734099090000|2024-12-13 14:11:30|||||||||1
1734099100000|2024-12-13 14:11:40|||||||||1085
1734099110000|2024-12-13 14:11:50|||||||||19
1734099140000|2024-12-13 14:12:20|||||||||1
1734099160000|2024-12-13 14:12:40|||||||||1
1734099180000|2024-12-13 14:13:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|18
1734099200000|2024-12-13 14:13:20|147.52||147.47||147.52||147.47||13
1734099210000|2024-12-13 14:13:30|147.52||147.52||147.52||147.47||4
1734099220000|2024-12-13 14:13:40|147.47||147.47||147.47||147.47||301
1734099240000|2024-12-13 14:14:00|||||||||1
1734099250000|2024-12-13 14:14:10|147.42|147.34|147.47|147.34|147.47|147.39|147.42|147.34|252
1734099260000|2024-12-13 14:14:20||147.39||147.39||147.39||147.34|127
1734099270000|2024-12-13 14:14:30|||||||||32
1734099290000|2024-12-13 14:14:50|||||||||1
1734099310000|2024-12-13 14:15:10|||||||||1
1734099330000|2024-12-13 14:15:30|||||||||1
1734099350000|2024-12-13 14:15:50|||||||||2
1734099360000|2024-12-13 14:16:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|196
1734099370000|2024-12-13 14:16:10|||||||||77
1734099410000|2024-12-13 14:16:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|62
1734099460000|2024-12-13 14:17:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|40
1734099480000|2024-12-13 14:18:00|||||||||4
1734099500000|2024-12-13 14:18:20|||||||||2
1734099510000|2024-12-13 14:18:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|110
1734099600000|2024-12-13 14:20:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|70
1734099610000|2024-12-13 14:20:10|||||||||78
1734099620000|2024-12-13 14:20:20|147.57||147.52||147.57||147.52||53
1734099640000|2024-12-13 14:20:40|||||||||1
1734099710000|2024-12-13 14:21:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|131
1734099720000|2024-12-13 14:22:00||147.34||147.39||147.39||147.34|45
1734099730000|2024-12-13 14:22:10|147.42|147.34|147.42|147.34|147.42|147.39|147.42|147.34|55
1734099750000|2024-12-13 14:22:30|||||||||363
1734099760000|2024-12-13 14:22:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|52
1734099770000|2024-12-13 14:22:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1734099780000|2024-12-13 14:23:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|36
1734099790000|2024-12-13 14:23:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1734099810000|2024-12-13 14:23:30|||||||||1
1734099830000|2024-12-13 14:23:50||147.34||147.34||147.39||147.34|7
1734099840000|2024-12-13 14:24:00||147.39||147.39||147.39||147.39|4
1734099930000|2024-12-13 14:25:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|20
1734099940000|2024-12-13 14:25:40|||||||||1
1734099960000|2024-12-13 14:26:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|91
1734099970000|2024-12-13 14:26:10|||||||||1589
1734099980000|2024-12-13 14:26:20|||||||||119
1734099990000|2024-12-13 14:26:30|||||||||64
1734100000000|2024-12-13 14:26:40|||||||||4
1734100010000|2024-12-13 14:26:50|||||||||3
1734100020000|2024-12-13 14:27:00|||||||||3134
1734100030000|2024-12-13 14:27:10|||||||||23
1734100040000|2024-12-13 14:27:20|||||||||3166
1734100050000|2024-12-13 14:27:30|||||||||3
1734100060000|2024-12-13 14:27:40|||||||||1
1734100070000|2024-12-13 14:27:50|||||||||5
1734100080000|2024-12-13 14:28:00|||||||||6
1734100090000|2024-12-13 14:28:10|||||||||3
1734100100000|2024-12-13 14:28:20|||||||||3
1734100110000|2024-12-13 14:28:30|||||||||3
1734100120000|2024-12-13 14:28:40|||||||||4
1734100130000|2024-12-13 14:28:50|||||||||5
1734100140000|2024-12-13 14:29:00|||||||||3
1734100150000|2024-12-13 14:29:10|||||||||3
1734100160000|2024-12-13 14:29:20|||||||||3
1734100170000|2024-12-13 14:29:30|||||||||12
1734100180000|2024-12-13 14:29:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|264
1734100190000|2024-12-13 14:29:50|||||||||4
1734100200000|2024-12-13 14:30:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|152
1734100210000|2024-12-13 14:30:10|||||||||20
1734100220000|2024-12-13 14:30:20|||||||||12
1734100230000|2024-12-13 14:30:30|||||||||19
1734100240000|2024-12-13 14:30:40|147.52||147.47||147.52||147.47||170
1734100250000|2024-12-13 14:30:50|||||||||3
1734100260000|2024-12-13 14:31:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|120
1734100270000|2024-12-13 14:31:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|173
1734100280000|2024-12-13 14:31:20|147.42||147.37||147.42||147.37||31
1734100290000|2024-12-13 14:31:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|2
1734100300000|2024-12-13 14:31:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734100310000|2024-12-13 14:31:50|||||||||3
1734100320000|2024-12-13 14:32:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|36
1734100330000|2024-12-13 14:32:10|||||||||3
1734100340000|2024-12-13 14:32:20||147.29||147.34||147.34||147.29|10
1734100350000|2024-12-13 14:32:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|74
1734100360000|2024-12-13 14:32:40|||||||||3
1734100370000|2024-12-13 14:32:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|226
1734100380000|2024-12-13 14:33:00|||||||||1813
1734100390000|2024-12-13 14:33:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|58
1734100400000|2024-12-13 14:33:20|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|1776
1734100410000|2024-12-13 14:33:30|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.34|73
1734100420000|2024-12-13 14:33:40|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|6
1734100430000|2024-12-13 14:33:50||147.34||147.34||147.34||147.34|104
1734100440000|2024-12-13 14:34:00|||||||||3
1734100450000|2024-12-13 14:34:10|||||||||4
1734100460000|2024-12-13 14:34:20|||||||||3
1734100470000|2024-12-13 14:34:30|||||||||4
1734100480000|2024-12-13 14:34:40|147.47||147.42||147.47||147.42||88
1734100490000|2024-12-13 14:34:50|||||||||2
1734100500000|2024-12-13 14:35:00|||||||||4
1734100510000|2024-12-13 14:35:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|28
1734100520000|2024-12-13 14:35:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|44
1734100530000|2024-12-13 14:35:30|||||||||3
1734100540000|2024-12-13 14:35:40|||||||||4
1734100550000|2024-12-13 14:35:50|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|49
1734100560000|2024-12-13 14:36:00|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|105
1734100570000|2024-12-13 14:36:10|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|3
1734100580000|2024-12-13 14:36:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|6
1734100590000|2024-12-13 14:36:30|||||||||3
1734100600000|2024-12-13 14:36:40|||||||||4
1734100610000|2024-12-13 14:36:50|||||||||3
1734100620000|2024-12-13 14:37:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|3
1734100630000|2024-12-13 14:37:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|11
1734100640000|2024-12-13 14:37:20|||||||||3
1734100650000|2024-12-13 14:37:30|||||||||5
1734100660000|2024-12-13 14:37:40|||||||||6
1734100670000|2024-12-13 14:37:50|||||||||5
1734100680000|2024-12-13 14:38:00|||||||||6
1734100690000|2024-12-13 14:38:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|5
1734100700000|2024-12-13 14:38:20|||||||||3
1734100710000|2024-12-13 14:38:30|||||||||3
1734100720000|2024-12-13 14:38:40|||||||||3
1734100730000|2024-12-13 14:38:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|104
1734100740000|2024-12-13 14:39:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|26
1734100750000|2024-12-13 14:39:10|||||||||3
1734100760000|2024-12-13 14:39:20|||||||||5
1734100770000|2024-12-13 14:39:30|||||||||3
1734100780000|2024-12-13 14:39:40|||||||||3
1734100790000|2024-12-13 14:39:50|||||||||3
1734100800000|2024-12-13 14:40:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|57
1734100810000|2024-12-13 14:40:10|||||||||3
1734100820000|2024-12-13 14:40:20|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|6
1734100830000|2024-12-13 14:40:30||147.34||147.39||147.39||147.34|0
1734100840000|2024-12-13 14:40:40|||||||||7
1734100850000|2024-12-13 14:40:50|||||||||2
1734100860000|2024-12-13 14:41:00|||||||||4
1734100870000|2024-12-13 14:41:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|98
1734100880000|2024-12-13 14:41:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|24
1734100890000|2024-12-13 14:41:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|5
1734100900000|2024-12-13 14:41:40|||||||||3
1734100910000|2024-12-13 14:41:50|||||||||3
1734100920000|2024-12-13 14:42:00|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|45
1734100930000|2024-12-13 14:42:10|||||||||5
1734100940000|2024-12-13 14:42:20|||||||||3
1734100950000|2024-12-13 14:42:30|||||||||4
1734100960000|2024-12-13 14:42:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|51
1734100970000|2024-12-13 14:42:50|||||||||6
1734100980000|2024-12-13 14:43:00|||||||||2
1734101000000|2024-12-13 14:43:20|||||||||1
1734101020000|2024-12-13 14:43:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|8
1734101030000|2024-12-13 14:43:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|10
1734101040000|2024-12-13 14:44:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|19
1734101060000|2024-12-13 14:44:20|||||||||1
1734101070000|2024-12-13 14:44:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|42
1734101080000|2024-12-13 14:44:40|||||||||1
1734101090000|2024-12-13 14:44:50|||||||||9
1734101110000|2024-12-13 14:45:10||147.24||147.24||147.29||147.24|10
1734101120000|2024-12-13 14:45:20|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|4
1734101130000|2024-12-13 14:45:30|||||||||1
1734101140000|2024-12-13 14:45:40|||||||||4
1734101150000|2024-12-13 14:45:50|||||||||751
1734101170000|2024-12-13 14:46:10|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|2
1734101190000|2024-12-13 14:46:30||147.29||147.29||147.29||147.29|2
1734101200000|2024-12-13 14:46:40||147.34||147.34||147.34||147.34|0
1734101210000|2024-12-13 14:46:50|||||||||1
1734101240000|2024-12-13 14:47:20|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|77
1734101250000|2024-12-13 14:47:30|147.47||147.42||147.47||147.42||0
1734101260000|2024-12-13 14:47:40|||||||||2
1734101270000|2024-12-13 14:47:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|0
1734101280000|2024-12-13 14:48:00|147.37|147.34|147.37|147.29|147.37|147.34|147.37|147.29|8
1734101300000|2024-12-13 14:48:20|||||||||10
1734101320000|2024-12-13 14:48:40|||||||||1
1734101340000|2024-12-13 14:49:00|||||||||1
1734101360000|2024-12-13 14:49:20||147.24||147.29||147.29||147.24|0
1734101370000|2024-12-13 14:49:30|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|8
1734101380000|2024-12-13 14:49:40|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|0
1734101390000|2024-12-13 14:49:50|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|13
1734101400000|2024-12-13 14:50:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|72
1734101410000|2024-12-13 14:50:10|||||||||2
1734101440000|2024-12-13 14:50:40|147.32||147.27||147.32||147.27||3
1734101450000|2024-12-13 14:50:50|147.32||147.27||147.32||147.27||0
1734101460000|2024-12-13 14:51:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.24|19
1734101500000|2024-12-13 14:51:40|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|19
1734101510000|2024-12-13 14:51:50|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|0
1734101530000|2024-12-13 14:52:10|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|1
1734101540000|2024-12-13 14:52:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|0
1734101550000|2024-12-13 14:52:30|147.37||147.32||147.37||147.32||1
1734101560000|2024-12-13 14:52:40|147.37||147.32||147.37||147.32||0
1734101570000|2024-12-13 14:52:50|147.37||147.37||147.37||147.32||0
1734101580000|2024-12-13 14:53:00|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|16
1734101600000|2024-12-13 14:53:20|||||||||7
1734101610000|2024-12-13 14:53:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|56
1734101620000|2024-12-13 14:53:40|147.37||147.32||147.37||147.32||0
1734101630000|2024-12-13 14:53:50|147.37||147.32||147.37||147.32||0
1734101640000|2024-12-13 14:54:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.29|0
1734101650000|2024-12-13 14:54:10|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|3
1734101660000|2024-12-13 14:54:20|147.37||147.32||147.37||147.32||0
1734101690000|2024-12-13 14:54:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|218
1734101700000|2024-12-13 14:55:00|||||||||382
1734101710000|2024-12-13 14:55:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|176
1734101720000|2024-12-13 14:55:20||147.14||147.14||147.19||147.14|0
1734101730000|2024-12-13 14:55:30|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|18
1734101740000|2024-12-13 14:55:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1734101760000|2024-12-13 14:56:00|||||||||3
1734101770000|2024-12-13 14:56:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|147
1734101790000|2024-12-13 14:56:30|||||||||1
1734101800000|2024-12-13 14:56:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|5
1734101810000|2024-12-13 14:56:50|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|23
1734101820000|2024-12-13 14:57:00|147.22|147.19|147.22|147.14|147.22|147.19|147.22|147.14|3
1734101830000|2024-12-13 14:57:10|147.27||147.22||147.27||147.22||0
1734101840000|2024-12-13 14:57:20|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|2
1734101850000|2024-12-13 14:57:30|147.27||147.22||147.27||147.22||1
1734101860000|2024-12-13 14:57:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|13
1734101870000|2024-12-13 14:57:50||147.14||147.14||147.19||147.14|0
1734101880000|2024-12-13 14:58:00||147.19||147.19||147.19||147.19|0
1734101910000|2024-12-13 14:58:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|18
1734101940000|2024-12-13 14:59:00|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|9
1734101950000|2024-12-13 14:59:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|4
1734101960000|2024-12-13 14:59:20|147.17||147.12||147.17||147.12||11
1734101970000|2024-12-13 14:59:30|147.17||147.12||147.17||147.12||0
1734101990000|2024-12-13 14:59:50|||||||||1
1734102020000|2024-12-13 15:00:20|||||||||1
1734102040000|2024-12-13 15:00:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|186
1734102070000|2024-12-13 15:01:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|99
1734102080000|2024-12-13 15:01:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|430
1734102090000|2024-12-13 15:01:30|||||||||52
1734102110000|2024-12-13 15:01:50|||||||||32
1734102120000|2024-12-13 15:02:00||146.89||146.94||146.94||146.89|69
1734102130000|2024-12-13 15:02:10||146.89||146.94||146.94||146.89|0
1734102140000|2024-12-13 15:02:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|217
1734102150000|2024-12-13 15:02:30|||||||||3
1734102170000|2024-12-13 15:02:50|147.07||147.02||147.07||147.02||2
1734102180000|2024-12-13 15:03:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|19
1734102200000|2024-12-13 15:03:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|23
1734102210000|2024-12-13 15:03:30|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|44
1734102220000|2024-12-13 15:03:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|5
1734102240000|2024-12-13 15:04:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|76
1734102250000|2024-12-13 15:04:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|11
1734102260000|2024-12-13 15:04:20|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|1
1734102270000|2024-12-13 15:04:30||146.94||146.94||146.94||146.89|0
1734102280000|2024-12-13 15:04:40||146.89||146.94||146.94||146.89|0
1734102290000|2024-12-13 15:04:50||146.89||146.94||146.94||146.89|0
1734102320000|2024-12-13 15:05:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|78
1734102330000|2024-12-13 15:05:30|||||||||5
1734102340000|2024-12-13 15:05:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|24
1734102370000|2024-12-13 15:06:10|||||||||2
1734102380000|2024-12-13 15:06:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|8
1734102410000|2024-12-13 15:06:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|76
1734102420000|2024-12-13 15:07:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|64
1734102440000|2024-12-13 15:07:20|||||||||30
1734102460000|2024-12-13 15:07:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|29
1734102470000|2024-12-13 15:07:50|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|22
1734102480000|2024-12-13 15:08:00|146.97||146.92||146.97||146.92||2
1734102490000|2024-12-13 15:08:10|146.97||146.92||146.97||146.92||0
1734102510000|2024-12-13 15:08:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|1
1734102540000|2024-12-13 15:09:00||146.84||146.89||146.89||146.84|9
1734102560000|2024-12-13 15:09:20||146.84||146.89||146.89||146.84|0
1734102580000|2024-12-13 15:09:40||146.84||146.84||146.84||146.84|0
1734102590000|2024-12-13 15:09:50||146.89||146.89||146.89||146.89|0
1734102600000|2024-12-13 15:10:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|0
1734102610000|2024-12-13 15:10:10|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|22
1734102620000|2024-12-13 15:10:20|147.02||146.97||147.02||146.97||11
1734102630000|2024-12-13 15:10:30|147.02||146.97||147.02||146.97||0
1734102640000|2024-12-13 15:10:40|147.02||147.02||147.02||146.97||0
1734102650000|2024-12-13 15:10:50|146.97||146.97||146.97||146.97||0
1734102660000|2024-12-13 15:11:00|147.02||146.97||147.02||146.97||1
1734102680000|2024-12-13 15:11:20|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|64
1734102690000|2024-12-13 15:11:30||146.79||146.84||146.84||146.79|0
1734102700000|2024-12-13 15:11:40|||||||||50
1734102710000|2024-12-13 15:11:50|||||||||1
1734102720000|2024-12-13 15:12:00|146.97||146.92||146.97||146.92||16
1734102740000|2024-12-13 15:12:20|||||||||2
1734102750000|2024-12-13 15:12:30|146.97||146.92||146.97||146.92||0
1734102760000|2024-12-13 15:12:40|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.89|0
1734102780000|2024-12-13 15:13:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|6
1734102790000|2024-12-13 15:13:10|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|23
1734102800000|2024-12-13 15:13:20||146.94||146.89||146.94||146.89|0
1734102810000|2024-12-13 15:13:30||146.94||146.94||146.94||146.89|61
1734102820000|2024-12-13 15:13:40|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|12
1734102830000|2024-12-13 15:13:50|147.02||147.02||147.02||147.02||0
1734102850000|2024-12-13 15:14:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|26
1734102860000|2024-12-13 15:14:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|0
1734102870000|2024-12-13 15:14:30|147.07||147.02||147.07||147.02||12
1734102880000|2024-12-13 15:14:40|147.07||147.02||147.07||147.02||0
1734102920000|2024-12-13 15:15:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|12
1734102930000|2024-12-13 15:15:30||146.94||146.94||146.99||146.94|36
1734102940000|2024-12-13 15:15:40|147.02||147.02||147.02||147.02||0
1734102970000|2024-12-13 15:16:10|||||||||1
1734102980000|2024-12-13 15:16:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|24
1734103000000|2024-12-13 15:16:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|1
1734103010000|2024-12-13 15:16:50|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|11
1734103020000|2024-12-13 15:17:00||146.94||146.99||146.99||146.94|0
1734103030000|2024-12-13 15:17:10||146.94||146.94||146.99||146.94|0
1734103040000|2024-12-13 15:17:20|147.02||147.02||147.02||147.02||1
1734103050000|2024-12-13 15:17:30|147.07||147.02||147.07||147.02||0
1734103080000|2024-12-13 15:18:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1734103090000|2024-12-13 15:18:10|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|0
1734103100000|2024-12-13 15:18:20|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|0
1734103110000|2024-12-13 15:18:30||146.94||146.99||146.99||146.94|5
1734103130000|2024-12-13 15:18:50|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|27
1734103140000|2024-12-13 15:19:00|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|0
1734103150000|2024-12-13 15:19:10|||||||||1
1734103160000|2024-12-13 15:19:20|||||||||1
1734103180000|2024-12-13 15:19:40|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|3
1734103200000|2024-12-13 15:20:00|||||||||85
1734103210000|2024-12-13 15:20:10|147.12||147.07||147.12||147.07||4
1734103220000|2024-12-13 15:20:20|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1734103270000|2024-12-13 15:21:10|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|74
1734103290000|2024-12-13 15:21:30|||||||||2
1734103310000|2024-12-13 15:21:50|||||||||1
1734103320000|2024-12-13 15:22:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|61
1734103340000|2024-12-13 15:22:20|147.12||147.07||147.12||147.07||29
1734103350000|2024-12-13 15:22:30|147.12||147.12||147.12||147.07||16
1734103360000|2024-12-13 15:22:40|147.07||147.07||147.12||147.07||15
1734103370000|2024-12-13 15:22:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|0
1734103390000|2024-12-13 15:23:10|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|1
1734103400000|2024-12-13 15:23:20|147.07||147.07||147.12||147.07||0
1734103450000|2024-12-13 15:24:10|147.12||147.07||147.12||147.07||1
1734103460000|2024-12-13 15:24:20|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|13
1734103500000|2024-12-13 15:25:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|146.99|7
1734103520000|2024-12-13 15:25:20|||||||||4
1734103560000|2024-12-13 15:26:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|42
1734103570000|2024-12-13 15:26:10|||||||||1
1734103610000|2024-12-13 15:26:50|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|24
1734103640000|2024-12-13 15:27:20|||||||||7
1734103690000|2024-12-13 15:28:10|||||||||74
1734103700000|2024-12-13 15:28:20|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1228
1734103710000|2024-12-13 15:28:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|199
1734103730000|2024-12-13 15:28:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|68
1734103740000|2024-12-13 15:29:00|||||||||2
1734103750000|2024-12-13 15:29:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|124
1734103760000|2024-12-13 15:29:20|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|61
1734103850000|2024-12-13 15:30:50||147.09||147.14||147.14||147.09|44
1734103860000|2024-12-13 15:31:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|31
1734103870000|2024-12-13 15:31:10|||||||||4
1734103900000|2024-12-13 15:31:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|26
1734103910000|2024-12-13 15:31:50|||||||||25
1734103920000|2024-12-13 15:32:00|||||||||1
1734103930000|2024-12-13 15:32:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|521
1734103950000|2024-12-13 15:32:30|||||||||38
1734103960000|2024-12-13 15:32:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|52
1734103970000|2024-12-13 15:32:50|||||||||30
1734104000000|2024-12-13 15:33:20|||||||||3
1734104020000|2024-12-13 15:33:40||147.09||147.14||147.14||147.09|98
1734104030000|2024-12-13 15:33:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|1
1734104090000|2024-12-13 15:34:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|237
1734104100000|2024-12-13 15:35:00|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|29
1734104110000|2024-12-13 15:35:10||147.14||147.14||147.14||147.09|0
1734104120000|2024-12-13 15:35:20|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|62
1734104130000|2024-12-13 15:35:30|147.22||147.22||147.27||147.22||0
1734104150000|2024-12-13 15:35:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|36
1734104200000|2024-12-13 15:36:40|||||||||1
1734104220000|2024-12-13 15:37:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|97
1734104230000|2024-12-13 15:37:10|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|99
1734104240000|2024-12-13 15:37:20||147.24||147.24||147.24||147.24|1
1734104260000|2024-12-13 15:37:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|60
1734104290000|2024-12-13 15:38:10|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|32
1734104330000|2024-12-13 15:38:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|161
1734104340000|2024-12-13 15:39:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|75
1734104350000|2024-12-13 15:39:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|166
1734104360000|2024-12-13 15:39:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|130
1734104370000|2024-12-13 15:39:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|8
1734104380000|2024-12-13 15:39:40|||||||||3
1734104390000|2024-12-13 15:39:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|61
1734104400000|2024-12-13 15:40:00|||||||||4
1734104410000|2024-12-13 15:40:10|||||||||14
1734104420000|2024-12-13 15:40:20||147.09||147.09||147.09||147.09|126
1734104430000|2024-12-13 15:40:30||147.14||147.14||147.14||147.09|20
1734104440000|2024-12-13 15:40:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|17
1734104450000|2024-12-13 15:40:50|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|154
1734104460000|2024-12-13 15:41:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|125
1734104470000|2024-12-13 15:41:10||147.14||147.14||147.14||147.09|2
1734104480000|2024-12-13 15:41:20|||||||||8
1734104490000|2024-12-13 15:41:30|||||||||2
1734104530000|2024-12-13 15:42:10|||||||||108
1734104550000|2024-12-13 15:42:30|||||||||1
1734104560000|2024-12-13 15:42:40|||||||||49
1734104590000|2024-12-13 15:43:10|||||||||41
1734104600000|2024-12-13 15:43:20|||||||||33
1734104610000|2024-12-13 15:43:30|||||||||48
1734104620000|2024-12-13 15:43:40||147.09||147.09||147.09||147.09|103
1734104630000|2024-12-13 15:43:50|147.27|147.14|147.27|147.19|147.27|147.19|147.27|147.09|269
1734104640000|2024-12-13 15:44:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1734104650000|2024-12-13 15:44:10|||||||||8
1734104660000|2024-12-13 15:44:20||147.09||147.14||147.14||147.09|5
1734104670000|2024-12-13 15:44:30||147.09||147.14||147.14||147.09|51
1734104680000|2024-12-13 15:44:40|||||||||136
1734104720000|2024-12-13 15:45:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|74
1734104750000|2024-12-13 15:45:50|||||||||71
1734104770000|2024-12-13 15:46:10|||||||||296
1734104780000|2024-12-13 15:46:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|71
1734104790000|2024-12-13 15:46:30|||||||||50
1734104840000|2024-12-13 15:47:20|||||||||30
1734104860000|2024-12-13 15:47:40|||||||||1
1734104870000|2024-12-13 15:47:50|||||||||1
1734104900000|2024-12-13 15:48:20|||||||||40
1734104910000|2024-12-13 15:48:30|||||||||44
1734104930000|2024-12-13 15:48:50|||||||||30
1734104940000|2024-12-13 15:49:00|||||||||30
1734104950000|2024-12-13 15:49:10||147.19||147.24||147.24||147.19|228
1734104960000|2024-12-13 15:49:20|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|99
1734104970000|2024-12-13 15:49:30|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|35
1734104980000|2024-12-13 15:49:40||147.24||147.24||147.24||147.24|7
1734105000000|2024-12-13 15:50:00|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|36
1734105010000|2024-12-13 15:50:10|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|166
1734105020000|2024-12-13 15:50:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|46
1734105050000|2024-12-13 15:50:50|||||||||1
1734105060000|2024-12-13 15:51:00|||||||||3
1734105090000|2024-12-13 15:51:30||147.14||147.19||147.19||147.14|119
1734105100000|2024-12-13 15:51:40||147.14||147.19||147.19||147.14|25
1734105130000|2024-12-13 15:52:10|||||||||3
1734105170000|2024-12-13 15:52:50|||||||||3
1734105180000|2024-12-13 15:53:00||147.14||147.19||147.19||147.14|127
1734105190000|2024-12-13 15:53:10|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|58
1734105200000|2024-12-13 15:53:20|||||||||14
1734105210000|2024-12-13 15:53:30|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|198
1734105220000|2024-12-13 15:53:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|146
1734105230000|2024-12-13 15:53:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|69
1734105240000|2024-12-13 15:54:00||147.19||147.24||147.24||147.19|0
1734105260000|2024-12-13 15:54:20||147.19||147.24||147.24||147.19|142
1734105270000|2024-12-13 15:54:30|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|45
1734105280000|2024-12-13 15:54:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|46
1734105290000|2024-12-13 15:54:50||147.19||147.24||147.24||147.19|0
1734105300000|2024-12-13 15:55:00||147.19||147.24||147.24||147.19|6
1734105310000|2024-12-13 15:55:10||147.19||147.24||147.24||147.19|111
1734105320000|2024-12-13 15:55:20|||||||||201
1734105330000|2024-12-13 15:55:30||147.19||147.24||147.24||147.19|30
1734105340000|2024-12-13 15:55:40|147.27|147.19|147.27|147.19|147.27|147.24|147.27|147.19|59
1734105350000|2024-12-13 15:55:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.19|92
1734105360000|2024-12-13 15:56:00||147.19||147.24||147.24||147.19|1
1734105370000|2024-12-13 15:56:10|||||||||3
1734105380000|2024-12-13 15:56:20|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|36
1734105420000|2024-12-13 15:57:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|31
1734105430000|2024-12-13 15:57:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|91
1734105440000|2024-12-13 15:57:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|42
1734105470000|2024-12-13 15:57:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|53
1734105480000|2024-12-13 15:58:00||147.19||147.19||147.24||147.19|6
1734105490000|2024-12-13 15:58:10||147.24||147.24||147.24||147.19|3
1734105500000|2024-12-13 15:58:20|147.27|147.19|147.27|147.19|147.27|147.24|147.27|147.19|21
1734105510000|2024-12-13 15:58:30|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|34
1734105550000|2024-12-13 15:59:10|||||||||32
1734105560000|2024-12-13 15:59:20|||||||||5422
1734105570000|2024-12-13 15:59:30|147.32||147.27||147.32||147.27||3244
1734105580000|2024-12-13 15:59:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|3271
1734105590000|2024-12-13 15:59:50|||||||||232
1734105600000|2024-12-13 16:00:00|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|362
1734105610000|2024-12-13 16:00:10|||||||||190
1734105620000|2024-12-13 16:00:20|||||||||161
1734105630000|2024-12-13 16:00:30|||||||||204
1734105640000|2024-12-13 16:00:40|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|496
1734105650000|2024-12-13 16:00:50|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|40
1734105660000|2024-12-13 16:01:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|124
1734105670000|2024-12-13 16:01:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|254
1734105680000|2024-12-13 16:01:20|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|94
1734105690000|2024-12-13 16:01:30||147.19||147.19||147.19||147.14|24
1734105700000|2024-12-13 16:01:40|147.22|147.14|147.22|147.14|147.22|147.19|147.22|147.14|5
1734105710000|2024-12-13 16:01:50|||||||||3
1734105720000|2024-12-13 16:02:00|147.27||147.27||147.27||147.27||264
1734105730000|2024-12-13 16:02:10|147.22|147.19|147.22|147.14|147.27|147.19|147.22|147.14|26
1734105740000|2024-12-13 16:02:20|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.19|49
1734105750000|2024-12-13 16:02:30||147.14||147.19||147.19||147.14|5
1734105760000|2024-12-13 16:02:40|||||||||3
1734105770000|2024-12-13 16:02:50|||||||||4
1734105780000|2024-12-13 16:03:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|52
1734105790000|2024-12-13 16:03:10|||||||||4
1734105800000|2024-12-13 16:03:20|||||||||3
1734105810000|2024-12-13 16:03:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|708
1734105820000|2024-12-13 16:03:40||147.09||147.14||147.14||147.09|4
1734105830000|2024-12-13 16:03:50|||||||||3
1734105840000|2024-12-13 16:04:00|||||||||3
1734105850000|2024-12-13 16:04:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|167
1734105860000|2024-12-13 16:04:20||147.14||147.19||147.19||147.14|114
1734105870000|2024-12-13 16:04:30|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|22
1734105880000|2024-12-13 16:04:40|||||||||4
1734105890000|2024-12-13 16:04:50|||||||||3
1734105900000|2024-12-13 16:05:00|||||||||11
1734105910000|2024-12-13 16:05:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|196
1734105920000|2024-12-13 16:05:20||147.09||147.14||147.14||147.09|58
1734105930000|2024-12-13 16:05:30||147.09||147.09||147.14||147.09|6
1734105940000|2024-12-13 16:05:40||147.14||147.14||147.14||147.14|0
1734105950000|2024-12-13 16:05:50|||||||||5
1734105960000|2024-12-13 16:06:00|147.27||147.22||147.27||147.22||199
1734105970000|2024-12-13 16:06:10|||||||||1
1734105980000|2024-12-13 16:06:20|||||||||1
1734105990000|2024-12-13 16:06:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|151
1734106000000|2024-12-13 16:06:40|||||||||21
1734106010000|2024-12-13 16:06:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|37
1734106020000|2024-12-13 16:07:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|83
1734106030000|2024-12-13 16:07:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|55
1734106040000|2024-12-13 16:07:20|||||||||1
1734106060000|2024-12-13 16:07:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|40
1734106070000|2024-12-13 16:07:50|||||||||163
1734106080000|2024-12-13 16:08:00|147.27||147.27||147.27||147.22||224
1734106090000|2024-12-13 16:08:10|147.22||147.22||147.22||147.22||0
1734106100000|2024-12-13 16:08:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|57
1734106110000|2024-12-13 16:08:30|||||||||1
1734106120000|2024-12-13 16:08:40|||||||||1
1734106130000|2024-12-13 16:08:50|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|174
1734106140000|2024-12-13 16:09:00|147.27||147.27||147.32||147.27||17
1734106150000|2024-12-13 16:09:10|||||||||1
1734106160000|2024-12-13 16:09:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|81
1734106170000|2024-12-13 16:09:30|||||||||1
1734106180000|2024-12-13 16:09:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|250
1734106200000|2024-12-13 16:10:00|||||||||1
1734106210000|2024-12-13 16:10:10|||||||||1
1734106230000|2024-12-13 16:10:30|||||||||1
1734106250000|2024-12-13 16:10:50|||||||||36
1734106260000|2024-12-13 16:11:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|352
1734106270000|2024-12-13 16:11:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|114
1734106280000|2024-12-13 16:11:20|||||||||12
1734106290000|2024-12-13 16:11:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|78
1734106300000|2024-12-13 16:11:40|||||||||10
1734106320000|2024-12-13 16:12:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|188
1734106330000|2024-12-13 16:12:10|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|153
1734106340000|2024-12-13 16:12:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|50
1734106350000|2024-12-13 16:12:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|106
1734106360000|2024-12-13 16:12:40|||||||||17
1734106370000|2024-12-13 16:12:50|||||||||1
1734106380000|2024-12-13 16:13:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|195
1734106390000|2024-12-13 16:13:10|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|35
1734106420000|2024-12-13 16:13:40|||||||||1
1734106430000|2024-12-13 16:13:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|295
1734106440000|2024-12-13 16:14:00|||||||||1
1734106450000|2024-12-13 16:14:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|305
1734106460000|2024-12-13 16:14:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|136
1734106470000|2024-12-13 16:14:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|17
1734106480000|2024-12-13 16:14:40|||||||||1
1734106490000|2024-12-13 16:14:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|35100
1734106500000|2024-12-13 16:15:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|72
1734106510000|2024-12-13 16:15:10|||||||||1
1734106520000|2024-12-13 16:15:20|147.37||147.37||147.37||147.37||201
1734106530000|2024-12-13 16:15:30|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|132
1734106540000|2024-12-13 16:15:40||147.24||147.29||147.29||147.24|3
1734106550000|2024-12-13 16:15:50|147.32|147.24|147.32|147.24|147.32|147.29|147.32|147.24|32
1734106560000|2024-12-13 16:16:00|||||||||26
1734106570000|2024-12-13 16:16:10|||||||||2
1734106580000|2024-12-13 16:16:20|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|197
1734106590000|2024-12-13 16:16:30|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|150
1734106600000|2024-12-13 16:16:40|||||||||1
1734106610000|2024-12-13 16:16:50|||||||||9
1734106620000|2024-12-13 16:17:00|||||||||14
1734106640000|2024-12-13 16:17:20|||||||||12
1734106650000|2024-12-13 16:17:30|||||||||319
1734106660000|2024-12-13 16:17:40|||||||||4
1734106670000|2024-12-13 16:17:50|||||||||6
1734106680000|2024-12-13 16:18:00|||||||||13
1734106690000|2024-12-13 16:18:10|||||||||6
1734106700000|2024-12-13 16:18:20|||||||||313
1734106710000|2024-12-13 16:18:30|||||||||9
1734106720000|2024-12-13 16:18:40|||||||||5
1734106730000|2024-12-13 16:18:50|||||||||11
1734106740000|2024-12-13 16:19:00|||||||||60
1734106750000|2024-12-13 16:19:10|||||||||260
1734106760000|2024-12-13 16:19:20|||||||||1
1734106770000|2024-12-13 16:19:30|||||||||1
1734106780000|2024-12-13 16:19:40|||||||||68
1734106800000|2024-12-13 16:20:00|||||||||3
1734106810000|2024-12-13 16:20:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|132
1734106820000|2024-12-13 16:20:20|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|183
1734106830000|2024-12-13 16:20:30||147.24||147.24||147.24||147.24|6
1734106840000|2024-12-13 16:20:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|40
1734106860000|2024-12-13 16:21:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|53
1734106880000|2024-12-13 16:21:20|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|71
1734106890000|2024-12-13 16:21:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|2
1734106900000|2024-12-13 16:21:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|4
1734106910000|2024-12-13 16:21:50|||||||||1
1734106920000|2024-12-13 16:22:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|36
1734106950000|2024-12-13 16:22:30|||||||||4661
1734106960000|2024-12-13 16:22:40|||||||||2078
1734106970000|2024-12-13 16:22:50|||||||||2118
1734106980000|2024-12-13 16:23:00|||||||||1514
1734106990000|2024-12-13 16:23:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|187
1734107000000|2024-12-13 16:23:20|||||||||14
1734107010000|2024-12-13 16:23:30|||||||||5
1734107020000|2024-12-13 16:23:40|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|245
1734107030000|2024-12-13 16:23:50|147.32||147.32||147.37||147.32||39
1734107040000|2024-12-13 16:24:00|147.37||147.37||147.37||147.32||171
1734107050000|2024-12-13 16:24:10|147.32|147.29|147.32|147.24|147.32|147.29|147.32|147.24|78
1734107060000|2024-12-13 16:24:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|46
1734107070000|2024-12-13 16:24:30|||||||||13
1734107080000|2024-12-13 16:24:40|||||||||327
1734107090000|2024-12-13 16:24:50|||||||||4
1734107100000|2024-12-13 16:25:00|||||||||3
1734107110000|2024-12-13 16:25:10|||||||||3
1734107120000|2024-12-13 16:25:20|||||||||13
1734107130000|2024-12-13 16:25:30|||||||||6
1734107140000|2024-12-13 16:25:40|||||||||241
1734107150000|2024-12-13 16:25:50|||||||||30
1734107160000|2024-12-13 16:26:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|76
1734107170000|2024-12-13 16:26:10|||||||||12
1734107180000|2024-12-13 16:26:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|146
1734107190000|2024-12-13 16:26:30|||||||||158
1734107200000|2024-12-13 16:26:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|206
1734107210000|2024-12-13 16:26:50|||||||||138
1734107220000|2024-12-13 16:27:00|||||||||18
1734107230000|2024-12-13 16:27:10|||||||||4
1734107240000|2024-12-13 16:27:20|||||||||4
1734107250000|2024-12-13 16:27:30|||||||||5
1734107260000|2024-12-13 16:27:40|||||||||13
1734107270000|2024-12-13 16:27:50|||||||||56
1734107280000|2024-12-13 16:28:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|237
1734107290000|2024-12-13 16:28:10|||||||||119
1734107300000|2024-12-13 16:28:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|192
1734107310000|2024-12-13 16:28:30|||||||||58
1734107320000|2024-12-13 16:28:40|||||||||65
1734107330000|2024-12-13 16:28:50|||||||||82
1734107340000|2024-12-13 16:29:00|||||||||55
1734107350000|2024-12-13 16:29:10|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|318
1734107360000|2024-12-13 16:29:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|143
1734107370000|2024-12-13 16:29:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|425
1734107380000|2024-12-13 16:29:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|134
1734107390000|2024-12-13 16:29:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|152
1734107400000|2024-12-13 16:30:00|||||||||115
1734107410000|2024-12-13 16:30:10|||||||||53
1734107420000|2024-12-13 16:30:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|163
1734107430000|2024-12-13 16:30:30|||||||||81
1734107440000|2024-12-13 16:30:40|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|403
1734107450000|2024-12-13 16:30:50|||||||||10
1734107460000|2024-12-13 16:31:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|153
1734107470000|2024-12-13 16:31:10|||||||||3
1734107480000|2024-12-13 16:31:20|||||||||51
1734107490000|2024-12-13 16:31:30|||||||||8
1734107500000|2024-12-13 16:31:40|||||||||6
1734107510000|2024-12-13 16:31:50|||||||||9
1734107520000|2024-12-13 16:32:00|||||||||3
1734107530000|2024-12-13 16:32:10|||||||||7
1734107540000|2024-12-13 16:32:20|||||||||2
1734107550000|2024-12-13 16:32:30|||||||||2327
1734107560000|2024-12-13 16:32:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|4301
1734107570000|2024-12-13 16:32:50|||||||||204
1734107580000|2024-12-13 16:33:00|||||||||173
1734107590000|2024-12-13 16:33:10|||||||||3
1734107600000|2024-12-13 16:33:20|||||||||4
1734107610000|2024-12-13 16:33:30|||||||||88
1734107620000|2024-12-13 16:33:40|||||||||15
1734107630000|2024-12-13 16:33:50|||||||||53
1734107640000|2024-12-13 16:34:00|||||||||476
1734107650000|2024-12-13 16:34:10|||||||||2
1734107660000|2024-12-13 16:34:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|320
1734107670000|2024-12-13 16:34:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|554
1734107680000|2024-12-13 16:34:40|||||||||101
1734107690000|2024-12-13 16:34:50|||||||||195
1734107700000|2024-12-13 16:35:00|||||||||43
1734107710000|2024-12-13 16:35:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|295
1734107720000|2024-12-13 16:35:20|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|89
1734107730000|2024-12-13 16:35:30|||||||||42
1734107740000|2024-12-13 16:35:40|||||||||4
1734107750000|2024-12-13 16:35:50|||||||||3
1734107760000|2024-12-13 16:36:00|||||||||178
1734107770000|2024-12-13 16:36:10|||||||||3
1734107780000|2024-12-13 16:36:20|||||||||2
1734107790000|2024-12-13 16:36:30|||||||||4
1734107800000|2024-12-13 16:36:40|||||||||3
1734107810000|2024-12-13 16:36:50|||||||||33
1734107820000|2024-12-13 16:37:00|||||||||3
1734107830000|2024-12-13 16:37:10|||||||||4
1734107840000|2024-12-13 16:37:20|||||||||152
1734107850000|2024-12-13 16:37:30|||||||||25
1734107860000|2024-12-13 16:37:40|||||||||42
1734107870000|2024-12-13 16:37:50|||||||||19
1734107880000|2024-12-13 16:38:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|212
1734107890000|2024-12-13 16:38:10|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|689
1734107900000|2024-12-13 16:38:20|||||||||2
1734107910000|2024-12-13 16:38:30|||||||||40
1734107920000|2024-12-13 16:38:40|||||||||3
1734107930000|2024-12-13 16:38:50|||||||||190
1734107940000|2024-12-13 16:39:00|||||||||3
1734107950000|2024-12-13 16:39:10|||||||||4
1734107960000|2024-12-13 16:39:20|||||||||2
1734107970000|2024-12-13 16:39:30|||||||||3
1734107980000|2024-12-13 16:39:40|||||||||475
1734107990000|2024-12-13 16:39:50|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|142
1734108000000|2024-12-13 16:40:00|||||||||70
1734108010000|2024-12-13 16:40:10||147.14||147.19||147.19||147.14|25
1734108020000|2024-12-13 16:40:20|||||||||3
1734108030000|2024-12-13 16:40:30|||||||||171
1734108040000|2024-12-13 16:40:40|||||||||3
1734108050000|2024-12-13 16:40:50|||||||||3
1734108060000|2024-12-13 16:41:00|||||||||15
1734108070000|2024-12-13 16:41:10|147.32||147.32||147.32||147.32||16
1734108080000|2024-12-13 16:41:20|147.27||147.32||147.32||147.27||4
1734108090000|2024-12-13 16:41:30||147.24||147.24||147.24||147.24|2
1734108100000|2024-12-13 16:41:40|||||||||4
1734108110000|2024-12-13 16:41:50|||||||||7
1734108120000|2024-12-13 16:42:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|34
1734108130000|2024-12-13 16:42:10|||||||||3
1734108140000|2024-12-13 16:42:20|||||||||3
1734108150000|2024-12-13 16:42:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|65
1734108160000|2024-12-13 16:42:40|||||||||3
1734108170000|2024-12-13 16:42:50|||||||||46
1734108180000|2024-12-13 16:43:00|||||||||3
1734108190000|2024-12-13 16:43:10|||||||||4
1734108200000|2024-12-13 16:43:20|||||||||2
1734108210000|2024-12-13 16:43:30|||||||||3
1734108220000|2024-12-13 16:43:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|172
1734108230000|2024-12-13 16:43:50|||||||||37
1734108240000|2024-12-13 16:44:00|||||||||3
1734108250000|2024-12-13 16:44:10|||||||||3
1734108260000|2024-12-13 16:44:20|||||||||4
1734108270000|2024-12-13 16:44:30||147.24||147.24||147.29||147.24|106
1734108280000|2024-12-13 16:44:40|147.32||147.32||147.32||147.32||53
1734108290000|2024-12-13 16:44:50|||||||||9
1734108310000|2024-12-13 16:45:10|||||||||7
1734108330000|2024-12-13 16:45:30|147.37||147.37||147.37||147.37||12
1734108340000|2024-12-13 16:45:40|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.29|12
1734108360000|2024-12-13 16:46:00|||||||||1
1734108390000|2024-12-13 16:46:30|||||||||1
1734108410000|2024-12-13 16:46:50|||||||||1
1734108420000|2024-12-13 16:47:00|||||||||11
1734108430000|2024-12-13 16:47:10|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|76
1734108450000|2024-12-13 16:47:30|||||||||1
1734108460000|2024-12-13 16:47:40|||||||||66
1734108470000|2024-12-13 16:47:50|||||||||20
1734108480000|2024-12-13 16:48:00|||||||||1
1734108490000|2024-12-13 16:48:10|||||||||2
1734108500000|2024-12-13 16:48:20|||||||||1
1734108510000|2024-12-13 16:48:30|||||||||3
1734108520000|2024-12-13 16:48:40|||||||||5
1734108530000|2024-12-13 16:48:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|83
1734108540000|2024-12-13 16:49:00|||||||||5025
1734108550000|2024-12-13 16:49:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|191
1734108560000|2024-12-13 16:49:20|||||||||1
1734108580000|2024-12-13 16:49:40|||||||||9
1734108610000|2024-12-13 16:50:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|219
1734108630000|2024-12-13 16:50:30|||||||||1
1734108650000|2024-12-13 16:50:50|||||||||24
1734108660000|2024-12-13 16:51:00|147.47||147.47||147.47||147.47||30
1734108670000|2024-12-13 16:51:10||147.39||147.39||147.39||147.39|0
1734108680000|2024-12-13 16:51:20|||||||||1
1734108700000|2024-12-13 16:51:40|||||||||1
1734108730000|2024-12-13 16:52:10|||||||||1
1734108750000|2024-12-13 16:52:30|||||||||1
1734108770000|2024-12-13 16:52:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|482
1734108780000|2024-12-13 16:53:00|||||||||3
1734108790000|2024-12-13 16:53:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|0
1734108800000|2024-12-13 16:53:20|||||||||26
1734108810000|2024-12-13 16:53:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|31
1734108830000|2024-12-13 16:53:50||147.39||147.39||147.39||147.39|78
1734108840000|2024-12-13 16:54:00|147.47||147.47||147.47||147.47||0
1734108860000|2024-12-13 16:54:20|||||||||21
1734108880000|2024-12-13 16:54:40|||||||||1
1734108900000|2024-12-13 16:55:00|||||||||26
1734108910000|2024-12-13 16:55:10|||||||||1
1734108930000|2024-12-13 16:55:30|||||||||10
1734108940000|2024-12-13 16:55:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|1037
1734108950000|2024-12-13 16:55:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|117
1734108960000|2024-12-13 16:56:00||147.34||147.34||147.34||147.34|1
1734108980000|2024-12-13 16:56:20|||||||||1
1734108990000|2024-12-13 16:56:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1734109000000|2024-12-13 16:56:40|147.42||147.37||147.42||147.37||0
1734109010000|2024-12-13 16:56:50|||||||||1
1734109020000|2024-12-13 16:57:00|||||||||37
1734109030000|2024-12-13 16:57:10|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|0
1734109040000|2024-12-13 16:57:20|||||||||1
1734109050000|2024-12-13 16:57:30|||||||||277
1734109060000|2024-12-13 16:57:40|||||||||25
1734109070000|2024-12-13 16:57:50|||||||||20
1734109080000|2024-12-13 16:58:00|||||||||28
1734109090000|2024-12-13 16:58:10|||||||||2
1734109100000|2024-12-13 16:58:20|||||||||15
1734109110000|2024-12-13 16:58:30|||||||||17
1734109120000|2024-12-13 16:58:40|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|54
1734109130000|2024-12-13 16:58:50|147.42||147.42||147.47||147.42||42
1734109140000|2024-12-13 16:59:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|38
1734109150000|2024-12-13 16:59:10|||||||||4
1734109160000|2024-12-13 16:59:20|||||||||2
1734109170000|2024-12-13 16:59:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|386
1734109180000|2024-12-13 16:59:40|||||||||3
1734109190000|2024-12-13 16:59:50|||||||||2
1734109200000|2024-12-13 17:00:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|49
1734109250000|2024-12-13 17:00:50|||||||||8
1734109320000|2024-12-13 17:02:00|||||||||4
1734109390000|2024-12-13 17:03:10|||||||||1
1734109400000|2024-12-13 17:03:20|||||||||2
1734109410000|2024-12-13 17:03:30|||||||||1
1734109420000|2024-12-13 17:03:40|||||||||4
1734109430000|2024-12-13 17:03:50|||||||||2
1734109440000|2024-12-13 17:04:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|2
1734109450000|2024-12-13 17:04:10|||||||||2
1734109460000|2024-12-13 17:04:20|||||||||2
1734109480000|2024-12-13 17:04:40|||||||||3
1734109490000|2024-12-13 17:04:50|||||||||2
1734109500000|2024-12-13 17:05:00|||||||||3
1734109520000|2024-12-13 17:05:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|66
1734109600000|2024-12-13 17:06:40|147.47||147.47||147.47||147.47||276
1734109610000|2024-12-13 17:06:50||147.39||147.39||147.39||147.39|15
1734109620000|2024-12-13 17:07:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|23
1734109650000|2024-12-13 17:07:30|||||||||85
1734109660000|2024-12-13 17:07:40|||||||||17
1734109680000|2024-12-13 17:08:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|44
1734109740000|2024-12-13 17:09:00|||||||||1
1734109760000|2024-12-13 17:09:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|20
1734109770000|2024-12-13 17:09:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|20
1734109800000|2024-12-13 17:10:00|147.42||147.37||147.42||147.37||22
1734109810000|2024-12-13 17:10:10|147.42||147.37||147.42||147.37||1
1734109830000|2024-12-13 17:10:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|1
1734109980000|2024-12-13 17:13:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|72
1734110030000|2024-12-13 17:13:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|223
1734110040000|2024-12-13 17:14:00|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|32
1734110060000|2024-12-13 17:14:20|147.37||147.37||147.42||147.37||1
1734110070000|2024-12-13 17:14:30|147.42||147.37||147.42||147.37||0
1734110130000|2024-12-13 17:15:30|147.42||147.42||147.42||147.42||46
1734110140000|2024-12-13 17:15:40|147.37||147.42||147.42||147.37||21
1734110160000|2024-12-13 17:16:00|147.37||147.42||147.42||147.37||36
1734110170000|2024-12-13 17:16:10|147.37||147.42||147.42||147.37||13
1734110180000|2024-12-13 17:16:20|147.37||147.42||147.42||147.37||2
1734110220000|2024-12-13 17:17:00|147.37||147.37||147.37||147.37||2
1734110250000|2024-12-13 17:17:30|147.42||147.42||147.42||147.42||0
1734110270000|2024-12-13 17:17:50|147.37||147.37||147.37||147.37||0
1734110380000|2024-12-13 17:19:40|||||||||1
1734110460000|2024-12-13 17:21:00|147.42|147.34|147.42|147.29|147.42|147.34|147.42|147.29|25
1734110470000|2024-12-13 17:21:10|147.37||147.37||147.37||147.37||0
1734110520000|2024-12-13 17:22:00|||||||||25
1734110530000|2024-12-13 17:22:10|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|13
1734110710000|2024-12-13 17:25:10|||||||||66
1734110760000|2024-12-13 17:26:00|||||||||40
1734110800000|2024-12-13 17:26:40|||||||||40
1734110820000|2024-12-13 17:27:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|103
1734110830000|2024-12-13 17:27:10|||||||||59
1734110870000|2024-12-13 17:27:50|||||||||40
1734110910000|2024-12-13 17:28:30|||||||||56
1734110950000|2024-12-13 17:29:10|||||||||1
1734110980000|2024-12-13 17:29:40|||||||||32
1734111080000|2024-12-13 17:31:20|147.32||147.27||147.32||147.27||24
1734111170000|2024-12-13 17:32:50|147.32||147.27||147.32||147.27||36
1734111300000|2024-12-13 17:35:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|20
1734111340000|2024-12-13 17:35:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1734111350000|2024-12-13 17:35:50|||||||||34
1734111380000|2024-12-13 17:36:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|17
1734111420000|2024-12-13 17:37:00|||||||||1
1734111520000|2024-12-13 17:38:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|6
1734111530000|2024-12-13 17:38:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|21
1734111610000|2024-12-13 17:40:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|98
1734111620000|2024-12-13 17:40:20|||||||||64
1734111640000|2024-12-13 17:40:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|121
1734111660000|2024-12-13 17:41:00|||||||||1
1734111670000|2024-12-13 17:41:10|||||||||15
1734111680000|2024-12-13 17:41:20|||||||||1
1734111690000|2024-12-13 17:41:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|1
1734111700000|2024-12-13 17:41:40|147.27||147.22||147.27||147.22||331
1734111710000|2024-12-13 17:41:50|147.27||147.22||147.27||147.22||0
1734111720000|2024-12-13 17:42:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|1
1734111760000|2024-12-13 17:42:40|||||||||102
1734111990000|2024-12-13 17:46:30|||||||||33
1734112090000|2024-12-13 17:48:10|||||||||8
1734112140000|2024-12-13 17:49:00|||||||||141
1734112190000|2024-12-13 17:49:50|||||||||248
1734112320000|2024-12-13 17:52:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|95
1734112340000|2024-12-13 17:52:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|19
1734112410000|2024-12-13 17:53:30|147.42||147.37||147.42||147.37||0
1734112430000|2024-12-13 17:53:50|147.42||147.37||147.42||147.37||3
1734112450000|2024-12-13 17:54:10|147.42||147.42||147.42||147.42||0
1734112460000|2024-12-13 17:54:20||147.34||147.34||147.34||147.34|0
1734112470000|2024-12-13 17:54:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|2
1734112500000|2024-12-13 17:55:00|147.42||147.42||147.42||147.42||0
1734112510000|2024-12-13 17:55:10|147.37||147.37||147.37||147.37||0
1734112560000|2024-12-13 17:56:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|25
1734112680000|2024-12-13 17:58:00|147.37||147.37||147.37||147.37||1
1734112690000|2024-12-13 17:58:10|147.32||147.32||147.32||147.32||0
1734112730000|2024-12-13 17:58:50|147.37||147.37||147.37||147.37||0
1734112800000|2024-12-13 18:00:00||147.29||147.29||147.29||147.29|0
1734112830000|2024-12-13 18:00:30|||||||||22
1734112840000|2024-12-13 18:00:40||147.24||147.24||147.24||147.24|0
1734112890000|2024-12-13 18:01:30||147.29||147.29||147.29||147.29|0
1734112920000|2024-12-13 18:02:00||147.24||147.24||147.24||147.24|0
1734112940000|2024-12-13 18:02:20||147.29||147.29||147.29||147.29|0
1734112980000|2024-12-13 18:03:00||147.24||147.24||147.24||147.24|0
1734113010000|2024-12-13 18:03:30||147.29||147.29||147.29||147.29|0
1734113020000|2024-12-13 18:03:40|147.42||147.42||147.42||147.42||20
1734113060000|2024-12-13 18:04:20||147.34||147.34||147.34||147.34|0
1734113070000|2024-12-13 18:04:30|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|171
1734113090000|2024-12-13 18:04:50|147.42||147.42||147.42||147.42||3
1734113150000|2024-12-13 18:05:50|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|20
1734113170000|2024-12-13 18:06:10|147.37||147.37||147.37||147.37||0
1734113220000|2024-12-13 18:07:00|147.42||147.42||147.42||147.42||1
1734113240000|2024-12-13 18:07:20||147.34||147.34||147.34||147.34|0
1734113260000|2024-12-13 18:07:40|||||||||2
1734113270000|2024-12-13 18:07:50|147.47||147.47||147.47||147.47||5
1734113290000|2024-12-13 18:08:10|147.42||147.42||147.42||147.42||1
1734113320000|2024-12-13 18:08:40|147.47||147.42||147.47||147.42||1
1734113390000|2024-12-13 18:09:50|147.47||147.42||147.47||147.42||3
1734113400000|2024-12-13 18:10:00|147.47||147.47||147.47||147.47||0
1734113410000|2024-12-13 18:10:10|147.42||147.42||147.42||147.42||0
1734113480000|2024-12-13 18:11:20|||||||||2
1734113560000|2024-12-13 18:12:40||147.29||147.34||147.34||147.29|0
1734113700000|2024-12-13 18:15:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|6
1734113730000|2024-12-13 18:15:30|147.42||147.42||147.42||147.42||0
1734113740000|2024-12-13 18:15:40|147.37||147.42||147.42||147.37||0
1734113760000|2024-12-13 18:16:00|147.37||147.37||147.37||147.37||0
1734113770000|2024-12-13 18:16:10|147.42||147.42||147.42||147.42||0
1734113800000|2024-12-13 18:16:40||147.34||147.34||147.34||147.34|0
1734113830000|2024-12-13 18:17:10|147.47||147.47||147.47||147.47||0
1734113860000|2024-12-13 18:17:40||147.39||147.39||147.39||147.39|0
1734113870000|2024-12-13 18:17:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|7
1734113900000|2024-12-13 18:18:20||147.39||147.39||147.39||147.39|1
1734113910000|2024-12-13 18:18:30||147.44||147.44||147.44||147.44|0
1734113960000|2024-12-13 18:19:20|||||||||3
1734113980000|2024-12-13 18:19:40|||||||||11
1734113990000|2024-12-13 18:19:50|||||||||1
1734114070000|2024-12-13 18:21:10||147.39||147.39||147.39||147.39|1
1734114080000|2024-12-13 18:21:20||147.44||147.44||147.44||147.39|0
1734114090000|2024-12-13 18:21:30||147.39||147.44||147.44||147.39|0
1734114130000|2024-12-13 18:22:10||147.39||147.39||147.39||147.39|70
1734114140000|2024-12-13 18:22:20||147.44||147.39||147.44||147.39|0
1734114150000|2024-12-13 18:22:30||147.44||147.44||147.44||147.44|0
1734114170000|2024-12-13 18:22:50|||||||||66
1734114180000|2024-12-13 18:23:00||147.39||147.44||147.44||147.39|0
1734114240000|2024-12-13 18:24:00||147.39||147.39||147.39||147.39|0
1734114250000|2024-12-13 18:24:10||147.44||147.44||147.44||147.44|0
1734114330000|2024-12-13 18:25:30||147.39||147.39||147.39||147.39|0
1734114360000|2024-12-13 18:26:00|147.47||147.47||147.47||147.47||0
1734114370000|2024-12-13 18:26:10|147.52||147.47||147.52||147.47||11
1734114410000|2024-12-13 18:26:50|147.52||147.52||147.52||147.52||1
1734114430000|2024-12-13 18:27:10||147.44||147.44||147.44||147.44|0
1734114440000|2024-12-13 18:27:20||147.39||147.44||147.44||147.39|0
1734114460000|2024-12-13 18:27:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|22
1734114480000|2024-12-13 18:28:00|||||||||31
1734114490000|2024-12-13 18:28:10|||||||||17
1734114500000|2024-12-13 18:28:20|||||||||30
1734114510000|2024-12-13 18:28:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|77
1734114520000|2024-12-13 18:28:40|||||||||2
1734114630000|2024-12-13 18:30:30|147.57||147.57||147.57||147.57||7
1734114640000|2024-12-13 18:30:40|147.52||147.52||147.52||147.52||0
1734114680000|2024-12-13 18:31:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734114760000|2024-12-13 18:32:40||147.34||147.34||147.34||147.34|0
1734114780000|2024-12-13 18:33:00||147.39||147.39||147.39||147.39|0
1734114840000|2024-12-13 18:34:00|147.52||147.52||147.52||147.52||0
1734114850000|2024-12-13 18:34:10|147.47||147.52||147.52||147.47||1
1734114860000|2024-12-13 18:34:20|147.47||147.47||147.47||147.47||0
1734114880000|2024-12-13 18:34:40|147.52||147.52||147.52||147.52||0
1734115010000|2024-12-13 18:36:50|147.47||147.47||147.52||147.47||10
1734115020000|2024-12-13 18:37:00|147.52||147.52||147.52||147.52||0
1734115030000|2024-12-13 18:37:10|147.47||147.52||147.52||147.47||0
1734115040000|2024-12-13 18:37:20|147.47||147.47||147.47||147.47||0
1734115060000|2024-12-13 18:37:40|147.52||147.47||147.52||147.47||0
1734115150000|2024-12-13 18:39:10|147.52||147.52||147.52||147.52||0
1734115240000|2024-12-13 18:40:40|147.47||147.47||147.47||147.47||0
1734115260000|2024-12-13 18:41:00|147.52||147.52||147.52||147.52||0
1734115280000|2024-12-13 18:41:20|147.47||147.47||147.47||147.47||0
1734115290000|2024-12-13 18:41:30|147.52||147.47||147.52||147.47||0
1734115480000|2024-12-13 18:44:40|147.52||147.52||147.52||147.52||0
1734115500000|2024-12-13 18:45:00|147.47||147.52||147.52||147.47||0
1734115580000|2024-12-13 18:46:20||147.44||147.44||147.44||147.44|0
1734115600000|2024-12-13 18:46:40||147.39||147.39||147.39||147.39|0
1734115620000|2024-12-13 18:47:00||147.44||147.44||147.44||147.44|0
1734115630000|2024-12-13 18:47:10||147.39||147.39||147.39||147.39|0
1734115700000|2024-12-13 18:48:20|147.57|147.44|147.57|147.44|147.57|147.44|147.57|147.44|12
1734115720000|2024-12-13 18:48:40|147.52||147.52||147.52||147.52||0
1734115740000|2024-12-13 18:49:00|147.57||147.57||147.57||147.57||1
1734115750000|2024-12-13 18:49:10|147.52||147.52||147.52||147.52||0
1734115810000|2024-12-13 18:50:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734115930000|2024-12-13 18:52:10||147.34||147.34||147.34||147.34|3
1734115990000|2024-12-13 18:53:10|147.42||147.42||147.42||147.42||0
1734116020000|2024-12-13 18:53:40|||||||||1
1734116040000|2024-12-13 18:54:00|147.47||147.47||147.47||147.47||1
1734116070000|2024-12-13 18:54:30||147.39||147.39||147.39||147.39|0
1734116090000|2024-12-13 18:54:50||147.34||147.34||147.34||147.34|117
1734116180000|2024-12-13 18:56:20|147.42||147.42||147.42||147.42||11
1734116230000|2024-12-13 18:57:10|||||||||7
1734116460000|2024-12-13 19:01:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734116560000|2024-12-13 19:02:40|147.52||147.52||147.52||147.52||9
1734116620000|2024-12-13 19:03:40|147.47||147.47||147.47||147.47||0
1734116660000|2024-12-13 19:04:20|147.52||147.52||147.52||147.52||7
1734116680000|2024-12-13 19:04:40|147.47||147.47||147.47||147.47||0
1734116730000|2024-12-13 19:05:30|147.52||147.52||147.52||147.52||7
1734116790000|2024-12-13 19:06:30||147.44||147.44||147.44||147.44|0
1734116900000|2024-12-13 19:08:20||147.39||147.39||147.39||147.39|15
1734116950000|2024-12-13 19:09:10||147.44||147.44||147.44||147.44|0
1734117030000|2024-12-13 19:10:30||147.39||147.39||147.39||147.39|5
1734117170000|2024-12-13 19:12:50|147.47||147.47||147.47||147.47||0
1734117210000|2024-12-13 19:13:30|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|64
1734117320000|2024-12-13 19:15:20||147.39||147.39||147.39||147.39|0
1734117340000|2024-12-13 19:15:40|147.52||147.52||147.52||147.52||33
1734117570000|2024-12-13 19:19:30|147.47||147.47||147.47||147.47||0
1734117840000|2024-12-13 19:24:00|||||||||1
1734118080000|2024-12-13 19:28:00||147.34||147.34||147.34||147.34|8
1734118190000|2024-12-13 19:29:50|147.42||147.47||147.47||147.42||1
1734118220000|2024-12-13 19:30:20||147.39||147.39||147.39||147.39|0
1734118350000|2024-12-13 19:32:30|||||||||1
1734118400000|2024-12-13 19:33:20|||||||||1
1734118450000|2024-12-13 19:34:10|||||||||1
1734118500000|2024-12-13 19:35:00|||||||||1
1734118510000|2024-12-13 19:35:10|||||||||2
1734118520000|2024-12-13 19:35:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|60
1734118560000|2024-12-13 19:36:00|||||||||3
1734118580000|2024-12-13 19:36:20|||||||||1
1734118620000|2024-12-13 19:37:00|||||||||4
1734118660000|2024-12-13 19:37:40|||||||||1
1734118670000|2024-12-13 19:37:50|||||||||1
1734118680000|2024-12-13 19:38:00|||||||||1
1734118690000|2024-12-13 19:38:10|||||||||1
1734118700000|2024-12-13 19:38:20|147.57||147.57||147.57||147.57||8
1734118720000|2024-12-13 19:38:40||147.49||147.49||147.49||147.49|0
1734118750000|2024-12-13 19:39:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4
1734118770000|2024-12-13 19:39:30|||||||||2
1734118810000|2024-12-13 19:40:10|||||||||3
1734118830000|2024-12-13 19:40:30|||||||||3
1734118860000|2024-12-13 19:41:00|||||||||3
1734118900000|2024-12-13 19:41:40|||||||||3
1734118930000|2024-12-13 19:42:10|||||||||4
1734118950000|2024-12-13 19:42:30|||||||||2
1734118980000|2024-12-13 19:43:00|||||||||4
1734119000000|2024-12-13 19:43:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|15
1734119010000|2024-12-13 19:43:30|||||||||2
1734119060000|2024-12-13 19:44:20|||||||||6
1734119080000|2024-12-13 19:44:40|||||||||2
1734119090000|2024-12-13 19:44:50|||||||||10
1734119110000|2024-12-13 19:45:10|||||||||2
1734119140000|2024-12-13 19:45:40|||||||||2
1734119160000|2024-12-13 19:46:00|||||||||2
1734119170000|2024-12-13 19:46:10|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|85
1734119210000|2024-12-13 19:46:50|147.52||147.52||147.52||147.52||0
1734119220000|2024-12-13 19:47:00|||||||||2
1734119240000|2024-12-13 19:47:20|||||||||1
1734119270000|2024-12-13 19:47:50|||||||||2
1734119310000|2024-12-13 19:48:30|||||||||2
1734119320000|2024-12-13 19:48:40|||||||||2
1734119360000|2024-12-13 19:49:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|2
1734119370000|2024-12-13 19:49:30||147.44||147.44||147.44||147.44|8
1734119460000|2024-12-13 19:51:00||147.49||147.49||147.49||147.49|0
1734119500000|2024-12-13 19:51:40|||||||||1
1734119570000|2024-12-13 19:52:50|||||||||1
1734119610000|2024-12-13 19:53:30||147.44||147.44||147.44||147.44|3
1734119630000|2024-12-13 19:53:50|147.52||147.52||147.52||147.52||0
1734119710000|2024-12-13 19:55:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|1
1734119720000|2024-12-13 19:55:20|||||||||1
1734119770000|2024-12-13 19:56:10|||||||||4
1734119790000|2024-12-13 19:56:30|||||||||4
1734119840000|2024-12-13 19:57:20||147.44||147.44||147.44||147.44|4
1734119850000|2024-12-13 19:57:30|147.52||147.52||147.52||147.52||0
1734119900000|2024-12-13 19:58:20|147.57||147.57||147.57||147.57||18
1734119930000|2024-12-13 19:58:50||147.49||147.49||147.49||147.49|0
1734119950000|2024-12-13 19:59:10|||||||||4
1734119970000|2024-12-13 19:59:30|||||||||2
1734120000000|2024-12-13 20:00:00|||||||||3
1734120030000|2024-12-13 20:00:30||147.44||147.44||147.44||147.44|6
1734120040000|2024-12-13 20:00:40||147.49||147.44||147.49||147.44|0
1734120070000|2024-12-13 20:01:10||147.49||147.49||147.49||147.49|0
1734120090000|2024-12-13 20:01:30|||||||||6
1734120100000|2024-12-13 20:01:40|||||||||2
1734120110000|2024-12-13 20:01:50||147.44||147.44||147.44||147.44|1
1734120140000|2024-12-13 20:02:20||147.49||147.44||147.49||147.44|3
1734120170000|2024-12-13 20:02:50||147.49||147.49||147.49||147.49|1
1734120180000|2024-12-13 20:03:00||147.44||147.44||147.44||147.44|5
1734120190000|2024-12-13 20:03:10||147.49||147.49||147.49||147.49|0
1734120210000|2024-12-13 20:03:30|||||||||3
1734120240000|2024-12-13 20:04:00|||||||||3
1734120260000|2024-12-13 20:04:20|||||||||1
1734120280000|2024-12-13 20:04:40|||||||||3
1734120310000|2024-12-13 20:05:10|||||||||2
1734120320000|2024-12-13 20:05:20||147.44||147.44||147.44||147.44|2
1734120350000|2024-12-13 20:05:50||147.49||147.49||147.49||147.49|0
1734120380000|2024-12-13 20:06:20|||||||||1
1734120390000|2024-12-13 20:06:30|||||||||1
1734120410000|2024-12-13 20:06:50||147.44||147.44||147.44||147.44|2
1734120430000|2024-12-13 20:07:10||147.49||147.49||147.49||147.49|0
1734120460000|2024-12-13 20:07:40|||||||||18
1734120470000|2024-12-13 20:07:50|||||||||1
1734120490000|2024-12-13 20:08:10|||||||||2
1734120520000|2024-12-13 20:08:40|||||||||1
1734120540000|2024-12-13 20:09:00||147.44||147.44||147.44||147.44|2
1734120600000|2024-12-13 20:10:00||147.49||147.49||147.49||147.49|0
1734120620000|2024-12-13 20:10:20|||||||||2
1734120700000|2024-12-13 20:11:40|||||||||1
1734120760000|2024-12-13 20:12:40|||||||||1
1734120790000|2024-12-13 20:13:10|||||||||1
1734120860000|2024-12-13 20:14:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|56
1734120870000|2024-12-13 20:14:30|||||||||1
1734120880000|2024-12-13 20:14:40|147.67|147.49|147.67|147.59|147.67|147.59|147.67|147.49|274
1734120890000|2024-12-13 20:14:50||147.54||147.54||147.54||147.54|419
1734120930000|2024-12-13 20:15:30||147.59||147.59||147.59||147.59|0
1734120950000|2024-12-13 20:15:50||147.54||147.54||147.54||147.54|2
1734120970000|2024-12-13 20:16:10||147.59||147.54||147.59||147.54|1
1734121000000|2024-12-13 20:16:40||147.59||147.54||147.59||147.54|2
1734121020000|2024-12-13 20:17:00|147.62||147.62||147.62||147.62||8
1734121040000|2024-12-13 20:17:20|||||||||1
1734121060000|2024-12-13 20:17:40|||||||||1
1734121070000|2024-12-13 20:17:50|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|5
1734121080000|2024-12-13 20:18:00|147.57||147.57||147.57||147.57||0
1734121130000|2024-12-13 20:18:50|||||||||1
1734121160000|2024-12-13 20:19:20|||||||||2
1734121190000|2024-12-13 20:19:50|||||||||1
1734121230000|2024-12-13 20:20:30|||||||||1
1734121260000|2024-12-13 20:21:00|||||||||1
1734121270000|2024-12-13 20:21:10||147.44||147.44||147.44||147.44|10
1734121280000|2024-12-13 20:21:20|147.52||147.52||147.52||147.52||0
1734121310000|2024-12-13 20:21:50|147.57||147.57||147.57||147.57||49
1734121320000|2024-12-13 20:22:00||147.49||147.44||147.49||147.44|0
1734121340000|2024-12-13 20:22:20|||||||||15
1734121350000|2024-12-13 20:22:30||147.49||147.49||147.49||147.44|0
1734121430000|2024-12-13 20:23:50|||||||||1
1734121440000|2024-12-13 20:24:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|68
1734121470000|2024-12-13 20:24:30|||||||||1
1734121520000|2024-12-13 20:25:20|||||||||1
1734121550000|2024-12-13 20:25:50|||||||||1
1734121570000|2024-12-13 20:26:10|||||||||1
1734121580000|2024-12-13 20:26:20|||||||||21
1734121600000|2024-12-13 20:26:40||147.49||147.49||147.49||147.49|18
1734121650000|2024-12-13 20:27:30|147.57||147.57||147.57||147.57||0
1734121680000|2024-12-13 20:28:00|147.62||147.62||147.62||147.62||11
1734121710000|2024-12-13 20:28:30||147.54||147.49||147.54||147.49|1
1734121740000|2024-12-13 20:29:00||147.54||147.49||147.54||147.49|1
1734121760000|2024-12-13 20:29:20|||||||||100
1734121780000|2024-12-13 20:29:40||147.54||147.49||147.54||147.49|222
1734121800000|2024-12-13 20:30:00|147.57||147.57||147.57||147.57||0
1734121830000|2024-12-13 20:30:30|||||||||211
1734121860000|2024-12-13 20:31:00|||||||||1
1734121870000|2024-12-13 20:31:10|||||||||510
1734121880000|2024-12-13 20:31:20|||||||||10
1734121910000|2024-12-13 20:31:50|||||||||1
1734121930000|2024-12-13 20:32:10|||||||||1
1734121980000|2024-12-13 20:33:00|||||||||1
1734122000000|2024-12-13 20:33:20|||||||||1
1734122050000|2024-12-13 20:34:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|412
1734122140000|2024-12-13 20:35:40||147.39||147.39||147.39||147.39|3
1734122170000|2024-12-13 20:36:10||147.44||147.44||147.44||147.44|0
1734122190000|2024-12-13 20:36:30|||||||||43
1734122270000|2024-12-13 20:37:50||147.39||147.39||147.39||147.39|250
1734122280000|2024-12-13 20:38:00||147.44||147.44||147.44||147.44|0
1734122400000|2024-12-13 20:40:00||147.39||147.39||147.39||147.39|25
1734122470000|2024-12-13 20:41:10|147.47||147.47||147.47||147.47||1
1734122480000|2024-12-13 20:41:20|147.52||147.52||147.52||147.52||33
1734122500000|2024-12-13 20:41:40||147.44||147.39||147.44||147.39|1
1734122520000|2024-12-13 20:42:00|147.47||147.47||147.47||147.47||0
1734122550000|2024-12-13 20:42:30|||||||||1
1734122570000|2024-12-13 20:42:50|||||||||1
1734122600000|2024-12-13 20:43:20|147.52||147.52||147.52||147.52||24
1734122650000|2024-12-13 20:44:10||147.44||147.44||147.44||147.44|0
1734122660000|2024-12-13 20:44:20||147.39||147.39||147.39||147.39|1
1734122680000|2024-12-13 20:44:40||147.44||147.39||147.44||147.39|1
1734122700000|2024-12-13 20:45:00||147.44||147.39||147.44||147.39|1
1734122730000|2024-12-13 20:45:30||147.44||147.44||147.44||147.44|0
1734122740000|2024-12-13 20:45:40||147.39||147.44||147.44||147.39|1
1734122760000|2024-12-13 20:46:00|||||||||3
1734122790000|2024-12-13 20:46:30|||||||||28
1734122840000|2024-12-13 20:47:20|||||||||1
1734122870000|2024-12-13 20:47:50|||||||||1
1734122880000|2024-12-13 20:48:00||147.39||147.39||147.39||147.39|4
1734122890000|2024-12-13 20:48:10|147.47||147.47||147.47||147.47||0
1734122920000|2024-12-13 20:48:40|||||||||71
1734122950000|2024-12-13 20:49:10|||||||||2
1734122980000|2024-12-13 20:49:40|||||||||2
1734123000000|2024-12-13 20:50:00|||||||||2
1734123020000|2024-12-13 20:50:20|||||||||2
1734123030000|2024-12-13 20:50:30|||||||||2
1734123060000|2024-12-13 20:51:00|||||||||3
1734123090000|2024-12-13 20:51:30|||||||||4
1734123130000|2024-12-13 20:52:10|||||||||4
1734123150000|2024-12-13 20:52:30|||||||||4
1734123170000|2024-12-13 20:52:50|||||||||6
1734123180000|2024-12-13 20:53:00|||||||||25
1734123190000|2024-12-13 20:53:10|||||||||9
1734123220000|2024-12-13 20:53:40|||||||||11
1734123250000|2024-12-13 20:54:10|||||||||1
1734123270000|2024-12-13 20:54:30|||||||||5
1734123290000|2024-12-13 20:54:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|166
1734123300000|2024-12-13 20:55:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734123310000|2024-12-13 20:55:10|||||||||35
1734123320000|2024-12-13 20:55:20|||||||||1
1734123330000|2024-12-13 20:55:30|||||||||2
1734123360000|2024-12-13 20:56:00|||||||||5
1734123380000|2024-12-13 20:56:20|||||||||4
1734123400000|2024-12-13 20:56:40|||||||||3
1734123410000|2024-12-13 20:56:50|||||||||8
1734123430000|2024-12-13 20:57:10|||||||||4
1734123440000|2024-12-13 20:57:20|||||||||3
1734123460000|2024-12-13 20:57:40|||||||||7
1734123480000|2024-12-13 20:58:00|||||||||5
1734123490000|2024-12-13 20:58:10|147.52||147.52||147.52||147.52||59
1734123510000|2024-12-13 20:58:30|||||||||4
1734123520000|2024-12-13 20:58:40|147.47||147.47||147.47||147.47||90
1734123540000|2024-12-13 20:59:00||147.34||147.34||147.34||147.34|47
1734123550000|2024-12-13 20:59:10||147.39||147.34||147.39||147.34|15
1734123560000|2024-12-13 20:59:20||147.39||147.39||147.39||147.39|0
1734123570000|2024-12-13 20:59:30|||||||||3
1734123580000|2024-12-13 20:59:40|||||||||1
1734123590000|2024-12-13 20:59:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|26
1734332460000|2024-12-16 07:01:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|20
1734332480000|2024-12-16 07:01:20|147.27||147.27||147.27||147.27||14
1734332510000|2024-12-16 07:01:50|147.22||147.22||147.22||147.22||0
1734332630000|2024-12-16 07:03:50|147.27||147.27||147.27||147.27||15
1734332660000|2024-12-16 07:04:20|147.22||147.27||147.27||147.22||9
1734332670000|2024-12-16 07:04:30|147.22||147.22||147.22||147.22||0
1734332730000|2024-12-16 07:05:30|||||||||16
1734332750000|2024-12-16 07:05:50|147.27||147.27||147.27||147.27||9
1734332760000|2024-12-16 07:06:00|147.22||147.22||147.22||147.22||0
1734332770000|2024-12-16 07:06:10|147.27||147.27||147.27||147.27||8
1734332790000|2024-12-16 07:06:30||147.19||147.19||147.19||147.19|0
1734332820000|2024-12-16 07:07:00||147.14||147.14||147.14||147.14|1
1734332830000|2024-12-16 07:07:10|147.22||147.22||147.22||147.22||0
1734332890000|2024-12-16 07:08:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|0
1734332940000|2024-12-16 07:09:00||147.14||147.14||147.14||147.14|0
1734332960000|2024-12-16 07:09:20||147.19||147.19||147.19||147.19|0
1734333190000|2024-12-16 07:13:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|2
1734333230000|2024-12-16 07:13:50|||||||||5
1734333280000|2024-12-16 07:14:40|147.27||147.27||147.27||147.27||2
1734333300000|2024-12-16 07:15:00||147.19||147.19||147.19||147.19|0
1734333390000|2024-12-16 07:16:30||147.14||147.14||147.14||147.14|0
1734333400000|2024-12-16 07:16:40||147.19||147.14||147.19||147.14|0
1734333430000|2024-12-16 07:17:10||147.19||147.19||147.19||147.19|0
1734333470000|2024-12-16 07:17:50||147.14||147.14||147.14||147.14|0
1734333480000|2024-12-16 07:18:00|147.22||147.22||147.22||147.22||0
1734333490000|2024-12-16 07:18:10|||||||||2
1734333500000|2024-12-16 07:18:20|147.27||147.27||147.27||147.27||0
1734333510000|2024-12-16 07:18:30||147.19||147.19||147.19||147.19|0
1734333560000|2024-12-16 07:19:20|147.32||147.32||147.32||147.32||9
1734333600000|2024-12-16 07:20:00|147.27||147.32||147.32||147.27||0
1734333610000|2024-12-16 07:20:10|147.27||147.27||147.27||147.27||0
1734333640000|2024-12-16 07:20:40|147.32||147.27||147.32||147.27||0
1734333740000|2024-12-16 07:22:20||147.14||147.14||147.14||147.14|0
1734333750000|2024-12-16 07:22:30||147.19||147.19||147.19||147.19|0
1734333770000|2024-12-16 07:22:50||147.14||147.14||147.14||147.14|0
1734333790000|2024-12-16 07:23:10||147.19||147.19||147.19||147.19|0
1734333820000|2024-12-16 07:23:40||147.14||147.19||147.19||147.14|0
1734333840000|2024-12-16 07:24:00||147.14||147.19||147.19||147.14|0
1734333850000|2024-12-16 07:24:10||147.14||147.14||147.14||147.14|0
1734333860000|2024-12-16 07:24:20|147.22||147.22||147.22||147.22||0
1734333870000|2024-12-16 07:24:30|147.27||147.27||147.27||147.27||0
1734333880000|2024-12-16 07:24:40|147.22||147.22||147.22||147.22||0
1734333890000|2024-12-16 07:24:50|147.27||147.27||147.27||147.27||0
1734334040000|2024-12-16 07:27:20|147.22||147.22||147.22||147.22||0
1734334070000|2024-12-16 07:27:50|147.27||147.27||147.27||147.27||0
1734334080000|2024-12-16 07:28:00|147.32|147.19|147.32|147.19|147.32|147.19|147.32|147.19|15
1734334110000|2024-12-16 07:28:30||147.24||147.24||147.24||147.24|0
1734334120000|2024-12-16 07:28:40||147.19||147.19||147.19||147.19|0
1734334130000|2024-12-16 07:28:50|147.37|147.24|147.37|147.24|147.37|147.24|147.37|147.24|0
1734334180000|2024-12-16 07:29:40|147.32|147.19|147.27|147.19|147.32|147.19|147.27|147.19|0
1734334190000|2024-12-16 07:29:50|147.32||147.27||147.32||147.27||0
1734334280000|2024-12-16 07:31:20||147.14||147.14||147.14||147.14|0
1734334290000|2024-12-16 07:31:30|147.22||147.27||147.27||147.22||8
1734334350000|2024-12-16 07:32:30|147.22||147.27||147.27||147.22||0
1734334370000|2024-12-16 07:32:50|147.22||147.22||147.22||147.22||0
1734334420000|2024-12-16 07:33:40|||||||||36
1734334430000|2024-12-16 07:33:50|||||||||39
1734334520000|2024-12-16 07:35:20|147.27||147.27||147.27||147.27||9
1734334550000|2024-12-16 07:35:50||147.19||147.19||147.19||147.19|0
1734334560000|2024-12-16 07:36:00|||||||||1
1734334570000|2024-12-16 07:36:10||147.14||147.14||147.14||147.14|0
1734334580000|2024-12-16 07:36:20|147.22||147.22||147.22||147.22||0
1734334630000|2024-12-16 07:37:10|||||||||8
1734334640000|2024-12-16 07:37:20|||||||||5
1734334650000|2024-12-16 07:37:30|||||||||5
1734334670000|2024-12-16 07:37:50|||||||||1
1734334690000|2024-12-16 07:38:10|||||||||40
1734334870000|2024-12-16 07:41:10|||||||||1
1734334880000|2024-12-16 07:41:20|||||||||5
1734334890000|2024-12-16 07:41:30|||||||||26
1734334900000|2024-12-16 07:41:40|||||||||21
1734334920000|2024-12-16 07:42:00|||||||||53
1734335010000|2024-12-16 07:43:30|||||||||7
1734335020000|2024-12-16 07:43:40|||||||||1
1734335030000|2024-12-16 07:43:50||147.09||147.09||147.09||147.09|16
1734335070000|2024-12-16 07:44:30||147.14||147.09||147.14||147.09|0
1734335090000|2024-12-16 07:44:50|147.17||147.17||147.17||147.17||0
1734335100000|2024-12-16 07:45:00|||||||||15
1734335180000|2024-12-16 07:46:20|||||||||20
1734335280000|2024-12-16 07:48:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|30
1734335370000|2024-12-16 07:49:30||147.14||147.14||147.14||147.14|0
1734335450000|2024-12-16 07:50:50||147.09||147.09||147.14||147.09|0
1734335470000|2024-12-16 07:51:10|147.17||147.17||147.17||147.17||299
1734335490000|2024-12-16 07:51:30|||||||||5
1734335520000|2024-12-16 07:52:00|||||||||62
1734335560000|2024-12-16 07:52:40||147.04||147.04||147.04||147.04|80
1734335590000|2024-12-16 07:53:10|147.12||147.12||147.12||147.12||0
1734335610000|2024-12-16 07:53:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|13
1734335640000|2024-12-16 07:54:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|19
1734335670000|2024-12-16 07:54:30|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|1
1734335690000|2024-12-16 07:54:50||147.04||147.09||147.09||147.04|0
1734335740000|2024-12-16 07:55:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|13
1734335800000|2024-12-16 07:56:40|147.27||147.27||147.27||147.27||11
1734335820000|2024-12-16 07:57:00|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|101
1734335830000|2024-12-16 07:57:10||147.04||147.04||147.04||147.04|0
1734335860000|2024-12-16 07:57:40|||||||||1
1734335880000|2024-12-16 07:58:00|||||||||5
1734335920000|2024-12-16 07:58:40|||||||||44
1734335940000|2024-12-16 07:59:00|147.17|147.09|147.17|147.04|147.17|147.09|147.17|147.04|104
1734335960000|2024-12-16 07:59:20|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|58
1734335970000|2024-12-16 07:59:30|147.12||147.12||147.12||147.12||0
1734335980000|2024-12-16 07:59:40|||||||||12
1734335990000|2024-12-16 07:59:50|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.94|141
1734336000000|2024-12-16 08:00:00|147.17|147.09|147.17|147.09|147.17|147.09|147.07|146.99|128
1734336010000|2024-12-16 08:00:10|147.22|147.14|147.32|147.19|147.32|147.24|147.22|147.14|135
1734336020000|2024-12-16 08:00:20|147.27|147.24|147.47|147.34|147.47|147.34|147.27|147.19|93
1734336030000|2024-12-16 08:00:30|147.42|147.29|147.42|147.34|147.42|147.34|147.37|147.29|53
1734336040000|2024-12-16 08:00:40||147.29||147.34||147.34||147.29|230
1734336050000|2024-12-16 08:00:50|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|11
1734336060000|2024-12-16 08:01:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|74
1734336070000|2024-12-16 08:01:10|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|132
1734336080000|2024-12-16 08:01:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|54
1734336090000|2024-12-16 08:01:30|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|30
1734336100000|2024-12-16 08:01:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|12
1734336110000|2024-12-16 08:01:50|147.52|147.44|147.52|147.39|147.52|147.44|147.47|147.39|12
1734336120000|2024-12-16 08:02:00|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|12
1734336130000|2024-12-16 08:02:10|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|9
1734336140000|2024-12-16 08:02:20||147.44||147.44||147.44||147.44|0
1734336150000|2024-12-16 08:02:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|159
1734336160000|2024-12-16 08:02:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|39
1734336170000|2024-12-16 08:02:50||147.49||147.54||147.54||147.49|0
1734336180000|2024-12-16 08:03:00|147.72|147.59|147.67|147.59|147.72|147.59|147.67|147.59|9
1734336190000|2024-12-16 08:03:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|7
1734336210000|2024-12-16 08:03:30|147.67|147.59|147.77|147.64|147.77|147.64|147.67|147.59|10
1734336220000|2024-12-16 08:03:40||147.69||147.69||147.69||147.69|0
1734336230000|2024-12-16 08:03:50|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|4
1734336240000|2024-12-16 08:04:00|147.72|147.69|147.72|147.64|147.72|147.69|147.72|147.64|4
1734336250000|2024-12-16 08:04:10|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|13
1734336260000|2024-12-16 08:04:20|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.69|0
1734336270000|2024-12-16 08:04:30|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.69|24
1734336280000|2024-12-16 08:04:40|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|17
1734336290000|2024-12-16 08:04:50|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|1
1734336300000|2024-12-16 08:05:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|20
1734336310000|2024-12-16 08:05:10|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|15
1734336320000|2024-12-16 08:05:20|147.77||147.72||147.77||147.72||15
1734336330000|2024-12-16 08:05:30|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|9
1734336340000|2024-12-16 08:05:40|147.82|147.69|147.82|147.74|147.82|147.74|147.82|147.69|47
1734336350000|2024-12-16 08:05:50||147.69||147.74||147.74||147.69|0
1734336370000|2024-12-16 08:06:10|||||||||1
1734336380000|2024-12-16 08:06:20|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|167
1734336390000|2024-12-16 08:06:30|147.87||147.82||147.87||147.82||2
1734336420000|2024-12-16 08:07:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.79|410
1734336430000|2024-12-16 08:07:10|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|78
1734336440000|2024-12-16 08:07:20|||||||||14
1734336450000|2024-12-16 08:07:30|147.97|147.89|147.92|147.84|147.97|147.89|147.92|147.84|21
1734336460000|2024-12-16 08:07:40|147.97|147.89|147.97|147.84|147.97|147.89|147.97|147.84|9
1734336470000|2024-12-16 08:07:50|147.92|147.89|148.02|147.89|148.02|147.89|147.92|147.89|508
1734336480000|2024-12-16 08:08:00|147.97|147.94|148.02|147.94|148.02|147.94|147.97|147.94|18
1734336490000|2024-12-16 08:08:10|147.97|147.89|147.97|147.89|147.97|147.94|147.97|147.89|16
1734336500000|2024-12-16 08:08:20|148.02|147.94|148.02|147.94|148.02|147.94|147.97|147.89|6
1734336510000|2024-12-16 08:08:30||147.89||147.89||147.89||147.89|8
1734336520000|2024-12-16 08:08:40|148.07|147.94|148.07|147.94|148.07|147.94|148.07|147.89|13
1734336530000|2024-12-16 08:08:50|148.02||148.02||148.02||148.02||0
1734336540000|2024-12-16 08:09:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|22
1734336560000|2024-12-16 08:09:20|||||||||42
1734336570000|2024-12-16 08:09:30|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|133
1734336580000|2024-12-16 08:09:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|8
1734336600000|2024-12-16 08:10:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|14
1734336610000|2024-12-16 08:10:10|148.02|147.94|148.07|147.94|148.07|147.99|148.02|147.94|85
1734336620000|2024-12-16 08:10:20|148.02|147.89|147.97|147.89|148.07|147.89|147.97|147.89|84
1734336630000|2024-12-16 08:10:30|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|49
1734336640000|2024-12-16 08:10:40|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|24
1734336650000|2024-12-16 08:10:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|10
1734336660000|2024-12-16 08:11:00|||||||||2
1734336670000|2024-12-16 08:11:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|53
1734336680000|2024-12-16 08:11:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|14
1734336690000|2024-12-16 08:11:30|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|29
1734336700000|2024-12-16 08:11:40|148.02|147.94|148.02|147.89|148.02|147.94|147.97|147.89|25
1734336710000|2024-12-16 08:11:50||147.94||147.94||147.94||147.94|0
1734336720000|2024-12-16 08:12:00|||||||||32
1734336730000|2024-12-16 08:12:10|||||||||1
1734336740000|2024-12-16 08:12:20|147.97|147.89|148.02|147.89|148.02|147.94|147.97|147.89|17
1734336750000|2024-12-16 08:12:30||147.94||147.94||147.94||147.89|0
1734336760000|2024-12-16 08:12:40|||||||||129
1734336770000|2024-12-16 08:12:50|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|56
1734336780000|2024-12-16 08:13:00|148.02||147.97||148.02||147.97||5
1734336790000|2024-12-16 08:13:10|||||||||10
1734336800000|2024-12-16 08:13:20|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|43
1734336810000|2024-12-16 08:13:30|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|5
1734336820000|2024-12-16 08:13:40|148.12|148.04|148.17|148.04|148.17|148.09|148.12|148.04|30
1734336840000|2024-12-16 08:14:00|148.12|147.94|148.07|147.94|148.17|147.94|148.07|147.94|118
1734336850000|2024-12-16 08:14:10|148.02||148.07||148.07||148.02||4
1734336860000|2024-12-16 08:14:20|148.02|147.89|147.97|147.89|148.02|147.89|147.97|147.89|14
1734336870000|2024-12-16 08:14:30|148.02||148.02||148.02||147.97||20
1734336880000|2024-12-16 08:14:40|147.97||147.97||147.97||147.97||0
1734336890000|2024-12-16 08:14:50|||||||||1
1734336900000|2024-12-16 08:15:00|148.17|148.04|148.12|147.99|148.17|148.04|148.07|147.94|215
1734336910000|2024-12-16 08:15:10|148.07|147.94|148.07|147.94|148.07|147.94|148.07|147.94|19
1734336920000|2024-12-16 08:15:20|148.02|147.99|148.12|147.99|148.12|147.99|148.02|147.94|36
1734336930000|2024-12-16 08:15:30|148.07|148.04|148.12|148.04|148.17|148.04|148.07|148.04|11
1734336940000|2024-12-16 08:15:40|148.17|148.09|148.17|148.04|148.17|148.09|148.17|148.04|39
1734336950000|2024-12-16 08:15:50|148.12|147.99|148.07|147.99|148.12|147.99|148.07|147.99|17
1734336960000|2024-12-16 08:16:00|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|14
1734336970000|2024-12-16 08:16:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|5
1734336980000|2024-12-16 08:16:20|148.07||148.07||148.07||148.02||2
1734336990000|2024-12-16 08:16:30|148.02|147.99|148.07|147.94|148.07|147.99|148.02|147.94|3698
1734337000000|2024-12-16 08:16:40|148.02|147.99|148.07|147.94|148.07|147.99|148.02|147.94|11
1734337010000|2024-12-16 08:16:50|148.02|147.99|148.07|147.94|148.07|147.99|148.02|147.94|33
1734337020000|2024-12-16 08:17:00||147.99||147.99||147.99||147.94|1816
1734337030000|2024-12-16 08:17:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.89|486
1734337040000|2024-12-16 08:17:20|||||||||4355
1734337050000|2024-12-16 08:17:30|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|28
1734337060000|2024-12-16 08:17:40|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|82
1734337070000|2024-12-16 08:17:50|148.02|147.94|148.02|147.94|148.02|147.94|147.97|147.94|19
1734337080000|2024-12-16 08:18:00||147.89||147.94||147.94||147.89|6
1734337090000|2024-12-16 08:18:10|||||||||9
1734337100000|2024-12-16 08:18:20|148.07||148.07||148.07||148.02||27
1734337110000|2024-12-16 08:18:30|148.02|147.99|148.02|147.94|148.02|147.99|148.02|147.94|53
1734337120000|2024-12-16 08:18:40|||||||||5
1734337130000|2024-12-16 08:18:50|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|15
1734337140000|2024-12-16 08:19:00|148.07|147.99|148.07|147.99|148.12|148.04|148.02|147.99|12
1734337150000|2024-12-16 08:19:10||147.94||147.99||147.99||147.94|4
1734337160000|2024-12-16 08:19:20||147.94||147.94||147.94||147.94|19
1734337170000|2024-12-16 08:19:30||147.99||147.99||147.99||147.94|8
1734337180000|2024-12-16 08:19:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|42
1734337190000|2024-12-16 08:19:50|||||||||5
1734337200000|2024-12-16 08:20:00|148.07|147.99|148.07|147.94|148.07|147.99|148.07|147.94|94
1734337210000|2024-12-16 08:20:10|148.02|147.99|148.02|147.94|148.02|147.99|148.02|147.94|34
1734337220000|2024-12-16 08:20:20|||||||||4
1734337230000|2024-12-16 08:20:30|||||||||4
1734337240000|2024-12-16 08:20:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|124
1734337250000|2024-12-16 08:20:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|11
1734337260000|2024-12-16 08:21:00|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|35
1734337270000|2024-12-16 08:21:10|148.07|147.99|148.07|147.94|148.07|147.99|148.07|147.94|6
1734337280000|2024-12-16 08:21:20|148.02||148.02||148.02||148.02||4
1734337290000|2024-12-16 08:21:30|||||||||3
1734337300000|2024-12-16 08:21:40|148.07||148.07||148.07||148.02||26
1734337310000|2024-12-16 08:21:50|148.02|147.99|148.02|147.94|148.02|147.99|148.02|147.94|5
1734337320000|2024-12-16 08:22:00|148.12|147.99|148.12|148.04|148.12|148.04|148.12|147.99|24
1734337330000|2024-12-16 08:22:10|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|20
1734337340000|2024-12-16 08:22:20|148.07|147.99|148.07|147.99|148.12|147.99|148.07|147.99|1135
1734337350000|2024-12-16 08:22:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|13
1734337360000|2024-12-16 08:22:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|16
1734337370000|2024-12-16 08:22:50|||||||||3
1734337380000|2024-12-16 08:23:00|||||||||4
1734337390000|2024-12-16 08:23:10|||||||||4
1734337400000|2024-12-16 08:23:20|||||||||3
1734337410000|2024-12-16 08:23:30|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|14
1734337420000|2024-12-16 08:23:40|148.12|148.04|148.12|148.04|148.12|148.04|148.07|147.99|6
1734337430000|2024-12-16 08:23:50|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.94|310
1734337440000|2024-12-16 08:24:00||147.94||147.99||147.99||147.94|328
1734337450000|2024-12-16 08:24:10||147.94||147.99||147.99||147.94|5
1734337460000|2024-12-16 08:24:20||147.94||147.99||147.99||147.94|31
1734337470000|2024-12-16 08:24:30|||||||||4
1734337480000|2024-12-16 08:24:40|||||||||8
1734337490000|2024-12-16 08:24:50|148.12||148.07||148.12||148.07||8
1734337500000|2024-12-16 08:25:00|||||||||11
1734337510000|2024-12-16 08:25:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|8
1734337520000|2024-12-16 08:25:20|||||||||1
1734337530000|2024-12-16 08:25:30|||||||||140
1734337540000|2024-12-16 08:25:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|5
1734337550000|2024-12-16 08:25:50|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|134
1734337560000|2024-12-16 08:26:00|147.92|147.84|147.92|147.84|147.97|147.84|147.92|147.84|69
1734337570000|2024-12-16 08:26:10|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|90
1734337580000|2024-12-16 08:26:20|||||||||10
1734337590000|2024-12-16 08:26:30|||||||||4
1734337600000|2024-12-16 08:26:40|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|23
1734337610000|2024-12-16 08:26:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|37
1734337620000|2024-12-16 08:27:00|147.97|147.89|147.97|147.89|148.02|147.89|147.97|147.89|17
1734337630000|2024-12-16 08:27:10|148.02|147.94|148.07|147.94|148.07|147.99|148.02|147.94|29
1734337640000|2024-12-16 08:27:20||147.99||147.94||147.99||147.94|3
1734337650000|2024-12-16 08:27:30|||||||||8
1734337660000|2024-12-16 08:27:40||147.99||147.99||147.99||147.99|4
1734337670000|2024-12-16 08:27:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|23
1734337680000|2024-12-16 08:28:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|14
1734337690000|2024-12-16 08:28:10|148.07|147.99|148.12|147.99|148.12|147.99|148.07|147.99|19
1734337700000|2024-12-16 08:28:20|148.07||148.07||148.07||148.07||3
1734337710000|2024-12-16 08:28:30|||||||||3
1734337720000|2024-12-16 08:28:40|||||||||288
1734337730000|2024-12-16 08:28:50|||||||||4
1734337740000|2024-12-16 08:29:00|||||||||4
1734337750000|2024-12-16 08:29:10|||||||||4
1734337760000|2024-12-16 08:29:20||147.94||147.94||147.94||147.94|4019
1734337770000|2024-12-16 08:29:30|148.02||148.07||148.07||148.02||58
1734337780000|2024-12-16 08:29:40|148.02||148.07||148.07||148.02||282
1734337790000|2024-12-16 08:29:50||147.99||147.94||147.99||147.94|5
1734337800000|2024-12-16 08:30:00|148.02||148.07||148.07||148.02||47
1734337810000|2024-12-16 08:30:10||147.99||147.94||147.99||147.94|4005
1734337820000|2024-12-16 08:30:20|||||||||4
1734337830000|2024-12-16 08:30:30|148.02||148.07||148.07||148.02||39
1734337840000|2024-12-16 08:30:40|148.02||148.07||148.07||148.02||28
1734337850000|2024-12-16 08:30:50|||||||||15
1734337860000|2024-12-16 08:31:00|148.02||148.07||148.07||148.02||6
1734337870000|2024-12-16 08:31:10||147.99||147.99||147.99||147.94|8
1734337880000|2024-12-16 08:31:20||147.94||147.94||147.99||147.94|5
1734337890000|2024-12-16 08:31:30||147.99||147.99||147.99||147.99|4
1734337900000|2024-12-16 08:31:40||147.94||147.94||147.94||147.94|9
1734337910000|2024-12-16 08:31:50||147.99||147.99||147.99||147.94|4
1734337920000|2024-12-16 08:32:00||147.94||147.94||147.99||147.94|5
1734337930000|2024-12-16 08:32:10|148.12|147.99|148.12|148.04|148.12|148.04|148.12|147.99|153
1734337940000|2024-12-16 08:32:20|||||||||35
1734337950000|2024-12-16 08:32:30|||||||||3
1734337960000|2024-12-16 08:32:40|148.17|148.09|148.17|148.04|148.17|148.09|148.17|148.04|14
1734337970000|2024-12-16 08:32:50|148.12||148.17||148.17||148.12||37
1734337980000|2024-12-16 08:33:00|148.12|148.09|148.17|148.04|148.17|148.09|148.12|148.04|363
1734337990000|2024-12-16 08:33:10|148.12||148.12||148.12||148.12||3
1734338000000|2024-12-16 08:33:20|148.17||148.17||148.17||148.17||6
1734338010000|2024-12-16 08:33:30|148.12||148.17||148.17||148.12||3
1734338020000|2024-12-16 08:33:40|148.12||148.12||148.12||148.12||5
1734338030000|2024-12-16 08:33:50|||||||||3
1734338040000|2024-12-16 08:34:00|||||||||3
1734338050000|2024-12-16 08:34:10|||||||||4
1734338060000|2024-12-16 08:34:20|||||||||3
1734338070000|2024-12-16 08:34:30|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.04|18
1734338080000|2024-12-16 08:34:40|||||||||3
1734338090000|2024-12-16 08:34:50|||||||||5
1734338100000|2024-12-16 08:35:00|148.07|147.99|148.17|148.09|148.17|148.09|148.07|147.99|66
1734338110000|2024-12-16 08:35:10||148.04||148.09||148.09||148.04|4
1734338120000|2024-12-16 08:35:20|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|12
1734338130000|2024-12-16 08:35:30|||||||||5
1734338140000|2024-12-16 08:35:40|148.27|148.19|148.27|148.14|148.27|148.19|148.27|148.14|81
1734338150000|2024-12-16 08:35:50|148.22||148.22||148.27||148.22||4
1734338160000|2024-12-16 08:36:00|148.27|148.19|148.27|148.14|148.27|148.19|148.22|148.14|29
1734338170000|2024-12-16 08:36:10|148.22||148.22||148.27||148.22||3
1734338180000|2024-12-16 08:36:20|148.27||148.22||148.27||148.22||4
1734338190000|2024-12-16 08:36:30|148.27|148.09|148.22|148.14|148.27|148.14|148.22|148.09|5
1734338200000|2024-12-16 08:36:40|148.27||148.22||148.27||148.22||4
1734338210000|2024-12-16 08:36:50|||||||||3
1734338220000|2024-12-16 08:37:00|148.32|148.24|148.32|148.19|148.32|148.24|148.27|148.19|608
1734338230000|2024-12-16 08:37:10|148.27|148.24|148.27|148.19|148.27|148.24|148.27|148.19|11
1734338240000|2024-12-16 08:37:20|||||||||4
1734338250000|2024-12-16 08:37:30|||||||||4
1734338260000|2024-12-16 08:37:40|148.32||148.27||148.32||148.27||7
1734338270000|2024-12-16 08:37:50|||||||||3
1734338280000|2024-12-16 08:38:00|||||||||4
1734338290000|2024-12-16 08:38:10|148.22|148.14|148.27|148.14|148.27|148.19|148.22|148.14|41
1734338300000|2024-12-16 08:38:20|148.22||148.22||148.27||148.22||8
1734338310000|2024-12-16 08:38:30|148.27|148.19|148.27|148.14|148.27|148.19|148.22|148.14|12
1734338320000|2024-12-16 08:38:40|148.22||148.22||148.27||148.22||5
1734338330000|2024-12-16 08:38:50|148.27||148.27||148.27||148.22||17
1734338340000|2024-12-16 08:39:00|148.22|148.09|148.27|148.14|148.27|148.14|148.22|148.09|3
1734338350000|2024-12-16 08:39:10|148.22|148.19|148.27|148.19|148.27|148.19|148.22|148.14|15
1734338360000|2024-12-16 08:39:20|||||||||3
1734338370000|2024-12-16 08:39:30|||||||||5
1734338380000|2024-12-16 08:39:40|||||||||3
1734338390000|2024-12-16 08:39:50|||||||||4
1734338400000|2024-12-16 08:40:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|115
1734338410000|2024-12-16 08:40:10|||||||||6
1734338420000|2024-12-16 08:40:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|189
1734338430000|2024-12-16 08:40:30|148.22||148.17||148.22||148.17||3
1734338440000|2024-12-16 08:40:40|||||||||155
1734338450000|2024-12-16 08:40:50|||||||||3
1734338460000|2024-12-16 08:41:00||148.04||148.09||148.09||148.04|15
1734338470000|2024-12-16 08:41:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|11
1734338480000|2024-12-16 08:41:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|39
1734338490000|2024-12-16 08:41:30||148.04||148.04||148.09||148.04|4
1734338500000|2024-12-16 08:41:40|148.12||148.12||148.17||148.12||4
1734338510000|2024-12-16 08:41:50|148.17||148.17||148.17||148.12||4
1734338520000|2024-12-16 08:42:00|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.04|15
1734338530000|2024-12-16 08:42:10|||||||||3
1734338540000|2024-12-16 08:42:20|||||||||4
1734338550000|2024-12-16 08:42:30|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|12
1734338560000|2024-12-16 08:42:40|148.17||148.12||148.17||148.12||10
1734338570000|2024-12-16 08:42:50|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|20
1734338580000|2024-12-16 08:43:00|||||||||3
1734338590000|2024-12-16 08:43:10|||||||||10
1734338600000|2024-12-16 08:43:20|||||||||3
1734338610000|2024-12-16 08:43:30|||||||||5
1734338620000|2024-12-16 08:43:40|148.02|147.94|148.07|147.94|148.07|147.94|148.02|147.94|28
1734338630000|2024-12-16 08:43:50|148.02|147.99|148.07|147.94|148.07|147.99|148.02|147.94|12
1734338640000|2024-12-16 08:44:00|148.12|147.99|148.12|148.04|148.12|148.04|148.12|147.94|183
1734338650000|2024-12-16 08:44:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|6
1734338660000|2024-12-16 08:44:20|||||||||3
1734338670000|2024-12-16 08:44:30|||||||||135
1734338680000|2024-12-16 08:44:40|||||||||24
1734338690000|2024-12-16 08:44:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|10
1734338700000|2024-12-16 08:45:00|||||||||3
1734338710000|2024-12-16 08:45:10|148.07|147.99|148.12|147.99|148.12|147.99|148.07|147.99|6
1734338720000|2024-12-16 08:45:20|148.07|148.04|148.07|147.99|148.12|148.04|148.07|147.99|6
1734338730000|2024-12-16 08:45:30|148.12||148.07||148.12||148.07||0
1734338740000|2024-12-16 08:45:40|148.12||148.07||148.12||148.07||16
1734338750000|2024-12-16 08:45:50|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|3
1734338760000|2024-12-16 08:46:00|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.09|1
1734338770000|2024-12-16 08:46:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|5
1734338780000|2024-12-16 08:46:20|148.27||148.22||148.27||148.22||5
1734338790000|2024-12-16 08:46:30|||||||||6
1734338800000|2024-12-16 08:46:40|148.27||148.27||148.27||148.22||23
1734338810000|2024-12-16 08:46:50||148.19||148.19||148.19||148.19|0
1734338820000|2024-12-16 08:47:00|148.22|148.14|148.27|148.14|148.27|148.14|148.22|148.14|34
1734338830000|2024-12-16 08:47:10|148.22|148.19|148.27|148.14|148.27|148.19|148.22|148.14|22
1734338840000|2024-12-16 08:47:20||148.19||148.14||148.19||148.14|20
1734338850000|2024-12-16 08:47:30|148.22|148.19|148.27|148.14|148.27|148.19|148.22|148.14|3
1734338860000|2024-12-16 08:47:40||148.19||148.19||148.19||148.19|0
1734338870000|2024-12-16 08:47:50||148.14||148.14||148.14||148.14|16
1734338880000|2024-12-16 08:48:00||148.19||148.19||148.19||148.19|0
1734338890000|2024-12-16 08:48:10||148.14||148.19||148.19||148.14|1
1734338900000|2024-12-16 08:48:20|||||||||9
1734338910000|2024-12-16 08:48:30|||||||||1
1734338920000|2024-12-16 08:48:40|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.14|671
1734338930000|2024-12-16 08:48:50|148.27||148.27||148.27||148.22||7
1734338940000|2024-12-16 08:49:00|148.22||148.22||148.22||148.22||3
1734338950000|2024-12-16 08:49:10|148.17|148.09|148.17|148.09|148.22|148.09|148.17|148.09|10
1734338960000|2024-12-16 08:49:20|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|25
1734338970000|2024-12-16 08:49:30|148.12||148.12||148.12||148.12||3
1734338980000|2024-12-16 08:49:40|||||||||5
1734338990000|2024-12-16 08:49:50|||||||||3
1734339000000|2024-12-16 08:50:00|148.17|148.09|148.17|148.04|148.17|148.09|148.17|148.04|15
1734339010000|2024-12-16 08:50:10|148.12||148.12||148.12||148.12||7
1734339020000|2024-12-16 08:50:20|148.07|147.99|148.07|147.94|148.07|147.99|148.07|147.94|7
1734339030000|2024-12-16 08:50:30|148.02|147.99|148.07|147.99|148.07|147.99|148.02|147.94|4
1734339040000|2024-12-16 08:50:40||147.94||147.99||147.99||147.94|1344
1734339050000|2024-12-16 08:50:50|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|5
1734339060000|2024-12-16 08:51:00||147.94||147.94||147.94||147.94|32
1734339070000|2024-12-16 08:51:10|148.02|147.99|148.07|147.99|148.07|147.99|148.02|147.99|3
1734339080000|2024-12-16 08:51:20||147.94||147.99||147.99||147.94|7
1734339090000|2024-12-16 08:51:30|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|20
1734339100000|2024-12-16 08:51:40|||||||||12
1734339110000|2024-12-16 08:51:50|||||||||4
1734339120000|2024-12-16 08:52:00|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|25
1734339130000|2024-12-16 08:52:10|||||||||4
1734339140000|2024-12-16 08:52:20|||||||||3
1734339150000|2024-12-16 08:52:30|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|63
1734339160000|2024-12-16 08:52:40|||||||||6
1734339170000|2024-12-16 08:52:50|||||||||7
1734339180000|2024-12-16 08:53:00|||||||||3
1734339190000|2024-12-16 08:53:10|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|39
1734339200000|2024-12-16 08:53:20|||||||||6
1734339210000|2024-12-16 08:53:30|||||||||3
1734339220000|2024-12-16 08:53:40|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.94|47
1734339230000|2024-12-16 08:53:50||147.94||147.99||147.99||147.94|9
1734339240000|2024-12-16 08:54:00||147.94||147.94||147.94||147.94|25
1734339250000|2024-12-16 08:54:10|148.02|147.99|148.07|147.94|148.07|147.99|148.02|147.94|3
1734339260000|2024-12-16 08:54:20||147.99||147.99||147.99||147.99|4
1734339270000|2024-12-16 08:54:30||147.94||147.99||147.99||147.94|3
1734339280000|2024-12-16 08:54:40|||||||||5
1734339290000|2024-12-16 08:54:50||147.94||147.99||147.99||147.94|3
1734339300000|2024-12-16 08:55:00|||||||||3
1734339310000|2024-12-16 08:55:10|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|9
1734339320000|2024-12-16 08:55:20||147.94||147.99||147.99||147.94|7
1734339330000|2024-12-16 08:55:30|||||||||3
1734339340000|2024-12-16 08:55:40|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|30
1734339350000|2024-12-16 08:55:50|||||||||3
1734339360000|2024-12-16 08:56:00|||||||||4
1734339370000|2024-12-16 08:56:10|||||||||3
1734339380000|2024-12-16 08:56:20|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|96
1734339390000|2024-12-16 08:56:30|148.02||147.97||148.02||147.97||34
1734339400000|2024-12-16 08:56:40|||||||||4
1734339410000|2024-12-16 08:56:50|||||||||7
1734339420000|2024-12-16 08:57:00|||||||||8
1734339440000|2024-12-16 08:57:20|||||||||5
1734339450000|2024-12-16 08:57:30|148.02|147.94|148.02|147.89|148.02|147.94|148.02|147.89|15
1734339460000|2024-12-16 08:57:40||147.94||147.94||147.94||147.89|0
1734339470000|2024-12-16 08:57:50||147.89||147.94||147.94||147.89|0
1734339480000|2024-12-16 08:58:00|147.97|147.89|148.02|147.89|148.02|147.94|147.97|147.89|3
1734339500000|2024-12-16 08:58:20|||||||||1
1734339510000|2024-12-16 08:58:30|147.97||147.97||147.97||147.97||0
1734339520000|2024-12-16 08:58:40||147.84||147.89||147.89||147.84|0
1734339530000|2024-12-16 08:58:50||147.84||147.84||147.84||147.84|0
1734339540000|2024-12-16 08:59:00||147.89||147.84||147.89||147.84|145
1734339550000|2024-12-16 08:59:10|||||||||22
1734339570000|2024-12-16 08:59:30||147.89||147.89||147.89||147.84|6
1734339580000|2024-12-16 08:59:40|||||||||2
1734339600000|2024-12-16 09:00:00|148.12|148.04|148.12|148.04|148.17|148.04|148.12|148.04|401
1734339610000|2024-12-16 09:00:10||147.99||147.99||147.99||147.99|12
1734339620000|2024-12-16 09:00:20|148.07||148.12||148.12||148.07||15
1734339630000|2024-12-16 09:00:30|148.07|147.94|148.07|147.94|148.07|147.99|148.07|147.94|6
1734339640000|2024-12-16 09:00:40||147.99||147.99||147.99||147.99|0
1734339650000|2024-12-16 09:00:50||147.94||147.94||147.94||147.94|2163
1734339660000|2024-12-16 09:01:00|148.02||148.02||148.02||148.02||3
1734339670000|2024-12-16 09:01:10||147.89||147.89||147.89||147.89|9
1734339680000|2024-12-16 09:01:20|||||||||2
1734339690000|2024-12-16 09:01:30|||||||||4
1734339700000|2024-12-16 09:01:40|147.97||147.97||147.97||147.97||3
1734339710000|2024-12-16 09:01:50||147.84||147.84||147.84||147.84|4
1734339720000|2024-12-16 09:02:00||147.89||147.89||147.89||147.84|3
1734339730000|2024-12-16 09:02:10|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|318
1734339740000|2024-12-16 09:02:20|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|13
1734339750000|2024-12-16 09:02:30|||||||||2853
1734339760000|2024-12-16 09:02:40||147.84||147.84||147.84||147.84|3
1734339770000|2024-12-16 09:02:50|147.92||147.92||147.92||147.92||4
1734339780000|2024-12-16 09:03:00|147.97|147.89|147.92|147.84|147.97|147.89|147.92|147.84|28
1734339790000|2024-12-16 09:03:10|147.87|147.79|147.92|147.84|147.92|147.84|147.87|147.79|4
1734339800000|2024-12-16 09:03:20|147.87|147.79|147.87|147.79|147.87|147.84|147.87|147.79|43
1734339810000|2024-12-16 09:03:30|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.79|15
1734339820000|2024-12-16 09:03:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|4
1734339830000|2024-12-16 09:03:50|||||||||3
1734339840000|2024-12-16 09:04:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|10
1734339850000|2024-12-16 09:04:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|42
1734339860000|2024-12-16 09:04:20|||||||||3
1734339870000|2024-12-16 09:04:30|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|31
1734339880000|2024-12-16 09:04:40|||||||||3
1734339890000|2024-12-16 09:04:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|72
1734339900000|2024-12-16 09:05:00|147.87||147.82||147.87||147.82||7
1734339910000|2024-12-16 09:05:10|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.79|12
1734339920000|2024-12-16 09:05:20|147.92||147.87||147.92||147.87||19
1734339930000|2024-12-16 09:05:30|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.79|3
1734339940000|2024-12-16 09:05:40|||||||||603
1734339950000|2024-12-16 09:05:50|147.87|147.79|147.87|147.79|147.92|147.79|147.87|147.79|3
1734339960000|2024-12-16 09:06:00|147.92||147.92||147.92||147.87||11
1734339970000|2024-12-16 09:06:10|147.87||147.87||147.87||147.87||372
1734339980000|2024-12-16 09:06:20|147.92||147.87||147.92||147.87||4
1734339990000|2024-12-16 09:06:30|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|6
1734340000000|2024-12-16 09:06:40||147.79||147.84||147.84||147.79|6
1734340010000|2024-12-16 09:06:50|||||||||3
1734340020000|2024-12-16 09:07:00|||||||||6
1734340030000|2024-12-16 09:07:10|||||||||16
1734340040000|2024-12-16 09:07:20|147.97|147.89|147.97|147.89|148.02|147.89|147.97|147.84|15
1734340050000|2024-12-16 09:07:30|||||||||3
1734340060000|2024-12-16 09:07:40|148.02||147.97||148.02||147.97||59
1734340070000|2024-12-16 09:07:50|148.02|147.94|148.02|147.94|148.02|147.94|148.02|147.94|288
1734340080000|2024-12-16 09:08:00|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|12
1734340090000|2024-12-16 09:08:10|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|7630
1734340100000|2024-12-16 09:08:20|148.02|147.94|148.07|147.94|148.07|147.94|148.02|147.94|13701
1734340110000|2024-12-16 09:08:30||147.99||147.99||147.99||147.94|11
1734340120000|2024-12-16 09:08:40||147.94||147.99||147.99||147.94|3
1734340130000|2024-12-16 09:08:50|||||||||6
1734340140000|2024-12-16 09:09:00|||||||||5
1734340150000|2024-12-16 09:09:10|||||||||3
1734340160000|2024-12-16 09:09:20|||||||||863
1734340170000|2024-12-16 09:09:30|||||||||4
1734340180000|2024-12-16 09:09:40|||||||||2003
1734340190000|2024-12-16 09:09:50|148.12|148.04|148.12|147.99|148.12|148.04|148.12|147.99|13311
1734340200000|2024-12-16 09:10:00|148.07||148.07||148.12||148.07||1003
1734340210000|2024-12-16 09:10:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|646
1734340220000|2024-12-16 09:10:20|148.17||148.12||148.17||148.12||3
1734340230000|2024-12-16 09:10:30|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|89
1734340240000|2024-12-16 09:10:40|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|9
1734340250000|2024-12-16 09:10:50|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|3
1734340260000|2024-12-16 09:11:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|12
1734340270000|2024-12-16 09:11:10|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|3
1734340280000|2024-12-16 09:11:20|148.12|148.09|148.17|148.04|148.17|148.09|148.12|148.04|13
1734340290000|2024-12-16 09:11:30|148.12||148.12||148.17||148.12||3
1734340300000|2024-12-16 09:11:40|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|23
1734340310000|2024-12-16 09:11:50|||||||||3
1734340320000|2024-12-16 09:12:00|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.09|8
1734340330000|2024-12-16 09:12:10|148.17|148.14|148.22|148.14|148.22|148.14|148.17|148.09|7
1734340340000|2024-12-16 09:12:20||148.09||148.09||148.14||148.09|3
1734340350000|2024-12-16 09:12:30|148.17|148.14|148.17|148.09|148.17|148.14|148.17|148.09|1878
1734340360000|2024-12-16 09:12:40|||||||||3
1734340370000|2024-12-16 09:12:50|||||||||3
1734340380000|2024-12-16 09:13:00|||||||||3
1734340390000|2024-12-16 09:13:10||148.04||148.09||148.09||148.04|5628
1734340400000|2024-12-16 09:13:20|||||||||3
1734340410000|2024-12-16 09:13:30|||||||||4
1734340420000|2024-12-16 09:13:40|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|10
1734340430000|2024-12-16 09:13:50|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|103
1734340440000|2024-12-16 09:14:00|148.22||148.22||148.22||148.22||7
1734340450000|2024-12-16 09:14:10|148.17||148.17||148.17||148.17||54
1734340460000|2024-12-16 09:14:20|||||||||3
1734340470000|2024-12-16 09:14:30|||||||||4
1734340480000|2024-12-16 09:14:40|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|4
1734340490000|2024-12-16 09:14:50|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.09|4
1734340500000|2024-12-16 09:15:00|148.17||148.17||148.22||148.17||3
1734340510000|2024-12-16 09:15:10|148.22||148.17||148.22||148.17||11
1734340520000|2024-12-16 09:15:20|148.22||148.17||148.22||148.17||5
1734340530000|2024-12-16 09:15:30|148.22|148.14|148.22|148.09|148.22|148.14|148.17|148.09|3
1734340540000|2024-12-16 09:15:40||148.14||148.14||148.14||148.09|4
1734340550000|2024-12-16 09:15:50|148.17|148.09|148.17|148.09|148.17|148.14|148.17|148.09|6
1734340560000|2024-12-16 09:16:00|148.22|148.14|148.22|148.14|148.22|148.14|148.17|148.09|10
1734340570000|2024-12-16 09:16:10|||||||||3
1734340580000|2024-12-16 09:16:20|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|4
1734340590000|2024-12-16 09:16:30|148.17|148.09|148.17|148.09|148.22|148.09|148.17|148.09|3
1734340600000|2024-12-16 09:16:40|148.22|148.14|148.22|148.14|148.22|148.14|148.17|148.09|17
1734340610000|2024-12-16 09:16:50|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|22
1734340620000|2024-12-16 09:17:00|148.22|148.14|148.22|148.14|148.27|148.14|148.22|148.09|149
1734340630000|2024-12-16 09:17:10|148.27|148.19|148.27|148.14|148.27|148.19|148.22|148.14|9
1734340640000|2024-12-16 09:17:20|148.22|148.19|148.27|148.14|148.27|148.19|148.22|148.14|26
1734340650000|2024-12-16 09:17:30|148.22|148.19|148.27|148.14|148.27|148.19|148.22|148.14|13
1734340660000|2024-12-16 09:17:40|148.32|148.19|148.32|148.24|148.32|148.24|148.32|148.19|37
1734340670000|2024-12-16 09:17:50|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|15
1734340680000|2024-12-16 09:18:00|||||||||4
1734340690000|2024-12-16 09:18:10|||||||||3
1734340700000|2024-12-16 09:18:20|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|73
1734340710000|2024-12-16 09:18:30|||||||||3
1734340720000|2024-12-16 09:18:40||148.14||148.19||148.19||148.14|4
1734340730000|2024-12-16 09:18:50||148.14||148.14||148.19||148.14|4
1734340740000|2024-12-16 09:19:00||148.19||148.19||148.19||148.14|3
1734340750000|2024-12-16 09:19:10|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|135
1734340760000|2024-12-16 09:19:20|||||||||3
1734340770000|2024-12-16 09:19:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|24
1734340780000|2024-12-16 09:19:40|||||||||3
1734340790000|2024-12-16 09:19:50|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|16
1734340800000|2024-12-16 09:20:00|||||||||3
1734340810000|2024-12-16 09:20:10|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|3
1734340820000|2024-12-16 09:20:20|||||||||3
1734340830000|2024-12-16 09:20:30|||||||||3
1734340840000|2024-12-16 09:20:40|||||||||3
1734340850000|2024-12-16 09:20:50|||||||||4
1734340860000|2024-12-16 09:21:00|148.12|148.04|148.17|148.04|148.17|148.04|148.12|148.04|33
1734340870000|2024-12-16 09:21:10|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.09|3
1734340880000|2024-12-16 09:21:20|||||||||47
1734340890000|2024-12-16 09:21:30|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|53
1734340900000|2024-12-16 09:21:40|148.12|148.04|148.12|148.04|148.12|148.09|148.12|148.04|3
1734340910000|2024-12-16 09:21:50||147.99||148.04||148.04||147.99|4
1734340920000|2024-12-16 09:22:00|148.17||148.12||148.17||148.12||74
1734340930000|2024-12-16 09:22:10|||||||||17
1734340940000|2024-12-16 09:22:20|||||||||8
1734340950000|2024-12-16 09:22:30|||||||||3
1734340960000|2024-12-16 09:22:40|||||||||3
1734340970000|2024-12-16 09:22:50||147.99||148.04||148.04||147.99|5
1734340980000|2024-12-16 09:23:00|||||||||3
1734340990000|2024-12-16 09:23:10|148.17||148.12||148.17||148.12||19
1734341000000|2024-12-16 09:23:20|148.17||148.17||148.17||148.12||16
1734341010000|2024-12-16 09:23:30|148.12||148.12||148.12||148.12||3
1734341020000|2024-12-16 09:23:40|148.17||148.12||148.17||148.12||4
1734341030000|2024-12-16 09:23:50|148.17||148.12||148.17||148.12||22
1734341040000|2024-12-16 09:24:00|148.17|148.09|148.22|148.09|148.22|148.09|148.17|148.04|23
1734341050000|2024-12-16 09:24:10|148.17||148.17||148.17||148.17||13
1734341060000|2024-12-16 09:24:20|||||||||74
1734341070000|2024-12-16 09:24:30|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|8
1734341080000|2024-12-16 09:24:40|||||||||3
1734341090000|2024-12-16 09:24:50|148.22|148.14|148.22|148.14|148.22|148.14|148.17|148.14|10
1734341100000|2024-12-16 09:25:00|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|6
1734341110000|2024-12-16 09:25:10|||||||||3
1734341120000|2024-12-16 09:25:20|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|16
1734341130000|2024-12-16 09:25:30|||||||||56
1734341140000|2024-12-16 09:25:40|148.37|148.29|148.32|148.24|148.37|148.29|148.32|148.24|6335
1734341150000|2024-12-16 09:25:50|148.37||148.37||148.37||148.37||3763
1734341160000|2024-12-16 09:26:00|148.32||148.32||148.37||148.32||3
1734341170000|2024-12-16 09:26:10|148.37||148.37||148.37||148.37||4
1734341180000|2024-12-16 09:26:20|148.42|148.29|148.37|148.29|148.42|148.29|148.37|148.24|55
1734341190000|2024-12-16 09:26:30|||||||||3
1734341200000|2024-12-16 09:26:40|||||||||3
1734341210000|2024-12-16 09:26:50|||||||||3
1734341220000|2024-12-16 09:27:00|||||||||3
1734341230000|2024-12-16 09:27:10|||||||||74
1734341240000|2024-12-16 09:27:20|||||||||3
1734341250000|2024-12-16 09:27:30|||||||||5
1734341260000|2024-12-16 09:27:40||148.24||148.29||148.29||148.24|2
1734341270000|2024-12-16 09:27:50||148.24||148.29||148.29||148.24|4
1734341280000|2024-12-16 09:28:00||148.24||148.29||148.29||148.24|4
1734341290000|2024-12-16 09:28:10||148.24||148.24||148.29||148.24|3
1734341300000|2024-12-16 09:28:20||148.29||148.29||148.29||148.24|3
1734341310000|2024-12-16 09:28:30||148.24||148.24||148.24||148.24|8
1734341320000|2024-12-16 09:28:40|||||||||4
1734341330000|2024-12-16 09:28:50||148.29||148.24||148.29||148.24|9
1734341340000|2024-12-16 09:29:00||148.29||148.29||148.29||148.29|3
1734341350000|2024-12-16 09:29:10|||||||||27
1734341360000|2024-12-16 09:29:20|||||||||3
1734341370000|2024-12-16 09:29:30|||||||||29
1734341380000|2024-12-16 09:29:40|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.34|65
1734341390000|2024-12-16 09:29:50||148.29||148.29||148.29||148.29|23
1734341400000|2024-12-16 09:30:00|148.37||148.42||148.42||148.37||3
1734341410000|2024-12-16 09:30:10|||||||||3
1734341420000|2024-12-16 09:30:20|148.37||148.37||148.42||148.37||4
1734341430000|2024-12-16 09:30:30|||||||||3
1734341440000|2024-12-16 09:30:40|||||||||8
1734341450000|2024-12-16 09:30:50|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|44
1734341460000|2024-12-16 09:31:00|||||||||43
1734341470000|2024-12-16 09:31:10|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|184
1734341480000|2024-12-16 09:31:20|148.42||148.42||148.42||148.37||59
1734341490000|2024-12-16 09:31:30|||||||||3
1734341500000|2024-12-16 09:31:40|148.37||148.37||148.37||148.37||3
1734341510000|2024-12-16 09:31:50|||||||||3
1734341520000|2024-12-16 09:32:00|||||||||4
1734341530000|2024-12-16 09:32:10|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|160
1734341540000|2024-12-16 09:32:20|148.42||148.42||148.42||148.37||6
1734341550000|2024-12-16 09:32:30|148.37|148.34|148.37|148.29|148.42|148.34|148.37|148.29|14
1734341560000|2024-12-16 09:32:40|148.42||148.37||148.42||148.37||3
1734341570000|2024-12-16 09:32:50|||||||||3
1734341580000|2024-12-16 09:33:00|||||||||4
1734341590000|2024-12-16 09:33:10|148.32|148.24|148.32|148.24|148.37|148.29|148.32|148.24|168
1734341600000|2024-12-16 09:33:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|4
1734341610000|2024-12-16 09:33:30|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|37
1734341620000|2024-12-16 09:33:40|||||||||3
1734341630000|2024-12-16 09:33:50|||||||||4
1734341640000|2024-12-16 09:34:00|||||||||7
1734341650000|2024-12-16 09:34:10|148.42|148.34|148.42|148.34|148.42|148.34|148.42|148.29|18
1734341660000|2024-12-16 09:34:20|148.37|148.29|148.37|148.29|148.37|148.29|148.37|148.29|16
1734341670000|2024-12-16 09:34:30|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.34|25
1734341680000|2024-12-16 09:34:40|||||||||3
1734341690000|2024-12-16 09:34:50|148.47|148.39|148.47|148.34|148.47|148.39|148.47|148.34|55
1734341700000|2024-12-16 09:35:00|148.42|148.39|148.47|148.39|148.47|148.39|148.42|148.34|301
1734341710000|2024-12-16 09:35:10|||||||||51
1734341720000|2024-12-16 09:35:20|||||||||2
1734341730000|2024-12-16 09:35:30||148.34||148.34||148.39||148.34|217
1734341740000|2024-12-16 09:35:40|148.42||148.42||148.42||148.42||3
1734341750000|2024-12-16 09:35:50|||||||||3
1734341760000|2024-12-16 09:36:00|148.47||148.42||148.47||148.42||30
1734341770000|2024-12-16 09:36:10|||||||||198
1734341780000|2024-12-16 09:36:20|||||||||3
1734341790000|2024-12-16 09:36:30|148.47||148.47||148.47||148.42||29
1734341800000|2024-12-16 09:36:40|148.42||148.42||148.42||148.42||25
1734341810000|2024-12-16 09:36:50|||||||||3
1734341820000|2024-12-16 09:37:00|||||||||3
1734341830000|2024-12-16 09:37:10|||||||||3
1734341840000|2024-12-16 09:37:20|||||||||7
1734341850000|2024-12-16 09:37:30|||||||||4
1734341860000|2024-12-16 09:37:40|||||||||25
1734341870000|2024-12-16 09:37:50|||||||||4
1734341880000|2024-12-16 09:38:00|||||||||3
1734341890000|2024-12-16 09:38:10|||||||||3
1734341900000|2024-12-16 09:38:20|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|50
1734341910000|2024-12-16 09:38:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.34|38
1734341920000|2024-12-16 09:38:40|148.42|148.34|148.42|148.34|148.47|148.34|148.42|148.34|122
1734341930000|2024-12-16 09:38:50|148.47||148.42||148.47||148.42||25
1734341940000|2024-12-16 09:39:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|23
1734341950000|2024-12-16 09:39:10|||||||||3
1734341960000|2024-12-16 09:39:20|||||||||3
1734341970000|2024-12-16 09:39:30|||||||||3
1734341980000|2024-12-16 09:39:40|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|253
1734341990000|2024-12-16 09:39:50|148.57||148.52||148.57||148.52||16
1734342000000|2024-12-16 09:40:00|||||||||59
1734342010000|2024-12-16 09:40:10|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|3
1734342020000|2024-12-16 09:40:20|||||||||3
1734342030000|2024-12-16 09:40:30|||||||||3
1734342040000|2024-12-16 09:40:40|||||||||3
1734342050000|2024-12-16 09:40:50|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|88
1734342060000|2024-12-16 09:41:00|||||||||13
1734342070000|2024-12-16 09:41:10|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|23
1734342080000|2024-12-16 09:41:20|||||||||3
1734342090000|2024-12-16 09:41:30|||||||||3
1734342100000|2024-12-16 09:41:40|||||||||3
1734342120000|2024-12-16 09:42:00|148.47|148.39|148.52|148.39|148.52|148.39|148.47|148.39|82
1734342130000|2024-12-16 09:42:10|148.47||148.47||148.52||148.47||62
1734342140000|2024-12-16 09:42:20|148.52|148.44|148.52|148.44|148.52|148.44|148.47|148.39|3
1734342150000|2024-12-16 09:42:30|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|224
1734342170000|2024-12-16 09:42:50|||||||||5
1734342180000|2024-12-16 09:43:00|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|14
1734342190000|2024-12-16 09:43:10|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|10
1734342220000|2024-12-16 09:43:40|148.62||148.57||148.62||148.57||318
1734342230000|2024-12-16 09:43:50|||||||||11
1734342240000|2024-12-16 09:44:00|||||||||3
1734342250000|2024-12-16 09:44:10|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|13
1734342260000|2024-12-16 09:44:20|||||||||4
1734342270000|2024-12-16 09:44:30||148.44||148.44||148.49||148.44|10
1734342280000|2024-12-16 09:44:40|148.52|148.49|148.57|148.49|148.57|148.49|148.52|148.49|10
1734342290000|2024-12-16 09:44:50||148.44||148.49||148.49||148.44|4
1734342300000|2024-12-16 09:45:00||148.44||148.49||148.49||148.44|16
1734342310000|2024-12-16 09:45:10|||||||||3
1734342320000|2024-12-16 09:45:20|||||||||4
1734342330000|2024-12-16 09:45:30|148.62||148.57||148.62||148.57||13
1734342340000|2024-12-16 09:45:40|||||||||1
1734342360000|2024-12-16 09:46:00|||||||||3
1734342390000|2024-12-16 09:46:30|148.62||148.62||148.62||148.62||2
1734342400000|2024-12-16 09:46:40|148.57||148.57||148.57||148.57||13
1734342440000|2024-12-16 09:47:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|282
1734342450000|2024-12-16 09:47:30|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|22
1734342460000|2024-12-16 09:47:40|||||||||3
1734342470000|2024-12-16 09:47:50|||||||||138
1734342480000|2024-12-16 09:48:00|148.52||148.47||148.52||148.47||22
1734342490000|2024-12-16 09:48:10|148.52||148.52||148.52||148.47||3
1734342500000|2024-12-16 09:48:20|148.47||148.47||148.52||148.47||3
1734342510000|2024-12-16 09:48:30|||||||||3
1734342520000|2024-12-16 09:48:40|148.52||148.52||148.52||148.52||183
1734342530000|2024-12-16 09:48:50|148.47||148.47||148.52||148.47||4
1734342540000|2024-12-16 09:49:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|5
1734342550000|2024-12-16 09:49:10||148.39||148.44||148.44||148.39|43
1734342560000|2024-12-16 09:49:20|||||||||3
1734342570000|2024-12-16 09:49:30||148.39||148.44||148.44||148.39|13
1734342580000|2024-12-16 09:49:40|148.57||148.52||148.57||148.52||151
1734342590000|2024-12-16 09:49:50|148.57|148.49|148.57|148.49|148.57|148.49|148.57|148.49|10
1734342600000|2024-12-16 09:50:00|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|45
1734342610000|2024-12-16 09:50:10|||||||||3
1734342620000|2024-12-16 09:50:20|||||||||7
1734342630000|2024-12-16 09:50:30|148.57|148.49|148.57|148.44|148.57|148.49|148.52|148.44|47
1734342640000|2024-12-16 09:50:40|148.52||148.52||148.52||148.52||3
1734342650000|2024-12-16 09:50:50|||||||||3
1734342660000|2024-12-16 09:51:00|148.57||148.57||148.57||148.52||20
1734342670000|2024-12-16 09:51:10|148.52||148.52||148.52||148.52||0
1734342700000|2024-12-16 09:51:40|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|3
1734342710000|2024-12-16 09:51:50|||||||||2
1734342720000|2024-12-16 09:52:00|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|29
1734342780000|2024-12-16 09:53:00|||||||||1
1734342790000|2024-12-16 09:53:10|||||||||4
1734342800000|2024-12-16 09:53:20|148.52|148.44|148.52|148.44|148.52|148.44|148.52|148.44|18
1734342810000|2024-12-16 09:53:30|148.47|148.39|148.52|148.44|148.52|148.44|148.47|148.39|17
1734342820000|2024-12-16 09:53:40|||||||||1
1734342830000|2024-12-16 09:53:50|||||||||13
1734342840000|2024-12-16 09:54:00|||||||||7
1734342870000|2024-12-16 09:54:30|||||||||1
1734342880000|2024-12-16 09:54:40|148.47|148.39|148.47|148.39|148.47|148.39|148.47|148.39|37
1734342900000|2024-12-16 09:55:00|148.42|148.34|148.42|148.34|148.47|148.39|148.42|148.34|69
1734342930000|2024-12-16 09:55:30|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|92
1734342940000|2024-12-16 09:55:40|||||||||5
1734342960000|2024-12-16 09:56:00|148.32|148.24|148.32|148.24|148.37|148.24|148.32|148.24|40
1734342970000|2024-12-16 09:56:10|||||||||80
1734342980000|2024-12-16 09:56:20|||||||||304
1734343020000|2024-12-16 09:57:00|||||||||13
1734343080000|2024-12-16 09:58:00|||||||||33
1734343090000|2024-12-16 09:58:10|||||||||90
1734343100000|2024-12-16 09:58:20|||||||||15
1734343140000|2024-12-16 09:59:00|||||||||1
1734343150000|2024-12-16 09:59:10|||||||||21
1734343200000|2024-12-16 10:00:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|38
1734343210000|2024-12-16 10:00:10|||||||||265
1734343220000|2024-12-16 10:00:20|||||||||11
1734343230000|2024-12-16 10:00:30|||||||||4
1734343250000|2024-12-16 10:00:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|39
1734343260000|2024-12-16 10:01:00|||||||||3
1734343290000|2024-12-16 10:01:30|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|54
1734343310000|2024-12-16 10:01:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|71
1734343320000|2024-12-16 10:02:00|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|9
1734343330000|2024-12-16 10:02:10|||||||||8
1734343340000|2024-12-16 10:02:20|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|47
1734343350000|2024-12-16 10:02:30|148.12|148.04|148.12|148.04|148.17|148.09|148.12|148.04|26
1734343360000|2024-12-16 10:02:40|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|10
1734343400000|2024-12-16 10:03:20|||||||||10
1734343410000|2024-12-16 10:03:30|||||||||17
1734343500000|2024-12-16 10:05:00|||||||||30
1734343510000|2024-12-16 10:05:10|||||||||15
1734343530000|2024-12-16 10:05:30|||||||||7
1734343540000|2024-12-16 10:05:40|||||||||25
1734343560000|2024-12-16 10:06:00|||||||||9
1734343570000|2024-12-16 10:06:10|||||||||137
1734343600000|2024-12-16 10:06:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|39
1734343620000|2024-12-16 10:07:00|148.17|148.09|148.17|148.04|148.17|148.09|148.12|148.04|32
1734343630000|2024-12-16 10:07:10||148.09||148.09||148.09||148.09|0
1734343660000|2024-12-16 10:07:40|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|54
1734343680000|2024-12-16 10:08:00|||||||||2
1734343740000|2024-12-16 10:09:00|||||||||22
1734343770000|2024-12-16 10:09:30|||||||||35
1734343810000|2024-12-16 10:10:10|||||||||15
1734343820000|2024-12-16 10:10:20|||||||||5
1734343830000|2024-12-16 10:10:30|||||||||49
1734343840000|2024-12-16 10:10:40|||||||||55
1734343850000|2024-12-16 10:10:50|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|64
1734343880000|2024-12-16 10:11:20|148.12|148.04|148.12|148.04|148.12|148.04|148.12|148.04|34
1734343910000|2024-12-16 10:11:50|||||||||5
1734343920000|2024-12-16 10:12:00|||||||||15
1734343930000|2024-12-16 10:12:10|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|74
1734343940000|2024-12-16 10:12:20|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.89|9
1734343960000|2024-12-16 10:12:40|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|54
1734343970000|2024-12-16 10:12:50|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|9
1734343980000|2024-12-16 10:13:00|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|6
1734344000000|2024-12-16 10:13:20|||||||||4
1734344020000|2024-12-16 10:13:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|27
1734344030000|2024-12-16 10:13:50|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|12
1734344040000|2024-12-16 10:14:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|63
1734344060000|2024-12-16 10:14:20|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|142
1734344110000|2024-12-16 10:15:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|108
1734344120000|2024-12-16 10:15:20|147.82|147.74|147.82|147.74|147.87|147.74|147.82|147.74|68
1734344140000|2024-12-16 10:15:40|||||||||45
1734344150000|2024-12-16 10:15:50|||||||||95
1734344170000|2024-12-16 10:16:10||147.69||147.69||147.69||147.69|7
1734344180000|2024-12-16 10:16:20|147.77|147.74|147.77|147.69|147.77|147.74|147.77|147.69|21
1734344190000|2024-12-16 10:16:30|||||||||18
1734344200000|2024-12-16 10:16:40|||||||||5
1734344210000|2024-12-16 10:16:50|||||||||6
1734344220000|2024-12-16 10:17:00|147.82||147.77||147.82||147.77||30
1734344230000|2024-12-16 10:17:10|||||||||12
1734344240000|2024-12-16 10:17:20|||||||||21
1734344250000|2024-12-16 10:17:30|||||||||4
1734344280000|2024-12-16 10:18:00|||||||||17
1734344340000|2024-12-16 10:19:00|||||||||13
1734344350000|2024-12-16 10:19:10|||||||||25141
1734344360000|2024-12-16 10:19:20|||||||||285
1734344370000|2024-12-16 10:19:30|||||||||178
1734344380000|2024-12-16 10:19:40|||||||||47
1734344390000|2024-12-16 10:19:50|||||||||62
1734344400000|2024-12-16 10:20:00|||||||||3
1734344410000|2024-12-16 10:20:10|||||||||3
1734344420000|2024-12-16 10:20:20|||||||||4
1734344430000|2024-12-16 10:20:30|||||||||5
1734344440000|2024-12-16 10:20:40|||||||||4
1734344450000|2024-12-16 10:20:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|96
1734344460000|2024-12-16 10:21:00|||||||||3
1734344470000|2024-12-16 10:21:10|||||||||3
1734344480000|2024-12-16 10:21:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|70
1734344490000|2024-12-16 10:21:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|394
1734344500000|2024-12-16 10:21:40|||||||||44
1734344510000|2024-12-16 10:21:50|||||||||3
1734344520000|2024-12-16 10:22:00|||||||||6
1734344530000|2024-12-16 10:22:10||147.49||147.49||147.49||147.49|69
1734344540000|2024-12-16 10:22:20|147.57||147.57||147.62||147.57||14
1734344550000|2024-12-16 10:22:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|4
1734344560000|2024-12-16 10:22:40|||||||||4
1734344570000|2024-12-16 10:22:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|17
1734344580000|2024-12-16 10:23:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|17
1734344590000|2024-12-16 10:23:10||147.49||147.54||147.54||147.49|7
1734344600000|2024-12-16 10:23:20|||||||||125
1734344610000|2024-12-16 10:23:30|||||||||38
1734344620000|2024-12-16 10:23:40|||||||||4
1734344630000|2024-12-16 10:23:50|||||||||13
1734344640000|2024-12-16 10:24:00|||||||||73
1734344650000|2024-12-16 10:24:10|||||||||5
1734344660000|2024-12-16 10:24:20|||||||||187
1734344670000|2024-12-16 10:24:30|||||||||26
1734344680000|2024-12-16 10:24:40|||||||||65
1734344690000|2024-12-16 10:24:50|||||||||5
1734344700000|2024-12-16 10:25:00|||||||||21
1734344710000|2024-12-16 10:25:10|||||||||3
1734344720000|2024-12-16 10:25:20|||||||||13
1734344730000|2024-12-16 10:25:30|||||||||18
1734344740000|2024-12-16 10:25:40|||||||||3
1734344750000|2024-12-16 10:25:50|||||||||3
1734344760000|2024-12-16 10:26:00|||||||||28
1734344770000|2024-12-16 10:26:10|||||||||14
1734344780000|2024-12-16 10:26:20|||||||||38
1734344790000|2024-12-16 10:26:30|||||||||3
1734344800000|2024-12-16 10:26:40|||||||||19
1734344810000|2024-12-16 10:26:50|||||||||316
1734344820000|2024-12-16 10:27:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|437
1734344830000|2024-12-16 10:27:10|||||||||26
1734344840000|2024-12-16 10:27:20|||||||||3
1734344850000|2024-12-16 10:27:30|||||||||3
1734344860000|2024-12-16 10:27:40|||||||||5
1734344870000|2024-12-16 10:27:50|||||||||3
1734344880000|2024-12-16 10:28:00|||||||||1455
1734344890000|2024-12-16 10:28:10|||||||||7
1734344900000|2024-12-16 10:28:20|||||||||68
1734344910000|2024-12-16 10:28:30|||||||||17
1734344920000|2024-12-16 10:28:40|||||||||1010
1734344930000|2024-12-16 10:28:50|||||||||503
1734344940000|2024-12-16 10:29:00|||||||||38
1734344950000|2024-12-16 10:29:10|||||||||4
1734344960000|2024-12-16 10:29:20|||||||||53
1734344970000|2024-12-16 10:29:30|||||||||60
1734344980000|2024-12-16 10:29:40|||||||||14
1734344990000|2024-12-16 10:29:50|||||||||56
1734345000000|2024-12-16 10:30:00|||||||||113
1734345010000|2024-12-16 10:30:10|||||||||76
1734345020000|2024-12-16 10:30:20|||||||||66
1734345030000|2024-12-16 10:30:30|||||||||39
1734345040000|2024-12-16 10:30:40|||||||||3
1734345050000|2024-12-16 10:30:50|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|39
1734345060000|2024-12-16 10:31:00|||||||||4
1734345070000|2024-12-16 10:31:10|||||||||3
1734345080000|2024-12-16 10:31:20|||||||||60
1734345090000|2024-12-16 10:31:30|||||||||11
1734345100000|2024-12-16 10:31:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|77
1734345110000|2024-12-16 10:31:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|16
1734345120000|2024-12-16 10:32:00|||||||||3
1734345130000|2024-12-16 10:32:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|23
1734345140000|2024-12-16 10:32:20|||||||||3
1734345150000|2024-12-16 10:32:30|||||||||3
1734345160000|2024-12-16 10:32:40|147.77||147.77||147.77||147.77||7
1734345170000|2024-12-16 10:32:50|147.72||147.72||147.72||147.72||3
1734345180000|2024-12-16 10:33:00|||||||||3
1734345190000|2024-12-16 10:33:10|||||||||4
1734345200000|2024-12-16 10:33:20|||||||||205
1734345210000|2024-12-16 10:33:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|33
1734345220000|2024-12-16 10:33:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|25
1734345230000|2024-12-16 10:33:50|||||||||7
1734345240000|2024-12-16 10:34:00|||||||||3
1734345250000|2024-12-16 10:34:10|||||||||3
1734345260000|2024-12-16 10:34:20|||||||||3
1734345270000|2024-12-16 10:34:30|||||||||809
1734345280000|2024-12-16 10:34:40|||||||||4
1734345290000|2024-12-16 10:34:50|||||||||25003
1734345300000|2024-12-16 10:35:00|147.77||147.77||147.77||147.77||15
1734345310000|2024-12-16 10:35:10|147.72||147.72||147.72||147.72||3
1734345320000|2024-12-16 10:35:20|||||||||3
1734345330000|2024-12-16 10:35:30|||||||||17
1734345340000|2024-12-16 10:35:40|||||||||3
1734345350000|2024-12-16 10:35:50|||||||||3
1734345360000|2024-12-16 10:36:00|||||||||11
1734345370000|2024-12-16 10:36:10|||||||||3
1734345380000|2024-12-16 10:36:20|||||||||12503
1734345390000|2024-12-16 10:36:30|||||||||12503
1734345400000|2024-12-16 10:36:40|||||||||2
1734345410000|2024-12-16 10:36:50|||||||||4
1734345420000|2024-12-16 10:37:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|43
1734345430000|2024-12-16 10:37:10|147.72|147.64|147.72|147.59|147.72|147.64|147.72|147.59|18
1734345440000|2024-12-16 10:37:20|147.67||147.67||147.67||147.67||3
1734345450000|2024-12-16 10:37:30|||||||||3
1734345460000|2024-12-16 10:37:40|||||||||3
1734345470000|2024-12-16 10:37:50|||||||||3
1734345480000|2024-12-16 10:38:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|37
1734345490000|2024-12-16 10:38:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|64
1734345500000|2024-12-16 10:38:20|||||||||363
1734345510000|2024-12-16 10:38:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|50
1734345520000|2024-12-16 10:38:40|||||||||4
1734345530000|2024-12-16 10:38:50|||||||||3
1734345540000|2024-12-16 10:39:00|||||||||3
1734345550000|2024-12-16 10:39:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|12
1734345560000|2024-12-16 10:39:20|||||||||3
1734345570000|2024-12-16 10:39:30|||||||||3
1734345580000|2024-12-16 10:39:40|||||||||4
1734345590000|2024-12-16 10:39:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|36
1734345600000|2024-12-16 10:40:00|||||||||4
1734345610000|2024-12-16 10:40:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|68
1734345620000|2024-12-16 10:40:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|15
1734345630000|2024-12-16 10:40:30|||||||||3
1734345640000|2024-12-16 10:40:40|||||||||3
1734345650000|2024-12-16 10:40:50|||||||||4003
1734345660000|2024-12-16 10:41:00|||||||||2
1734345670000|2024-12-16 10:41:10|||||||||5
1734345680000|2024-12-16 10:41:20|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|17
1734345690000|2024-12-16 10:41:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|34
1734345700000|2024-12-16 10:41:40|||||||||3
1734345710000|2024-12-16 10:41:50|||||||||3
1734345720000|2024-12-16 10:42:00|||||||||3
1734345730000|2024-12-16 10:42:10|||||||||19
1734345740000|2024-12-16 10:42:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|8
1734345750000|2024-12-16 10:42:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|20
1734345760000|2024-12-16 10:42:40|||||||||9
1734345770000|2024-12-16 10:42:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|35
1734345780000|2024-12-16 10:43:00|||||||||3
1734345790000|2024-12-16 10:43:10|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|22
1734345800000|2024-12-16 10:43:20|||||||||3
1734345810000|2024-12-16 10:43:30|147.67||147.67||147.67||147.67||4
1734345820000|2024-12-16 10:43:40|147.62||147.62||147.67||147.62||5
1734345830000|2024-12-16 10:43:50|147.67||147.67||147.67||147.67||5
1734345840000|2024-12-16 10:44:00|147.62||147.62||147.62||147.62||5
1734345850000|2024-12-16 10:44:10|||||||||4
1734345860000|2024-12-16 10:44:20|||||||||6
1734345870000|2024-12-16 10:44:30|||||||||3
1734345880000|2024-12-16 10:44:40|||||||||3
1734345890000|2024-12-16 10:44:50|||||||||3
1734345900000|2024-12-16 10:45:00|||||||||4
1734345910000|2024-12-16 10:45:10|||||||||20
1734345920000|2024-12-16 10:45:20|||||||||4
1734345930000|2024-12-16 10:45:30|||||||||3
1734345940000|2024-12-16 10:45:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|33
1734345950000|2024-12-16 10:45:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|89
1734345960000|2024-12-16 10:46:00|||||||||8
1734345970000|2024-12-16 10:46:10|||||||||3
1734345980000|2024-12-16 10:46:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|26
1734345990000|2024-12-16 10:46:30||147.54||147.59||147.59||147.54|6
1734346000000|2024-12-16 10:46:40|||||||||3
1734346010000|2024-12-16 10:46:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|8
1734346020000|2024-12-16 10:47:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.54|5
1734346030000|2024-12-16 10:47:10|||||||||3
1734346040000|2024-12-16 10:47:20|||||||||3
1734346050000|2024-12-16 10:47:30||147.54||147.59||147.59||147.54|4
1734346060000|2024-12-16 10:47:40|||||||||3
1734346070000|2024-12-16 10:47:50|||||||||28
1734346080000|2024-12-16 10:48:00|147.72||147.72||147.72||147.67||13
1734346090000|2024-12-16 10:48:10||147.64||147.64||147.64||147.64|9
1734346100000|2024-12-16 10:48:20|||||||||1
1734346110000|2024-12-16 10:48:30|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|25
1734346120000|2024-12-16 10:48:40||147.69||147.69||147.69||147.69|2
1734346130000|2024-12-16 10:48:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|4
1734346140000|2024-12-16 10:49:00|147.77|147.69|147.77|147.64|147.77|147.69|147.77|147.64|4
1734346150000|2024-12-16 10:49:10|147.72||147.72||147.72||147.72||3
1734346160000|2024-12-16 10:49:20|||||||||3
1734346170000|2024-12-16 10:49:30|||||||||3
1734346180000|2024-12-16 10:49:40|||||||||9
1734346190000|2024-12-16 10:49:50|147.77||147.77||147.77||147.77||29
1734346200000|2024-12-16 10:50:00|147.72||147.72||147.77||147.72||9
1734346210000|2024-12-16 10:50:10|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|7
1734346220000|2024-12-16 10:50:20|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|22
1734346230000|2024-12-16 10:50:30||147.69||147.69||147.69||147.64|3
1734346240000|2024-12-16 10:50:40|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|15
1734346250000|2024-12-16 10:50:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|31
1734346260000|2024-12-16 10:51:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|12
1734346270000|2024-12-16 10:51:10|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|23
1734346280000|2024-12-16 10:51:20|||||||||3
1734346290000|2024-12-16 10:51:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|15
1734346300000|2024-12-16 10:51:40|||||||||3
1734346310000|2024-12-16 10:51:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|68
1734346320000|2024-12-16 10:52:00|||||||||4
1734346330000|2024-12-16 10:52:10|||||||||3
1734346340000|2024-12-16 10:52:20|147.82||147.77||147.82||147.77||28
1734346350000|2024-12-16 10:52:30|||||||||3
1734346360000|2024-12-16 10:52:40|||||||||3
1734346370000|2024-12-16 10:52:50|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|174
1734346380000|2024-12-16 10:53:00|147.72||147.72||147.72||147.72||5
1734346390000|2024-12-16 10:53:10|||||||||3
1734346400000|2024-12-16 10:53:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|42
1734346410000|2024-12-16 10:53:30||147.64||147.69||147.69||147.64|4
1734346420000|2024-12-16 10:53:40||147.64||147.69||147.69||147.64|2
1734346430000|2024-12-16 10:53:50||147.64||147.64||147.64||147.64|4
1734346440000|2024-12-16 10:54:00|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|4
1734346450000|2024-12-16 10:54:10|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|39
1734346460000|2024-12-16 10:54:20|||||||||3
1734346470000|2024-12-16 10:54:30|||||||||3
1734346480000|2024-12-16 10:54:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|30
1734346490000|2024-12-16 10:54:50||147.69||147.74||147.74||147.69|3
1734346500000|2024-12-16 10:55:00|||||||||4
1734346510000|2024-12-16 10:55:10|||||||||3
1734346520000|2024-12-16 10:55:20|||||||||3
1734346530000|2024-12-16 10:55:30|||||||||10
1734346540000|2024-12-16 10:55:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|268
1734346550000|2024-12-16 10:55:50|||||||||3
1734346560000|2024-12-16 10:56:00|||||||||3
1734346570000|2024-12-16 10:56:10|||||||||3
1734346580000|2024-12-16 10:56:20|||||||||20
1734346590000|2024-12-16 10:56:30|||||||||2
1734346600000|2024-12-16 10:56:40|||||||||4
1734346610000|2024-12-16 10:56:50|||||||||209
1734346620000|2024-12-16 10:57:00|147.72|147.64|147.77|147.64|147.77|147.64|147.72|147.64|62
1734346630000|2024-12-16 10:57:10|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|18
1734346640000|2024-12-16 10:57:20|||||||||3
1734346650000|2024-12-16 10:57:30|||||||||3
1734346660000|2024-12-16 10:57:40|||||||||2
1734346670000|2024-12-16 10:57:50|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|67
1734346700000|2024-12-16 10:58:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|49
1734346710000|2024-12-16 10:58:30|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|27
1734346730000|2024-12-16 10:58:50||147.64||147.69||147.69||147.64|0
1734346750000|2024-12-16 10:59:10||147.64||147.69||147.69||147.64|0
1734346760000|2024-12-16 10:59:20|||||||||2
1734346780000|2024-12-16 10:59:40|||||||||4
1734346790000|2024-12-16 10:59:50|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|13
1734346800000|2024-12-16 11:00:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|41
1734346810000|2024-12-16 11:00:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|454
1734346840000|2024-12-16 11:00:40|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|173
1734346850000|2024-12-16 11:00:50|||||||||16
1734346860000|2024-12-16 11:01:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|8
1734346870000|2024-12-16 11:01:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|91
1734346900000|2024-12-16 11:01:40|||||||||5
1734346910000|2024-12-16 11:01:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|28
1734346920000|2024-12-16 11:02:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.54|27
1734346930000|2024-12-16 11:02:10||147.54||147.59||147.59||147.54|0
1734346940000|2024-12-16 11:02:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|0
1734346950000|2024-12-16 11:02:30|||||||||54
1734346960000|2024-12-16 11:02:40|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|145
1734346970000|2024-12-16 11:02:50|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|0
1734346980000|2024-12-16 11:03:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|81
1734346990000|2024-12-16 11:03:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|71
1734347000000|2024-12-16 11:03:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|283
1734347020000|2024-12-16 11:03:40|147.77||147.72||147.77||147.72||30
1734347030000|2024-12-16 11:03:50|||||||||10097
1734347040000|2024-12-16 11:04:00|||||||||39
1734347050000|2024-12-16 11:04:10|||||||||3
1734347060000|2024-12-16 11:04:20|||||||||7
1734347070000|2024-12-16 11:04:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|56
1734347080000|2024-12-16 11:04:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|32
1734347090000|2024-12-16 11:04:50||147.59||147.59||147.64||147.59|4
1734347100000|2024-12-16 11:05:00|147.67|147.64|147.67|147.59|147.67|147.64|147.67|147.59|6
1734347110000|2024-12-16 11:05:10|||||||||3
1734347120000|2024-12-16 11:05:20|||||||||3
1734347130000|2024-12-16 11:05:30|||||||||4
1734347140000|2024-12-16 11:05:40|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|13
1734347150000|2024-12-16 11:05:50||147.54||147.59||147.59||147.54|53
1734347160000|2024-12-16 11:06:00|||||||||3
1734347170000|2024-12-16 11:06:10|147.62|147.54|147.62|147.54|147.62|147.59|147.62|147.54|22
1734347180000|2024-12-16 11:06:20|||||||||4
1734347190000|2024-12-16 11:06:30|||||||||8
1734347200000|2024-12-16 11:06:40|||||||||3
1734347210000|2024-12-16 11:06:50|||||||||4
1734347220000|2024-12-16 11:07:00|||||||||3
1734347230000|2024-12-16 11:07:10||147.49||147.49||147.54||147.49|22
1734347240000|2024-12-16 11:07:20|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|30
1734347250000|2024-12-16 11:07:30|||||||||3
1734347260000|2024-12-16 11:07:40|||||||||3
1734347270000|2024-12-16 11:07:50|||||||||3
1734347280000|2024-12-16 11:08:00|||||||||3
1734347290000|2024-12-16 11:08:10|||||||||7
1734347300000|2024-12-16 11:08:20|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|31
1734347310000|2024-12-16 11:08:30|147.62|147.59|147.67|147.54|147.67|147.59|147.62|147.54|5
1734347320000|2024-12-16 11:08:40|147.62||147.62||147.62||147.62||3
1734347330000|2024-12-16 11:08:50|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|35
1734347340000|2024-12-16 11:09:00|147.62|147.49|147.57|147.49|147.62|147.49|147.57|147.49|14
1734347350000|2024-12-16 11:09:10|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|4
1734347360000|2024-12-16 11:09:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|7
1734347370000|2024-12-16 11:09:30|||||||||3
1734347380000|2024-12-16 11:09:40|||||||||5
1734347390000|2024-12-16 11:09:50|||||||||3
1734347400000|2024-12-16 11:10:00|||||||||5
1734347410000|2024-12-16 11:10:10|||||||||29
1734347420000|2024-12-16 11:10:20|||||||||3
1734347430000|2024-12-16 11:10:30|||||||||19
1734347440000|2024-12-16 11:10:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|2105
1734347450000|2024-12-16 11:10:50|||||||||3
1734347460000|2024-12-16 11:11:00|||||||||113
1734347470000|2024-12-16 11:11:10|||||||||2
1734347480000|2024-12-16 11:11:20|||||||||4
1734347490000|2024-12-16 11:11:30|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|22
1734347500000|2024-12-16 11:11:40||147.49||147.54||147.54||147.49|3
1734347510000|2024-12-16 11:11:50|||||||||3
1734347520000|2024-12-16 11:12:00|||||||||7
1734347530000|2024-12-16 11:12:10|147.67||147.62||147.67||147.62||35
1734347540000|2024-12-16 11:12:20|||||||||8
1734347550000|2024-12-16 11:12:30|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|28
1734347560000|2024-12-16 11:12:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|22
1734347570000|2024-12-16 11:12:50||147.49||147.49||147.54||147.49|7
1734347580000|2024-12-16 11:13:00|147.57||147.57||147.57||147.57||3
1734347590000|2024-12-16 11:13:10|||||||||3
1734347600000|2024-12-16 11:13:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|164
1734347610000|2024-12-16 11:13:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|4
1734347620000|2024-12-16 11:13:40|||||||||3
1734347630000|2024-12-16 11:13:50|||||||||3
1734347640000|2024-12-16 11:14:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|50
1734347650000|2024-12-16 11:14:10|||||||||3
1734347660000|2024-12-16 11:14:20|||||||||3
1734347670000|2024-12-16 11:14:30|||||||||3
1734347680000|2024-12-16 11:14:40|||||||||3
1734347690000|2024-12-16 11:14:50|||||||||3
1734347700000|2024-12-16 11:15:00|||||||||3
1734347710000|2024-12-16 11:15:10|||||||||3
1734347720000|2024-12-16 11:15:20|||||||||4
1734347730000|2024-12-16 11:15:30|||||||||18
1734347740000|2024-12-16 11:15:40|||||||||59
1734347750000|2024-12-16 11:15:50|||||||||15
1734347760000|2024-12-16 11:16:00|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|15
1734347770000|2024-12-16 11:16:10||147.49||147.44||147.49||147.44|4
1734347780000|2024-12-16 11:16:20||147.49||147.49||147.49||147.49|3
1734347790000|2024-12-16 11:16:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|18
1734347800000|2024-12-16 11:16:40|||||||||3
1734347810000|2024-12-16 11:16:50|||||||||3
1734347820000|2024-12-16 11:17:00|||||||||4
1734347830000|2024-12-16 11:17:10|||||||||3
1734347840000|2024-12-16 11:17:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|154
1734347850000|2024-12-16 11:17:30|||||||||3
1734347860000|2024-12-16 11:17:40|||||||||3
1734347870000|2024-12-16 11:17:50|||||||||63
1734347880000|2024-12-16 11:18:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|88
1734347890000|2024-12-16 11:18:10|||||||||3
1734347900000|2024-12-16 11:18:20|||||||||3
1734347910000|2024-12-16 11:18:30|||||||||23
1734347920000|2024-12-16 11:18:40|||||||||66
1734347930000|2024-12-16 11:18:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|17
1734347940000|2024-12-16 11:19:00|||||||||3
1734347950000|2024-12-16 11:19:10|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|42
1734347960000|2024-12-16 11:19:20||147.44||147.44||147.44||147.39|165
1734347970000|2024-12-16 11:19:30|||||||||3
1734347980000|2024-12-16 11:19:40|||||||||3
1734347990000|2024-12-16 11:19:50|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|52
1734348000000|2024-12-16 11:20:00|147.52||147.52||147.52||147.47||22
1734348010000|2024-12-16 11:20:10||147.44||147.44||147.44||147.44|3
1734348020000|2024-12-16 11:20:20|||||||||3
1734348030000|2024-12-16 11:20:30|||||||||4
1734348040000|2024-12-16 11:20:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|47
1734348050000|2024-12-16 11:20:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|3
1734348060000|2024-12-16 11:21:00|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|13
1734348070000|2024-12-16 11:21:10|147.52||147.52||147.52||147.52||3
1734348080000|2024-12-16 11:21:20|||||||||3
1734348090000|2024-12-16 11:21:30|||||||||3
1734348100000|2024-12-16 11:21:40|||||||||3
1734348110000|2024-12-16 11:21:50|||||||||4
1734348120000|2024-12-16 11:22:00|||||||||9
1734348130000|2024-12-16 11:22:10|||||||||20
1734348170000|2024-12-16 11:22:50|||||||||5
1734348180000|2024-12-16 11:23:00|||||||||10
1734348190000|2024-12-16 11:23:10|||||||||4
1734348200000|2024-12-16 11:23:20|147.57||147.52||147.57||147.52||64
1734348220000|2024-12-16 11:23:40|||||||||1
1734348230000|2024-12-16 11:23:50|147.57||147.52||147.57||147.52||46
1734348280000|2024-12-16 11:24:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|32
1734348290000|2024-12-16 11:24:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|2
1734348300000|2024-12-16 11:25:00|147.57||147.57||147.57||147.57||1
1734348310000|2024-12-16 11:25:10|147.52||147.52||147.52||147.52||14
1734348330000|2024-12-16 11:25:30|||||||||3
1734348350000|2024-12-16 11:25:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|26
1734348360000|2024-12-16 11:26:00|147.52||147.52||147.52||147.52||0
1734348370000|2024-12-16 11:26:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|3
1734348390000|2024-12-16 11:26:30|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|91
1734348400000|2024-12-16 11:26:40|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|76
1734348410000|2024-12-16 11:26:50|147.52||147.52||147.57||147.52||2
1734348420000|2024-12-16 11:27:00|147.57||147.52||147.57||147.52||9
1734348430000|2024-12-16 11:27:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|1
1734348440000|2024-12-16 11:27:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|20
1734348470000|2024-12-16 11:27:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|69
1734348480000|2024-12-16 11:28:00||147.44||147.49||147.49||147.44|0
1734348490000|2024-12-16 11:28:10|||||||||15
1734348510000|2024-12-16 11:28:30|||||||||4
1734348520000|2024-12-16 11:28:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|35
1734348540000|2024-12-16 11:29:00|147.57||147.57||147.57||147.57||31
1734348550000|2024-12-16 11:29:10|147.52||147.52||147.57||147.52||29
1734348580000|2024-12-16 11:29:40|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|79
1734348600000|2024-12-16 11:30:00|||||||||4
1734348620000|2024-12-16 11:30:20|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|14
1734348630000|2024-12-16 11:30:30|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|3
1734348650000|2024-12-16 11:30:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|28
1734348660000|2024-12-16 11:31:00|147.62||147.57||147.62||147.57||8
1734348670000|2024-12-16 11:31:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|7
1734348700000|2024-12-16 11:31:40|||||||||1
1734348710000|2024-12-16 11:31:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|39
1734348730000|2024-12-16 11:32:10|||||||||5734
1734348740000|2024-12-16 11:32:20|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.59|171
1734348750000|2024-12-16 11:32:30|||||||||3
1734348760000|2024-12-16 11:32:40|||||||||3
1734348770000|2024-12-16 11:32:50|||||||||4
1734348780000|2024-12-16 11:33:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|80
1734348790000|2024-12-16 11:33:10|||||||||3
1734348800000|2024-12-16 11:33:20|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|29
1734348810000|2024-12-16 11:33:30||147.59||147.59||147.64||147.59|3
1734348820000|2024-12-16 11:33:40||147.64||147.64||147.64||147.59|22
1734348830000|2024-12-16 11:33:50|||||||||3
1734348840000|2024-12-16 11:34:00|||||||||1092
1734348850000|2024-12-16 11:34:10|||||||||3
1734348860000|2024-12-16 11:34:20|||||||||3
1734348870000|2024-12-16 11:34:30|||||||||9
1734348880000|2024-12-16 11:34:40|||||||||4
1734348890000|2024-12-16 11:34:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|203
1734348900000|2024-12-16 11:35:00|||||||||3
1734348910000|2024-12-16 11:35:10|||||||||3
1734348920000|2024-12-16 11:35:20|||||||||3
1734348930000|2024-12-16 11:35:30|||||||||3
1734348940000|2024-12-16 11:35:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|140
1734348950000|2024-12-16 11:35:50|||||||||20
1734348960000|2024-12-16 11:36:00|147.57|147.49|147.62|147.49|147.62|147.49|147.57|147.49|55
1734348970000|2024-12-16 11:36:10||147.54||147.54||147.54||147.54|6
1734348980000|2024-12-16 11:36:20|||||||||53
1734348990000|2024-12-16 11:36:30|||||||||3
1734349000000|2024-12-16 11:36:40|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|112
1734349010000|2024-12-16 11:36:50|||||||||3
1734349020000|2024-12-16 11:37:00|||||||||750
1734349030000|2024-12-16 11:37:10||147.49||147.49||147.49||147.49|10
1734349040000|2024-12-16 11:37:20|147.57||147.57||147.57||147.57||3
1734349050000|2024-12-16 11:37:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|58
1734349060000|2024-12-16 11:37:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|23
1734349070000|2024-12-16 11:37:50|||||||||7
1734349080000|2024-12-16 11:38:00|||||||||4
1734349090000|2024-12-16 11:38:10|||||||||3
1734349100000|2024-12-16 11:38:20|||||||||2
1734349110000|2024-12-16 11:38:30|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|24
1734349120000|2024-12-16 11:38:40||147.44||147.49||147.49||147.44|3
1734349130000|2024-12-16 11:38:50|||||||||3
1734349140000|2024-12-16 11:39:00|||||||||3
1734349150000|2024-12-16 11:39:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|25
1734349160000|2024-12-16 11:39:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|8
1734349170000|2024-12-16 11:39:30|||||||||3
1734349180000|2024-12-16 11:39:40|||||||||7
1734349190000|2024-12-16 11:39:50|||||||||4
1734349200000|2024-12-16 11:40:00|||||||||108
1734349210000|2024-12-16 11:40:10|||||||||7
1734349220000|2024-12-16 11:40:20|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|12
1734349230000|2024-12-16 11:40:30|||||||||22
1734349240000|2024-12-16 11:40:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|64
1734349250000|2024-12-16 11:40:50|||||||||3
1734349260000|2024-12-16 11:41:00|147.57||147.52||147.57||147.52||66
1734349270000|2024-12-16 11:41:10|||||||||3
1734349280000|2024-12-16 11:41:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|12
1734349290000|2024-12-16 11:41:30|||||||||3
1734349300000|2024-12-16 11:41:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|3
1734349310000|2024-12-16 11:41:50|||||||||3
1734349320000|2024-12-16 11:42:00|||||||||3
1734349330000|2024-12-16 11:42:10|147.57||147.52||147.57||147.52||27
1734349340000|2024-12-16 11:42:20|147.57||147.57||147.57||147.57||3
1734349350000|2024-12-16 11:42:30||147.49||147.49||147.49||147.44|3
1734349360000|2024-12-16 11:42:40|||||||||3
1734349370000|2024-12-16 11:42:50|||||||||4
1734349380000|2024-12-16 11:43:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|186
1734349390000|2024-12-16 11:43:10|||||||||6
1734349400000|2024-12-16 11:43:20|||||||||3
1734349410000|2024-12-16 11:43:30|||||||||3
1734349420000|2024-12-16 11:43:40|||||||||3
1734349430000|2024-12-16 11:43:50|||||||||3
1734349440000|2024-12-16 11:44:00|||||||||3
1734349450000|2024-12-16 11:44:10|||||||||2
1734349460000|2024-12-16 11:44:20|||||||||4
1734349470000|2024-12-16 11:44:30|||||||||21
1734349480000|2024-12-16 11:44:40|||||||||4
1734349490000|2024-12-16 11:44:50|147.67|147.59|147.67|147.54|147.67|147.59|147.62|147.54|127
1734349500000|2024-12-16 11:45:00|147.62||147.62||147.62||147.62||10
1734349510000|2024-12-16 11:45:10|||||||||3
1734349520000|2024-12-16 11:45:20|||||||||3
1734349530000|2024-12-16 11:45:30|||||||||3
1734349540000|2024-12-16 11:45:40|||||||||3
1734349550000|2024-12-16 11:45:50|||||||||7
1734349560000|2024-12-16 11:46:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|44
1734349570000|2024-12-16 11:46:10|147.62||147.57||147.62||147.57||4
1734349580000|2024-12-16 11:46:20|147.62||147.62||147.62||147.62||4
1734349590000|2024-12-16 11:46:30||147.54||147.54||147.54||147.54|3
1734349600000|2024-12-16 11:46:40|||||||||4
1734349610000|2024-12-16 11:46:50|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|24
1734349620000|2024-12-16 11:47:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|4
1734349630000|2024-12-16 11:47:10|||||||||3
1734349640000|2024-12-16 11:47:20|||||||||3
1734349650000|2024-12-16 11:47:30|||||||||3
1734349670000|2024-12-16 11:47:50|||||||||66
1734349680000|2024-12-16 11:48:00|||||||||3
1734349690000|2024-12-16 11:48:10|||||||||3
1734349700000|2024-12-16 11:48:20|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|35
1734349710000|2024-12-16 11:48:30|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|14
1734349720000|2024-12-16 11:48:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|13
1734349730000|2024-12-16 11:48:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|2
1734349740000|2024-12-16 11:49:00|||||||||13
1734349760000|2024-12-16 11:49:20|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|3
1734349780000|2024-12-16 11:49:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|29
1734349800000|2024-12-16 11:50:00|||||||||7
1734349840000|2024-12-16 11:50:40|||||||||20
1734349860000|2024-12-16 11:51:00|||||||||7
1734349880000|2024-12-16 11:51:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|13
1734349900000|2024-12-16 11:51:40|||||||||15
1734349950000|2024-12-16 11:52:30|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|22
1734349960000|2024-12-16 11:52:40||147.44||147.49||147.49||147.44|0
1734350010000|2024-12-16 11:53:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|25
1734350050000|2024-12-16 11:54:10|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|83
1734350060000|2024-12-16 11:54:20||147.49||147.49||147.49||147.44|5
1734350070000|2024-12-16 11:54:30|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|26
1734350090000|2024-12-16 11:54:50|147.52||147.52||147.52||147.52||0
1734350110000|2024-12-16 11:55:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|7
1734350120000|2024-12-16 11:55:20||147.44||147.44||147.49||147.44|610
1734350130000|2024-12-16 11:55:30|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|4
1734350140000|2024-12-16 11:55:40|||||||||2
1734350150000|2024-12-16 11:55:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|27
1734350160000|2024-12-16 11:56:00||147.49||147.49||147.49||147.44|5
1734350170000|2024-12-16 11:56:10||147.44||147.49||147.49||147.44|4
1734350180000|2024-12-16 11:56:20||147.44||147.44||147.49||147.44|3
1734350190000|2024-12-16 11:56:30|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|10
1734350200000|2024-12-16 11:56:40|147.57||147.52||147.57||147.52||1635
1734350210000|2024-12-16 11:56:50|||||||||3
1734350220000|2024-12-16 11:57:00|||||||||3
1734350230000|2024-12-16 11:57:10|||||||||6
1734350240000|2024-12-16 11:57:20|||||||||2
1734350250000|2024-12-16 11:57:30|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|142
1734350260000|2024-12-16 11:57:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|28
1734350270000|2024-12-16 11:57:50|||||||||3
1734350280000|2024-12-16 11:58:00|||||||||3
1734350290000|2024-12-16 11:58:10|||||||||8
1734350300000|2024-12-16 11:58:20|||||||||3
1734350310000|2024-12-16 11:58:30|||||||||10
1734350320000|2024-12-16 11:58:40|||||||||3
1734350330000|2024-12-16 11:58:50||147.34||147.39||147.39||147.34|468
1734350340000|2024-12-16 11:59:00||147.34||147.34||147.34||147.34|11
1734350350000|2024-12-16 11:59:10|147.42||147.42||147.42||147.42||12
1734350360000|2024-12-16 11:59:20|||||||||3
1734350370000|2024-12-16 11:59:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1109
1734350380000|2024-12-16 11:59:40|147.42|147.34|147.47|147.34|147.47|147.39|147.42|147.34|42
1734350390000|2024-12-16 11:59:50|147.42||147.47||147.47||147.42||21
1734350400000|2024-12-16 12:00:00||147.39||147.39||147.39||147.39|4
1734350410000|2024-12-16 12:00:10|||||||||1003
1734350420000|2024-12-16 12:00:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|11
1734350430000|2024-12-16 12:00:30|||||||||1138
1734350440000|2024-12-16 12:00:40|||||||||1003
1734350450000|2024-12-16 12:00:50|||||||||3
1734350460000|2024-12-16 12:01:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|9
1734350470000|2024-12-16 12:01:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|9
1734350480000|2024-12-16 12:01:20|||||||||4
1734350490000|2024-12-16 12:01:30|||||||||3
1734350500000|2024-12-16 12:01:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|13
1734350510000|2024-12-16 12:01:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|39
1734350520000|2024-12-16 12:02:00|||||||||21
1734350530000|2024-12-16 12:02:10|||||||||8
1734350540000|2024-12-16 12:02:20|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|18
1734350550000|2024-12-16 12:02:30||147.49||147.49||147.49||147.49|3
1734350560000|2024-12-16 12:02:40|||||||||5
1734350570000|2024-12-16 12:02:50|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|72
1734350580000|2024-12-16 12:03:00||147.44||147.49||147.49||147.44|3
1734350590000|2024-12-16 12:03:10|||||||||4
1734350600000|2024-12-16 12:03:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4
1734350610000|2024-12-16 12:03:30|||||||||8
1734350620000|2024-12-16 12:03:40|||||||||2
1734350630000|2024-12-16 12:03:50|||||||||4
1734350640000|2024-12-16 12:04:00|||||||||3
1734350650000|2024-12-16 12:04:10|||||||||243
1734350660000|2024-12-16 12:04:20|||||||||3
1734350670000|2024-12-16 12:04:30|||||||||3
1734350680000|2024-12-16 12:04:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|4
1734350690000|2024-12-16 12:04:50|||||||||7
1734350700000|2024-12-16 12:05:00|||||||||3
1734350710000|2024-12-16 12:05:10|||||||||4
1734350720000|2024-12-16 12:05:20|||||||||7
1734350730000|2024-12-16 12:05:30|||||||||13
1734350740000|2024-12-16 12:05:40|||||||||3
1734350750000|2024-12-16 12:05:50|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|45
1734350760000|2024-12-16 12:06:00||147.44||147.44||147.44||147.39|3
1734350770000|2024-12-16 12:06:10|||||||||3
1734350780000|2024-12-16 12:06:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|3
1734350790000|2024-12-16 12:06:30|||||||||3
1734350800000|2024-12-16 12:06:40|||||||||3
1734350810000|2024-12-16 12:06:50|||||||||3
1734350820000|2024-12-16 12:07:00|||||||||4
1734350830000|2024-12-16 12:07:10|||||||||3
1734350840000|2024-12-16 12:07:20|||||||||7
1734350850000|2024-12-16 12:07:30|||||||||2
1734350860000|2024-12-16 12:07:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|128
1734350870000|2024-12-16 12:07:50|||||||||3
1734350880000|2024-12-16 12:08:00|||||||||3
1734350890000|2024-12-16 12:08:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|21
1734350900000|2024-12-16 12:08:20|||||||||6
1734350910000|2024-12-16 12:08:30|||||||||3
1734350920000|2024-12-16 12:08:40|||||||||3
1734350930000|2024-12-16 12:08:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|45
1734350940000|2024-12-16 12:09:00|||||||||5
1734350950000|2024-12-16 12:09:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|28
1734350960000|2024-12-16 12:09:20|||||||||3
1734350970000|2024-12-16 12:09:30|||||||||3
1734350980000|2024-12-16 12:09:40|||||||||3
1734350990000|2024-12-16 12:09:50|||||||||3
1734351000000|2024-12-16 12:10:00|||||||||3
1734351010000|2024-12-16 12:10:10|||||||||40
1734351020000|2024-12-16 12:10:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|53
1734351030000|2024-12-16 12:10:30|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|37
1734351040000|2024-12-16 12:10:40|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|32
1734351050000|2024-12-16 12:10:50|||||||||7
1734351060000|2024-12-16 12:11:00|||||||||3
1734351070000|2024-12-16 12:11:10|||||||||4
1734351080000|2024-12-16 12:11:20|||||||||3
1734351090000|2024-12-16 12:11:30|||||||||2
1734351100000|2024-12-16 12:11:40|||||||||4
1734351110000|2024-12-16 12:11:50|||||||||3
1734351120000|2024-12-16 12:12:00|||||||||3
1734351130000|2024-12-16 12:12:10|||||||||3
1734351140000|2024-12-16 12:12:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|61
1734351150000|2024-12-16 12:12:30|||||||||3
1734351160000|2024-12-16 12:12:40|||||||||3
1734351170000|2024-12-16 12:12:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|37
1734351180000|2024-12-16 12:13:00|||||||||2
1734351210000|2024-12-16 12:13:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1734351230000|2024-12-16 12:13:50|||||||||13
1734351280000|2024-12-16 12:14:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|0
1734351290000|2024-12-16 12:14:50|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|21
1734351300000|2024-12-16 12:15:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|27
1734351370000|2024-12-16 12:16:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|34
1734351390000|2024-12-16 12:16:30|||||||||4
1734351420000|2024-12-16 12:17:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|109
1734351430000|2024-12-16 12:17:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|46
1734351440000|2024-12-16 12:17:20|||||||||61
1734351480000|2024-12-16 12:18:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|55
1734351490000|2024-12-16 12:18:10||147.29||147.34||147.34||147.29|0
1734351510000|2024-12-16 12:18:30|147.47||147.42||147.47||147.42||6
1734351530000|2024-12-16 12:18:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|7
1734351540000|2024-12-16 12:19:00|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|126
1734351560000|2024-12-16 12:19:20|147.47|147.39|147.47|147.34|147.47|147.39|147.47|147.34|4
1734351570000|2024-12-16 12:19:30|147.42||147.42||147.42||147.42||0
1734351580000|2024-12-16 12:19:40|||||||||14
1734351600000|2024-12-16 12:20:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|12
1734351620000|2024-12-16 12:20:20|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|8
1734351660000|2024-12-16 12:21:00|||||||||30
1734351670000|2024-12-16 12:21:10|||||||||4
1734351720000|2024-12-16 12:22:00|147.47||147.42||147.47||147.42||39
1734351730000|2024-12-16 12:22:10|||||||||14
1734351740000|2024-12-16 12:22:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|73
1734351810000|2024-12-16 12:23:30|||||||||2
1734351890000|2024-12-16 12:24:50|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|37
1734351900000|2024-12-16 12:25:00|147.47||147.47||147.47||147.47||0
1734351950000|2024-12-16 12:25:50|||||||||5
1734351960000|2024-12-16 12:26:00|||||||||45
1734351970000|2024-12-16 12:26:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|200
1734351980000|2024-12-16 12:26:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|57
1734352000000|2024-12-16 12:26:40|||||||||23
1734352020000|2024-12-16 12:27:00|||||||||28
1734352070000|2024-12-16 12:27:50|||||||||2
1734352100000|2024-12-16 12:28:20|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|13
1734352120000|2024-12-16 12:28:40||147.44||147.44||147.44||147.44|0
1734352140000|2024-12-16 12:29:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|14
1734352170000|2024-12-16 12:29:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|0
1734352180000|2024-12-16 12:29:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.44|13
1734352190000|2024-12-16 12:29:50||147.44||147.44||147.49||147.44|12
1734352200000|2024-12-16 12:30:00||147.49||147.49||147.49||147.49|4
1734352220000|2024-12-16 12:30:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|1
1734352230000|2024-12-16 12:30:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|0
1734352250000|2024-12-16 12:30:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5004
1734352260000|2024-12-16 12:31:00|||||||||280
1734352270000|2024-12-16 12:31:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|38
1734352280000|2024-12-16 12:31:20|||||||||4
1734352290000|2024-12-16 12:31:30|||||||||3
1734352300000|2024-12-16 12:31:40|||||||||3
1734352310000|2024-12-16 12:31:50|||||||||3
1734352320000|2024-12-16 12:32:00|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|51
1734352330000|2024-12-16 12:32:10||147.29||147.24||147.29||147.24|22
1734352340000|2024-12-16 12:32:20||147.29||147.29||147.29||147.29|3
1734352350000|2024-12-16 12:32:30|||||||||3
1734352360000|2024-12-16 12:32:40|||||||||3
1734352370000|2024-12-16 12:32:50|147.42||147.37||147.42||147.37||82
1734352380000|2024-12-16 12:33:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|59
1734352390000|2024-12-16 12:33:10|||||||||3
1734352400000|2024-12-16 12:33:20|||||||||4
1734352410000|2024-12-16 12:33:30|||||||||3
1734352420000|2024-12-16 12:33:40|||||||||3
1734352430000|2024-12-16 12:33:50|||||||||6
1734352440000|2024-12-16 12:34:00|||||||||3
1734352450000|2024-12-16 12:34:10|||||||||3
1734352460000|2024-12-16 12:34:20|||||||||3
1734352470000|2024-12-16 12:34:30|||||||||7
1734352480000|2024-12-16 12:34:40|||||||||3
1734352490000|2024-12-16 12:34:50|||||||||3
1734352500000|2024-12-16 12:35:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|11
1734352510000|2024-12-16 12:35:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|3
1734352520000|2024-12-16 12:35:20|147.42||147.42||147.42||147.42||5
1734352530000|2024-12-16 12:35:30||147.34||147.34||147.34||147.34|3
1734352540000|2024-12-16 12:35:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|57
1734352550000|2024-12-16 12:35:50|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|12
1734352560000|2024-12-16 12:36:00|147.42||147.42||147.42||147.42||3
1734352570000|2024-12-16 12:36:10|||||||||4
1734352580000|2024-12-16 12:36:20|||||||||3
1734352590000|2024-12-16 12:36:30|147.47||147.42||147.47||147.42||17
1734352600000|2024-12-16 12:36:40|||||||||3
1734352610000|2024-12-16 12:36:50|||||||||3
1734352620000|2024-12-16 12:37:00|||||||||6
1734352630000|2024-12-16 12:37:10|||||||||3
1734352640000|2024-12-16 12:37:20|||||||||3
1734352650000|2024-12-16 12:37:30|147.37|147.29|147.37|147.29|147.37|147.34|147.37|147.29|29
1734352660000|2024-12-16 12:37:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|6
1734352670000|2024-12-16 12:37:50|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|6
1734352680000|2024-12-16 12:38:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|3
1734352690000|2024-12-16 12:38:10|||||||||3
1734352700000|2024-12-16 12:38:20|||||||||3
1734352710000|2024-12-16 12:38:30|||||||||7
1734352720000|2024-12-16 12:38:40|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|6
1734352730000|2024-12-16 12:38:50|||||||||3
1734352740000|2024-12-16 12:39:00|||||||||11
1734352750000|2024-12-16 12:39:10|||||||||3
1734352760000|2024-12-16 12:39:20||147.29||147.34||147.34||147.29|3
1734352770000|2024-12-16 12:39:30||147.29||147.34||147.34||147.29|3
1734352780000|2024-12-16 12:39:40||147.29||147.34||147.34||147.29|3
1734352790000|2024-12-16 12:39:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|32
1734352800000|2024-12-16 12:40:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|9
1734352810000|2024-12-16 12:40:10||147.29||147.34||147.34||147.29|10
1734352820000|2024-12-16 12:40:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|4
1734352830000|2024-12-16 12:40:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6004
1734352840000|2024-12-16 12:40:40|||||||||3
1734352850000|2024-12-16 12:40:50|||||||||6003
1734352860000|2024-12-16 12:41:00|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|90
1734352870000|2024-12-16 12:41:10||147.44||147.39||147.44||147.39|44
1734352880000|2024-12-16 12:41:20||147.44||147.44||147.44||147.44|3
1734352890000|2024-12-16 12:41:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|4
1734352900000|2024-12-16 12:41:40|||||||||3
1734352910000|2024-12-16 12:41:50|147.52||147.47||147.52||147.47||5
1734352920000|2024-12-16 12:42:00|||||||||3
1734352930000|2024-12-16 12:42:10|||||||||3
1734352940000|2024-12-16 12:42:20|||||||||3
1734352950000|2024-12-16 12:42:30|||||||||3
1734352960000|2024-12-16 12:42:40||147.34||147.39||147.39||147.34|14
1734352970000|2024-12-16 12:42:50|||||||||3
1734352980000|2024-12-16 12:43:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|11
1734352990000|2024-12-16 12:43:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|3
1734353000000|2024-12-16 12:43:20|||||||||2
1734353010000|2024-12-16 12:43:30|||||||||3
1734353020000|2024-12-16 12:43:40|||||||||3
1734353030000|2024-12-16 12:43:50|||||||||9
1734353040000|2024-12-16 12:44:00|||||||||3
1734353050000|2024-12-16 12:44:10|||||||||2
1734353060000|2024-12-16 12:44:20|||||||||4
1734353070000|2024-12-16 12:44:30|||||||||3
1734353080000|2024-12-16 12:44:40|||||||||2
1734353090000|2024-12-16 12:44:50|||||||||4
1734353100000|2024-12-16 12:45:00|||||||||3
1734353110000|2024-12-16 12:45:10|||||||||3
1734353120000|2024-12-16 12:45:20|||||||||3
1734353130000|2024-12-16 12:45:30|||||||||4
1734353140000|2024-12-16 12:45:40|||||||||2
1734353150000|2024-12-16 12:45:50|||||||||3
1734353160000|2024-12-16 12:46:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|6
1734353170000|2024-12-16 12:46:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|9
1734353180000|2024-12-16 12:46:20||147.29||147.34||147.34||147.29|5003
1734353190000|2024-12-16 12:46:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|3
1734353200000|2024-12-16 12:46:40|||||||||3
1734353210000|2024-12-16 12:46:50|||||||||3
1734353220000|2024-12-16 12:47:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|103
1734353230000|2024-12-16 12:47:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|17
1734353240000|2024-12-16 12:47:20|||||||||3
1734353250000|2024-12-16 12:47:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|3
1734353260000|2024-12-16 12:47:40|147.32||147.27||147.32||147.27||14
1734353270000|2024-12-16 12:47:50|||||||||3
1734353280000|2024-12-16 12:48:00|147.32||147.32||147.32||147.32||15
1734353290000|2024-12-16 12:48:10|147.27||147.27||147.27||147.27||123
1734353300000|2024-12-16 12:48:20|||||||||3
1734353310000|2024-12-16 12:48:30|147.32||147.27||147.32||147.27||5019
1734353320000|2024-12-16 12:48:40|||||||||2
1734353330000|2024-12-16 12:48:50|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|16
1734353340000|2024-12-16 12:49:00|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|9
1734353350000|2024-12-16 12:49:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|15
1734353360000|2024-12-16 12:49:20|||||||||3
1734353370000|2024-12-16 12:49:30|||||||||3
1734353380000|2024-12-16 12:49:40|||||||||3
1734353390000|2024-12-16 12:49:50|||||||||3
1734353400000|2024-12-16 12:50:00|||||||||3
1734353410000|2024-12-16 12:50:10|||||||||3
1734353420000|2024-12-16 12:50:20|||||||||3
1734353430000|2024-12-16 12:50:30|||||||||3
1734353440000|2024-12-16 12:50:40|||||||||3
1734353450000|2024-12-16 12:50:50|||||||||13
1734353460000|2024-12-16 12:51:00|||||||||4
1734353470000|2024-12-16 12:51:10|||||||||220
1734353480000|2024-12-16 12:51:20|||||||||4
1734353490000|2024-12-16 12:51:30|||||||||3
1734353500000|2024-12-16 12:51:40|||||||||3
1734353510000|2024-12-16 12:51:50|||||||||1
1734353520000|2024-12-16 12:52:00|||||||||5
1734353530000|2024-12-16 12:52:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|42
1734353540000|2024-12-16 12:52:20|147.32||147.27||147.32||147.27||5
1734353550000|2024-12-16 12:52:30|147.32||147.27||147.32||147.27||9
1734353560000|2024-12-16 12:52:40|||||||||3
1734353570000|2024-12-16 12:52:50|||||||||3
1734353580000|2024-12-16 12:53:00|||||||||9
1734353590000|2024-12-16 12:53:10|||||||||3
1734353600000|2024-12-16 12:53:20|||||||||3
1734353610000|2024-12-16 12:53:30|||||||||5044
1734353620000|2024-12-16 12:53:40|||||||||4
1734353630000|2024-12-16 12:53:50|||||||||3
1734353640000|2024-12-16 12:54:00|||||||||4
1734353650000|2024-12-16 12:54:10|||||||||9
1734353660000|2024-12-16 12:54:20|||||||||3
1734353670000|2024-12-16 12:54:30|||||||||9
1734353680000|2024-12-16 12:54:40|||||||||2
1734353690000|2024-12-16 12:54:50|||||||||48
1734353700000|2024-12-16 12:55:00|147.32||147.27||147.32||147.27||24
1734353710000|2024-12-16 12:55:10|||||||||3
1734353720000|2024-12-16 12:55:20|||||||||3
1734353730000|2024-12-16 12:55:30|||||||||3
1734353740000|2024-12-16 12:55:40|||||||||3
1734353750000|2024-12-16 12:55:50|||||||||3
1734353760000|2024-12-16 12:56:00|||||||||3
1734353770000|2024-12-16 12:56:10|||||||||3
1734353780000|2024-12-16 12:56:20|||||||||3
1734353790000|2024-12-16 12:56:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|42
1734353800000|2024-12-16 12:56:40|||||||||3
1734353810000|2024-12-16 12:56:50|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.09|372
1734353820000|2024-12-16 12:57:00|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|21
1734353830000|2024-12-16 12:57:10||147.09||147.09||147.14||147.09|3
1734353840000|2024-12-16 12:57:20|147.17||147.17||147.22||147.17||4
1734353850000|2024-12-16 12:57:30|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|4
1734353860000|2024-12-16 12:57:40|||||||||1
1734353870000|2024-12-16 12:57:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|44
1734353880000|2024-12-16 12:58:00|||||||||5
1734353890000|2024-12-16 12:58:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|58
1734353970000|2024-12-16 12:59:30|||||||||11956
1734353980000|2024-12-16 12:59:40|||||||||13176
1734353990000|2024-12-16 12:59:50|||||||||6
1734354000000|2024-12-16 13:00:00|||||||||3
1734354010000|2024-12-16 13:00:10|||||||||3
1734354020000|2024-12-16 13:00:20|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|22
1734354030000|2024-12-16 13:00:30|||||||||3
1734354040000|2024-12-16 13:00:40|||||||||3
1734354050000|2024-12-16 13:00:50|||||||||3
1734354060000|2024-12-16 13:01:00|||||||||4
1734354070000|2024-12-16 13:01:10|||||||||2
1734354080000|2024-12-16 13:01:20|||||||||4
1734354090000|2024-12-16 13:01:30|||||||||3
1734354100000|2024-12-16 13:01:40|||||||||3
1734354110000|2024-12-16 13:01:50|||||||||303
1734354120000|2024-12-16 13:02:00|||||||||3
1734354130000|2024-12-16 13:02:10|||||||||3
1734354140000|2024-12-16 13:02:20|||||||||3
1734354150000|2024-12-16 13:02:30|||||||||3
1734354160000|2024-12-16 13:02:40|||||||||3
1734354170000|2024-12-16 13:02:50|||||||||4
1734354180000|2024-12-16 13:03:00|||||||||525
1734354190000|2024-12-16 13:03:10|||||||||2
1734354200000|2024-12-16 13:03:20|||||||||3
1734354210000|2024-12-16 13:03:30|||||||||3
1734354220000|2024-12-16 13:03:40|||||||||3
1734354230000|2024-12-16 13:03:50|||||||||4
1734354240000|2024-12-16 13:04:00|||||||||3
1734354250000|2024-12-16 13:04:10|147.27|147.14|147.22|147.14|147.27|147.14|147.22|147.14|230
1734354260000|2024-12-16 13:04:20|||||||||3
1734354270000|2024-12-16 13:04:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|146
1734354280000|2024-12-16 13:04:40|||||||||3
1734354290000|2024-12-16 13:04:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|132
1734354300000|2024-12-16 13:05:00|||||||||3
1734354310000|2024-12-16 13:05:10|||||||||3
1734354320000|2024-12-16 13:05:20|||||||||3
1734354330000|2024-12-16 13:05:30||147.04||147.09||147.09||147.04|23
1734354340000|2024-12-16 13:05:40|||||||||3
1734354350000|2024-12-16 13:05:50|||||||||3
1734354360000|2024-12-16 13:06:00|||||||||14
1734354370000|2024-12-16 13:06:10|||||||||3
1734354380000|2024-12-16 13:06:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.09|82
1734354390000|2024-12-16 13:06:30|||||||||3
1734354400000|2024-12-16 13:06:40|||||||||4
1734354410000|2024-12-16 13:06:50|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|8
1734354420000|2024-12-16 13:07:00|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|5
1734354430000|2024-12-16 13:07:10|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|3
1734354440000|2024-12-16 13:07:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1734354450000|2024-12-16 13:07:30|||||||||3
1734354460000|2024-12-16 13:07:40|||||||||9
1734354470000|2024-12-16 13:07:50|||||||||3
1734354480000|2024-12-16 13:08:00|||||||||3
1734354490000|2024-12-16 13:08:10|||||||||3
1734354500000|2024-12-16 13:08:20|||||||||7
1734354510000|2024-12-16 13:08:30|||||||||3
1734354520000|2024-12-16 13:08:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|11
1734354530000|2024-12-16 13:08:50|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|5
1734354540000|2024-12-16 13:09:00|||||||||8
1734354550000|2024-12-16 13:09:10|||||||||3
1734354560000|2024-12-16 13:09:20|||||||||3
1734354570000|2024-12-16 13:09:30|||||||||3
1734354580000|2024-12-16 13:09:40|||||||||3
1734354590000|2024-12-16 13:09:50|||||||||59
1734354600000|2024-12-16 13:10:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|11
1734354610000|2024-12-16 13:10:10|||||||||9
1734354620000|2024-12-16 13:10:20|||||||||2
1734354630000|2024-12-16 13:10:30|||||||||3
1734354640000|2024-12-16 13:10:40|||||||||4
1734354650000|2024-12-16 13:10:50|||||||||2
1734354660000|2024-12-16 13:11:00|147.22||147.17||147.22||147.17||80
1734354670000|2024-12-16 13:11:10|147.22||147.22||147.22||147.17||3
1734354680000|2024-12-16 13:11:20|147.17||147.17||147.17||147.17||3
1734354690000|2024-12-16 13:11:30|147.22||147.17||147.22||147.17||5
1734354700000|2024-12-16 13:11:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|4
1734354710000|2024-12-16 13:11:50|||||||||3
1734354720000|2024-12-16 13:12:00|||||||||8
1734354730000|2024-12-16 13:12:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|87
1734354740000|2024-12-16 13:12:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|61
1734354750000|2024-12-16 13:12:30|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|67
1734354760000|2024-12-16 13:12:40||147.14||147.14||147.14||147.14|75
1734354770000|2024-12-16 13:12:50||147.19||147.19||147.19||147.19|315
1734354780000|2024-12-16 13:13:00|147.32||147.27||147.32||147.27||80
1734354790000|2024-12-16 13:13:10|||||||||12
1734354800000|2024-12-16 13:13:20|||||||||129
1734354810000|2024-12-16 13:13:30|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|23
1734354820000|2024-12-16 13:13:40|147.27||147.27||147.27||147.27||128
1734354830000|2024-12-16 13:13:50|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|97
1734354840000|2024-12-16 13:14:00||147.19||147.19||147.19||147.19|3
1734354850000|2024-12-16 13:14:10|||||||||3
1734354860000|2024-12-16 13:14:20|147.32||147.27||147.32||147.27||47
1734354870000|2024-12-16 13:14:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1734354880000|2024-12-16 13:14:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|6
1734354890000|2024-12-16 13:14:50|||||||||4
1734354900000|2024-12-16 13:15:00|||||||||1
1734354910000|2024-12-16 13:15:10|||||||||4
1734354920000|2024-12-16 13:15:20|147.32||147.27||147.32||147.27||11
1734354930000|2024-12-16 13:15:30|||||||||1
1734354940000|2024-12-16 13:15:40|||||||||5
1734354950000|2024-12-16 13:15:50|||||||||3
1734354960000|2024-12-16 13:16:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|6
1734354970000|2024-12-16 13:16:10|||||||||3
1734354980000|2024-12-16 13:16:20|||||||||3
1734354990000|2024-12-16 13:16:30|||||||||15003
1734355000000|2024-12-16 13:16:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|4
1734355010000|2024-12-16 13:16:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|113
1734355020000|2024-12-16 13:17:00|||||||||8
1734355030000|2024-12-16 13:17:10|||||||||32
1734355040000|2024-12-16 13:17:20|||||||||12
1734355050000|2024-12-16 13:17:30|||||||||3
1734355060000|2024-12-16 13:17:40|||||||||4
1734355070000|2024-12-16 13:17:50|||||||||3
1734355080000|2024-12-16 13:18:00|||||||||2
1734355090000|2024-12-16 13:18:10|||||||||3
1734355100000|2024-12-16 13:18:20|||||||||4
1734355110000|2024-12-16 13:18:30|||||||||3
1734355120000|2024-12-16 13:18:40|||||||||3
1734355130000|2024-12-16 13:18:50|||||||||261
1734355140000|2024-12-16 13:19:00|||||||||15
1734355150000|2024-12-16 13:19:10|||||||||292
1734355160000|2024-12-16 13:19:20|||||||||3
1734355170000|2024-12-16 13:19:30|||||||||13
1734355180000|2024-12-16 13:19:40|||||||||235
1734355190000|2024-12-16 13:19:50|||||||||3
1734355200000|2024-12-16 13:20:00|||||||||3
1734355210000|2024-12-16 13:20:10|||||||||3
1734355220000|2024-12-16 13:20:20|||||||||3
1734355230000|2024-12-16 13:20:30|||||||||3
1734355240000|2024-12-16 13:20:40|||||||||3
1734355250000|2024-12-16 13:20:50|||||||||116
1734355260000|2024-12-16 13:21:00|||||||||3
1734355310000|2024-12-16 13:21:50|||||||||8
1734355320000|2024-12-16 13:22:00|||||||||122
1734355330000|2024-12-16 13:22:10|||||||||9
1734355340000|2024-12-16 13:22:20|||||||||9
1734355350000|2024-12-16 13:22:30|||||||||49
1734355360000|2024-12-16 13:22:40|||||||||7
1734355370000|2024-12-16 13:22:50|||||||||7
1734355380000|2024-12-16 13:23:00|||||||||205
1734355400000|2024-12-16 13:23:20|||||||||79
1734355410000|2024-12-16 13:23:30|||||||||36
1734355420000|2024-12-16 13:23:40|147.37||147.37||147.37||147.32||76
1734355430000|2024-12-16 13:23:50||147.29||147.24||147.29||147.24|7
1734355440000|2024-12-16 13:24:00|147.32||147.32||147.32||147.32||17
1734355450000|2024-12-16 13:24:10|147.37||147.37||147.37||147.37||4
1734355460000|2024-12-16 13:24:20|147.32||147.37||147.37||147.32||8
1734355470000|2024-12-16 13:24:30|147.32||147.37||147.37||147.32||6
1734355480000|2024-12-16 13:24:40|147.32||147.32||147.32||147.32||6
1734355490000|2024-12-16 13:24:50|147.37||147.37||147.37||147.37||28
1734355500000|2024-12-16 13:25:00|147.32||147.32||147.32||147.32||5
1734355510000|2024-12-16 13:25:10|||||||||11
1734355540000|2024-12-16 13:25:40|||||||||17500
1734355550000|2024-12-16 13:25:50|||||||||16
1734355560000|2024-12-16 13:26:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|10
1734355570000|2024-12-16 13:26:10|||||||||4
1734355580000|2024-12-16 13:26:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|95
1734355600000|2024-12-16 13:26:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|22
1734355610000|2024-12-16 13:26:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|68
1734355620000|2024-12-16 13:27:00|||||||||2
1734355670000|2024-12-16 13:27:50|||||||||15000
1734355680000|2024-12-16 13:28:00|||||||||53
1734355690000|2024-12-16 13:28:10|||||||||20
1734355700000|2024-12-16 13:28:20|||||||||12
1734355720000|2024-12-16 13:28:40|||||||||4
1734355730000|2024-12-16 13:28:50|||||||||4
1734355740000|2024-12-16 13:29:00|||||||||32
1734355750000|2024-12-16 13:29:10|||||||||2
1734355760000|2024-12-16 13:29:20|||||||||12
1734355770000|2024-12-16 13:29:30|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|33
1734355780000|2024-12-16 13:29:40||147.24||147.24||147.24||147.24|0
1734355790000|2024-12-16 13:29:50||147.19||147.19||147.19||147.19|0
1734355800000|2024-12-16 13:30:00||147.24||147.24||147.24||147.24|3970
1734355810000|2024-12-16 13:30:10||147.19||147.24||147.24||147.19|127
1734355820000|2024-12-16 13:30:20|||||||||2366
1734355830000|2024-12-16 13:30:30||147.19||147.19||147.19||147.19|22
1734355840000|2024-12-16 13:30:40|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|19
1734355850000|2024-12-16 13:30:50|||||||||3
1734355860000|2024-12-16 13:31:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|74
1734355870000|2024-12-16 13:31:10|||||||||3
1734355880000|2024-12-16 13:31:20|||||||||2
1734355890000|2024-12-16 13:31:30|||||||||38
1734355900000|2024-12-16 13:31:40||147.19||147.19||147.19||147.19|13
1734355910000|2024-12-16 13:31:50|||||||||3
1734355920000|2024-12-16 13:32:00|147.27||147.27||147.27||147.27||2331
1734355930000|2024-12-16 13:32:10|||||||||3
1734355940000|2024-12-16 13:32:20|||||||||3
1734355950000|2024-12-16 13:32:30|||||||||2331
1734355960000|2024-12-16 13:32:40|||||||||9
1734355970000|2024-12-16 13:32:50|||||||||8
1734355980000|2024-12-16 13:33:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|3495
1734355990000|2024-12-16 13:33:10|||||||||28
1734356000000|2024-12-16 13:33:20|147.32||147.32||147.32||147.27||36
1734356010000|2024-12-16 13:33:30||147.24||147.24||147.24||147.24|1725
1734356020000|2024-12-16 13:33:40|||||||||32
1734356030000|2024-12-16 13:33:50|||||||||32
1734356040000|2024-12-16 13:34:00|||||||||9
1734356050000|2024-12-16 13:34:10|||||||||119
1734356060000|2024-12-16 13:34:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|52
1734356090000|2024-12-16 13:34:50|||||||||60
1734356100000|2024-12-16 13:35:00|||||||||194
1734356120000|2024-12-16 13:35:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|111
1734356130000|2024-12-16 13:35:30|||||||||19
1734356140000|2024-12-16 13:35:40|||||||||8
1734356150000|2024-12-16 13:35:50|||||||||15
1734356160000|2024-12-16 13:36:00|||||||||10
1734356170000|2024-12-16 13:36:10|||||||||5
1734356180000|2024-12-16 13:36:20|||||||||11
1734356190000|2024-12-16 13:36:30|||||||||22
1734356200000|2024-12-16 13:36:40|||||||||14
1734356210000|2024-12-16 13:36:50|147.27|147.19|147.32|147.19|147.32|147.19|147.27|147.19|83
1734356220000|2024-12-16 13:37:00|147.27||147.27||147.32||147.27||1
1734356230000|2024-12-16 13:37:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|4
1734356280000|2024-12-16 13:38:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|62
1734356300000|2024-12-16 13:38:20|||||||||6
1734356310000|2024-12-16 13:38:30|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|79
1734356320000|2024-12-16 13:38:40|||||||||19
1734356330000|2024-12-16 13:38:50|||||||||5
1734356350000|2024-12-16 13:39:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|241
1734356360000|2024-12-16 13:39:20|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|5
1734356380000|2024-12-16 13:39:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|18
1734356390000|2024-12-16 13:39:50|||||||||5
1734356400000|2024-12-16 13:40:00|||||||||11
1734356410000|2024-12-16 13:40:10|||||||||10
1734356420000|2024-12-16 13:40:20|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|53
1734356430000|2024-12-16 13:40:30|147.32|147.24|147.32|147.24|147.32|147.29|147.32|147.24|11
1734356440000|2024-12-16 13:40:40|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|5
1734356450000|2024-12-16 13:40:50|||||||||5
1734356470000|2024-12-16 13:41:10|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|8
1734356480000|2024-12-16 13:41:20|147.27||147.27||147.32||147.27||23
1734356490000|2024-12-16 13:41:30|147.32||147.32||147.32||147.32||2
1734356500000|2024-12-16 13:41:40||147.24||147.24||147.24||147.24|0
1734356520000|2024-12-16 13:42:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|53
1734356550000|2024-12-16 13:42:30|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|84
1734356580000|2024-12-16 13:43:00|||||||||39
1734356590000|2024-12-16 13:43:10|||||||||58
1734356600000|2024-12-16 13:43:20|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|35
1734356610000|2024-12-16 13:43:30|||||||||2
1734356620000|2024-12-16 13:43:40|||||||||1885
1734356630000|2024-12-16 13:43:50|||||||||175
1734356640000|2024-12-16 13:44:00|||||||||3127
1734356650000|2024-12-16 13:44:10|||||||||4
1734356660000|2024-12-16 13:44:20|||||||||3
1734356670000|2024-12-16 13:44:30|||||||||2
1734356680000|2024-12-16 13:44:40|||||||||4
1734356690000|2024-12-16 13:44:50|||||||||3
1734356700000|2024-12-16 13:45:00|||||||||129
1734356710000|2024-12-16 13:45:10|||||||||3
1734356720000|2024-12-16 13:45:20|||||||||3
1734356730000|2024-12-16 13:45:30|||||||||3
1734356740000|2024-12-16 13:45:40|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|67
1734356750000|2024-12-16 13:45:50|||||||||3
1734356760000|2024-12-16 13:46:00|||||||||3
1734356770000|2024-12-16 13:46:10|||||||||3
1734356780000|2024-12-16 13:46:20|||||||||3
1734356790000|2024-12-16 13:46:30|||||||||3
1734356800000|2024-12-16 13:46:40|||||||||3
1734356810000|2024-12-16 13:46:50|||||||||3
1734356820000|2024-12-16 13:47:00|||||||||3
1734356830000|2024-12-16 13:47:10|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|85
1734356840000|2024-12-16 13:47:20|||||||||3
1734356850000|2024-12-16 13:47:30|||||||||3
1734356860000|2024-12-16 13:47:40|||||||||40
1734356870000|2024-12-16 13:47:50|||||||||285
1734356880000|2024-12-16 13:48:00|||||||||9
1734356890000|2024-12-16 13:48:10|||||||||3
1734356900000|2024-12-16 13:48:20|||||||||3
1734356910000|2024-12-16 13:48:30|||||||||8
1734356920000|2024-12-16 13:48:40|||||||||3
1734356930000|2024-12-16 13:48:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|161
1734356940000|2024-12-16 13:49:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|255
1734356950000|2024-12-16 13:49:10|||||||||32
1734356960000|2024-12-16 13:49:20|||||||||5
1734356970000|2024-12-16 13:49:30|||||||||5
1734356980000|2024-12-16 13:49:40|||||||||2
1734356990000|2024-12-16 13:49:50|||||||||4
1734357000000|2024-12-16 13:50:00|||||||||3
1734357010000|2024-12-16 13:50:10|||||||||3
1734357020000|2024-12-16 13:50:20|||||||||15
1734357030000|2024-12-16 13:50:30|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|190
1734357040000|2024-12-16 13:50:40|||||||||10
1734357050000|2024-12-16 13:50:50|||||||||57
1734357060000|2024-12-16 13:51:00|||||||||2
1734357070000|2024-12-16 13:51:10|||||||||3
1734357080000|2024-12-16 13:51:20|||||||||3
1734357090000|2024-12-16 13:51:30|||||||||24
1734357100000|2024-12-16 13:51:40|||||||||11
1734357110000|2024-12-16 13:51:50|||||||||19
1734357120000|2024-12-16 13:52:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|198
1734357130000|2024-12-16 13:52:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|15
1734357140000|2024-12-16 13:52:20|||||||||24
1734357150000|2024-12-16 13:52:30||147.29||147.34||147.34||147.29|48
1734357160000|2024-12-16 13:52:40|||||||||4
1734357170000|2024-12-16 13:52:50|||||||||8
1734357180000|2024-12-16 13:53:00|||||||||3
1734357190000|2024-12-16 13:53:10|||||||||2
1734357200000|2024-12-16 13:53:20|||||||||4
1734357210000|2024-12-16 13:53:30|||||||||3
1734357220000|2024-12-16 13:53:40|||||||||3
1734357230000|2024-12-16 13:53:50|||||||||8
1734357240000|2024-12-16 13:54:00|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|74
1734357250000|2024-12-16 13:54:10|||||||||2
1734357260000|2024-12-16 13:54:20|||||||||41
1734357270000|2024-12-16 13:54:30|||||||||3
1734357280000|2024-12-16 13:54:40|||||||||3
1734357290000|2024-12-16 13:54:50|||||||||5
1734357300000|2024-12-16 13:55:00|||||||||13
1734357310000|2024-12-16 13:55:10|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|144
1734357320000|2024-12-16 13:55:20|||||||||3
1734357330000|2024-12-16 13:55:30|||||||||3
1734357340000|2024-12-16 13:55:40|||||||||87
1734357350000|2024-12-16 13:55:50|||||||||3
1734357360000|2024-12-16 13:56:00|147.37||147.37||147.37||147.37||7
1734357370000|2024-12-16 13:56:10|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|7
1734357400000|2024-12-16 13:56:40|||||||||85
1734357420000|2024-12-16 13:57:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|20
1734357460000|2024-12-16 13:57:40|||||||||1
1734357480000|2024-12-16 13:58:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|118
1734357500000|2024-12-16 13:58:20|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|33
1734357550000|2024-12-16 13:59:10|||||||||1
1734357570000|2024-12-16 13:59:30|147.42||147.37||147.42||147.37||36
1734357580000|2024-12-16 13:59:40|||||||||15
1734357600000|2024-12-16 14:00:00|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|51
1734357610000|2024-12-16 14:00:10|||||||||1
1734357620000|2024-12-16 14:00:20|||||||||886
1734357630000|2024-12-16 14:00:30|||||||||128
1734357640000|2024-12-16 14:00:40|||||||||3
1734357650000|2024-12-16 14:00:50|||||||||3
1734357660000|2024-12-16 14:01:00|||||||||3
1734357670000|2024-12-16 14:01:10|||||||||93
1734357680000|2024-12-16 14:01:20|||||||||7
1734357690000|2024-12-16 14:01:30|||||||||3
1734357700000|2024-12-16 14:01:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|7
1734357710000|2024-12-16 14:01:50|||||||||3
1734357720000|2024-12-16 14:02:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|171
1734357730000|2024-12-16 14:02:10|||||||||5
1734357740000|2024-12-16 14:02:20|||||||||6
1734357750000|2024-12-16 14:02:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|265
1734357760000|2024-12-16 14:02:40|||||||||3
1734357770000|2024-12-16 14:02:50|||||||||13
1734357780000|2024-12-16 14:03:00|||||||||46
1734357790000|2024-12-16 14:03:10|||||||||45
1734357800000|2024-12-16 14:03:20|||||||||17
1734357810000|2024-12-16 14:03:30|||||||||41
1734357820000|2024-12-16 14:03:40|||||||||34
1734357830000|2024-12-16 14:03:50|||||||||19
1734357840000|2024-12-16 14:04:00|||||||||7
1734357850000|2024-12-16 14:04:10|||||||||16
1734357860000|2024-12-16 14:04:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|116
1734357870000|2024-12-16 14:04:30|||||||||37
1734357880000|2024-12-16 14:04:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|206
1734357890000|2024-12-16 14:04:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|5
1734357900000|2024-12-16 14:05:00|||||||||2
1734357910000|2024-12-16 14:05:10|||||||||391
1734357920000|2024-12-16 14:05:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|9
1734357930000|2024-12-16 14:05:30|||||||||5
1734357940000|2024-12-16 14:05:40|||||||||15
1734357950000|2024-12-16 14:05:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|127
1734357960000|2024-12-16 14:06:00|||||||||8
1734357970000|2024-12-16 14:06:10|||||||||2
1734358020000|2024-12-16 14:07:00|||||||||6
1734358030000|2024-12-16 14:07:10|||||||||22
1734358040000|2024-12-16 14:07:20|||||||||10
1734358060000|2024-12-16 14:07:40|||||||||45
1734358100000|2024-12-16 14:08:20|||||||||2049
1734358110000|2024-12-16 14:08:30|||||||||7
1734358120000|2024-12-16 14:08:40|||||||||4
1734358130000|2024-12-16 14:08:50|||||||||11
1734358140000|2024-12-16 14:09:00|||||||||11
1734358150000|2024-12-16 14:09:10|||||||||3
1734358160000|2024-12-16 14:09:20|||||||||4
1734358170000|2024-12-16 14:09:30|||||||||2
1734358180000|2024-12-16 14:09:40|||||||||4
1734358190000|2024-12-16 14:09:50|||||||||2
1734358200000|2024-12-16 14:10:00|||||||||4
1734358210000|2024-12-16 14:10:10|||||||||12746
1734358220000|2024-12-16 14:10:20|||||||||3
1734358230000|2024-12-16 14:10:30|||||||||2
1734358240000|2024-12-16 14:10:40|||||||||3
1734358250000|2024-12-16 14:10:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|184
1734358260000|2024-12-16 14:11:00|||||||||3
1734358270000|2024-12-16 14:11:10|||||||||3
1734358280000|2024-12-16 14:11:20|||||||||2
1734358290000|2024-12-16 14:11:30|||||||||3
1734358300000|2024-12-16 14:11:40|||||||||4
1734358310000|2024-12-16 14:11:50|||||||||3
1734358320000|2024-12-16 14:12:00|||||||||2
1734358330000|2024-12-16 14:12:10|||||||||5
1734358340000|2024-12-16 14:12:20|||||||||4
1734358350000|2024-12-16 14:12:30|||||||||2
1734358360000|2024-12-16 14:12:40|||||||||4
1734358370000|2024-12-16 14:12:50|||||||||3
1734358380000|2024-12-16 14:13:00|||||||||3
1734358390000|2024-12-16 14:13:10|||||||||8
1734358400000|2024-12-16 14:13:20|||||||||2
1734358410000|2024-12-16 14:13:30|||||||||5
1734358420000|2024-12-16 14:13:40|||||||||28
1734358430000|2024-12-16 14:13:50|||||||||7533
1734358440000|2024-12-16 14:14:00|||||||||4
1734358450000|2024-12-16 14:14:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|7842
1734358460000|2024-12-16 14:14:20|||||||||3
1734358470000|2024-12-16 14:14:30|||||||||3
1734358480000|2024-12-16 14:14:40|||||||||6
1734358490000|2024-12-16 14:14:50|||||||||2
1734358500000|2024-12-16 14:15:00|||||||||73
1734358510000|2024-12-16 14:15:10|||||||||3
1734358520000|2024-12-16 14:15:20|||||||||2
1734358530000|2024-12-16 14:15:30|||||||||4
1734358540000|2024-12-16 14:15:40|||||||||3
1734358550000|2024-12-16 14:15:50|||||||||2
1734358560000|2024-12-16 14:16:00|||||||||3
1734358570000|2024-12-16 14:16:10|||||||||7
1734358580000|2024-12-16 14:16:20|||||||||139
1734358590000|2024-12-16 14:16:30|147.57||147.52||147.57||147.52||27
1734358600000|2024-12-16 14:16:40|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|2
1734358610000|2024-12-16 14:16:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|138
1734358620000|2024-12-16 14:17:00|||||||||2
1734358630000|2024-12-16 14:17:10|||||||||3
1734358640000|2024-12-16 14:17:20|||||||||706
1734358650000|2024-12-16 14:17:30|||||||||3
1734358660000|2024-12-16 14:17:40|||||||||3
1734358670000|2024-12-16 14:17:50|||||||||6
1734358680000|2024-12-16 14:18:00|||||||||3
1734358690000|2024-12-16 14:18:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|140
1734358700000|2024-12-16 14:18:20|||||||||3
1734358710000|2024-12-16 14:18:30|||||||||3
1734358720000|2024-12-16 14:18:40|||||||||3
1734358730000|2024-12-16 14:18:50|||||||||3
1734358740000|2024-12-16 14:19:00|||||||||5
1734358750000|2024-12-16 14:19:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|77
1734358760000|2024-12-16 14:19:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|19
1734358770000|2024-12-16 14:19:30|||||||||3
1734358780000|2024-12-16 14:19:40|||||||||3
1734358790000|2024-12-16 14:19:50|||||||||9
1734358800000|2024-12-16 14:20:00|||||||||3
1734358810000|2024-12-16 14:20:10|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|6
1734358820000|2024-12-16 14:20:20|147.52|147.49|147.57|147.44|147.57|147.49|147.52|147.44|164
1734358830000|2024-12-16 14:20:30|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.49|3
1734358840000|2024-12-16 14:20:40|||||||||3
1734358850000|2024-12-16 14:20:50|||||||||3
1734358860000|2024-12-16 14:21:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|90
1734358870000|2024-12-16 14:21:10|||||||||3
1734358880000|2024-12-16 14:21:20|||||||||3
1734358890000|2024-12-16 14:21:30|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|4
1734358900000|2024-12-16 14:21:40||147.34||147.34||147.39||147.34|60
1734358910000|2024-12-16 14:21:50||147.39||147.34||147.39||147.34|13
1734358920000|2024-12-16 14:22:00|147.42||147.42||147.42||147.42||16
1734358930000|2024-12-16 14:22:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|22
1734358940000|2024-12-16 14:22:20|||||||||3
1734358950000|2024-12-16 14:22:30|||||||||3
1734358960000|2024-12-16 14:22:40|||||||||4
1734358970000|2024-12-16 14:22:50|||||||||3
1734358980000|2024-12-16 14:23:00|||||||||3
1734358990000|2024-12-16 14:23:10|||||||||3
1734359000000|2024-12-16 14:23:20|||||||||4
1734359010000|2024-12-16 14:23:30|||||||||3
1734359020000|2024-12-16 14:23:40|||||||||3
1734359030000|2024-12-16 14:23:50|||||||||4
1734359040000|2024-12-16 14:24:00|||||||||3
1734359050000|2024-12-16 14:24:10|||||||||9
1734359060000|2024-12-16 14:24:20|||||||||5
1734359070000|2024-12-16 14:24:30|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|47
1734359080000|2024-12-16 14:24:40|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|8
1734359090000|2024-12-16 14:24:50||147.34||147.34||147.34||147.34|3
1734359100000|2024-12-16 14:25:00|||||||||3
1734359110000|2024-12-16 14:25:10|||||||||3
1734359120000|2024-12-16 14:25:20|147.37|147.29|147.42|147.29|147.42|147.29|147.37|147.29|21
1734359130000|2024-12-16 14:25:30|147.37||147.37||147.37||147.37||3
1734359140000|2024-12-16 14:25:40|147.42||147.37||147.42||147.37||3
1734359150000|2024-12-16 14:25:50|||||||||3
1734359160000|2024-12-16 14:26:00|||||||||3
1734359170000|2024-12-16 14:26:10|||||||||3
1734359180000|2024-12-16 14:26:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|18
1734359190000|2024-12-16 14:26:30|||||||||3
1734359200000|2024-12-16 14:26:40|||||||||9
1734359210000|2024-12-16 14:26:50|||||||||3
1734359220000|2024-12-16 14:27:00|||||||||3
1734359230000|2024-12-16 14:27:10|||||||||4
1734359240000|2024-12-16 14:27:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|148
1734359250000|2024-12-16 14:27:30|||||||||4
1734359260000|2024-12-16 14:27:40|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|34
1734359270000|2024-12-16 14:27:50|147.42||147.42||147.47||147.42||9
1734359280000|2024-12-16 14:28:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|4
1734359290000|2024-12-16 14:28:10|||||||||3
1734359300000|2024-12-16 14:28:20|||||||||118
1734359310000|2024-12-16 14:28:30|||||||||3
1734359320000|2024-12-16 14:28:40|||||||||6
1734359330000|2024-12-16 14:28:50|||||||||3
1734359340000|2024-12-16 14:29:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|11
1734359350000|2024-12-16 14:29:10|||||||||3
1734359360000|2024-12-16 14:29:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|27
1734359370000|2024-12-16 14:29:30|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.44|3
1734359380000|2024-12-16 14:29:40||147.39||147.44||147.44||147.39|26
1734359390000|2024-12-16 14:29:50|147.47|147.39|147.42|147.34|147.52|147.39|147.42|147.34|15
1734359400000|2024-12-16 14:30:00|147.47|147.39|147.42|147.34|147.47|147.39|147.37|147.29|62
1734359410000|2024-12-16 14:30:10|||||||||3
1734359420000|2024-12-16 14:30:20|147.47||147.42||147.47||147.42||36
1734359430000|2024-12-16 14:30:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|78
1734359440000|2024-12-16 14:30:40|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|87
1734359450000|2024-12-16 14:30:50|||||||||2
1734359460000|2024-12-16 14:31:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|54
1734359470000|2024-12-16 14:31:10|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|35170
1734359480000|2024-12-16 14:31:20|147.42||147.37||147.42||147.37||17
1734359490000|2024-12-16 14:31:30|147.42||147.37||147.42||147.37||5
1734359500000|2024-12-16 14:31:40|||||||||2
1734359510000|2024-12-16 14:31:50|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|9
1734359520000|2024-12-16 14:32:00|||||||||5
1734359530000|2024-12-16 14:32:10|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|70
1734359540000|2024-12-16 14:32:20|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|102
1734359550000|2024-12-16 14:32:30|||||||||3
1734359560000|2024-12-16 14:32:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|153
1734359570000|2024-12-16 14:32:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|18
1734359580000|2024-12-16 14:33:00|||||||||30
1734359590000|2024-12-16 14:33:10||147.19||147.24||147.24||147.19|16
1734359600000|2024-12-16 14:33:20|||||||||3
1734359610000|2024-12-16 14:33:30|||||||||5
1734359620000|2024-12-16 14:33:40|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|8
1734359630000|2024-12-16 14:33:50|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|3
1734359640000|2024-12-16 14:34:00|||||||||3
1734359650000|2024-12-16 14:34:10|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|21
1734359660000|2024-12-16 14:34:20|||||||||39
1734359670000|2024-12-16 14:34:30|||||||||3
1734359680000|2024-12-16 14:34:40|||||||||3
1734359690000|2024-12-16 14:34:50|||||||||5
1734359700000|2024-12-16 14:35:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|43
1734359710000|2024-12-16 14:35:10|||||||||3
1734359720000|2024-12-16 14:35:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|57
1734359730000|2024-12-16 14:35:30|||||||||115
1734359740000|2024-12-16 14:35:40|||||||||5
1734359750000|2024-12-16 14:35:50|147.27||147.27||147.27||147.27||12
1734359760000|2024-12-16 14:36:00||147.19||147.19||147.19||147.14|31
1734359770000|2024-12-16 14:36:10|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|14
1734359780000|2024-12-16 14:36:20|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|18
1734359790000|2024-12-16 14:36:30|||||||||3
1734359800000|2024-12-16 14:36:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|23
1734359810000|2024-12-16 14:36:50|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|9
1734359820000|2024-12-16 14:37:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|38
1734359830000|2024-12-16 14:37:10|||||||||3
1734359840000|2024-12-16 14:37:20|||||||||3
1734359850000|2024-12-16 14:37:30|||||||||3
1734359860000|2024-12-16 14:37:40|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|153
1734359870000|2024-12-16 14:37:50|||||||||3
1734359880000|2024-12-16 14:38:00|147.32|147.24|147.37|147.29|147.37|147.29|147.27|147.24|6
1734359890000|2024-12-16 14:38:10|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|13
1734359900000|2024-12-16 14:38:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|21
1734359910000|2024-12-16 14:38:30|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|26
1734359920000|2024-12-16 14:38:40|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|14
1734359930000|2024-12-16 14:38:50|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|58
1734359940000|2024-12-16 14:39:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|19
1734359950000|2024-12-16 14:39:10|147.42||147.37||147.42||147.37||3
1734359960000|2024-12-16 14:39:20|||||||||3
1734359970000|2024-12-16 14:39:30|||||||||3
1734359980000|2024-12-16 14:39:40|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|12
1734359990000|2024-12-16 14:39:50|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|3
1734360000000|2024-12-16 14:40:00||147.29||147.34||147.34||147.29|3
1734360010000|2024-12-16 14:40:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|12
1734360020000|2024-12-16 14:40:20|147.52||147.47||147.52||147.47||3
1734360030000|2024-12-16 14:40:30|||||||||42
1734360040000|2024-12-16 14:40:40|||||||||3
1734360050000|2024-12-16 14:40:50|||||||||3
1734360060000|2024-12-16 14:41:00|||||||||3
1734360070000|2024-12-16 14:41:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|25
1734360080000|2024-12-16 14:41:20|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|5
1734360090000|2024-12-16 14:41:30|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|5
1734360100000|2024-12-16 14:41:40|||||||||3
1734360110000|2024-12-16 14:41:50|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|7
1734360120000|2024-12-16 14:42:00|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.44|17
1734360130000|2024-12-16 14:42:10|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|38
1734360140000|2024-12-16 14:42:20|||||||||3
1734360150000|2024-12-16 14:42:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|10
1734360160000|2024-12-16 14:42:40|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|4
1734360170000|2024-12-16 14:42:50|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|147
1734360180000|2024-12-16 14:43:00||147.34||147.39||147.39||147.34|3
1734360190000|2024-12-16 14:43:10|||||||||2
1734360200000|2024-12-16 14:43:20|||||||||175
1734360210000|2024-12-16 14:43:30|||||||||2
1734360220000|2024-12-16 14:43:40|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|535
1734360230000|2024-12-16 14:43:50|147.52||147.47||147.52||147.47||3
1734360240000|2024-12-16 14:44:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|3
1734360250000|2024-12-16 14:44:10||147.39||147.39||147.44||147.39|7513
1734360260000|2024-12-16 14:44:20||147.44||147.44||147.44||147.44|2
1734360270000|2024-12-16 14:44:30|||||||||22507
1734360280000|2024-12-16 14:44:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|5
1734360290000|2024-12-16 14:44:50|||||||||7
1734360300000|2024-12-16 14:45:00|||||||||4
1734360310000|2024-12-16 14:45:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|63
1734360320000|2024-12-16 14:45:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|38
1734360330000|2024-12-16 14:45:30|147.62||147.57||147.62||147.57||18
1734360340000|2024-12-16 14:45:40|||||||||3
1734360350000|2024-12-16 14:45:50|||||||||13
1734360360000|2024-12-16 14:46:00|||||||||3
1734360370000|2024-12-16 14:46:10|||||||||3
1734360380000|2024-12-16 14:46:20|||||||||4
1734360390000|2024-12-16 14:46:30|||||||||3
1734360400000|2024-12-16 14:46:40|||||||||4
1734360410000|2024-12-16 14:46:50|||||||||3
1734360420000|2024-12-16 14:47:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1734360430000|2024-12-16 14:47:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|14
1734360440000|2024-12-16 14:47:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|33
1734360450000|2024-12-16 14:47:30|||||||||3
1734360460000|2024-12-16 14:47:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|91
1734360470000|2024-12-16 14:47:50|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|33
1734360480000|2024-12-16 14:48:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.54|9
1734360490000|2024-12-16 14:48:10|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|3
1734360500000|2024-12-16 14:48:20|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.54|1867
1734360510000|2024-12-16 14:48:30|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|62
1734360520000|2024-12-16 14:48:40|147.62||147.62||147.67||147.62||4
1734360530000|2024-12-16 14:48:50|||||||||3
1734360540000|2024-12-16 14:49:00|||||||||4
1734360550000|2024-12-16 14:49:10|||||||||3
1734360560000|2024-12-16 14:49:20|||||||||1854
1734360570000|2024-12-16 14:49:30|||||||||5
1734360580000|2024-12-16 14:49:40|||||||||4
1734360590000|2024-12-16 14:49:50|||||||||3
1734360600000|2024-12-16 14:50:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|17
1734360610000|2024-12-16 14:50:10|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|108
1734360620000|2024-12-16 14:50:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|39
1734360630000|2024-12-16 14:50:30|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|3
1734360640000|2024-12-16 14:50:40|||||||||3
1734360650000|2024-12-16 14:50:50|||||||||3
1734360660000|2024-12-16 14:51:00|||||||||5
1734360670000|2024-12-16 14:51:10|147.57|147.49|147.47|147.39|147.62|147.49|147.47|147.39|25
1734360680000|2024-12-16 14:51:20|||||||||3
1734360690000|2024-12-16 14:51:30|||||||||9
1734360700000|2024-12-16 14:51:40|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|108
1734360710000|2024-12-16 14:51:50|147.47|147.34|147.47|147.39|147.47|147.39|147.42|147.34|16
1734360720000|2024-12-16 14:52:00||147.34||147.39||147.39||147.34|3
1734360730000|2024-12-16 14:52:10|||||||||8
1734360740000|2024-12-16 14:52:20|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|5
1734360750000|2024-12-16 14:52:30|147.47||147.42||147.47||147.42||5
1734360760000|2024-12-16 14:52:40|||||||||7
1734360770000|2024-12-16 14:52:50|||||||||3
1734360780000|2024-12-16 14:53:00|||||||||2
1734360790000|2024-12-16 14:53:10|||||||||7
1734360800000|2024-12-16 14:53:20|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|60
1734360810000|2024-12-16 14:53:30|||||||||3
1734360820000|2024-12-16 14:53:40|||||||||12
1734360830000|2024-12-16 14:53:50|||||||||8
1734360840000|2024-12-16 14:54:00|||||||||3
1734360850000|2024-12-16 14:54:10|||||||||62
1734360860000|2024-12-16 14:54:20|||||||||7
1734360870000|2024-12-16 14:54:30|||||||||134
1734360880000|2024-12-16 14:54:40|||||||||5
1734360890000|2024-12-16 14:54:50|||||||||8
1734360900000|2024-12-16 14:55:00|||||||||3
1734360910000|2024-12-16 14:55:10|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|11
1734360920000|2024-12-16 14:55:20||147.24||147.29||147.29||147.24|6
1734360930000|2024-12-16 14:55:30||147.24||147.29||147.29||147.24|7
1734360940000|2024-12-16 14:55:40||147.24||147.29||147.29||147.24|8
1734360950000|2024-12-16 14:55:50||147.24||147.29||147.29||147.24|3
1734360960000|2024-12-16 14:56:00|||||||||4
1734360970000|2024-12-16 14:56:10|||||||||3
1734360980000|2024-12-16 14:56:20|||||||||12
1734360990000|2024-12-16 14:56:30|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|13
1734361000000|2024-12-16 14:56:40|||||||||6
1734361010000|2024-12-16 14:56:50|||||||||3
1734361020000|2024-12-16 14:57:00|||||||||3
1734361030000|2024-12-16 14:57:10|||||||||5
1734361040000|2024-12-16 14:57:20|||||||||3
1734361050000|2024-12-16 14:57:30|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.29|36
1734361060000|2024-12-16 14:57:40|||||||||8
1734361070000|2024-12-16 14:57:50|||||||||9
1734361080000|2024-12-16 14:58:00|147.32|147.24|147.37|147.24|147.37|147.24|147.32|147.24|10
1734361090000|2024-12-16 14:58:10|147.32|147.29|147.32|147.24|147.37|147.29|147.32|147.24|157
1734361100000|2024-12-16 14:58:20||147.19||147.24||147.24||147.19|26
1734361110000|2024-12-16 14:58:30|||||||||15
1734361120000|2024-12-16 14:58:40|||||||||3
1734361130000|2024-12-16 14:58:50|||||||||15
1734361140000|2024-12-16 14:59:00|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|2322
1734361150000|2024-12-16 14:59:10|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|5
1734361160000|2024-12-16 14:59:20|||||||||21
1734361170000|2024-12-16 14:59:30|||||||||5
1734361180000|2024-12-16 14:59:40||147.19||147.24||147.24||147.19|60
1734361190000|2024-12-16 14:59:50|147.37|147.29|147.37|147.29|147.37|147.29|147.37|147.24|31
1734361200000|2024-12-16 15:00:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|14
1734361210000|2024-12-16 15:00:10|147.47||147.47||147.47||147.42||3
1734361220000|2024-12-16 15:00:20|147.42|147.39|147.47|147.34|147.47|147.39|147.42|147.34|2
1734361230000|2024-12-16 15:00:30||147.39||147.39||147.39||147.39|3
1734361240000|2024-12-16 15:00:40|||||||||3
1734361250000|2024-12-16 15:00:50|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.34|8
1734361260000|2024-12-16 15:01:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|80
1734361270000|2024-12-16 15:01:10|||||||||3
1734361280000|2024-12-16 15:01:20|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|16
1734361290000|2024-12-16 15:01:30|||||||||3
1734361300000|2024-12-16 15:01:40|||||||||3
1734361310000|2024-12-16 15:01:50|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|304
1734361320000|2024-12-16 15:02:00||147.39||147.44||147.44||147.39|16
1734361330000|2024-12-16 15:02:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|28
1734361340000|2024-12-16 15:02:20||147.34||147.39||147.39||147.34|7
1734361350000|2024-12-16 15:02:30|||||||||3
1734361360000|2024-12-16 15:02:40|||||||||59
1734361370000|2024-12-16 15:02:50|||||||||3
1734361380000|2024-12-16 15:03:00|||||||||5
1734361390000|2024-12-16 15:03:10|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|63
1734361400000|2024-12-16 15:03:20||147.44||147.44||147.44||147.39|12
1734361410000|2024-12-16 15:03:30|||||||||3
1734361420000|2024-12-16 15:03:40|||||||||3
1734361430000|2024-12-16 15:03:50|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|98
1734361440000|2024-12-16 15:04:00|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|13
1734361450000|2024-12-16 15:04:10|||||||||3
1734361460000|2024-12-16 15:04:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|311
1734361470000|2024-12-16 15:04:30|||||||||3
1734361480000|2024-12-16 15:04:40|||||||||3
1734361490000|2024-12-16 15:04:50|||||||||3
1734361500000|2024-12-16 15:05:00|||||||||3
1734361510000|2024-12-16 15:05:10|||||||||6
1734361520000|2024-12-16 15:05:20|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|30
1734361530000|2024-12-16 15:05:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|19
1734361540000|2024-12-16 15:05:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|44
1734361550000|2024-12-16 15:05:50|||||||||2
1734361560000|2024-12-16 15:06:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|43
1734361570000|2024-12-16 15:06:10|147.52|147.44|147.52|147.44|147.52|147.49|147.52|147.44|15
1734361580000|2024-12-16 15:06:20|147.57||147.57||147.57||147.57||34
1734361590000|2024-12-16 15:06:30|147.52||147.52||147.52||147.52||2
1734361600000|2024-12-16 15:06:40|||||||||3
1734361610000|2024-12-16 15:06:50|147.57||147.57||147.57||147.52||21
1734361620000|2024-12-16 15:07:00||147.49||147.49||147.49||147.49|3
1734361630000|2024-12-16 15:07:10|||||||||70
1734361640000|2024-12-16 15:07:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|35
1734361650000|2024-12-16 15:07:30|||||||||3
1734361660000|2024-12-16 15:07:40|||||||||3
1734361670000|2024-12-16 15:07:50|||||||||3
1734361680000|2024-12-16 15:08:00|||||||||3
1734361690000|2024-12-16 15:08:10|||||||||3
1734361700000|2024-12-16 15:08:20|||||||||32
1734361710000|2024-12-16 15:08:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|90
1734361720000|2024-12-16 15:08:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|228
1734361730000|2024-12-16 15:08:50|147.67|147.59|147.67|147.59|147.72|147.64|147.67|147.59|10
1734361740000|2024-12-16 15:09:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|30
1734361750000|2024-12-16 15:09:10||147.54||147.59||147.59||147.54|20
1734361760000|2024-12-16 15:09:20||147.54||147.59||147.59||147.54|3
1734361770000|2024-12-16 15:09:30|||||||||3
1734361780000|2024-12-16 15:09:40|||||||||3
1734361790000|2024-12-16 15:09:50|||||||||3
1734361800000|2024-12-16 15:10:00|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|57
1734361810000|2024-12-16 15:10:10||147.64||147.64||147.64||147.64|2
1734361820000|2024-12-16 15:10:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|21
1734361840000|2024-12-16 15:10:40|||||||||2
1734361850000|2024-12-16 15:10:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|48
1734361860000|2024-12-16 15:11:00|||||||||1
1734361890000|2024-12-16 15:11:30|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|11
1734361900000|2024-12-16 15:11:40|||||||||4822
1734361910000|2024-12-16 15:11:50|||||||||3
1734361920000|2024-12-16 15:12:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|52
1734361930000|2024-12-16 15:12:10|||||||||3
1734361940000|2024-12-16 15:12:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1734361950000|2024-12-16 15:12:30||147.39||147.39||147.39||147.39|70
1734361960000|2024-12-16 15:12:40|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|4
1734361970000|2024-12-16 15:12:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1734361980000|2024-12-16 15:13:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|36
1734361990000|2024-12-16 15:13:10|||||||||3
1734362000000|2024-12-16 15:13:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|50
1734362010000|2024-12-16 15:13:30|||||||||2459
1734362020000|2024-12-16 15:13:40|||||||||3
1734362030000|2024-12-16 15:13:50|||||||||3535
1734362040000|2024-12-16 15:14:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|34
1734362050000|2024-12-16 15:14:10|||||||||4
1734362060000|2024-12-16 15:14:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|12
1734362070000|2024-12-16 15:14:30|||||||||3
1734362080000|2024-12-16 15:14:40|147.62||147.62||147.62||147.62||25
1734362090000|2024-12-16 15:14:50||147.54||147.54||147.54||147.54|3
1734362100000|2024-12-16 15:15:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|110
1734362110000|2024-12-16 15:15:10|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|33
1734362120000|2024-12-16 15:15:20|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|3
1734362130000|2024-12-16 15:15:30|||||||||3
1734362140000|2024-12-16 15:15:40|||||||||3
1734362150000|2024-12-16 15:15:50|||||||||3
1734362160000|2024-12-16 15:16:00|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|597
1734362170000|2024-12-16 15:16:10|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|13
1734362180000|2024-12-16 15:16:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|11
1734362190000|2024-12-16 15:16:30|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|57
1734362200000|2024-12-16 15:16:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|47
1734362210000|2024-12-16 15:16:50|||||||||3
1734362220000|2024-12-16 15:17:00|147.67|147.59|147.67|147.54|147.67|147.59|147.67|147.54|7
1734362230000|2024-12-16 15:17:10|147.62||147.62||147.67||147.62||3
1734362240000|2024-12-16 15:17:20|||||||||8
1734362250000|2024-12-16 15:17:30|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|23
1734362260000|2024-12-16 15:17:40|||||||||3
1734362270000|2024-12-16 15:17:50|||||||||3
1734362280000|2024-12-16 15:18:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|9
1734362290000|2024-12-16 15:18:10|||||||||3
1734362300000|2024-12-16 15:18:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|26
1734362310000|2024-12-16 15:18:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|12
1734362320000|2024-12-16 15:18:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|34
1734362330000|2024-12-16 15:18:50|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|35
1734362340000|2024-12-16 15:19:00|||||||||3
1734362350000|2024-12-16 15:19:10|||||||||3
1734362360000|2024-12-16 15:19:20|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|21
1734362370000|2024-12-16 15:19:30|147.57|147.54|147.57|147.49|147.62|147.54|147.57|147.49|89
1734362380000|2024-12-16 15:19:40|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|4
1734362390000|2024-12-16 15:19:50|||||||||3
1734362400000|2024-12-16 15:20:00|147.67||147.62||147.67||147.62||161
1734362410000|2024-12-16 15:20:10|||||||||3
1734362420000|2024-12-16 15:20:20|147.67||147.62||147.67||147.62||16
1734362430000|2024-12-16 15:20:30|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|53
1734362440000|2024-12-16 15:20:40|||||||||3
1734362450000|2024-12-16 15:20:50|||||||||3
1734362460000|2024-12-16 15:21:00|||||||||2
1734362470000|2024-12-16 15:21:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|58
1734362480000|2024-12-16 15:21:20|||||||||6
1734362490000|2024-12-16 15:21:30|||||||||3
1734362500000|2024-12-16 15:21:40|||||||||3
1734362510000|2024-12-16 15:21:50|||||||||3
1734362520000|2024-12-16 15:22:00|||||||||4
1734362530000|2024-12-16 15:22:10|||||||||5
1734362540000|2024-12-16 15:22:20|||||||||3
1734362550000|2024-12-16 15:22:30|||||||||7
1734362560000|2024-12-16 15:22:40|||||||||5
1734362570000|2024-12-16 15:22:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|106
1734362580000|2024-12-16 15:23:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|63
1734362590000|2024-12-16 15:23:10|||||||||3
1734362600000|2024-12-16 15:23:20|||||||||3
1734362610000|2024-12-16 15:23:30|||||||||11
1734362620000|2024-12-16 15:23:40|||||||||3
1734362630000|2024-12-16 15:23:50|||||||||6
1734362640000|2024-12-16 15:24:00||147.44||147.49||147.49||147.44|7
1734362650000|2024-12-16 15:24:10||147.44||147.49||147.49||147.44|3
1734362660000|2024-12-16 15:24:20|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|15
1734362670000|2024-12-16 15:24:30||147.49||147.49||147.49||147.49|4
1734362680000|2024-12-16 15:24:40|||||||||3
1734362690000|2024-12-16 15:24:50|||||||||4
1734362700000|2024-12-16 15:25:00|147.52|147.44|147.57|147.44|147.57|147.44|147.52|147.44|20
1734362710000|2024-12-16 15:25:10|147.52|147.49|147.57|147.49|147.57|147.49|147.52|147.44|5
1734362720000|2024-12-16 15:25:20|||||||||3
1734362730000|2024-12-16 15:25:30|||||||||3
1734362740000|2024-12-16 15:25:40|||||||||4
1734362750000|2024-12-16 15:25:50|||||||||3
1734362760000|2024-12-16 15:26:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|129
1734362770000|2024-12-16 15:26:10|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|6
1734362780000|2024-12-16 15:26:20|147.62||147.62||147.62||147.62||3
1734362790000|2024-12-16 15:26:30|147.57||147.57||147.62||147.57||3
1734362800000|2024-12-16 15:26:40|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|17
1734362810000|2024-12-16 15:26:50|||||||||3
1734362820000|2024-12-16 15:27:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|10
1734362830000|2024-12-16 15:27:10|||||||||3
1734362840000|2024-12-16 15:27:20||147.49||147.54||147.54||147.49|7
1734362850000|2024-12-16 15:27:30|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|14
1734362860000|2024-12-16 15:27:40|147.62||147.57||147.62||147.57||3
1734362870000|2024-12-16 15:27:50|147.62||147.62||147.62||147.57||21
1734362880000|2024-12-16 15:28:00|147.57|147.54|147.62|147.54|147.62|147.54|147.57|147.54|13
1734362890000|2024-12-16 15:28:10|||||||||3
1734362900000|2024-12-16 15:28:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|150
1734362940000|2024-12-16 15:29:00|||||||||2
1734362950000|2024-12-16 15:29:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|146
1734362960000|2024-12-16 15:29:20|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|8
1734363030000|2024-12-16 15:30:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|17
1734363040000|2024-12-16 15:30:40||147.49||147.49||147.54||147.49|39
1734363050000|2024-12-16 15:30:50|147.57||147.57||147.62||147.57||0
1734363060000|2024-12-16 15:31:00|147.62|147.54|147.62|147.49|147.62|147.54|147.62|147.49|48
1734363070000|2024-12-16 15:31:10||147.54||147.54||147.54||147.54|10
1734363090000|2024-12-16 15:31:30|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|32
1734363110000|2024-12-16 15:31:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|40
1734363120000|2024-12-16 15:32:00|||||||||5
1734363130000|2024-12-16 15:32:10||147.44||147.44||147.44||147.44|0
1734363140000|2024-12-16 15:32:20||147.49||147.49||147.49||147.49|1
1734363180000|2024-12-16 15:33:00|||||||||1
1734363190000|2024-12-16 15:33:10|||||||||1
1734363210000|2024-12-16 15:33:30|147.62|147.54|147.62|147.49|147.62|147.54|147.57|147.49|94
1734363220000|2024-12-16 15:33:40|147.57||147.57||147.57||147.57||0
1734363240000|2024-12-16 15:34:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|8
1734363250000|2024-12-16 15:34:10|147.57|147.49|147.57|147.49|147.57|147.54|147.57|147.49|0
1734363280000|2024-12-16 15:34:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|9
1734363290000|2024-12-16 15:34:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|36
1734363300000|2024-12-16 15:35:00|147.62||147.57||147.62||147.57||6
1734363320000|2024-12-16 15:35:20||147.44||147.49||147.49||147.44|42
1734363330000|2024-12-16 15:35:30||147.44||147.49||147.49||147.44|27
1734363360000|2024-12-16 15:36:00|||||||||1
1734363380000|2024-12-16 15:36:20|||||||||4
1734363410000|2024-12-16 15:36:50|||||||||1
1734363430000|2024-12-16 15:37:10|||||||||1
1734363450000|2024-12-16 15:37:30|||||||||16
1734363470000|2024-12-16 15:37:50|||||||||1
1734363490000|2024-12-16 15:38:10|||||||||1
1734363500000|2024-12-16 15:38:20|||||||||2
1734363520000|2024-12-16 15:38:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|113
1734363540000|2024-12-16 15:39:00|||||||||1
1734363560000|2024-12-16 15:39:20|147.57||147.52||147.57||147.52||154
1734363570000|2024-12-16 15:39:30|||||||||1
1734363580000|2024-12-16 15:39:40|147.57||147.52||147.57||147.52||1
1734363600000|2024-12-16 15:40:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|60
1734363620000|2024-12-16 15:40:20|||||||||4
1734363650000|2024-12-16 15:40:50|||||||||4
1734363670000|2024-12-16 15:41:10|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|48
1734363680000|2024-12-16 15:41:20|147.47||147.47||147.47||147.42||60
1734363690000|2024-12-16 15:41:30|147.42||147.42||147.47||147.42||0
1734363710000|2024-12-16 15:41:50|||||||||1
1734363720000|2024-12-16 15:42:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|16
1734363730000|2024-12-16 15:42:10|||||||||2
1734363740000|2024-12-16 15:42:20|||||||||42
1734363760000|2024-12-16 15:42:40|||||||||2
1734363770000|2024-12-16 15:42:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|53
1734363790000|2024-12-16 15:43:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|89
1734363810000|2024-12-16 15:43:30|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|29
1734363820000|2024-12-16 15:43:40|||||||||1220
1734363830000|2024-12-16 15:43:50|147.57||147.52||147.57||147.52||55
1734363840000|2024-12-16 15:44:00|147.57||147.52||147.57||147.52||3
1734363850000|2024-12-16 15:44:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|21
1734363860000|2024-12-16 15:44:20|||||||||44
1734363870000|2024-12-16 15:44:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|29
1734363880000|2024-12-16 15:44:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|26
1734363890000|2024-12-16 15:44:50|||||||||3
1734363900000|2024-12-16 15:45:00|||||||||3
1734363910000|2024-12-16 15:45:10|||||||||3
1734363920000|2024-12-16 15:45:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|77
1734363930000|2024-12-16 15:45:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|4508
1734363940000|2024-12-16 15:45:40|||||||||3
1734363950000|2024-12-16 15:45:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|10
1734363960000|2024-12-16 15:46:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|59
1734363970000|2024-12-16 15:46:10|||||||||4
1734363980000|2024-12-16 15:46:20|||||||||3
1734363990000|2024-12-16 15:46:30|||||||||3
1734364000000|2024-12-16 15:46:40|||||||||4
1734364010000|2024-12-16 15:46:50|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|35
1734364020000|2024-12-16 15:47:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|90
1734364030000|2024-12-16 15:47:10|||||||||3
1734364040000|2024-12-16 15:47:20|||||||||3
1734364050000|2024-12-16 15:47:30|||||||||2
1734364060000|2024-12-16 15:47:40|||||||||8
1734364070000|2024-12-16 15:47:50|||||||||3
1734364080000|2024-12-16 15:48:00|||||||||3
1734364090000|2024-12-16 15:48:10|||||||||3
1734364100000|2024-12-16 15:48:20|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|127
1734364110000|2024-12-16 15:48:30|||||||||13
1734364120000|2024-12-16 15:48:40|||||||||3
1734364130000|2024-12-16 15:48:50|||||||||2
1734364140000|2024-12-16 15:49:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|62
1734364150000|2024-12-16 15:49:10|147.67||147.62||147.67||147.62||3
1734364160000|2024-12-16 15:49:20|||||||||1103
1734364170000|2024-12-16 15:49:30|||||||||4
1734364180000|2024-12-16 15:49:40|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|50
1734364190000|2024-12-16 15:49:50|147.67||147.62||147.67||147.62||2
1734364200000|2024-12-16 15:50:00|||||||||4
1734364210000|2024-12-16 15:50:10|||||||||2
1734364220000|2024-12-16 15:50:20|||||||||4
1734364230000|2024-12-16 15:50:30|||||||||5
1734364240000|2024-12-16 15:50:40|||||||||3
1734364250000|2024-12-16 15:50:50|||||||||4
1734364260000|2024-12-16 15:51:00|||||||||3
1734364270000|2024-12-16 15:51:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|154
1734364280000|2024-12-16 15:51:20||147.54||147.54||147.54||147.54|52
1734364290000|2024-12-16 15:51:30|147.62|147.59|147.62|147.54|147.62|147.59|147.62|147.54|11
1734364300000|2024-12-16 15:51:40|||||||||13
1734364310000|2024-12-16 15:51:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|508
1734364320000|2024-12-16 15:52:00|||||||||3
1734364330000|2024-12-16 15:52:10|||||||||2
1734364340000|2024-12-16 15:52:20|||||||||5
1734364350000|2024-12-16 15:52:30|||||||||4
1734364360000|2024-12-16 15:52:40|||||||||2
1734364370000|2024-12-16 15:52:50|||||||||3
1734364380000|2024-12-16 15:53:00|||||||||4
1734364390000|2024-12-16 15:53:10|||||||||3
1734364400000|2024-12-16 15:53:20|||||||||5
1734364410000|2024-12-16 15:53:30|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|24
1734364420000|2024-12-16 15:53:40|||||||||2
1734364430000|2024-12-16 15:53:50|||||||||26
1734364440000|2024-12-16 15:54:00|||||||||2
1734364450000|2024-12-16 15:54:10|||||||||3
1734364460000|2024-12-16 15:54:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|27
1734364470000|2024-12-16 15:54:30|||||||||6
1734364480000|2024-12-16 15:54:40|||||||||3
1734364490000|2024-12-16 15:54:50|||||||||53
1734364500000|2024-12-16 15:55:00|||||||||3
1734364510000|2024-12-16 15:55:10|||||||||2
1734364520000|2024-12-16 15:55:20|||||||||3
1734364530000|2024-12-16 15:55:30|||||||||3
1734364540000|2024-12-16 15:55:40|||||||||5
1734364550000|2024-12-16 15:55:50|||||||||5
1734364560000|2024-12-16 15:56:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|254
1734364570000|2024-12-16 15:56:10|||||||||3
1734364580000|2024-12-16 15:56:20|||||||||2
1734364590000|2024-12-16 15:56:30|||||||||103
1734364600000|2024-12-16 15:56:40|||||||||3
1734364610000|2024-12-16 15:56:50|||||||||3
1734364620000|2024-12-16 15:57:00|||||||||103
1734364630000|2024-12-16 15:57:10|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|44
1734364640000|2024-12-16 15:57:20|147.62||147.62||147.62||147.62||3
1734364650000|2024-12-16 15:57:30|||||||||2
1734364660000|2024-12-16 15:57:40|||||||||3
1734364670000|2024-12-16 15:57:50|||||||||3
1734364680000|2024-12-16 15:58:00|||||||||3
1734364690000|2024-12-16 15:58:10|147.67||147.62||147.67||147.62||108
1734364700000|2024-12-16 15:58:20|||||||||3
1734364710000|2024-12-16 15:58:30|||||||||4
1734364720000|2024-12-16 15:58:40|||||||||4
1734364730000|2024-12-16 15:58:50|||||||||3
1734364740000|2024-12-16 15:59:00|||||||||3
1734364750000|2024-12-16 15:59:10|||||||||4
1734364760000|2024-12-16 15:59:20|||||||||3
1734364770000|2024-12-16 15:59:30|||||||||4
1734364780000|2024-12-16 15:59:40|||||||||2
1734364790000|2024-12-16 15:59:50|||||||||5
1734364800000|2024-12-16 16:00:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|143
1734364810000|2024-12-16 16:00:10|||||||||3
1734364820000|2024-12-16 16:00:20|||||||||3
1734364830000|2024-12-16 16:00:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|29
1734364860000|2024-12-16 16:01:00|||||||||3
1734364890000|2024-12-16 16:01:30|||||||||12
1734364920000|2024-12-16 16:02:00|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|181
1734364930000|2024-12-16 16:02:10|||||||||25
1734364950000|2024-12-16 16:02:30|||||||||2
1734364960000|2024-12-16 16:02:40|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|58
1734364970000|2024-12-16 16:02:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|58
1734365000000|2024-12-16 16:03:20|||||||||1
1734365010000|2024-12-16 16:03:30|||||||||2
1734365030000|2024-12-16 16:03:50|||||||||2
1734365040000|2024-12-16 16:04:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|225
1734365050000|2024-12-16 16:04:10|||||||||4
1734365060000|2024-12-16 16:04:20|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|203
1734365070000|2024-12-16 16:04:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|11
1734365080000|2024-12-16 16:04:40|||||||||1
1734365090000|2024-12-16 16:04:50|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|230
1734365100000|2024-12-16 16:05:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|10
1734365110000|2024-12-16 16:05:10|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|25
1734365120000|2024-12-16 16:05:20|||||||||3
1734365130000|2024-12-16 16:05:30|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|9
1734365140000|2024-12-16 16:05:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|21
1734365150000|2024-12-16 16:05:50|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|40
1734365160000|2024-12-16 16:06:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|12
1734365170000|2024-12-16 16:06:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|71
1734365180000|2024-12-16 16:06:20||147.39||147.44||147.44||147.39|1
1734365190000|2024-12-16 16:06:30|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.39|3
1734365200000|2024-12-16 16:06:40||147.44||147.39||147.44||147.39|2
1734365210000|2024-12-16 16:06:50||147.44||147.44||147.44||147.39|0
1734365230000|2024-12-16 16:07:10|||||||||8
1734365240000|2024-12-16 16:07:20|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|148
1734365280000|2024-12-16 16:08:00|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|88
1734365290000|2024-12-16 16:08:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|5
1734365300000|2024-12-16 16:08:20|||||||||1
1734365320000|2024-12-16 16:08:40|||||||||8
1734365330000|2024-12-16 16:08:50|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|96
1734365340000|2024-12-16 16:09:00|||||||||7
1734365350000|2024-12-16 16:09:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|10
1734365360000|2024-12-16 16:09:20|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|6
1734365370000|2024-12-16 16:09:30|147.57||147.57||147.57||147.52||1
1734365380000|2024-12-16 16:09:40||147.49||147.49||147.49||147.49|1
1734365390000|2024-12-16 16:09:50|||||||||4
1734365400000|2024-12-16 16:10:00|||||||||1
1734365450000|2024-12-16 16:10:50|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|202
1734365460000|2024-12-16 16:11:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|94
1734365470000|2024-12-16 16:11:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|4
1734365480000|2024-12-16 16:11:20|||||||||1
1734365490000|2024-12-16 16:11:30|147.57|147.49|147.57|147.49|147.62|147.49|147.57|147.49|95
1734365500000|2024-12-16 16:11:40|147.62||147.57||147.62||147.57||0
1734365520000|2024-12-16 16:12:00|||||||||9
1734365540000|2024-12-16 16:12:20|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|66
1734365550000|2024-12-16 16:12:30|||||||||1
1734365560000|2024-12-16 16:12:40|||||||||1
1734365570000|2024-12-16 16:12:50|||||||||29
1734365610000|2024-12-16 16:13:30|||||||||206
1734365640000|2024-12-16 16:14:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|579
1734365650000|2024-12-16 16:14:10|||||||||180
1734365680000|2024-12-16 16:14:40|||||||||4
1734365720000|2024-12-16 16:15:20|||||||||1000
1734365740000|2024-12-16 16:15:40|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|304
1734365750000|2024-12-16 16:15:50|||||||||59
1734365760000|2024-12-16 16:16:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|129
1734365840000|2024-12-16 16:17:20|||||||||2
1734365850000|2024-12-16 16:17:30|||||||||3
1734365860000|2024-12-16 16:17:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|172
1734365870000|2024-12-16 16:17:50|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|93
1734365880000|2024-12-16 16:18:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|10
1734365900000|2024-12-16 16:18:20|||||||||295
1734365910000|2024-12-16 16:18:30|||||||||1
1734365950000|2024-12-16 16:19:10|||||||||47
1734365960000|2024-12-16 16:19:20|||||||||1
1734365970000|2024-12-16 16:19:30|||||||||1
1734365980000|2024-12-16 16:19:40|||||||||3
1734365990000|2024-12-16 16:19:50|||||||||1
1734366000000|2024-12-16 16:20:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|483
1734366010000|2024-12-16 16:20:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4
1734366030000|2024-12-16 16:20:30|147.57||147.52||147.57||147.52||40
1734366050000|2024-12-16 16:20:50|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.49|34
1734366060000|2024-12-16 16:21:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|37
1734366070000|2024-12-16 16:21:10|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|3
1734366090000|2024-12-16 16:21:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|13
1734366100000|2024-12-16 16:21:40|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|10
1734366110000|2024-12-16 16:21:50|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|19
1734366120000|2024-12-16 16:22:00|||||||||1
1734366130000|2024-12-16 16:22:10|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|4
1734366140000|2024-12-16 16:22:20|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|51
1734366150000|2024-12-16 16:22:30|||||||||1
1734366190000|2024-12-16 16:23:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|56
1734366200000|2024-12-16 16:23:20|||||||||2
1734366210000|2024-12-16 16:23:30|||||||||1
1734366230000|2024-12-16 16:23:50|||||||||1
1734366260000|2024-12-16 16:24:20|||||||||1
1734366270000|2024-12-16 16:24:30|||||||||1
1734366300000|2024-12-16 16:25:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|167
1734366310000|2024-12-16 16:25:10|||||||||2
1734366320000|2024-12-16 16:25:20|||||||||3
1734366330000|2024-12-16 16:25:30|||||||||105
1734366340000|2024-12-16 16:25:40|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|197
1734366370000|2024-12-16 16:26:10|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|52
1734366390000|2024-12-16 16:26:30|||||||||2
1734366410000|2024-12-16 16:26:50|||||||||2
1734366420000|2024-12-16 16:27:00|||||||||3
1734366440000|2024-12-16 16:27:20|||||||||17
1734366450000|2024-12-16 16:27:30|||||||||1
1734366460000|2024-12-16 16:27:40|||||||||1
1734366470000|2024-12-16 16:27:50|||||||||2
1734366480000|2024-12-16 16:28:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|410
1734366490000|2024-12-16 16:28:10|||||||||1
1734366510000|2024-12-16 16:28:30|||||||||2
1734366520000|2024-12-16 16:28:40|||||||||74
1734366530000|2024-12-16 16:28:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|92
1734366550000|2024-12-16 16:29:10|||||||||250
1734366560000|2024-12-16 16:29:20|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|694
1734366570000|2024-12-16 16:29:30|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|88
1734366580000|2024-12-16 16:29:40|||||||||16979
1734366590000|2024-12-16 16:29:50|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|1025
1734366600000|2024-12-16 16:30:00|||||||||8
1734366620000|2024-12-16 16:30:20|||||||||2
1734366630000|2024-12-16 16:30:30|||||||||4
1734366640000|2024-12-16 16:30:40|||||||||5000
1734366650000|2024-12-16 16:30:50|||||||||4
1734366660000|2024-12-16 16:31:00|||||||||3
1734366670000|2024-12-16 16:31:10|||||||||16
1734366690000|2024-12-16 16:31:30|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|554
1734366700000|2024-12-16 16:31:40|||||||||17
1734366710000|2024-12-16 16:31:50|||||||||59
1734366720000|2024-12-16 16:32:00|||||||||8
1734366730000|2024-12-16 16:32:10|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|76
1734366740000|2024-12-16 16:32:20|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|66
1734366750000|2024-12-16 16:32:30|||||||||8
1734366760000|2024-12-16 16:32:40|||||||||108
1734366770000|2024-12-16 16:32:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|307
1734366780000|2024-12-16 16:33:00|||||||||19
1734366790000|2024-12-16 16:33:10|||||||||4
1734366800000|2024-12-16 16:33:20|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|708
1734366810000|2024-12-16 16:33:30|||||||||88
1734366820000|2024-12-16 16:33:40|||||||||53
1734366830000|2024-12-16 16:33:50|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|1222
1734366840000|2024-12-16 16:34:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|157
1734366850000|2024-12-16 16:34:10||147.39||147.39||147.39||147.39|293
1734366860000|2024-12-16 16:34:20|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.44|32
1734366870000|2024-12-16 16:34:30|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|428
1734366880000|2024-12-16 16:34:40|||||||||284
1734366890000|2024-12-16 16:34:50|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|380
1734366900000|2024-12-16 16:35:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|61
1734366910000|2024-12-16 16:35:10|||||||||31
1734366920000|2024-12-16 16:35:20|||||||||17
1734366950000|2024-12-16 16:35:50|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|187
1734366960000|2024-12-16 16:36:00|||||||||4
1734366970000|2024-12-16 16:36:10|||||||||3
1734367000000|2024-12-16 16:36:40|||||||||31
1734367020000|2024-12-16 16:37:00|||||||||11
1734367030000|2024-12-16 16:37:10|||||||||21
1734367040000|2024-12-16 16:37:20|||||||||10
1734367050000|2024-12-16 16:37:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|561
1734367060000|2024-12-16 16:37:40|||||||||8
1734367090000|2024-12-16 16:38:10|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|251
1734367110000|2024-12-16 16:38:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|180
1734367120000|2024-12-16 16:38:40|||||||||34
1734367130000|2024-12-16 16:38:50|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|10
1734367140000|2024-12-16 16:39:00|||||||||3
1734367150000|2024-12-16 16:39:10|||||||||3
1734367210000|2024-12-16 16:40:10|||||||||470
1734367220000|2024-12-16 16:40:20|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|145
1734367230000|2024-12-16 16:40:30|||||||||22
1734367270000|2024-12-16 16:41:10|||||||||98
1734367280000|2024-12-16 16:41:20|||||||||1
1734367290000|2024-12-16 16:41:30|||||||||17
1734367300000|2024-12-16 16:41:40|||||||||27
1734367310000|2024-12-16 16:41:50|||||||||2
1734367320000|2024-12-16 16:42:00|||||||||75
1734367330000|2024-12-16 16:42:10|||||||||27
1734367340000|2024-12-16 16:42:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|182
1734367410000|2024-12-16 16:43:30|||||||||1
1734367420000|2024-12-16 16:43:40|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|248
1734367440000|2024-12-16 16:44:00|||||||||5016
1734367500000|2024-12-16 16:45:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|2
1734367510000|2024-12-16 16:45:10|||||||||200
1734367540000|2024-12-16 16:45:40|||||||||1
1734367550000|2024-12-16 16:45:50|||||||||1
1734367560000|2024-12-16 16:46:00|||||||||3435
1734367570000|2024-12-16 16:46:10|||||||||240
1734367580000|2024-12-16 16:46:20|||||||||179
1734367590000|2024-12-16 16:46:30|||||||||3
1734367600000|2024-12-16 16:46:40|||||||||2
1734367610000|2024-12-16 16:46:50|||||||||3
1734367620000|2024-12-16 16:47:00|||||||||2
1734367630000|2024-12-16 16:47:10|||||||||19862
1734367640000|2024-12-16 16:47:20|||||||||103
1734367650000|2024-12-16 16:47:30|||||||||103
1734367660000|2024-12-16 16:47:40|||||||||102
1734367670000|2024-12-16 16:47:50|||||||||153
1734367680000|2024-12-16 16:48:00|||||||||102
1734367690000|2024-12-16 16:48:10|||||||||1663
1734367700000|2024-12-16 16:48:20|||||||||103
1734367710000|2024-12-16 16:48:30|||||||||102
1734367720000|2024-12-16 16:48:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|9
1734367730000|2024-12-16 16:48:50|||||||||5
1734367740000|2024-12-16 16:49:00|||||||||2
1734367750000|2024-12-16 16:49:10|||||||||3
1734367760000|2024-12-16 16:49:20|||||||||2
1734367770000|2024-12-16 16:49:30|||||||||3
1734367780000|2024-12-16 16:49:40|||||||||3
1734367790000|2024-12-16 16:49:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|181
1734367800000|2024-12-16 16:50:00|||||||||2
1734367810000|2024-12-16 16:50:10|||||||||3
1734367820000|2024-12-16 16:50:20|||||||||3
1734367830000|2024-12-16 16:50:30|||||||||2
1734367840000|2024-12-16 16:50:40|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|3
1734367850000|2024-12-16 16:50:50|||||||||411
1734367860000|2024-12-16 16:51:00|||||||||3
1734367870000|2024-12-16 16:51:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|119
1734367880000|2024-12-16 16:51:20|147.92||147.92||147.92||147.92||22
1734367890000|2024-12-16 16:51:30|147.87||147.87||147.87||147.87||3
1734367900000|2024-12-16 16:51:40|||||||||2
1734367910000|2024-12-16 16:51:50|||||||||3
1734367920000|2024-12-16 16:52:00|||||||||3
1734367930000|2024-12-16 16:52:10|||||||||2
1734367940000|2024-12-16 16:52:20|||||||||3
1734367950000|2024-12-16 16:52:30|||||||||2
1734367960000|2024-12-16 16:52:40|||||||||3
1734367970000|2024-12-16 16:52:50|147.92|147.84|147.92|147.84|147.92|147.84|147.92|147.84|29
1734367980000|2024-12-16 16:53:00|||||||||2
1734367990000|2024-12-16 16:53:10|||||||||3
1734368000000|2024-12-16 16:53:20|||||||||2
1734368010000|2024-12-16 16:53:30|||||||||3
1734368020000|2024-12-16 16:53:40|||||||||1002
1734368030000|2024-12-16 16:53:50|||||||||3
1734368040000|2024-12-16 16:54:00|||||||||2
1734368050000|2024-12-16 16:54:10|||||||||4
1734368060000|2024-12-16 16:54:20|||||||||28
1734368070000|2024-12-16 16:54:30|||||||||3
1734368080000|2024-12-16 16:54:40|||||||||3
1734368090000|2024-12-16 16:54:50|||||||||2
1734368100000|2024-12-16 16:55:00|||||||||174
1734368110000|2024-12-16 16:55:10|||||||||2
1734368120000|2024-12-16 16:55:20|||||||||3
1734368130000|2024-12-16 16:55:30|||||||||2
1734368140000|2024-12-16 16:55:40|||||||||3
1734368150000|2024-12-16 16:55:50|||||||||2
1734368160000|2024-12-16 16:56:00|||||||||3
1734368170000|2024-12-16 16:56:10|||||||||3
1734368180000|2024-12-16 16:56:20|||||||||2
1734368190000|2024-12-16 16:56:30|||||||||3
1734368200000|2024-12-16 16:56:40|||||||||2
1734368210000|2024-12-16 16:56:50|||||||||87
1734368220000|2024-12-16 16:57:00|147.87|147.79|147.87|147.74|147.87|147.79|147.87|147.74|97
1734368230000|2024-12-16 16:57:10|147.82||147.87||147.87||147.82||78
1734368240000|2024-12-16 16:57:20|147.82||147.82||147.82||147.82||7
1734368250000|2024-12-16 16:57:30|||||||||3
1734368260000|2024-12-16 16:57:40|||||||||2
1734368270000|2024-12-16 16:57:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|44
1734368280000|2024-12-16 16:58:00|||||||||27
1734368290000|2024-12-16 16:58:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|14
1734368300000|2024-12-16 16:58:20|||||||||2
1734368310000|2024-12-16 16:58:30|||||||||25
1734368320000|2024-12-16 16:58:40|||||||||2
1734368330000|2024-12-16 16:58:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|33
1734368340000|2024-12-16 16:59:00||147.74||147.79||147.79||147.74|2
1734368350000|2024-12-16 16:59:10|||||||||2
1734368360000|2024-12-16 16:59:20|||||||||3
1734368370000|2024-12-16 16:59:30|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|4
1734368380000|2024-12-16 16:59:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|38
1734368390000|2024-12-16 16:59:50||147.74||147.79||147.79||147.74|2
1734368400000|2024-12-16 17:00:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|2
1734368490000|2024-12-16 17:01:30|||||||||902
1734368590000|2024-12-16 17:03:10|147.87||147.82||147.87||147.82||67
1734368610000|2024-12-16 17:03:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|113
1734368620000|2024-12-16 17:03:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|188
1734368640000|2024-12-16 17:04:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|256
1734368720000|2024-12-16 17:05:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|76
1734368750000|2024-12-16 17:05:50|||||||||1
1734368790000|2024-12-16 17:06:30|||||||||3
1734368810000|2024-12-16 17:06:50|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|93
1734368820000|2024-12-16 17:07:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|62
1734368840000|2024-12-16 17:07:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|15
1734368910000|2024-12-16 17:08:30|||||||||11
1734368930000|2024-12-16 17:08:50|||||||||3
1734369020000|2024-12-16 17:10:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|85
1734369060000|2024-12-16 17:11:00|||||||||800
1734369180000|2024-12-16 17:13:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.74|74
1734369220000|2024-12-16 17:13:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|1
1734369300000|2024-12-16 17:15:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|2
1734369410000|2024-12-16 17:16:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|46
1734369430000|2024-12-16 17:17:10|147.87||147.82||147.87||147.82||1
1734369460000|2024-12-16 17:17:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|12
1734369470000|2024-12-16 17:17:50|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|6
1734369480000|2024-12-16 17:18:00|147.82||147.82||147.82||147.82||0
1734369570000|2024-12-16 17:19:30||147.69||147.69||147.69||147.69|31
1734369580000|2024-12-16 17:19:40|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|8
1734369620000|2024-12-16 17:20:20|||||||||9
1734369780000|2024-12-16 17:23:00|||||||||7
1734369830000|2024-12-16 17:23:50|||||||||46
1734369890000|2024-12-16 17:24:50|||||||||8
1734370040000|2024-12-16 17:27:20|||||||||9
1734370100000|2024-12-16 17:28:20|||||||||48
1734370180000|2024-12-16 17:29:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|57
1734370300000|2024-12-16 17:31:40||147.74||147.79||147.79||147.74|55
1734370320000|2024-12-16 17:32:00|||||||||1
1734370330000|2024-12-16 17:32:10|147.82|147.74|147.87|147.74|147.87|147.74|147.82|147.74|9
1734370350000|2024-12-16 17:32:30||147.79||147.79||147.79||147.79|0
1734370360000|2024-12-16 17:32:40|||||||||201
1734370420000|2024-12-16 17:33:40|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|21
1734370430000|2024-12-16 17:33:50|147.87||147.87||147.87||147.82||0
1734370440000|2024-12-16 17:34:00|147.82||147.82||147.87||147.82||0
1734370610000|2024-12-16 17:36:50|||||||||100
1734370620000|2024-12-16 17:37:00|||||||||100
1734370630000|2024-12-16 17:37:10|||||||||110
1734370760000|2024-12-16 17:39:20|||||||||6
1734370780000|2024-12-16 17:39:40|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|26
1734370800000|2024-12-16 17:40:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|3
1734370810000|2024-12-16 17:40:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|5
1734370990000|2024-12-16 17:43:10|||||||||8
1734371120000|2024-12-16 17:45:20|||||||||10
1734371170000|2024-12-16 17:46:10||147.74||147.74||147.74||147.74|21
1734371180000|2024-12-16 17:46:20||147.79||147.79||147.79||147.79|0
1734371220000|2024-12-16 17:47:00|||||||||4
1734371230000|2024-12-16 17:47:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|9
1734371260000|2024-12-16 17:47:40|||||||||5
1734371280000|2024-12-16 17:48:00|147.87||147.82||147.87||147.82||0
1734371290000|2024-12-16 17:48:10|||||||||7
1734371410000|2024-12-16 17:50:10|||||||||7
1734371530000|2024-12-16 17:52:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|724
1734371620000|2024-12-16 17:53:40|||||||||8
1734371640000|2024-12-16 17:54:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|20
1734371700000|2024-12-16 17:55:00|||||||||1
1734371740000|2024-12-16 17:55:40|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|2
1734371750000|2024-12-16 17:55:50|147.82||147.82||147.82||147.82||2
1734371760000|2024-12-16 17:56:00|147.77||147.77||147.82||147.77||0
1734371870000|2024-12-16 17:57:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|5
1734372010000|2024-12-16 18:00:10|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|9
1734372020000|2024-12-16 18:00:20|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|57
1734372090000|2024-12-16 18:01:30|||||||||8
1734372100000|2024-12-16 18:01:40|||||||||15
1734372160000|2024-12-16 18:02:40|||||||||7
1734372210000|2024-12-16 18:03:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|40
1734372230000|2024-12-16 18:03:50|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|46
1734372270000|2024-12-16 18:04:30|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|25
1734372300000|2024-12-16 18:05:00||147.74||147.74||147.74||147.74|17
1734372330000|2024-12-16 18:05:30||147.79||147.79||147.79||147.79|0
1734372340000|2024-12-16 18:05:40||147.74||147.74||147.74||147.74|1
1734372370000|2024-12-16 18:06:10|147.82||147.82||147.82||147.82||0
1734372400000|2024-12-16 18:06:40|147.87||147.87||147.87||147.87||4
1734372410000|2024-12-16 18:06:50|147.82||147.82||147.82||147.82||0
1734372470000|2024-12-16 18:07:50|||||||||21
1734372530000|2024-12-16 18:08:50|147.87||147.87||147.87||147.87||2
1734372570000|2024-12-16 18:09:30||147.79||147.79||147.79||147.79|0
1734372610000|2024-12-16 18:10:10|||||||||19
1734372660000|2024-12-16 18:11:00||147.74||147.74||147.74||147.74|15
1734372690000|2024-12-16 18:11:30|147.82||147.82||147.82||147.82||0
1734372790000|2024-12-16 18:13:10|||||||||18
1734372810000|2024-12-16 18:13:30||147.69||147.69||147.69||147.69|50
1734372830000|2024-12-16 18:13:50|147.77||147.77||147.77||147.77||0
1734372910000|2024-12-16 18:15:10|||||||||121
1734372920000|2024-12-16 18:15:20|||||||||30
1734372980000|2024-12-16 18:16:20|||||||||44
1734373080000|2024-12-16 18:18:00|147.82||147.82||147.82||147.82||48
1734373090000|2024-12-16 18:18:10||147.74||147.74||147.74||147.74|36
1734373210000|2024-12-16 18:20:10|||||||||8
1734373320000|2024-12-16 18:22:00|||||||||5
1734373370000|2024-12-16 18:22:50|||||||||4
1734373420000|2024-12-16 18:23:40|||||||||5
1734373430000|2024-12-16 18:23:50||147.69||147.69||147.69||147.69|18
1734373450000|2024-12-16 18:24:10||147.74||147.74||147.74||147.74|0
1734373480000|2024-12-16 18:24:40|||||||||5
1734373550000|2024-12-16 18:25:50||147.69||147.74||147.74||147.69|24
1734373640000|2024-12-16 18:27:20|||||||||3
1734373680000|2024-12-16 18:28:00|||||||||3
1734373690000|2024-12-16 18:28:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|1054
1734373720000|2024-12-16 18:28:40|147.82||147.82||147.82||147.82||11
1734373760000|2024-12-16 18:29:20|147.77||147.82||147.82||147.77||1
1734373770000|2024-12-16 18:29:30||147.74||147.74||147.74||147.74|0
1734373790000|2024-12-16 18:29:50|||||||||2
1734373830000|2024-12-16 18:30:30|||||||||2
1734373840000|2024-12-16 18:30:40|||||||||1
1734373860000|2024-12-16 18:31:00|||||||||1
1734373880000|2024-12-16 18:31:20|||||||||1
1734373900000|2024-12-16 18:31:40|||||||||26
1734373910000|2024-12-16 18:31:50|||||||||2
1734373990000|2024-12-16 18:33:10|||||||||1
1734374060000|2024-12-16 18:34:20|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|27
1734374070000|2024-12-16 18:34:30|147.82||147.82||147.82||147.82||31
1734374110000|2024-12-16 18:35:10|147.77||147.77||147.77||147.77||0
1734374260000|2024-12-16 18:37:40|147.82||147.82||147.82||147.82||31
1734374310000|2024-12-16 18:38:30|147.77||147.77||147.77||147.77||0
1734374340000|2024-12-16 18:39:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|4
1734374610000|2024-12-16 18:43:30|||||||||60
1734374840000|2024-12-16 18:47:20|||||||||11
1734374870000|2024-12-16 18:47:50|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|21
1734374880000|2024-12-16 18:48:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|75
1734375120000|2024-12-16 18:52:00||147.69||147.69||147.69||147.69|0
1734375240000|2024-12-16 18:54:00||147.74||147.74||147.74||147.74|0
1734375420000|2024-12-16 18:57:00||147.69||147.69||147.69||147.69|1
1734375450000|2024-12-16 18:57:30|147.77||147.77||147.77||147.77||0
1734375460000|2024-12-16 18:57:40|147.82||147.82||147.82||147.82||15
1734375570000|2024-12-16 18:59:30|147.77||147.77||147.77||147.77||0
1734375860000|2024-12-16 19:04:20|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|10
1734376030000|2024-12-16 19:07:10|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|38
1734376260000|2024-12-16 19:11:00||147.64||147.64||147.64||147.64|3
1734376280000|2024-12-16 19:11:20||147.69||147.69||147.69||147.69|0
1734376400000|2024-12-16 19:13:20||147.64||147.64||147.64||147.64|0
1734376430000|2024-12-16 19:13:50||147.69||147.69||147.69||147.69|0
1734376500000|2024-12-16 19:15:00|||||||||1000
1734376520000|2024-12-16 19:15:20||147.64||147.64||147.64||147.64|0
1734376590000|2024-12-16 19:16:30||147.69||147.69||147.69||147.69|0
1734376630000|2024-12-16 19:17:10||147.64||147.64||147.64||147.64|0
1734376650000|2024-12-16 19:17:30|147.72||147.72||147.72||147.72||0
1734377020000|2024-12-16 19:23:40|147.77||147.77||147.77||147.77||49
1734377030000|2024-12-16 19:23:50|147.72||147.72||147.72||147.72||0
1734377260000|2024-12-16 19:27:40|||||||||6
1734377430000|2024-12-16 19:30:30|||||||||8
1734377450000|2024-12-16 19:30:50|||||||||9
1734377660000|2024-12-16 19:34:20||147.59||147.59||147.59||147.59|18
1734377700000|2024-12-16 19:35:00||147.64||147.64||147.64||147.64|0
1734377850000|2024-12-16 19:37:30|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|83
1734377860000|2024-12-16 19:37:40|||||||||2
1734377890000|2024-12-16 19:38:10|147.72||147.72||147.72||147.72||2
1734377960000|2024-12-16 19:39:20||147.64||147.64||147.64||147.64|0
1734378400000|2024-12-16 19:46:40|147.77||147.77||147.77||147.77||91
1734378480000|2024-12-16 19:48:00|147.72||147.72||147.72||147.72||0
1734378490000|2024-12-16 19:48:10|147.77||147.77||147.77||147.77||0
1734378510000|2024-12-16 19:48:30|||||||||2
1734378550000|2024-12-16 19:49:10|147.72||147.72||147.72||147.72||0
1734378620000|2024-12-16 19:50:20|147.77||147.77||147.77||147.77||1
1734378660000|2024-12-16 19:51:00|147.72||147.77||147.77||147.72||50
1734378670000|2024-12-16 19:51:10|147.72||147.77||147.77||147.72||0
1734378680000|2024-12-16 19:51:20|147.72||147.77||147.77||147.72||0
1734378700000|2024-12-16 19:51:40|147.72||147.72||147.72||147.72||0
1734378720000|2024-12-16 19:52:00|147.77||147.72||147.77||147.72||0
1734378820000|2024-12-16 19:53:40|147.77||147.77||147.77||147.77||1
1734378840000|2024-12-16 19:54:00||147.69||147.69||147.69||147.69|0
1734378970000|2024-12-16 19:56:10|147.82||147.82||147.82||147.82||4
1734379200000|2024-12-16 20:00:00|147.77||147.77||147.77||147.77||0
1734379270000|2024-12-16 20:01:10|147.82||147.82||147.82||147.82||2
1734379560000|2024-12-16 20:06:00|147.77||147.77||147.77||147.77||115
1734379650000|2024-12-16 20:07:30|147.82||147.77||147.82||147.77||2
1734379720000|2024-12-16 20:08:40|147.82||147.82||147.82||147.82||0
1734379730000|2024-12-16 20:08:50|147.77||147.77||147.77||147.77||0
1734379750000|2024-12-16 20:09:10|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|0
1734380280000|2024-12-16 20:18:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|5
1734380590000|2024-12-16 20:23:10|||||||||234
1734380750000|2024-12-16 20:25:50|||||||||36
1734380820000|2024-12-16 20:27:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|19
1734381000000|2024-12-16 20:30:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|15
1734381060000|2024-12-16 20:31:00|||||||||100
1734381160000|2024-12-16 20:32:40|147.82||147.77||147.82||147.77||100
1734381410000|2024-12-16 20:36:50|||||||||1000
1734381430000|2024-12-16 20:37:10|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|36
1734381570000|2024-12-16 20:39:30||147.59||147.59||147.59||147.59|1
1734381590000|2024-12-16 20:39:50|147.67||147.67||147.67||147.67||355
1734381600000|2024-12-16 20:40:00|147.62|147.54|147.67|147.54|147.67|147.54|147.62|147.54|119
1734381610000|2024-12-16 20:40:10|147.62||147.62||147.67||147.62||0
1734381900000|2024-12-16 20:45:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|6
1734381980000|2024-12-16 20:46:20|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|52
1734382050000|2024-12-16 20:47:30|147.57|147.49|147.57|147.44|147.57|147.49|147.57|147.44|20
1734382100000|2024-12-16 20:48:20||147.49||147.49||147.49||147.49|20
1734382210000|2024-12-16 20:50:10||147.44||147.44||147.44||147.44|19
1734382230000|2024-12-16 20:50:30||147.49||147.44||147.49||147.44|14
1734382240000|2024-12-16 20:50:40||147.49||147.44||147.49||147.44|0
1734382250000|2024-12-16 20:50:50||147.49||147.49||147.49||147.49|0
1734382260000|2024-12-16 20:51:00|147.62||147.62||147.62||147.62||16
1734382280000|2024-12-16 20:51:20|147.57||147.57||147.57||147.57||0
1734382400000|2024-12-16 20:53:20|||||||||53
1734382430000|2024-12-16 20:53:50|||||||||1
1734382440000|2024-12-16 20:54:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.49|2
1734382570000|2024-12-16 20:56:10|||||||||2
1734382580000|2024-12-16 20:56:20|||||||||2
1734382590000|2024-12-16 20:56:30||147.49||147.49||147.49||147.49|12
1734382610000|2024-12-16 20:56:50|147.57||147.57||147.57||147.57||0
1734382640000|2024-12-16 20:57:20|147.62||147.62||147.62||147.62||0
1734382650000|2024-12-16 20:57:30|147.57||147.57||147.57||147.57||1000
1734382660000|2024-12-16 20:57:40|||||||||21
1734382680000|2024-12-16 20:58:00|||||||||37
1734382710000|2024-12-16 20:58:30|147.62||147.57||147.62||147.57||0
1734382730000|2024-12-16 20:58:50|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|601
1734382740000|2024-12-16 20:59:00|147.57||147.57||147.57||147.52||1
1734382750000|2024-12-16 20:59:10|147.52||147.57||147.57||147.52||17
1734382760000|2024-12-16 20:59:20|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|73
1734382780000|2024-12-16 20:59:40|||||||||67
1734418800000|2024-12-17 07:00:00|147.44|147.37|147.02|146.94|147.44|147.37|147.02|146.94|26
1734418810000|2024-12-17 07:00:10||146.89||146.94||146.94||146.89|94
1734418820000|2024-12-17 07:00:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|16
1734418860000|2024-12-17 07:01:00|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.89|44
1734418880000|2024-12-17 07:01:20|147.02||147.02||147.02||147.02||0
1734418890000|2024-12-17 07:01:30||146.89||146.89||146.94||146.89|0
1734418900000|2024-12-17 07:01:40||146.94||146.94||146.94||146.89|0
1734418910000|2024-12-17 07:01:50|147.07||147.07||147.07||147.07||0
1734418920000|2024-12-17 07:02:00||146.99||146.99||146.99||146.94|0
1734419110000|2024-12-17 07:05:10|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|99
1734419120000|2024-12-17 07:05:20|147.17||147.17||147.17||147.17||2
1734419130000|2024-12-17 07:05:30||147.09||147.09||147.09||147.04|0
1734419150000|2024-12-17 07:05:50|147.22||147.22||147.22||147.22||0
1734419190000|2024-12-17 07:06:30||147.14||147.09||147.14||147.09|2
1734419220000|2024-12-17 07:07:00|147.17|147.04|147.17|147.04|147.17|147.04|147.17|147.04|3
1734419290000|2024-12-17 07:08:10|147.12||147.17||147.17||147.12||0
1734419410000|2024-12-17 07:10:10|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|0
1734419480000|2024-12-17 07:11:20|147.07||147.07||147.07||147.07||0
1734419500000|2024-12-17 07:11:40||146.94||146.94||146.94||146.94|2
1734419520000|2024-12-17 07:12:00|147.02||147.07||147.07||147.02||0
1734419570000|2024-12-17 07:12:50|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|0
1734419590000|2024-12-17 07:13:10||147.04||146.99||147.04||146.99|0
1734419630000|2024-12-17 07:13:50|147.07||147.07||147.07||147.07||0
1734419640000|2024-12-17 07:14:00|147.12||147.12||147.12||147.12||4
1734419770000|2024-12-17 07:16:10|147.07||147.07||147.07||147.07||0
1734419780000|2024-12-17 07:16:20||146.94||146.94||146.94||146.94|0
1734419800000|2024-12-17 07:16:40|147.02||147.02||147.02||147.02||25
1734419810000|2024-12-17 07:16:50||146.89||146.89||146.89||146.89|0
1734419830000|2024-12-17 07:17:10||146.94||146.94||146.94||146.94|0
1734419840000|2024-12-17 07:17:20|147.07||147.07||147.07||147.07||0
1734419970000|2024-12-17 07:19:30|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|0
1734420000000|2024-12-17 07:20:00||147.04||147.04||147.04||147.04|0
1734420050000|2024-12-17 07:20:50||146.99||147.04||147.04||146.99|0
1734420120000|2024-12-17 07:22:00||146.99||146.99||146.99||146.99|5
1734420150000|2024-12-17 07:22:30|147.07||147.07||147.07||147.07||0
1734420160000|2024-12-17 07:22:40|147.12||147.07||147.12||147.07||2
1734420170000|2024-12-17 07:22:50|||||||||2
1734420180000|2024-12-17 07:23:00||146.94||146.94||146.99||146.94|0
1734420190000|2024-12-17 07:23:10||146.99||146.94||146.99||146.94|0
1734420210000|2024-12-17 07:23:30||146.99||146.99||146.99||146.99|0
1734420240000|2024-12-17 07:24:00|147.12||147.12||147.12||147.12||0
1734420310000|2024-12-17 07:25:10|147.07||147.12||147.12||147.07||0
1734420400000|2024-12-17 07:26:40|147.07||147.12||147.12||147.07||0
1734420530000|2024-12-17 07:28:50||147.04||147.04||147.04||147.04|0
1734420570000|2024-12-17 07:29:30|147.17||147.17||147.17||147.17||0
1734420580000|2024-12-17 07:29:40|147.12|146.99|147.12|146.99|147.12|146.99|147.12|146.99|61
1734420590000|2024-12-17 07:29:50|147.07||147.07||147.07||147.07||65
1734420600000|2024-12-17 07:30:00|147.12||147.12||147.12||147.12||7
1734420610000|2024-12-17 07:30:10|147.07||147.12||147.12||147.07||1
1734420620000|2024-12-17 07:30:20|147.07|146.94|147.02|146.94|147.07|146.94|147.02|146.94|41
1734420650000|2024-12-17 07:30:50|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|22
1734420660000|2024-12-17 07:31:00|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|6
1734420670000|2024-12-17 07:31:10|146.97||147.02||147.02||146.97||0
1734420680000|2024-12-17 07:31:20|146.97||146.97||146.97||146.97||0
1734420730000|2024-12-17 07:32:10|||||||||1
1734420750000|2024-12-17 07:32:30|||||||||2
1734420760000|2024-12-17 07:32:40|||||||||1
1734420780000|2024-12-17 07:33:00|||||||||2
1734420790000|2024-12-17 07:33:10||146.84||146.84||146.84||146.84|2
1734420810000|2024-12-17 07:33:30|146.92||146.92||146.92||146.92||139
1734420830000|2024-12-17 07:33:50|||||||||10
1734420850000|2024-12-17 07:34:10|||||||||2
1734420860000|2024-12-17 07:34:20||146.79||146.79||146.79||146.79|2
1734420880000|2024-12-17 07:34:40|146.87||146.87||146.87||146.87||2
1734420890000|2024-12-17 07:34:50|||||||||2
1734420900000|2024-12-17 07:35:00|||||||||1
1734420920000|2024-12-17 07:35:20|||||||||2
1734420930000|2024-12-17 07:35:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|29
1734420950000|2024-12-17 07:35:50|||||||||1
1734421000000|2024-12-17 07:36:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|10
1734421010000|2024-12-17 07:36:50|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|218
1734421030000|2024-12-17 07:37:10|147.02||147.02||147.02||147.02||0
1734421050000|2024-12-17 07:37:30|147.07||147.07||147.07||147.07||0
1734421090000|2024-12-17 07:38:10||146.99||146.94||146.99||146.94|0
1734421110000|2024-12-17 07:38:30||146.99||146.99||146.99||146.99|0
1734421140000|2024-12-17 07:39:00||146.94||146.94||146.94||146.94|0
1734421160000|2024-12-17 07:39:20||146.99||146.99||146.99||146.99|0
1734421170000|2024-12-17 07:39:30||146.94||146.94||146.94||146.94|0
1734421250000|2024-12-17 07:40:50|||||||||1
1734421270000|2024-12-17 07:41:10|||||||||1
1734421280000|2024-12-17 07:41:20|||||||||1
1734421290000|2024-12-17 07:41:30|||||||||1
1734421300000|2024-12-17 07:41:40|||||||||1
1734421320000|2024-12-17 07:42:00|||||||||2
1734421330000|2024-12-17 07:42:10|||||||||2
1734421340000|2024-12-17 07:42:20||146.99||146.94||146.99||146.94|2
1734421350000|2024-12-17 07:42:30|||||||||2
1734421370000|2024-12-17 07:42:50|||||||||2
1734421380000|2024-12-17 07:43:00|||||||||2
1734421390000|2024-12-17 07:43:10|||||||||2
1734421400000|2024-12-17 07:43:20|||||||||2
1734421410000|2024-12-17 07:43:30|147.02||147.02||147.02||147.02||2
1734421420000|2024-12-17 07:43:40|147.07||147.07||147.07||147.07||2
1734421540000|2024-12-17 07:45:40||146.99||146.94||146.99||146.94|10
1734421570000|2024-12-17 07:46:10|147.02||147.02||147.07||147.02||7
1734421580000|2024-12-17 07:46:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|0
1734421610000|2024-12-17 07:46:50||146.94||146.94||146.94||146.94|5
1734421620000|2024-12-17 07:47:00|147.02|146.89|147.02|146.89|147.02|146.89|147.02|146.89|0
1734421630000|2024-12-17 07:47:10|146.97||147.02||147.02||146.97||0
1734421660000|2024-12-17 07:47:40||146.94||146.94||146.94||146.94|0
1734421670000|2024-12-17 07:47:50||146.89||146.89||146.89||146.89|0
1734421730000|2024-12-17 07:48:50||146.94||146.94||146.94||146.94|0
1734421750000|2024-12-17 07:49:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|5
1734421790000|2024-12-17 07:49:50|||||||||3
1734421800000|2024-12-17 07:50:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|8
1734421880000|2024-12-17 07:51:20|||||||||2
1734421900000|2024-12-17 07:51:40|||||||||2
1734421950000|2024-12-17 07:52:30|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|32
1734421960000|2024-12-17 07:52:40|||||||||1
1734422040000|2024-12-17 07:54:00|146.97|146.89|147.02|146.89|147.02|146.89|146.97|146.89|2
1734422050000|2024-12-17 07:54:10|146.97||147.02||147.02||146.97||2
1734422060000|2024-12-17 07:54:20|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|0
1734422120000|2024-12-17 07:55:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|12
1734422130000|2024-12-17 07:55:30|147.02||146.97||147.02||146.97||0
1734422160000|2024-12-17 07:56:00|147.02||147.02||147.02||147.02||0
1734422200000|2024-12-17 07:56:40|146.97||146.97||146.97||146.97||0
1734422210000|2024-12-17 07:56:50|||||||||60
1734422220000|2024-12-17 07:57:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|35
1734422240000|2024-12-17 07:57:20||146.89||146.89||146.89||146.89|2
1734422250000|2024-12-17 07:57:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|6
1734422270000|2024-12-17 07:57:50||146.89||146.89||146.89||146.89|0
1734422310000|2024-12-17 07:58:30|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.94|3
1734422320000|2024-12-17 07:58:40|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|43
1734422330000|2024-12-17 07:58:50|||||||||3
1734422380000|2024-12-17 07:59:40|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|65
1734422390000|2024-12-17 07:59:50|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|105
1734422400000|2024-12-17 08:00:00|147.12|146.99|147.12|147.04|147.17|147.09|147.12|146.99|227
1734422410000|2024-12-17 08:00:10|147.07|146.99|147.17|147.09|147.17|147.09|147.07|146.99|128
1734422420000|2024-12-17 08:00:20|147.22|147.04|147.27|147.19|147.27|147.19|147.22|147.04|173
1734422430000|2024-12-17 08:00:30|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|273
1734422440000|2024-12-17 08:00:40|147.22||147.22||147.27||147.22||25
1734422450000|2024-12-17 08:00:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|59
1734422460000|2024-12-17 08:01:00|147.17|147.09|147.22|147.09|147.22|147.09|147.17|147.04|41
1734422470000|2024-12-17 08:01:10|147.27|147.14|147.22|147.14|147.27|147.19|147.22|147.09|1
1734422480000|2024-12-17 08:01:20|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|2
1734422490000|2024-12-17 08:01:30|147.27||147.27||147.32||147.27||4
1734422500000|2024-12-17 08:01:40|||||||||3
1734422520000|2024-12-17 08:02:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|21
1734422530000|2024-12-17 08:02:10|147.32|147.24|147.32|147.19|147.32|147.24|147.27|147.19|164
1734422540000|2024-12-17 08:02:20|147.27|147.24|147.32|147.19|147.32|147.24|147.27|147.19|0
1734422550000|2024-12-17 08:02:30|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.19|6
1734422560000|2024-12-17 08:02:40|147.37||147.32||147.37||147.32||3
1734422570000|2024-12-17 08:02:50||147.19||147.19||147.19||147.19|9
1734422580000|2024-12-17 08:03:00|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|28
1734422590000|2024-12-17 08:03:10|147.37||147.32||147.37||147.32||14
1734422600000|2024-12-17 08:03:20||147.19||147.19||147.19||147.19|93
1734422610000|2024-12-17 08:03:30||147.24||147.24||147.24||147.19|31
1734422620000|2024-12-17 08:03:40||147.19||147.19||147.19||147.19|7
1734422630000|2024-12-17 08:03:50|147.27||147.32||147.32||147.27||12
1734422640000|2024-12-17 08:04:00||147.24||147.19||147.24||147.19|15
1734422650000|2024-12-17 08:04:10|147.27||147.27||147.32||147.27||14
1734422660000|2024-12-17 08:04:20|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|47
1734422670000|2024-12-17 08:04:30|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|5
1734422680000|2024-12-17 08:04:40|147.12|147.04|147.12|147.04|147.17|147.04|147.07|146.99|24
1734422690000|2024-12-17 08:04:50|147.07|146.99|147.12|146.99|147.12|146.99|147.07|146.99|19
1734422700000|2024-12-17 08:05:00|147.07||147.07||147.12||147.07||1
1734422710000|2024-12-17 08:05:10|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|6
1734422720000|2024-12-17 08:05:20|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|1
1734422730000|2024-12-17 08:05:30|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|0
1734422740000|2024-12-17 08:05:40|||||||||8
1734422750000|2024-12-17 08:05:50|||||||||19
1734422760000|2024-12-17 08:06:00|||||||||18
1734422770000|2024-12-17 08:06:10|||||||||1
1734422780000|2024-12-17 08:06:20|||||||||127
1734422800000|2024-12-17 08:06:40|||||||||116
1734422810000|2024-12-17 08:06:50|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|106
1734422820000|2024-12-17 08:07:00|||||||||6
1734422830000|2024-12-17 08:07:10|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|18
1734422840000|2024-12-17 08:07:20|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|98
1734422850000|2024-12-17 08:07:30|||||||||1
1734422870000|2024-12-17 08:07:50|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|21
1734422890000|2024-12-17 08:08:10|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|69
1734422900000|2024-12-17 08:08:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|3
1734422910000|2024-12-17 08:08:30|147.07|146.89|147.02|146.94|147.07|146.94|147.02|146.89|39
1734422920000|2024-12-17 08:08:40|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|1
1734422930000|2024-12-17 08:08:50|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|12
1734422950000|2024-12-17 08:09:10|||||||||26
1734422960000|2024-12-17 08:09:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|52
1734422970000|2024-12-17 08:09:30|147.02|146.84|146.97|146.84|147.02|146.89|146.97|146.84|8
1734422980000|2024-12-17 08:09:40||146.89||146.89||146.89||146.84|2
1734422990000|2024-12-17 08:09:50|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|2
1734423000000|2024-12-17 08:10:00||146.94||146.94||146.94||146.94|2
1734423010000|2024-12-17 08:10:10|147.07|146.89|147.07|146.94|147.07|146.99|147.07|146.89|11
1734423020000|2024-12-17 08:10:20|147.02|146.89|147.02|146.94|147.02|146.94|147.02|146.89|4
1734423030000|2024-12-17 08:10:30|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|15
1734423040000|2024-12-17 08:10:40||146.94||146.94||146.94||146.94|4
1734423050000|2024-12-17 08:10:50||146.99||146.99||146.99||146.94|2
1734423060000|2024-12-17 08:11:00|||||||||8
1734423070000|2024-12-17 08:11:10||146.94||146.99||146.99||146.94|2
1734423080000|2024-12-17 08:11:20|||||||||6
1734423090000|2024-12-17 08:11:30|147.12||147.07||147.12||147.07||2
1734423100000|2024-12-17 08:11:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|18
1734423110000|2024-12-17 08:11:50|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|60
1734423120000|2024-12-17 08:12:00|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|5
1734423130000|2024-12-17 08:12:10|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|16
1734423140000|2024-12-17 08:12:20|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|6346
1734423150000|2024-12-17 08:12:30|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|2226
1734423160000|2024-12-17 08:12:40||147.04||147.04||147.04||147.04|5
1734423170000|2024-12-17 08:12:50|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.04|25
1734423180000|2024-12-17 08:13:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|9
1734423190000|2024-12-17 08:13:10||147.09||147.14||147.14||147.09|11
1734423200000|2024-12-17 08:13:20|||||||||14
1734423210000|2024-12-17 08:13:30|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|95
1734423220000|2024-12-17 08:13:40|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|19
1734423230000|2024-12-17 08:13:50||147.04||147.09||147.09||147.04|5
1734423240000|2024-12-17 08:14:00|147.22|147.14|147.22|147.09|147.22|147.14|147.17|147.09|70
1734423250000|2024-12-17 08:14:10||147.14||147.14||147.14||147.14|4
1734423260000|2024-12-17 08:14:20|||||||||3
1734423270000|2024-12-17 08:14:30|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|23
1734423280000|2024-12-17 08:14:40||147.09||147.14||147.14||147.09|4
1734423290000|2024-12-17 08:14:50||147.09||147.14||147.14||147.09|1565
1734423300000|2024-12-17 08:15:00|147.27|147.19|147.27|147.14|147.27|147.19|147.22|147.14|26
1734423310000|2024-12-17 08:15:10|147.22|147.19|147.27|147.14|147.27|147.19|147.22|147.14|12
1734423320000|2024-12-17 08:15:20||147.19||147.19||147.19||147.19|5
1734423330000|2024-12-17 08:15:30|||||||||5003
1734423340000|2024-12-17 08:15:40|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.19|55
1734423350000|2024-12-17 08:15:50|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|29
1734423360000|2024-12-17 08:16:00|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|92
1734423370000|2024-12-17 08:16:10|147.32||147.27||147.32||147.27||48
1734423380000|2024-12-17 08:16:20|147.32|147.24|147.32|147.19|147.32|147.24|147.32|147.19|8
1734423390000|2024-12-17 08:16:30|147.27||147.27||147.27||147.27||6
1734423400000|2024-12-17 08:16:40|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|5
1734423410000|2024-12-17 08:16:50|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|18
1734423420000|2024-12-17 08:17:00|||||||||9
1734423430000|2024-12-17 08:17:10|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|29
1734423440000|2024-12-17 08:17:20|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|7
1734423450000|2024-12-17 08:17:30|147.22||147.17||147.22||147.17||6
1734423460000|2024-12-17 08:17:40|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|14
1734423470000|2024-12-17 08:17:50||146.99||147.04||147.04||146.99|4
1734423480000|2024-12-17 08:18:00|||||||||17
1734423490000|2024-12-17 08:18:10|147.07|146.99|147.12|146.99|147.12|147.04|147.07|146.99|12
1734423500000|2024-12-17 08:18:20||147.04||147.04||147.04||146.99|4
1734423510000|2024-12-17 08:18:30|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|5
1734423520000|2024-12-17 08:18:40||146.99||147.04||147.04||146.99|4
1734423530000|2024-12-17 08:18:50|147.07|146.99|147.07|146.99|147.12|146.99|147.07|146.99|3
1734423540000|2024-12-17 08:19:00|147.12|147.04|147.07|146.94|147.12|147.04|147.07|146.94|9
1734423550000|2024-12-17 08:19:10|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|4
1734423560000|2024-12-17 08:19:20|147.02||147.07||147.07||147.02||8
1734423570000|2024-12-17 08:19:30|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|16
1734423580000|2024-12-17 08:19:40|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|17
1734423590000|2024-12-17 08:19:50|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|7
1734423600000|2024-12-17 08:20:00|||||||||2
1734423610000|2024-12-17 08:20:10||146.89||146.94||146.94||146.89|5
1734423620000|2024-12-17 08:20:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|118
1734423630000|2024-12-17 08:20:30|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|10
1734423640000|2024-12-17 08:20:40||146.99||146.99||147.04||146.99|6
1734423650000|2024-12-17 08:20:50|147.07|147.04|147.07|146.99|147.07|147.04|147.07|146.99|5
1734423660000|2024-12-17 08:21:00||146.94||146.94||146.99||146.94|12
1734423670000|2024-12-17 08:21:10|147.02||147.07||147.07||147.02||19
1734423680000|2024-12-17 08:21:20|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|15
1734423690000|2024-12-17 08:21:30|147.02|146.94|147.07|146.94|147.07|146.94|147.02|146.94|9
1734423700000|2024-12-17 08:21:40|147.02||147.02||147.02||147.02||2
1734423710000|2024-12-17 08:21:50|||||||||6
1734423720000|2024-12-17 08:22:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|12
1734423730000|2024-12-17 08:22:10|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|16
1734423740000|2024-12-17 08:22:20|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|6
1734423750000|2024-12-17 08:22:30|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|8
1734423760000|2024-12-17 08:22:40||146.94||146.94||146.94||146.89|12
1734423770000|2024-12-17 08:22:50||146.89||146.94||146.94||146.89|4
1734423780000|2024-12-17 08:23:00||146.89||146.94||146.94||146.89|3
1734423790000|2024-12-17 08:23:10||146.89||146.94||146.94||146.89|7
1734423800000|2024-12-17 08:23:20|146.97|146.89|146.97|146.89|147.02|146.89|146.97|146.89|3
1734423810000|2024-12-17 08:23:30|||||||||4
1734423820000|2024-12-17 08:23:40|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|7
1734423830000|2024-12-17 08:23:50|146.97||146.97||146.97||146.97||5
1734423840000|2024-12-17 08:24:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|50
1734423850000|2024-12-17 08:24:10|146.97|146.89|146.97|146.84|146.97|146.89|146.97|146.84|66
1734423860000|2024-12-17 08:24:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.84|16
1734423870000|2024-12-17 08:24:30|||||||||3
1734423880000|2024-12-17 08:24:40|||||||||3
1734423890000|2024-12-17 08:24:50|||||||||4
1734423900000|2024-12-17 08:25:00|||||||||3
1734423910000|2024-12-17 08:25:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.89|13
1734423920000|2024-12-17 08:25:20||146.89||146.94||146.94||146.89|10
1734423930000|2024-12-17 08:25:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|13
1734423940000|2024-12-17 08:25:40|147.07|146.89|146.97|146.89|147.07|146.89|146.97|146.89|31
1734423950000|2024-12-17 08:25:50|||||||||5
1734423960000|2024-12-17 08:26:00|||||||||40
1734423970000|2024-12-17 08:26:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|45
1734423980000|2024-12-17 08:26:20|||||||||16
1734423990000|2024-12-17 08:26:30|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|137
1734424000000|2024-12-17 08:26:40|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|80
1734424010000|2024-12-17 08:26:50||146.84||146.89||146.89||146.84|10
1734424020000|2024-12-17 08:27:00|||||||||1
1734424030000|2024-12-17 08:27:10|||||||||6
1734424040000|2024-12-17 08:27:20|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|62
1734424050000|2024-12-17 08:27:30|146.97|146.89|147.07|146.99|147.07|146.99|146.97|146.89|38
1734424060000|2024-12-17 08:27:40|||||||||3
1734424070000|2024-12-17 08:27:50|||||||||11
1734424080000|2024-12-17 08:28:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|13
1734424090000|2024-12-17 08:28:10|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|3095
1734424100000|2024-12-17 08:28:20|147.12||147.07||147.12||147.07||4636
1734424110000|2024-12-17 08:28:30|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|9
1734424120000|2024-12-17 08:28:40|147.07|147.04|147.07|146.99|147.12|147.04|147.07|146.99|3
1734424130000|2024-12-17 08:28:50|147.12||147.07||147.12||147.07||11
1734424140000|2024-12-17 08:29:00|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|12
1734424150000|2024-12-17 08:29:10|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|33
1734424160000|2024-12-17 08:29:20||147.04||147.04||147.09||147.04|11
1734424170000|2024-12-17 08:29:30||147.09||147.09||147.09||147.04|4
1734424180000|2024-12-17 08:29:40|||||||||3
1734424190000|2024-12-17 08:29:50|||||||||5
1734424200000|2024-12-17 08:30:00|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|30
1734424210000|2024-12-17 08:30:10|147.12||147.12||147.17||147.12||5
1734424220000|2024-12-17 08:30:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|25
1734424230000|2024-12-17 08:30:30|||||||||5
1734424240000|2024-12-17 08:30:40|||||||||19
1734424250000|2024-12-17 08:30:50|||||||||4
1734424260000|2024-12-17 08:31:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|40
1734424270000|2024-12-17 08:31:10|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|25
1734424280000|2024-12-17 08:31:20|147.12|147.04|147.12|146.99|147.12|147.04|147.07|146.99|7
1734424290000|2024-12-17 08:31:30||147.04||147.04||147.04||147.04|1
1734424300000|2024-12-17 08:31:40|||||||||11
1734424310000|2024-12-17 08:31:50|||||||||4
1734424320000|2024-12-17 08:32:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|36
1734424330000|2024-12-17 08:32:10|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|10
1734424340000|2024-12-17 08:32:20|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.09|18
1734424350000|2024-12-17 08:32:30|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|10
1734424360000|2024-12-17 08:32:40|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|5
1734424370000|2024-12-17 08:32:50|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|3
1734424380000|2024-12-17 08:33:00|147.17||147.17||147.17||147.12||5
1734424390000|2024-12-17 08:33:10|147.12|146.99|147.12|146.99|147.12|147.04|147.12|146.99|37
1734424400000|2024-12-17 08:33:20||147.04||146.99||147.04||146.99|3
1734424410000|2024-12-17 08:33:30||147.04||146.99||147.04||146.99|16
1734424420000|2024-12-17 08:33:40||147.04||147.04||147.04||147.04|3
1734424430000|2024-12-17 08:33:50|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|20
1734424440000|2024-12-17 08:34:00|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|8
1734424450000|2024-12-17 08:34:10|146.92|146.84|146.97|146.84|146.97|146.89|146.92|146.84|10
1734424460000|2024-12-17 08:34:20|146.92|146.89|146.97|146.89|146.97|146.89|146.92|146.89|10
1734424470000|2024-12-17 08:34:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|10
1734424480000|2024-12-17 08:34:40|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|7
1734424490000|2024-12-17 08:34:50|146.92||146.87||146.92||146.87||33
1734424500000|2024-12-17 08:35:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|9
1734424510000|2024-12-17 08:35:10||146.74||146.79||146.79||146.74|58
1734424520000|2024-12-17 08:35:20|||||||||9
1734424530000|2024-12-17 08:35:30|||||||||936
1734424540000|2024-12-17 08:35:40|||||||||3
1734424550000|2024-12-17 08:35:50|||||||||4
1734424560000|2024-12-17 08:36:00|||||||||12
1734424570000|2024-12-17 08:36:10|||||||||113
1734424580000|2024-12-17 08:36:20|146.92||146.87||146.92||146.87||3
1734424590000|2024-12-17 08:36:30|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|15
1734424600000|2024-12-17 08:36:40|146.97||146.97||146.97||146.92||22
1734424610000|2024-12-17 08:36:50||146.89||146.89||146.89||146.89|5
1734424620000|2024-12-17 08:37:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|20
1734424630000|2024-12-17 08:37:10|147.07||147.07||147.07||147.07||15
1734424640000|2024-12-17 08:37:20|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|5
1734424650000|2024-12-17 08:37:30|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|15
1734424660000|2024-12-17 08:37:40|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|23
1734424670000|2024-12-17 08:37:50||146.94||146.94||146.94||146.94|8
1734424680000|2024-12-17 08:38:00|147.02||147.02||147.02||147.02||81
1734424690000|2024-12-17 08:38:10|146.97|146.89|146.97|146.89|146.97|146.94|146.97|146.89|20
1734424700000|2024-12-17 08:38:20|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|13
1734424710000|2024-12-17 08:38:30|||||||||254
1734424720000|2024-12-17 08:38:40||146.89||146.94||146.94||146.89|10
1734424730000|2024-12-17 08:38:50|||||||||3
1734424740000|2024-12-17 08:39:00|147.07||147.02||147.07||147.02||32
1734424750000|2024-12-17 08:39:10|147.07||147.07||147.07||147.07||2
1734424760000|2024-12-17 08:39:20|147.02||147.02||147.07||147.02||5
1734424770000|2024-12-17 08:39:30|||||||||4
1734424780000|2024-12-17 08:39:40|147.07||147.07||147.07||147.07||4
1734424790000|2024-12-17 08:39:50|147.02||147.02||147.02||147.02||4
1734424800000|2024-12-17 08:40:00|147.07||147.02||147.07||147.02||20
1734424810000|2024-12-17 08:40:10|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|2240
1734424820000|2024-12-17 08:40:20|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|4
1734424830000|2024-12-17 08:40:30||146.94||146.94||146.94||146.94|4
1734424840000|2024-12-17 08:40:40||146.99||146.99||146.99||146.94|4
1734424850000|2024-12-17 08:40:50|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|16
1734424860000|2024-12-17 08:41:00|||||||||4
1734424870000|2024-12-17 08:41:10|||||||||3
1734424880000|2024-12-17 08:41:20|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|32
1734424890000|2024-12-17 08:41:30|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|31
1734424900000|2024-12-17 08:41:40|147.02||147.02||147.02||147.02||5
1734424910000|2024-12-17 08:41:50|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|15
1734424920000|2024-12-17 08:42:00|147.02|146.89|146.97|146.89|147.02|146.89|146.97|146.89|3
1734424930000|2024-12-17 08:42:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|4
1734424940000|2024-12-17 08:42:20||146.79||146.79||146.84||146.79|7
1734424950000|2024-12-17 08:42:30|146.87||146.92||146.92||146.87||4
1734424960000|2024-12-17 08:42:40|146.87||146.87||146.92||146.87||4
1734424970000|2024-12-17 08:42:50|||||||||839
1734424980000|2024-12-17 08:43:00|||||||||20
1734424990000|2024-12-17 08:43:10|||||||||2
1734425000000|2024-12-17 08:43:20||146.74||146.79||146.79||146.74|6
1734425010000|2024-12-17 08:43:30|||||||||55
1734425020000|2024-12-17 08:43:40|146.92|146.84|146.92|146.79|146.92|146.84|146.92|146.79|5
1734425030000|2024-12-17 08:43:50|146.87|146.84|146.87|146.79|146.87|146.84|146.87|146.79|9
1734425040000|2024-12-17 08:44:00|||||||||5
1734425050000|2024-12-17 08:44:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|30
1734425060000|2024-12-17 08:44:20|146.87|146.79|146.92|146.79|146.92|146.84|146.87|146.79|26
1734425070000|2024-12-17 08:44:30|||||||||1
1734425080000|2024-12-17 08:44:40||146.84||146.84||146.84||146.79|16
1734425090000|2024-12-17 08:44:50|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|4
1734425100000|2024-12-17 08:45:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|3
1734425110000|2024-12-17 08:45:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|14
1734425120000|2024-12-17 08:45:20|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|6
1734425130000|2024-12-17 08:45:30||146.84||146.84||146.84||146.79|4
1734425140000|2024-12-17 08:45:40|146.87|146.79|146.87|146.74|146.87|146.84|146.87|146.74|3
1734425150000|2024-12-17 08:45:50|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.74|16
1734425160000|2024-12-17 08:46:00||146.74||146.74||146.79||146.74|21
1734425170000|2024-12-17 08:46:10||146.79||146.79||146.79||146.74|14
1734425180000|2024-12-17 08:46:20|||||||||2
1734425190000|2024-12-17 08:46:30|||||||||876
1734425200000|2024-12-17 08:46:40||146.74||146.74||146.74||146.74|4
1734425210000|2024-12-17 08:46:50||146.79||146.79||146.79||146.74|17
1734425220000|2024-12-17 08:47:00||146.74||146.79||146.79||146.74|3
1734425230000|2024-12-17 08:47:10|146.92|146.74|146.87|146.79|146.92|146.84|146.87|146.74|322
1734425240000|2024-12-17 08:47:20|146.92||146.92||146.92||146.87||9
1734425250000|2024-12-17 08:47:30|146.87||146.92||146.92||146.87||11
1734425260000|2024-12-17 08:47:40||146.84||146.84||146.84||146.84|15
1734425270000|2024-12-17 08:47:50|146.97||146.92||146.97||146.92||25
1734425280000|2024-12-17 08:48:00|146.97||146.92||146.97||146.92||9
1734425290000|2024-12-17 08:48:10|146.97||146.92||146.97||146.92||4
1734425300000|2024-12-17 08:48:20|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|32
1734425310000|2024-12-17 08:48:30|||||||||12
1734425320000|2024-12-17 08:48:40|||||||||5
1734425330000|2024-12-17 08:48:50|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|18
1734425340000|2024-12-17 08:49:00|||||||||6
1734425350000|2024-12-17 08:49:10|||||||||3
1734425360000|2024-12-17 08:49:20|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.94|24
1734425370000|2024-12-17 08:49:30|||||||||3
1734425380000|2024-12-17 08:49:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|11
1734425390000|2024-12-17 08:49:50|147.02||146.97||147.02||146.97||30
1734425400000|2024-12-17 08:50:00|147.02||146.97||147.02||146.97||7
1734425410000|2024-12-17 08:50:10|147.02||147.02||147.02||146.97||37
1734425420000|2024-12-17 08:50:20|146.97||146.97||146.97||146.97||5
1734425430000|2024-12-17 08:50:30|||||||||3
1734425440000|2024-12-17 08:50:40|||||||||2
1734425450000|2024-12-17 08:50:50|||||||||22
1734425460000|2024-12-17 08:51:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|26
1734425470000|2024-12-17 08:51:10|147.02||146.97||147.02||146.97||13
1734425480000|2024-12-17 08:51:20|147.02||146.97||147.02||146.97||2
1734425490000|2024-12-17 08:51:30|147.02||147.02||147.02||147.02||6
1734425500000|2024-12-17 08:51:40|146.97||147.02||147.02||146.97||3
1734425510000|2024-12-17 08:51:50|146.97||146.97||146.97||146.97||13
1734425520000|2024-12-17 08:52:00|||||||||11
1734425530000|2024-12-17 08:52:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|21
1734425540000|2024-12-17 08:52:20|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|215
1734425550000|2024-12-17 08:52:30|||||||||5
1734425560000|2024-12-17 08:52:40|146.92|146.84|146.97|146.84|146.97|146.84|146.92|146.84|25
1734425570000|2024-12-17 08:52:50||146.89||146.84||146.89||146.84|21
1734425580000|2024-12-17 08:53:00||146.89||146.89||146.89||146.84|6
1734425590000|2024-12-17 08:53:10|||||||||3
1734425600000|2024-12-17 08:53:20|||||||||4
1734425610000|2024-12-17 08:53:30|||||||||13
1734425620000|2024-12-17 08:53:40|||||||||4
1734425640000|2024-12-17 08:54:00|||||||||9
1734425650000|2024-12-17 08:54:10|||||||||1
1734425660000|2024-12-17 08:54:20|||||||||1
1734425670000|2024-12-17 08:54:30||146.84||146.89||146.89||146.84|61
1734425680000|2024-12-17 08:54:40|||||||||1
1734425690000|2024-12-17 08:54:50|147.02||146.97||147.02||146.97||3
1734425700000|2024-12-17 08:55:00|||||||||6
1734425720000|2024-12-17 08:55:20|||||||||530
1734425730000|2024-12-17 08:55:30|||||||||3
1734425740000|2024-12-17 08:55:40|||||||||4
1734425750000|2024-12-17 08:55:50|||||||||17
1734425760000|2024-12-17 08:56:00|||||||||3
1734425770000|2024-12-17 08:56:10|147.02||147.02||147.02||146.97||31
1734425780000|2024-12-17 08:56:20||146.94||146.89||146.94||146.89|16
1734425790000|2024-12-17 08:56:30|147.07|146.94|147.07|146.99|147.07|146.99|147.07|146.94|17
1734425800000|2024-12-17 08:56:40|147.12||147.12||147.12||147.12||38
1734425810000|2024-12-17 08:56:50|147.07||147.12||147.12||147.07||3
1734425820000|2024-12-17 08:57:00|||||||||5
1734425830000|2024-12-17 08:57:10|147.07||147.12||147.12||147.07||11
1734425840000|2024-12-17 08:57:20||147.04||147.04||147.04||147.04|17
1734425850000|2024-12-17 08:57:30|147.17||147.12||147.17||147.12||6
1734425860000|2024-12-17 08:57:40||146.99||146.99||146.99||146.99|5
1734425870000|2024-12-17 08:57:50||147.04||147.04||147.04||146.99|4
1734425880000|2024-12-17 08:58:00||146.99||146.99||146.99||146.99|3
1734425890000|2024-12-17 08:58:10|||||||||3
1734425900000|2024-12-17 08:58:20|||||||||5
1734425910000|2024-12-17 08:58:30|||||||||2
1734425920000|2024-12-17 08:58:40|147.07||147.07||147.07||147.07||3
1734425960000|2024-12-17 08:59:20||146.94||146.94||146.94||146.94|4
1734425970000|2024-12-17 08:59:30|147.02|146.89|147.02|146.94|147.02|146.94|147.02|146.89|43
1734425980000|2024-12-17 08:59:40||146.89||146.94||146.94||146.89|0
1734425990000|2024-12-17 08:59:50|||||||||2
1734426000000|2024-12-17 09:00:00||146.89||146.89||146.94||146.89|2
1734426010000|2024-12-17 09:00:10|146.97||147.02||147.02||146.97||2
1734426020000|2024-12-17 09:00:20|146.97||146.97||146.97||146.97||0
1734426030000|2024-12-17 09:00:30|147.02||147.02||147.02||147.02||1
1734426040000|2024-12-17 09:00:40|146.97|146.94|147.02|146.89|147.02|146.94|146.97|146.89|24
1734426050000|2024-12-17 09:00:50|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|6
1734426060000|2024-12-17 09:01:00|147.02||146.97||147.02||146.97||8
1734426070000|2024-12-17 09:01:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|50
1734426090000|2024-12-17 09:01:30||146.79||146.84||146.84||146.79|114
1734426120000|2024-12-17 09:02:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|55
1734426130000|2024-12-17 09:02:10||146.84||146.89||146.89||146.84|4
1734426140000|2024-12-17 09:02:20|147.02|146.94|147.02|146.89|147.02|146.94|147.02|146.89|5
1734426150000|2024-12-17 09:02:30|146.97|146.94|146.97|146.89|146.97|146.94|146.97|146.89|0
1734426160000|2024-12-17 09:02:40|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|2
1734426180000|2024-12-17 09:03:00|||||||||207
1734426190000|2024-12-17 09:03:10|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|11
1734426200000|2024-12-17 09:03:20|||||||||28
1734426210000|2024-12-17 09:03:30|||||||||158
1734426220000|2024-12-17 09:03:40|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|32
1734426240000|2024-12-17 09:04:00|||||||||1
1734426250000|2024-12-17 09:04:10|147.12|147.04|147.12|146.99|147.12|147.04|147.12|146.99|62
1734426260000|2024-12-17 09:04:20|147.07|146.94|147.07|146.99|147.07|146.99|147.07|146.94|12
1734426270000|2024-12-17 09:04:30|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|9
1734426280000|2024-12-17 09:04:40|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|51
1734426290000|2024-12-17 09:04:50||146.99||146.99||146.99||146.94|1
1734426300000|2024-12-17 09:05:00||146.94||146.99||146.99||146.94|4
1734426310000|2024-12-17 09:05:10|147.02|146.89|146.97|146.89|147.02|146.94|146.97|146.89|48
1734426330000|2024-12-17 09:05:30|147.02||146.97||147.02||146.97||2
1734426340000|2024-12-17 09:05:40|147.02||146.97||147.02||146.97||124
1734426350000|2024-12-17 09:05:50|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|3
1734426360000|2024-12-17 09:06:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|16
1734426370000|2024-12-17 09:06:10||146.89||146.89||146.94||146.89|4
1734426380000|2024-12-17 09:06:20|146.97||146.97||146.97||146.97||0
1734426410000|2024-12-17 09:06:50|146.92|146.84|146.92|146.79|146.92|146.89|146.92|146.79|34
1734426420000|2024-12-17 09:07:00|146.87|146.84|146.87|146.79|146.92|146.84|146.87|146.79|40
1734426470000|2024-12-17 09:07:50|||||||||10
1734426490000|2024-12-17 09:08:10|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|86
1734426500000|2024-12-17 09:08:20|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|761
1734426510000|2024-12-17 09:08:30|||||||||23
1734426540000|2024-12-17 09:09:00|||||||||19
1734426550000|2024-12-17 09:09:10|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|48
1734426570000|2024-12-17 09:09:30|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|50
1734426580000|2024-12-17 09:09:40|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|9
1734426590000|2024-12-17 09:09:50|147.02||147.02||147.02||147.02||0
1734426600000|2024-12-17 09:10:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.94|13
1734426640000|2024-12-17 09:10:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|7
1734426670000|2024-12-17 09:11:10||146.89||146.94||146.94||146.89|14
1734426680000|2024-12-17 09:11:20|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|17
1734426690000|2024-12-17 09:11:30|147.02||147.02||147.02||147.02||1
1734426700000|2024-12-17 09:11:40|146.97|146.94|147.02|146.89|147.02|146.94|146.97|146.89|5
1734426710000|2024-12-17 09:11:50|146.97||147.02||147.02||146.97||0
1734426720000|2024-12-17 09:12:00|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.89|63
1734426730000|2024-12-17 09:12:10|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|79
1734426740000|2024-12-17 09:12:20|||||||||25
1734426750000|2024-12-17 09:12:30|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|28
1734426760000|2024-12-17 09:12:40|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|18
1734426770000|2024-12-17 09:12:50|||||||||11
1734426780000|2024-12-17 09:13:00|146.92|146.84|146.92|146.84|146.92|146.89|146.92|146.84|9
1734426790000|2024-12-17 09:13:10|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|4
1734426810000|2024-12-17 09:13:30|||||||||1
1734426830000|2024-12-17 09:13:50|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|19
1734426840000|2024-12-17 09:14:00|||||||||77
1734426900000|2024-12-17 09:15:00|||||||||4
1734426910000|2024-12-17 09:15:10|146.87||146.82||146.87||146.82||11
1734426960000|2024-12-17 09:16:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|56
1734426970000|2024-12-17 09:16:10|146.72|146.64|146.77|146.64|146.77|146.64|146.72|146.64|179
1734426980000|2024-12-17 09:16:20||146.69||146.64||146.69||146.64|4
1734426990000|2024-12-17 09:16:30||146.69||146.69||146.69||146.69|52
1734427000000|2024-12-17 09:16:40|||||||||6
1734427010000|2024-12-17 09:16:50|||||||||1
1734427030000|2024-12-17 09:17:10|146.82|146.74|146.82|146.69|146.82|146.74|146.82|146.69|31
1734427040000|2024-12-17 09:17:20|146.77||146.77||146.82||146.77||0
1734427050000|2024-12-17 09:17:30|||||||||2
1734427060000|2024-12-17 09:17:40|146.82||146.82||146.82||146.77||0
1734427070000|2024-12-17 09:17:50|146.77||146.82||146.82||146.77||0
1734427080000|2024-12-17 09:18:00|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|0
1734427090000|2024-12-17 09:18:10|146.82||146.82||146.82||146.77||11
1734427100000|2024-12-17 09:18:20|146.77||146.82||146.82||146.77||1
1734427110000|2024-12-17 09:18:30|146.77|146.74|146.82|146.74|146.82|146.74|146.77|146.74|5
1734427120000|2024-12-17 09:18:40|146.87|146.69|146.82|146.74|146.87|146.74|146.82|146.69|3
1734427130000|2024-12-17 09:18:50|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|24
1734427140000|2024-12-17 09:19:00|146.87|146.79|146.87|146.74|146.87|146.79|146.82|146.74|8
1734427150000|2024-12-17 09:19:10||146.79||146.79||146.79||146.79|0
1734427160000|2024-12-17 09:19:20||146.74||146.74||146.79||146.74|0
1734427170000|2024-12-17 09:19:30||146.79||146.74||146.79||146.74|0
1734427180000|2024-12-17 09:19:40|146.82||146.87||146.87||146.82||25
1734427190000|2024-12-17 09:19:50|146.82||146.82||146.87||146.82||0
1734427200000|2024-12-17 09:20:00|||||||||124
1734427220000|2024-12-17 09:20:20|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|1
1734427230000|2024-12-17 09:20:30||146.64||146.64||146.64||146.64|0
1734427240000|2024-12-17 09:20:40||146.69||146.69||146.69||146.64|7
1734427260000|2024-12-17 09:21:00|146.72|146.64|146.72|146.64|146.77|146.64|146.72|146.64|8
1734427270000|2024-12-17 09:21:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|10
1734427280000|2024-12-17 09:21:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|5
1734427290000|2024-12-17 09:21:30|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|9
1734427350000|2024-12-17 09:22:30|146.62||146.57||146.62||146.57||6
1734427360000|2024-12-17 09:22:40|146.62||146.62||146.62||146.57||8
1734427380000|2024-12-17 09:23:00||146.54||146.54||146.54||146.49|7
1734427400000|2024-12-17 09:23:20|||||||||2
1734427410000|2024-12-17 09:23:30|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1734427420000|2024-12-17 09:23:40|146.62||146.62||146.62||146.57||3
1734427430000|2024-12-17 09:23:50|146.57||146.57||146.62||146.57||0
1734427440000|2024-12-17 09:24:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|0
1734427460000|2024-12-17 09:24:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|36
1734427470000|2024-12-17 09:24:30|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|3309
1734427480000|2024-12-17 09:24:40|||||||||122
1734427490000|2024-12-17 09:24:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|109
1734427500000|2024-12-17 09:25:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|36
1734427510000|2024-12-17 09:25:10|||||||||7
1734427520000|2024-12-17 09:25:20|||||||||1
1734427530000|2024-12-17 09:25:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|16
1734427540000|2024-12-17 09:25:40|||||||||3
1734427550000|2024-12-17 09:25:50|146.62||146.57||146.62||146.57||3
1734427560000|2024-12-17 09:26:00|146.62||146.62||146.62||146.57||2
1734427570000|2024-12-17 09:26:10|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.54|0
1734427580000|2024-12-17 09:26:20|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|1
1734427590000|2024-12-17 09:26:30|||||||||1
1734427610000|2024-12-17 09:26:50|||||||||301
1734427630000|2024-12-17 09:27:10|||||||||10
1734427650000|2024-12-17 09:27:30|146.62||146.57||146.62||146.57||18
1734427660000|2024-12-17 09:27:40|||||||||1
1734427680000|2024-12-17 09:28:00|||||||||152
1734427700000|2024-12-17 09:28:20|||||||||5
1734427730000|2024-12-17 09:28:50||146.44||146.49||146.49||146.44|44
1734427740000|2024-12-17 09:29:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|7
1734427750000|2024-12-17 09:29:10|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|20
1734427760000|2024-12-17 09:29:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1681
1734427790000|2024-12-17 09:29:50|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|11
1734427800000|2024-12-17 09:30:00|146.57|146.39|146.52|146.44|146.57|146.44|146.52|146.39|208
1734427810000|2024-12-17 09:30:10|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|219
1734427820000|2024-12-17 09:30:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|265
1734427840000|2024-12-17 09:30:40|||||||||240
1734427860000|2024-12-17 09:31:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|416
1734427870000|2024-12-17 09:31:10|||||||||8210
1734427880000|2024-12-17 09:31:20|||||||||156
1734427890000|2024-12-17 09:31:30|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|1953
1734427900000|2024-12-17 09:31:40|||||||||4
1734427910000|2024-12-17 09:31:50|||||||||2
1734427920000|2024-12-17 09:32:00|||||||||5
1734427930000|2024-12-17 09:32:10|||||||||12
1734427940000|2024-12-17 09:32:20|146.57|146.49|146.62|146.49|146.62|146.49|146.57|146.49|45
1734427950000|2024-12-17 09:32:30||146.54||146.54||146.54||146.54|3
1734427960000|2024-12-17 09:32:40||146.49||146.54||146.54||146.49|1136
1734427970000|2024-12-17 09:32:50|||||||||3
1734427980000|2024-12-17 09:33:00|||||||||3
1734427990000|2024-12-17 09:33:10|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|44
1734428000000|2024-12-17 09:33:20|||||||||4
1734428010000|2024-12-17 09:33:30|||||||||3
1734428020000|2024-12-17 09:33:40|||||||||3
1734428030000|2024-12-17 09:33:50|||||||||4
1734428040000|2024-12-17 09:34:00||146.44||146.49||146.49||146.44|5
1734428050000|2024-12-17 09:34:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|9
1734428060000|2024-12-17 09:34:20|||||||||3
1734428070000|2024-12-17 09:34:30|||||||||4
1734428080000|2024-12-17 09:34:40|||||||||3
1734428090000|2024-12-17 09:34:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|10
1734428100000|2024-12-17 09:35:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|20
1734428110000|2024-12-17 09:35:10|||||||||3
1734428120000|2024-12-17 09:35:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.29|10
1734428130000|2024-12-17 09:35:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1734428140000|2024-12-17 09:35:40|||||||||4
1734428150000|2024-12-17 09:35:50|||||||||3
1734428160000|2024-12-17 09:36:00|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|31
1734428170000|2024-12-17 09:36:10||146.34||146.34||146.34||146.34|3
1734428180000|2024-12-17 09:36:20|||||||||3
1734428190000|2024-12-17 09:36:30|||||||||4
1734428200000|2024-12-17 09:36:40|||||||||4
1734428210000|2024-12-17 09:36:50|||||||||2
1734428220000|2024-12-17 09:37:00|||||||||3
1734428230000|2024-12-17 09:37:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|46
1734428240000|2024-12-17 09:37:20||146.34||146.39||146.39||146.34|4
1734428250000|2024-12-17 09:37:30|||||||||504
1734428260000|2024-12-17 09:37:40|||||||||4
1734428270000|2024-12-17 09:37:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|4
1734428280000|2024-12-17 09:38:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|5
1734428290000|2024-12-17 09:38:10|||||||||49
1734428300000|2024-12-17 09:38:20|||||||||4
1734428310000|2024-12-17 09:38:30||146.34||146.39||146.39||146.34|6
1734428320000|2024-12-17 09:38:40|||||||||4
1734428330000|2024-12-17 09:38:50||146.34||146.39||146.39||146.34|3
1734428340000|2024-12-17 09:39:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|7
1734428350000|2024-12-17 09:39:10||146.29||146.29||146.29||146.29|217
1734428360000|2024-12-17 09:39:20|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.29|15
1734428370000|2024-12-17 09:39:30||146.29||146.34||146.34||146.29|14
1734428380000|2024-12-17 09:39:40|||||||||3
1734428390000|2024-12-17 09:39:50|||||||||104
1734428400000|2024-12-17 09:40:00|||||||||3
1734428410000|2024-12-17 09:40:10|||||||||27
1734428420000|2024-12-17 09:40:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|13
1734428430000|2024-12-17 09:40:30|146.42||146.42||146.42||146.37||20
1734428440000|2024-12-17 09:40:40|146.37||146.37||146.37||146.37||3
1734428450000|2024-12-17 09:40:50||146.24||146.24||146.24||146.24|12
1734428460000|2024-12-17 09:41:00|146.32||146.32||146.32||146.32||13
1734428470000|2024-12-17 09:41:10|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1734428480000|2024-12-17 09:41:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|5
1734428490000|2024-12-17 09:41:30||146.19||146.24||146.24||146.19|3
1734428500000|2024-12-17 09:41:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|40
1734428510000|2024-12-17 09:41:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|94
1734428520000|2024-12-17 09:42:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|147
1734428530000|2024-12-17 09:42:10||146.19||146.24||146.24||146.19|5
1734428540000|2024-12-17 09:42:20|146.37||146.32||146.37||146.32||23
1734428550000|2024-12-17 09:42:30|146.37||146.32||146.37||146.32||24
1734428560000|2024-12-17 09:42:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|50
1734428570000|2024-12-17 09:42:50|||||||||4
1734428580000|2024-12-17 09:43:00|||||||||3
1734428590000|2024-12-17 09:43:10|||||||||765
1734428600000|2024-12-17 09:43:20|||||||||4
1734428610000|2024-12-17 09:43:30|||||||||2
1734428620000|2024-12-17 09:43:40|||||||||5
1734428630000|2024-12-17 09:43:50|146.42||146.37||146.42||146.37||671
1734428640000|2024-12-17 09:44:00|||||||||4
1734428650000|2024-12-17 09:44:10|||||||||6
1734428660000|2024-12-17 09:44:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|21
1734428670000|2024-12-17 09:44:30|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|27
1734428680000|2024-12-17 09:44:40||146.29||146.34||146.34||146.29|4
1734428690000|2024-12-17 09:44:50|||||||||4
1734428700000|2024-12-17 09:45:00|||||||||3
1734428710000|2024-12-17 09:45:10|||||||||4
1734428720000|2024-12-17 09:45:20|||||||||3
1734428730000|2024-12-17 09:45:30|||||||||4
1734428740000|2024-12-17 09:45:40|||||||||7
1734428750000|2024-12-17 09:45:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|18
1734428760000|2024-12-17 09:46:00|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|11
1734428770000|2024-12-17 09:46:10||146.29||146.34||146.34||146.29|4
1734428780000|2024-12-17 09:46:20|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|215
1734428790000|2024-12-17 09:46:30|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|15
1734428800000|2024-12-17 09:46:40|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|55
1734428810000|2024-12-17 09:46:50|146.47||146.52||146.52||146.47||6
1734428820000|2024-12-17 09:47:00|146.47|146.44|146.52|146.39|146.52|146.44|146.47|146.39|16
1734428830000|2024-12-17 09:47:10||146.44||146.44||146.44||146.44|3
1734428840000|2024-12-17 09:47:20||146.39||146.44||146.44||146.39|5
1734428850000|2024-12-17 09:47:30||146.39||146.44||146.44||146.39|3
1734428860000|2024-12-17 09:47:40||146.39||146.39||146.39||146.39|7
1734428870000|2024-12-17 09:47:50|146.47||146.47||146.47||146.47||13
1734428880000|2024-12-17 09:48:00|||||||||3
1734428890000|2024-12-17 09:48:10|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|157
1734428900000|2024-12-17 09:48:20|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|770
1734428910000|2024-12-17 09:48:30|146.52||146.52||146.52||146.52||3
1734428920000|2024-12-17 09:48:40|||||||||3
1734428930000|2024-12-17 09:48:50|||||||||4
1734428940000|2024-12-17 09:49:00|146.57||146.52||146.57||146.52||117
1734428950000|2024-12-17 09:49:10|||||||||4
1734428960000|2024-12-17 09:49:20|146.57||146.52||146.57||146.52||29
1734428970000|2024-12-17 09:49:30|||||||||4
1734428980000|2024-12-17 09:49:40||146.39||146.44||146.44||146.39|8
1734428990000|2024-12-17 09:49:50||146.39||146.44||146.44||146.39|4
1734429000000|2024-12-17 09:50:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|17
1734429010000|2024-12-17 09:50:10|||||||||3
1734429020000|2024-12-17 09:50:20|||||||||4
1734429030000|2024-12-17 09:50:30|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|17
1734429040000|2024-12-17 09:50:40|146.42||146.47||146.47||146.42||17
1734429050000|2024-12-17 09:50:50|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|4
1734429060000|2024-12-17 09:51:00|||||||||3
1734429070000|2024-12-17 09:51:10|||||||||1
1734429080000|2024-12-17 09:51:20|||||||||256
1734429090000|2024-12-17 09:51:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|130
1734429100000|2024-12-17 09:51:40|||||||||3
1734429110000|2024-12-17 09:51:50|||||||||29
1734429120000|2024-12-17 09:52:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|55
1734429130000|2024-12-17 09:52:10|||||||||22439
1734429140000|2024-12-17 09:52:20|||||||||3
1734429150000|2024-12-17 09:52:30|||||||||3
1734429160000|2024-12-17 09:52:40|||||||||4
1734429170000|2024-12-17 09:52:50|||||||||4
1734429180000|2024-12-17 09:53:00|||||||||11
1734429190000|2024-12-17 09:53:10|||||||||17
1734429200000|2024-12-17 09:53:20|||||||||3
1734429210000|2024-12-17 09:53:30|||||||||5
1734429220000|2024-12-17 09:53:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|72
1734429230000|2024-12-17 09:53:50|||||||||5
1734429240000|2024-12-17 09:54:00|||||||||3
1734429250000|2024-12-17 09:54:10|||||||||4
1734429260000|2024-12-17 09:54:20|||||||||141
1734429270000|2024-12-17 09:54:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|167
1734429280000|2024-12-17 09:54:40|||||||||4
1734429290000|2024-12-17 09:54:50|||||||||57
1734429300000|2024-12-17 09:55:00|||||||||4
1734429310000|2024-12-17 09:55:10|||||||||29
1734429320000|2024-12-17 09:55:20|||||||||3
1734429330000|2024-12-17 09:55:30|||||||||3
1734429340000|2024-12-17 09:55:40|||||||||14
1734429350000|2024-12-17 09:55:50|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|35
1734429360000|2024-12-17 09:56:00|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|6
1734429370000|2024-12-17 09:56:10|||||||||3
1734429380000|2024-12-17 09:56:20|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|23
1734429390000|2024-12-17 09:56:30|||||||||4
1734429400000|2024-12-17 09:56:40|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|103
1734429410000|2024-12-17 09:56:50||146.39||146.44||146.44||146.39|3
1734429420000|2024-12-17 09:57:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|4
1734429430000|2024-12-17 09:57:10|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|12
1734429440000|2024-12-17 09:57:20|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|5
1734429450000|2024-12-17 09:57:30||146.39||146.39||146.39||146.39|12
1734429460000|2024-12-17 09:57:40|146.47||146.47||146.47||146.47||4
1734429470000|2024-12-17 09:57:50|||||||||4
1734429480000|2024-12-17 09:58:00|||||||||2
1734429490000|2024-12-17 09:58:10|||||||||4
1734429500000|2024-12-17 09:58:20|||||||||5
1734429510000|2024-12-17 09:58:30|||||||||3
1734429520000|2024-12-17 09:58:40|||||||||4
1734429530000|2024-12-17 09:58:50|146.52||146.52||146.52||146.52||16
1734429540000|2024-12-17 09:59:00|146.47||146.47||146.52||146.47||4
1734429550000|2024-12-17 09:59:10|||||||||3
1734429560000|2024-12-17 09:59:20|||||||||4
1734429570000|2024-12-17 09:59:30|||||||||53
1734429580000|2024-12-17 09:59:40|||||||||5
1734429590000|2024-12-17 09:59:50|||||||||6
1734429600000|2024-12-17 10:00:00|146.62|146.49|146.62|146.49|146.62|146.49|146.57|146.44|1699
1734429610000|2024-12-17 10:00:10|146.57|146.44|146.57|146.44|146.57|146.44|146.57|146.44|19
1734429620000|2024-12-17 10:00:20|146.62|146.49|146.62|146.49|146.62|146.54|146.62|146.49|26
1734429630000|2024-12-17 10:00:30||146.54||146.49||146.54||146.49|7
1734429640000|2024-12-17 10:00:40||146.54||146.49||146.54||146.49|22
1734429650000|2024-12-17 10:00:50|146.57||146.57||146.57||146.57||3
1734429660000|2024-12-17 10:01:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|514
1734429670000|2024-12-17 10:01:10|||||||||4
1734429680000|2024-12-17 10:01:20|||||||||3
1734429690000|2024-12-17 10:01:30||146.49||146.49||146.49||146.49|8
1734429700000|2024-12-17 10:01:40||146.54||146.49||146.54||146.49|3
1734429710000|2024-12-17 10:01:50||146.54||146.49||146.54||146.49|4
1734429720000|2024-12-17 10:02:00|146.57|146.54|146.62|146.54|146.67|146.54|146.57|146.54|118
1734429730000|2024-12-17 10:02:10|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|62
1734429740000|2024-12-17 10:02:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|48
1734429750000|2024-12-17 10:02:30|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|10
1734429760000|2024-12-17 10:02:40|146.47||146.47||146.47||146.47||9
1734429770000|2024-12-17 10:02:50|||||||||3
1734429780000|2024-12-17 10:03:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|297
1734429790000|2024-12-17 10:03:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|102
1734429800000|2024-12-17 10:03:20|||||||||4
1734429810000|2024-12-17 10:03:30|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|17
1734429820000|2024-12-17 10:03:40||146.34||146.39||146.39||146.34|5
1734429830000|2024-12-17 10:03:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|13
1734429840000|2024-12-17 10:04:00|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|9
1734429850000|2024-12-17 10:04:10|146.37||146.42||146.42||146.37||4
1734429860000|2024-12-17 10:04:20|146.37||146.37||146.42||146.37||4
1734429870000|2024-12-17 10:04:30|||||||||3
1734429880000|2024-12-17 10:04:40|146.42||146.37||146.42||146.37||59
1734429890000|2024-12-17 10:04:50|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|44
1734429900000|2024-12-17 10:05:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|24
1734429910000|2024-12-17 10:05:10||146.29||146.29||146.29||146.29|3
1734429920000|2024-12-17 10:05:20|146.37||146.37||146.37||146.37||6
1734429930000|2024-12-17 10:05:30|||||||||3
1734429940000|2024-12-17 10:05:40|||||||||4
1734429950000|2024-12-17 10:05:50|||||||||6
1734429960000|2024-12-17 10:06:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|36
1734429970000|2024-12-17 10:06:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|24
1734429980000|2024-12-17 10:06:20|||||||||3
1734429990000|2024-12-17 10:06:30|||||||||5
1734430000000|2024-12-17 10:06:40|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|5
1734430010000|2024-12-17 10:06:50|146.37|146.24|146.37|146.29|146.37|146.29|146.37|146.24|6
1734430020000|2024-12-17 10:07:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|14
1734430030000|2024-12-17 10:07:10|||||||||4
1734430040000|2024-12-17 10:07:20|||||||||3
1734430050000|2024-12-17 10:07:30|||||||||36
1734430060000|2024-12-17 10:07:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|22
1734430070000|2024-12-17 10:07:50|||||||||5
1734430080000|2024-12-17 10:08:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|569
1734430090000|2024-12-17 10:08:10|||||||||4
1734430100000|2024-12-17 10:08:20|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|66
1734430110000|2024-12-17 10:08:30|||||||||4
1734430120000|2024-12-17 10:08:40|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|41
1734430130000|2024-12-17 10:08:50|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|211
1734430140000|2024-12-17 10:09:00|||||||||5
1734430150000|2024-12-17 10:09:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|214
1734430160000|2024-12-17 10:09:20|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|25
1734430170000|2024-12-17 10:09:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|13
1734430180000|2024-12-17 10:09:40|||||||||3
1734430190000|2024-12-17 10:09:50|||||||||25
1734430200000|2024-12-17 10:10:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|19
1734430210000|2024-12-17 10:10:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|54
1734430220000|2024-12-17 10:10:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|42
1734430230000|2024-12-17 10:10:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|11
1734430240000|2024-12-17 10:10:40|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|35
1734430250000|2024-12-17 10:10:50|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|12
1734430260000|2024-12-17 10:11:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|22
1734430270000|2024-12-17 10:11:10|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|8
1734430280000|2024-12-17 10:11:20|||||||||4
1734430290000|2024-12-17 10:11:30|||||||||2
1734430300000|2024-12-17 10:11:40|146.22|146.14|146.22|146.14|146.27|146.14|146.22|146.14|35
1734430310000|2024-12-17 10:11:50|||||||||1072
1734430320000|2024-12-17 10:12:00||146.09||146.09||146.14||146.09|72
1734430330000|2024-12-17 10:12:10|146.17|146.14|146.22|146.09|146.22|146.14|146.17|146.09|35
1734430340000|2024-12-17 10:12:20|146.17|146.04|146.12|146.04|146.17|146.04|146.12|146.04|9
1734430350000|2024-12-17 10:12:30|||||||||3
1734430360000|2024-12-17 10:12:40|||||||||3
1734430370000|2024-12-17 10:12:50|146.17||146.17||146.17||146.17||34
1734430380000|2024-12-17 10:13:00||146.09||146.09||146.09||146.04|4
1734430390000|2024-12-17 10:13:10|||||||||4
1734430400000|2024-12-17 10:13:20|||||||||16
1734430410000|2024-12-17 10:13:30|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|13
1734430420000|2024-12-17 10:13:40|146.17||146.22||146.22||146.17||4
1734430430000|2024-12-17 10:13:50|146.17||146.17||146.17||146.17||4
1734430440000|2024-12-17 10:14:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|287
1734430450000|2024-12-17 10:14:10|||||||||12
1734430460000|2024-12-17 10:14:20|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|52
1734430470000|2024-12-17 10:14:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|11
1734430480000|2024-12-17 10:14:40|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|40
1734430490000|2024-12-17 10:14:50|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|1703
1734430500000|2024-12-17 10:15:00|146.07|146.04|146.12|145.99|146.12|146.04|146.07|145.99|3
1734430510000|2024-12-17 10:15:10|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|16
1734430520000|2024-12-17 10:15:20|||||||||4
1734430530000|2024-12-17 10:15:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|718
1734430540000|2024-12-17 10:15:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|23
1734430550000|2024-12-17 10:15:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|7
1734430560000|2024-12-17 10:16:00|146.22||146.17||146.22||146.17||16
1734430570000|2024-12-17 10:16:10|146.22||146.22||146.22||146.17||3
1734430580000|2024-12-17 10:16:20|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|3
1734430590000|2024-12-17 10:16:30|146.22||146.17||146.22||146.17||5
1734430600000|2024-12-17 10:16:40|146.22||146.17||146.22||146.17||637
1734430610000|2024-12-17 10:16:50|146.22||146.22||146.22||146.22||4
1734430620000|2024-12-17 10:17:00|146.17||146.17||146.22||146.17||3
1734430630000|2024-12-17 10:17:10|146.22||146.22||146.22||146.17||3
1734430640000|2024-12-17 10:17:20|146.27|146.14|146.22|146.14|146.27|146.19|146.22|146.14|4
1734430650000|2024-12-17 10:17:30|146.27||146.22||146.27||146.22||4
1734430660000|2024-12-17 10:17:40|||||||||4
1734430670000|2024-12-17 10:17:50||146.09||146.14||146.14||146.09|12
1734430680000|2024-12-17 10:18:00|146.27||146.22||146.27||146.22||4
1734430690000|2024-12-17 10:18:10|146.27||146.27||146.27||146.22||4
1734430700000|2024-12-17 10:18:20|146.22||146.27||146.27||146.22||12
1734430710000|2024-12-17 10:18:30|146.22||146.22||146.22||146.22||3
1734430720000|2024-12-17 10:18:40|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|253
1734430730000|2024-12-17 10:18:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|26
1734430740000|2024-12-17 10:19:00|||||||||4
1734430750000|2024-12-17 10:19:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|7
1734430760000|2024-12-17 10:19:20|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|3
1734430770000|2024-12-17 10:19:30|146.22||146.17||146.22||146.17||3
1734430780000|2024-12-17 10:19:40|||||||||7
1734430790000|2024-12-17 10:19:50|146.22||146.17||146.22||146.17||23
1734430800000|2024-12-17 10:20:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.14|4
1734430810000|2024-12-17 10:20:10|146.27||146.22||146.27||146.22||3
1734430820000|2024-12-17 10:20:20|||||||||4
1734430830000|2024-12-17 10:20:30|||||||||3
1734430840000|2024-12-17 10:20:40||146.09||146.14||146.14||146.09|11
1734430850000|2024-12-17 10:20:50|||||||||3
1734430860000|2024-12-17 10:21:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|4
1734430870000|2024-12-17 10:21:10|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|3
1734430880000|2024-12-17 10:21:20|||||||||3
1734430890000|2024-12-17 10:21:30||146.14||146.14||146.14||146.14|3
1734430900000|2024-12-17 10:21:40||146.09||146.14||146.14||146.09|4
1734430910000|2024-12-17 10:21:50|||||||||4
1734430920000|2024-12-17 10:22:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|28
1734430930000|2024-12-17 10:22:10|146.22||146.17||146.22||146.17||7
1734430940000|2024-12-17 10:22:20|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|12
1734430950000|2024-12-17 10:22:30|||||||||4
1734430960000|2024-12-17 10:22:40|146.27||146.22||146.27||146.22||8
1734430970000|2024-12-17 10:22:50|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|3
1734430980000|2024-12-17 10:23:00|146.22|146.19|146.22|146.14|146.22|146.19|146.22|146.14|3
1734430990000|2024-12-17 10:23:10|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|32
1734431000000|2024-12-17 10:23:20|146.22||146.22||146.27||146.22||3
1734431010000|2024-12-17 10:23:30|146.27||146.27||146.27||146.27||3
1734431020000|2024-12-17 10:23:40||146.19||146.14||146.19||146.14|4
1734431030000|2024-12-17 10:23:50||146.19||146.19||146.19||146.19|16
1734431040000|2024-12-17 10:24:00||146.14||146.19||146.19||146.14|3
1734431050000|2024-12-17 10:24:10||146.14||146.19||146.19||146.14|4
1734431060000|2024-12-17 10:24:20|||||||||3
1734431070000|2024-12-17 10:24:30|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|9
1734431080000|2024-12-17 10:24:40|146.22||146.27||146.27||146.22||3
1734431090000|2024-12-17 10:24:50|146.22||146.27||146.27||146.22||15
1734431100000|2024-12-17 10:25:00||146.19||146.14||146.19||146.14|11
1734431110000|2024-12-17 10:25:10|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|4
1734431120000|2024-12-17 10:25:20|146.27||146.22||146.27||146.22||1
1734431140000|2024-12-17 10:25:40|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|35
1734431150000|2024-12-17 10:25:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|0
1734431170000|2024-12-17 10:26:10|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|16
1734431180000|2024-12-17 10:26:20|146.22||146.17||146.22||146.17||18
1734431190000|2024-12-17 10:26:30|146.22||146.17||146.22||146.17||0
1734431200000|2024-12-17 10:26:40|146.22||146.22||146.22||146.22||9
1734431210000|2024-12-17 10:26:50|146.17||146.22||146.22||146.17||1
1734431220000|2024-12-17 10:27:00||146.14||146.14||146.14||146.14|0
1734431230000|2024-12-17 10:27:10|146.17|146.09|146.22|146.09|146.22|146.14|146.17|146.09|2
1734431240000|2024-12-17 10:27:20||146.14||146.14||146.14||146.14|3783
1734431250000|2024-12-17 10:27:30|||||||||4
1734431260000|2024-12-17 10:27:40||146.09||146.14||146.14||146.09|24
1734431270000|2024-12-17 10:27:50|||||||||4
1734431280000|2024-12-17 10:28:00|||||||||3
1734431290000|2024-12-17 10:28:10|||||||||4
1734431300000|2024-12-17 10:28:20|146.27||146.22||146.27||146.22||5
1734431310000|2024-12-17 10:28:30|||||||||11253
1734431320000|2024-12-17 10:28:40|||||||||4
1734431330000|2024-12-17 10:28:50|||||||||3
1734431340000|2024-12-17 10:29:00|146.27||146.22||146.27||146.22||70
1734431350000|2024-12-17 10:29:10|||||||||3
1734431360000|2024-12-17 10:29:20|||||||||4
1734431370000|2024-12-17 10:29:30|||||||||9
1734431380000|2024-12-17 10:29:40|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|35
1734431390000|2024-12-17 10:29:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|154
1734431400000|2024-12-17 10:30:00|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|142
1734431410000|2024-12-17 10:30:10|||||||||77
1734431420000|2024-12-17 10:30:20|||||||||4
1734431430000|2024-12-17 10:30:30|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|5
1734431440000|2024-12-17 10:30:40|||||||||3
1734431450000|2024-12-17 10:30:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|200
1734431460000|2024-12-17 10:31:00|||||||||4
1734431470000|2024-12-17 10:31:10|||||||||20
1734431480000|2024-12-17 10:31:20|||||||||13
1734431490000|2024-12-17 10:31:30|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|63
1734431500000|2024-12-17 10:31:40|||||||||3
1734431510000|2024-12-17 10:31:50|||||||||20
1734431520000|2024-12-17 10:32:00|||||||||3
1734431530000|2024-12-17 10:32:10|||||||||56
1734431540000|2024-12-17 10:32:20|||||||||4
1734431550000|2024-12-17 10:32:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|69
1734431560000|2024-12-17 10:32:40|146.42||146.42||146.42||146.37||59
1734431570000|2024-12-17 10:32:50|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|70
1734431580000|2024-12-17 10:33:00|146.47|146.34|146.47|146.39|146.47|146.39|146.47|146.34|23
1734431590000|2024-12-17 10:33:10|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|61
1734431600000|2024-12-17 10:33:20|||||||||2
1734431610000|2024-12-17 10:33:30|146.47||146.47||146.47||146.47||17
1734431620000|2024-12-17 10:33:40|146.42|146.39|146.47|146.34|146.47|146.39|146.42|146.34|4
1734431630000|2024-12-17 10:33:50|146.42||146.47||146.47||146.42||27
1734431640000|2024-12-17 10:34:00|146.42||146.42||146.47||146.42||5
1734431650000|2024-12-17 10:34:10|146.47||146.42||146.47||146.42||4
1734431660000|2024-12-17 10:34:20|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.39|14
1734431670000|2024-12-17 10:34:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|3207
1734431680000|2024-12-17 10:34:40|146.47||146.42||146.47||146.42||5
1734431690000|2024-12-17 10:34:50|146.47||146.42||146.47||146.42||3199
1734431700000|2024-12-17 10:35:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|33
1734431710000|2024-12-17 10:35:10|||||||||3
1734431720000|2024-12-17 10:35:20|||||||||3
1734431730000|2024-12-17 10:35:30|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|37
1734431740000|2024-12-17 10:35:40|146.42||146.47||146.47||146.42||3
1734431750000|2024-12-17 10:35:50||146.39||146.39||146.39||146.39|4
1734431760000|2024-12-17 10:36:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|21
1734431770000|2024-12-17 10:36:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|3
1734431780000|2024-12-17 10:36:20|||||||||3
1734431790000|2024-12-17 10:36:30|||||||||4
1734431800000|2024-12-17 10:36:40|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|23
1734431810000|2024-12-17 10:36:50|146.42||146.47||146.47||146.42||4
1734431820000|2024-12-17 10:37:00|146.42|146.39|146.42|146.34|146.47|146.39|146.42|146.34|17
1734431830000|2024-12-17 10:37:10|146.47||146.42||146.47||146.42||3
1734431840000|2024-12-17 10:37:20|146.47||146.47||146.47||146.42||3
1734431850000|2024-12-17 10:37:30|146.42||146.42||146.47||146.42||4
1734431860000|2024-12-17 10:37:40|||||||||2
1734431870000|2024-12-17 10:37:50|||||||||34
1734431880000|2024-12-17 10:38:00|||||||||4
1734431890000|2024-12-17 10:38:10|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|9
1734431900000|2024-12-17 10:38:20|146.37||146.42||146.42||146.37||3
1734431910000|2024-12-17 10:38:30|146.37||146.42||146.42||146.37||4
1734431920000|2024-12-17 10:38:40|146.37||146.37||146.42||146.37||4
1734431930000|2024-12-17 10:38:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|4
1734431940000|2024-12-17 10:39:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|53
1734431950000|2024-12-17 10:39:10|146.42||146.37||146.42||146.37||1996
1734431960000|2024-12-17 10:39:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|15
1734431970000|2024-12-17 10:39:30|||||||||4
1734431980000|2024-12-17 10:39:40|||||||||3
1734431990000|2024-12-17 10:39:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|22
1734432000000|2024-12-17 10:40:00|||||||||4
1734432010000|2024-12-17 10:40:10|||||||||3
1734432020000|2024-12-17 10:40:20|||||||||4
1734432030000|2024-12-17 10:40:30|||||||||3
1734432040000|2024-12-17 10:40:40|||||||||4
1734432050000|2024-12-17 10:40:50|||||||||3
1734432060000|2024-12-17 10:41:00|||||||||3
1734432070000|2024-12-17 10:41:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|25
1734432080000|2024-12-17 10:41:20|||||||||3
1734432090000|2024-12-17 10:41:30|||||||||4
1734432100000|2024-12-17 10:41:40|||||||||4
1734432110000|2024-12-17 10:41:50|146.52||146.47||146.52||146.47||4
1734432120000|2024-12-17 10:42:00|146.52||146.52||146.52||146.47||5
1734432130000|2024-12-17 10:42:10|||||||||3
1734432140000|2024-12-17 10:42:20|146.47|146.44|146.47|146.39|146.47|146.44|146.47|146.39|13
1734432150000|2024-12-17 10:42:30|146.52||146.52||146.52||146.52||4
1734432160000|2024-12-17 10:42:40|146.47||146.47||146.52||146.47||5
1734432170000|2024-12-17 10:42:50|146.52||146.52||146.52||146.47||53
1734432180000|2024-12-17 10:43:00||146.44||146.44||146.44||146.39|3
1734432190000|2024-12-17 10:43:10|||||||||4
1734432200000|2024-12-17 10:43:20|||||||||3
1734432210000|2024-12-17 10:43:30|||||||||4
1734432220000|2024-12-17 10:43:40|||||||||4
1734432230000|2024-12-17 10:43:50|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|25
1734432240000|2024-12-17 10:44:00|146.47||146.47||146.47||146.47||3
1734432250000|2024-12-17 10:44:10|||||||||4
1734432260000|2024-12-17 10:44:20||146.34||146.39||146.39||146.34|31
1734432270000|2024-12-17 10:44:30|||||||||3
1734432280000|2024-12-17 10:44:40|||||||||6
1734432290000|2024-12-17 10:44:50|||||||||57
1734432300000|2024-12-17 10:45:00|||||||||304
1734432310000|2024-12-17 10:45:10|||||||||326
1734432320000|2024-12-17 10:45:20|||||||||228
1734432330000|2024-12-17 10:45:30|||||||||48
1734432340000|2024-12-17 10:45:40|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|373
1734432350000|2024-12-17 10:45:50|||||||||898
1734432360000|2024-12-17 10:46:00|||||||||4
1734432370000|2024-12-17 10:46:10|||||||||3
1734432380000|2024-12-17 10:46:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|30
1734432390000|2024-12-17 10:46:30|||||||||946
1734432400000|2024-12-17 10:46:40|||||||||4
1734432410000|2024-12-17 10:46:50|||||||||3
1734432420000|2024-12-17 10:47:00|||||||||4
1734432430000|2024-12-17 10:47:10|||||||||3
1734432440000|2024-12-17 10:47:20|||||||||3
1734432450000|2024-12-17 10:47:30|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|40
1734432460000|2024-12-17 10:47:40||146.29||146.29||146.29||146.24|47
1734432470000|2024-12-17 10:47:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|34
1734432480000|2024-12-17 10:48:00|||||||||4
1734432490000|2024-12-17 10:48:10|||||||||5
1734432500000|2024-12-17 10:48:20|||||||||318
1734432510000|2024-12-17 10:48:30|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|32
1734432520000|2024-12-17 10:48:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|122
1734432530000|2024-12-17 10:48:50|||||||||1278
1734432540000|2024-12-17 10:49:00|||||||||5
1734432550000|2024-12-17 10:49:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|12
1734432560000|2024-12-17 10:49:20|||||||||3
1734432570000|2024-12-17 10:49:30|||||||||4
1734432580000|2024-12-17 10:49:40|||||||||2
1734432590000|2024-12-17 10:49:50|146.42||146.37||146.42||146.37||11
1734432600000|2024-12-17 10:50:00|146.42||146.37||146.42||146.37||21
1734432610000|2024-12-17 10:50:10|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|33
1734432620000|2024-12-17 10:50:20|||||||||4
1734432630000|2024-12-17 10:50:30|||||||||4
1734432640000|2024-12-17 10:50:40|||||||||25
1734432650000|2024-12-17 10:50:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|9
1734432660000|2024-12-17 10:51:00|||||||||4
1734432670000|2024-12-17 10:51:10|||||||||4
1734432680000|2024-12-17 10:51:20|||||||||3
1734432690000|2024-12-17 10:51:30|||||||||4
1734432700000|2024-12-17 10:51:40|||||||||4
1734432710000|2024-12-17 10:51:50|||||||||3
1734432720000|2024-12-17 10:52:00|||||||||5
1734432730000|2024-12-17 10:52:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|41
1734432740000|2024-12-17 10:52:20|||||||||3
1734432750000|2024-12-17 10:52:30|||||||||4
1734432760000|2024-12-17 10:52:40|||||||||3
1734432770000|2024-12-17 10:52:50|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|10
1734432780000|2024-12-17 10:53:00|146.42||146.42||146.42||146.37||72
1734432790000|2024-12-17 10:53:10||146.34||146.34||146.34||146.34|4
1734432800000|2024-12-17 10:53:20|||||||||3
1734432810000|2024-12-17 10:53:30|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1734432820000|2024-12-17 10:53:40|||||||||4
1734432830000|2024-12-17 10:53:50||146.34||146.39||146.39||146.34|4
1734432840000|2024-12-17 10:54:00|||||||||3
1734432850000|2024-12-17 10:54:10|||||||||4
1734432860000|2024-12-17 10:54:20|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|21
1734432870000|2024-12-17 10:54:30|146.47||146.42||146.47||146.42||4
1734432880000|2024-12-17 10:54:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|3
1734432890000|2024-12-17 10:54:50|||||||||4
1734432900000|2024-12-17 10:55:00||146.34||146.39||146.39||146.34|4
1734432910000|2024-12-17 10:55:10|||||||||5
1734432920000|2024-12-17 10:55:20||146.34||146.34||146.39||146.34|22
1734432930000|2024-12-17 10:55:30|||||||||4
1734432940000|2024-12-17 10:55:40|146.42||146.42||146.42||146.42||3
1734432950000|2024-12-17 10:55:50|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|33
1734432960000|2024-12-17 10:56:00|||||||||4
1734432970000|2024-12-17 10:56:10||146.29||146.29||146.29||146.29|7
1734432980000|2024-12-17 10:56:20|146.37||146.37||146.37||146.37||3
1734432990000|2024-12-17 10:56:30|146.42||146.37||146.42||146.37||6
1734433000000|2024-12-17 10:56:40|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|4
1734433010000|2024-12-17 10:56:50||146.34||146.34||146.34||146.34|3
1734433020000|2024-12-17 10:57:00|||||||||4
1734433030000|2024-12-17 10:57:10|||||||||4
1734433040000|2024-12-17 10:57:20|||||||||4
1734433050000|2024-12-17 10:57:30|||||||||4
1734433060000|2024-12-17 10:57:40|||||||||4
1734433070000|2024-12-17 10:57:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|18
1734433080000|2024-12-17 10:58:00|||||||||9
1734433100000|2024-12-17 10:58:20|||||||||1
1734433110000|2024-12-17 10:58:30|||||||||10
1734433120000|2024-12-17 10:58:40|146.42|146.34|146.42|146.29|146.42|146.34|146.42|146.29|5
1734433130000|2024-12-17 10:58:50|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|0
1734433140000|2024-12-17 10:59:00|146.37||146.37||146.42||146.37||0
1734433150000|2024-12-17 10:59:10|146.42||146.37||146.42||146.37||1
1734433170000|2024-12-17 10:59:30|||||||||33
1734433180000|2024-12-17 10:59:40||146.24||146.29||146.29||146.24|1
1734433190000|2024-12-17 10:59:50||146.24||146.29||146.29||146.24|0
1734433210000|2024-12-17 11:00:10||146.24||146.24||146.29||146.24|15
1734433220000|2024-12-17 11:00:20||146.29||146.29||146.29||146.29|0
1734433260000|2024-12-17 11:01:00||146.24||146.29||146.29||146.24|16
1734433270000|2024-12-17 11:01:10||146.24||146.29||146.29||146.24|10
1734433320000|2024-12-17 11:02:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|20
1734433350000|2024-12-17 11:02:30|||||||||2
1734433360000|2024-12-17 11:02:40|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|89
1734433370000|2024-12-17 11:02:50|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|91
1734433380000|2024-12-17 11:03:00|||||||||111
1734433400000|2024-12-17 11:03:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1
1734433420000|2024-12-17 11:03:40|||||||||26
1734433430000|2024-12-17 11:03:50|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|27
1734433440000|2024-12-17 11:04:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|18
1734433450000|2024-12-17 11:04:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|24
1734433460000|2024-12-17 11:04:20|||||||||11
1734433470000|2024-12-17 11:04:30|||||||||99
1734433480000|2024-12-17 11:04:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|125
1734433500000|2024-12-17 11:05:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|73
1734433530000|2024-12-17 11:05:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|41
1734433540000|2024-12-17 11:05:40|146.47||146.47||146.47||146.47||18
1734433550000|2024-12-17 11:05:50|146.42||146.47||146.47||146.42||1
1734433560000|2024-12-17 11:06:00||146.39||146.34||146.39||146.34|9
1734433570000|2024-12-17 11:06:10|146.42||146.42||146.42||146.42||0
1734433580000|2024-12-17 11:06:20|146.47|146.39|146.47|146.34|146.47|146.39|146.47|146.34|14
1734433590000|2024-12-17 11:06:30|||||||||1
1734433600000|2024-12-17 11:06:40|146.42||146.42||146.42||146.42||0
1734433620000|2024-12-17 11:07:00|||||||||1
1734433640000|2024-12-17 11:07:20|146.47||146.42||146.47||146.42||14
1734433650000|2024-12-17 11:07:30|||||||||1
1734433670000|2024-12-17 11:07:50|||||||||7
1734433680000|2024-12-17 11:08:00||146.29||146.29||146.29||146.29|27
1734433690000|2024-12-17 11:08:10||146.34||146.34||146.34||146.34|48
1734433700000|2024-12-17 11:08:20|||||||||2
1734433710000|2024-12-17 11:08:30|146.47||146.47||146.47||146.47||3
1734433720000|2024-12-17 11:08:40|146.42||146.42||146.42||146.42||0
1734433730000|2024-12-17 11:08:50|146.47||146.42||146.47||146.42||1
1734433740000|2024-12-17 11:09:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|3
1734433750000|2024-12-17 11:09:10|146.47||146.42||146.47||146.42||0
1734433760000|2024-12-17 11:09:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|1
1734433770000|2024-12-17 11:09:30|||||||||1
1734433790000|2024-12-17 11:09:50|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|341
1734433800000|2024-12-17 11:10:00|146.52||146.47||146.52||146.47||3
1734433810000|2024-12-17 11:10:10|146.52||146.47||146.52||146.47||3
1734433840000|2024-12-17 11:10:40|||||||||360
1734433860000|2024-12-17 11:11:00|||||||||1090
1734433870000|2024-12-17 11:11:10|||||||||110
1734433880000|2024-12-17 11:11:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|70
1734433890000|2024-12-17 11:11:30|||||||||3
1734433900000|2024-12-17 11:11:40|||||||||4
1734433910000|2024-12-17 11:11:50|||||||||3
1734433920000|2024-12-17 11:12:00|||||||||4
1734433930000|2024-12-17 11:12:10|||||||||4
1734433940000|2024-12-17 11:12:20|146.47|146.39|146.47|146.34|146.47|146.39|146.42|146.34|72
1734433950000|2024-12-17 11:12:30|146.42||146.42||146.42||146.42||3
1734433960000|2024-12-17 11:12:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|15
1734433970000|2024-12-17 11:12:50|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|8
1734433980000|2024-12-17 11:13:00||146.34||146.39||146.39||146.34|6
1734433990000|2024-12-17 11:13:10|||||||||4
1734434000000|2024-12-17 11:13:20|||||||||3
1734434010000|2024-12-17 11:13:30|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|6
1734434030000|2024-12-17 11:13:50|||||||||1
1734434070000|2024-12-17 11:14:30|||||||||66
1734434080000|2024-12-17 11:14:40|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|11
1734434090000|2024-12-17 11:14:50|||||||||1
1734434100000|2024-12-17 11:15:00||146.29||146.34||146.34||146.29|36
1734434110000|2024-12-17 11:15:10||146.29||146.34||146.34||146.29|1
1734434140000|2024-12-17 11:15:40|||||||||3
1734434170000|2024-12-17 11:16:10||146.29||146.29||146.29||146.29|6
1734434180000|2024-12-17 11:16:20|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|0
1734434200000|2024-12-17 11:16:40|||||||||1
1734434210000|2024-12-17 11:16:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|21
1734434230000|2024-12-17 11:17:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|22
1734434240000|2024-12-17 11:17:20|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|10
1734434250000|2024-12-17 11:17:30|||||||||1
1734434280000|2024-12-17 11:18:00|||||||||13
1734434290000|2024-12-17 11:18:10|146.47||146.47||146.47||146.42||0
1734434300000|2024-12-17 11:18:20|146.42|146.39|146.42|146.34|146.42|146.39|146.42|146.34|0
1734434310000|2024-12-17 11:18:30|146.47||146.42||146.47||146.42||0
1734434320000|2024-12-17 11:18:40|||||||||1
1734434330000|2024-12-17 11:18:50|146.47||146.47||146.47||146.42||0
1734434340000|2024-12-17 11:19:00||146.39||146.39||146.39||146.39|0
1734434350000|2024-12-17 11:19:10|||||||||12
1734434360000|2024-12-17 11:19:20|146.42|146.34|146.47|146.34|146.47|146.34|146.42|146.34|2
1734434370000|2024-12-17 11:19:30|146.42||146.42||146.42||146.42||0
1734434390000|2024-12-17 11:19:50|146.47||146.47||146.47||146.47||0
1734434410000|2024-12-17 11:20:10||146.39||146.39||146.39||146.34|1
1734434420000|2024-12-17 11:20:20|146.52||146.47||146.52||146.47||3
1734434430000|2024-12-17 11:20:30|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1
1734434440000|2024-12-17 11:20:40|||||||||2
1734434470000|2024-12-17 11:21:10|||||||||1
1734434490000|2024-12-17 11:21:30|||||||||750
1734434500000|2024-12-17 11:21:40|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|123
1734434510000|2024-12-17 11:21:50||146.39||146.44||146.44||146.39|5005
1734434520000|2024-12-17 11:22:00|||||||||3
1734434530000|2024-12-17 11:22:10|||||||||5
1734434540000|2024-12-17 11:22:20|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|5
1734434550000|2024-12-17 11:22:30||146.44||146.44||146.44||146.39|3
1734434560000|2024-12-17 11:22:40|||||||||3
1734434570000|2024-12-17 11:22:50|||||||||4
1734434580000|2024-12-17 11:23:00|||||||||12004
1734434590000|2024-12-17 11:23:10|||||||||4
1734434600000|2024-12-17 11:23:20|||||||||4
1734434610000|2024-12-17 11:23:30|||||||||5
1734434620000|2024-12-17 11:23:40|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|13
1734434630000|2024-12-17 11:23:50|||||||||2
1734434640000|2024-12-17 11:24:00|||||||||6
1734434650000|2024-12-17 11:24:10|||||||||3
1734434660000|2024-12-17 11:24:20|||||||||5
1734434670000|2024-12-17 11:24:30|||||||||3
1734434680000|2024-12-17 11:24:40|||||||||3
1734434690000|2024-12-17 11:24:50|||||||||5
1734434700000|2024-12-17 11:25:00|||||||||3
1734434710000|2024-12-17 11:25:10|||||||||6
1734434720000|2024-12-17 11:25:20|||||||||3
1734434730000|2024-12-17 11:25:30|||||||||5
1734434740000|2024-12-17 11:25:40|||||||||2
1734434750000|2024-12-17 11:25:50|||||||||4
1734434760000|2024-12-17 11:26:00|||||||||6
1734434770000|2024-12-17 11:26:10|||||||||3
1734434780000|2024-12-17 11:26:20|||||||||5
1734434790000|2024-12-17 11:26:30|||||||||3
1734434800000|2024-12-17 11:26:40|||||||||3
1734434810000|2024-12-17 11:26:50|||||||||5
1734434820000|2024-12-17 11:27:00|146.57|146.49|146.57|146.44|146.57|146.49|146.57|146.44|7
1734434830000|2024-12-17 11:27:10||146.49||146.49||146.49||146.44|3
1734434840000|2024-12-17 11:27:20||146.44||146.44||146.44||146.44|5
1734434850000|2024-12-17 11:27:30||146.49||146.44||146.49||146.44|12003
1734434860000|2024-12-17 11:27:40|146.52||146.52||146.52||146.52||4
1734434870000|2024-12-17 11:27:50|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|21
1734434880000|2024-12-17 11:28:00|146.47|146.44|146.47|146.39|146.47|146.44|146.47|146.39|9
1734434890000|2024-12-17 11:28:10|||||||||3
1734434900000|2024-12-17 11:28:20|||||||||4
1734434910000|2024-12-17 11:28:30|||||||||4
1734434920000|2024-12-17 11:28:40|||||||||4
1734434930000|2024-12-17 11:28:50|||||||||4
1734434940000|2024-12-17 11:29:00|||||||||5
1734434950000|2024-12-17 11:29:10|||||||||3
1734434960000|2024-12-17 11:29:20|||||||||4
1734434970000|2024-12-17 11:29:30|||||||||4
1734434980000|2024-12-17 11:29:40|||||||||3
1734434990000|2024-12-17 11:29:50|||||||||104
1734435000000|2024-12-17 11:30:00|||||||||104
1734435010000|2024-12-17 11:30:10|||||||||102
1734435020000|2024-12-17 11:30:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|106
1734435030000|2024-12-17 11:30:30||146.39||146.44||146.44||146.39|151
1734435040000|2024-12-17 11:30:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|36
1734435050000|2024-12-17 11:30:50|||||||||3
1734435060000|2024-12-17 11:31:00|||||||||3
1734435070000|2024-12-17 11:31:10|||||||||32
1734435080000|2024-12-17 11:31:20|||||||||5
1734435090000|2024-12-17 11:31:30|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|421
1734435100000|2024-12-17 11:31:40|||||||||4
1734435110000|2024-12-17 11:31:50|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|133
1734435120000|2024-12-17 11:32:00|||||||||4
1734435130000|2024-12-17 11:32:10|||||||||204
1734435140000|2024-12-17 11:32:20|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|95
1734435150000|2024-12-17 11:32:30|146.42||146.37||146.42||146.37||6
1734435160000|2024-12-17 11:32:40|||||||||3
1734435170000|2024-12-17 11:32:50|||||||||4
1734435180000|2024-12-17 11:33:00|||||||||37
1734435190000|2024-12-17 11:33:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|31
1734435200000|2024-12-17 11:33:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|24
1734435210000|2024-12-17 11:33:30|||||||||3
1734435220000|2024-12-17 11:33:40|||||||||5
1734435230000|2024-12-17 11:33:50|||||||||3
1734435240000|2024-12-17 11:34:00|||||||||3
1734435250000|2024-12-17 11:34:10||146.24||146.24||146.24||146.24|6
1734435260000|2024-12-17 11:34:20||146.29||146.29||146.29||146.24|4
1734435270000|2024-12-17 11:34:30||146.24||146.29||146.29||146.24|4
1734435280000|2024-12-17 11:34:40||146.24||146.24||146.29||146.24|3
1734435290000|2024-12-17 11:34:50|146.32||146.32||146.32||146.32||21
1734435300000|2024-12-17 11:35:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|7
1734435310000|2024-12-17 11:35:10|146.37||146.37||146.37||146.32||19
1734435320000|2024-12-17 11:35:20|146.32||146.32||146.32||146.32||4
1734435330000|2024-12-17 11:35:30|146.37||146.37||146.37||146.32||6
1734435340000|2024-12-17 11:35:40|146.32||146.32||146.32||146.32||3
1734435350000|2024-12-17 11:35:50|146.37||146.32||146.37||146.32||4
1734435360000|2024-12-17 11:36:00|||||||||3
1734435370000|2024-12-17 11:36:10|146.37||146.37||146.37||146.37||7903
1734435380000|2024-12-17 11:36:20||146.29||146.29||146.29||146.29|4
1734435390000|2024-12-17 11:36:30||146.24||146.24||146.24||146.24|4
1734435400000|2024-12-17 11:36:40||146.29||146.24||146.29||146.24|3
1734435410000|2024-12-17 11:36:50|146.32||146.32||146.32||146.32||4
1734435420000|2024-12-17 11:37:00|146.37||146.32||146.37||146.32||4
1734435430000|2024-12-17 11:37:10|||||||||4
1734435440000|2024-12-17 11:37:20|||||||||2
1734435450000|2024-12-17 11:37:30|146.37||146.37||146.37||146.32||4
1734435460000|2024-12-17 11:37:40||146.29||146.29||146.29||146.29|4
1734435470000|2024-12-17 11:37:50|||||||||5
1734435480000|2024-12-17 11:38:00|||||||||2
1734435490000|2024-12-17 11:38:10|||||||||4
1734435500000|2024-12-17 11:38:20|||||||||3
1734435510000|2024-12-17 11:38:30|||||||||5
1734435520000|2024-12-17 11:38:40|||||||||3
1734435530000|2024-12-17 11:38:50|||||||||4
1734435540000|2024-12-17 11:39:00|||||||||6004
1734435550000|2024-12-17 11:39:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|66
1734435560000|2024-12-17 11:39:20|146.37||146.32||146.37||146.32||14
1734435570000|2024-12-17 11:39:30|||||||||4
1734435580000|2024-12-17 11:39:40|||||||||4
1734435590000|2024-12-17 11:39:50|||||||||3
1734435600000|2024-12-17 11:40:00|||||||||4
1734435610000|2024-12-17 11:40:10|146.37||146.37||146.37||146.37||9
1734435620000|2024-12-17 11:40:20|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|4
1734435630000|2024-12-17 11:40:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1734435640000|2024-12-17 11:40:40|146.37||146.32||146.37||146.32||5
1734435650000|2024-12-17 11:40:50|||||||||4
1734435660000|2024-12-17 11:41:00|||||||||114
1734435670000|2024-12-17 11:41:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1734435680000|2024-12-17 11:41:20||146.24||146.24||146.29||146.24|4
1734435690000|2024-12-17 11:41:30|146.32|146.29|146.27|146.19|146.32|146.29|146.27|146.19|23
1734435700000|2024-12-17 11:41:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|36
1734435710000|2024-12-17 11:41:50|146.37||146.32||146.37||146.32||4
1734435720000|2024-12-17 11:42:00|146.37||146.32||146.37||146.32||4
1734435730000|2024-12-17 11:42:10|146.37||146.32||146.37||146.32||4
1734435740000|2024-12-17 11:42:20||146.19||146.19||146.19||146.19|4
1734435750000|2024-12-17 11:42:30|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|14
1734435760000|2024-12-17 11:42:40|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|14
1734435770000|2024-12-17 11:42:50|||||||||4
1734435780000|2024-12-17 11:43:00|||||||||3
1734435790000|2024-12-17 11:43:10|||||||||3
1734435800000|2024-12-17 11:43:20|||||||||5
1734435810000|2024-12-17 11:43:30|||||||||4
1734435820000|2024-12-17 11:43:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|16
1734435830000|2024-12-17 11:43:50|||||||||3
1734435840000|2024-12-17 11:44:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|32
1734435850000|2024-12-17 11:44:10||146.14||146.14||146.14||146.14|4
1734435860000|2024-12-17 11:44:20|146.22||146.22||146.22||146.22||5
1734435870000|2024-12-17 11:44:30|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|5
1734435880000|2024-12-17 11:44:40|146.27||146.22||146.27||146.22||6
1734435890000|2024-12-17 11:44:50|146.27||146.22||146.27||146.22||3
1734435900000|2024-12-17 11:45:00|||||||||3
1734435910000|2024-12-17 11:45:10|||||||||4
1734435920000|2024-12-17 11:45:20|||||||||5
1734435930000|2024-12-17 11:45:30|146.27||146.22||146.27||146.22||14
1734435940000|2024-12-17 11:45:40|146.27||146.27||146.27||146.22||3
1734435950000|2024-12-17 11:45:50|146.22||146.22||146.22||146.22||3
1734435960000|2024-12-17 11:46:00|||||||||4
1734435970000|2024-12-17 11:46:10|146.27||146.22||146.27||146.22||4
1734435980000|2024-12-17 11:46:20|146.27||146.27||146.27||146.22||4
1734435990000|2024-12-17 11:46:30||146.19||146.14||146.19||146.14|13
1734436000000|2024-12-17 11:46:40|146.22||146.22||146.22||146.22||3
1734436010000|2024-12-17 11:46:50|||||||||4
1734436020000|2024-12-17 11:47:00|||||||||4
1734436030000|2024-12-17 11:47:10|||||||||4
1734436040000|2024-12-17 11:47:20|||||||||3
1734436050000|2024-12-17 11:47:30|||||||||4
1734436060000|2024-12-17 11:47:40|||||||||4
1734436070000|2024-12-17 11:47:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|31
1734436080000|2024-12-17 11:48:00|||||||||5
1734436090000|2024-12-17 11:48:10|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|406
1734436100000|2024-12-17 11:48:20|146.17||146.17||146.17||146.12||37
1734436110000|2024-12-17 11:48:30|146.12||146.12||146.17||146.12||4
1734436120000|2024-12-17 11:48:40|||||||||3
1734436130000|2024-12-17 11:48:50|||||||||6
1734436140000|2024-12-17 11:49:00|||||||||17
1734436150000|2024-12-17 11:49:10|||||||||3
1734436160000|2024-12-17 11:49:20|||||||||3
1734436170000|2024-12-17 11:49:30|146.17||146.17||146.17||146.17||5
1734436180000|2024-12-17 11:49:40|146.12||146.12||146.17||146.12||61
1734436190000|2024-12-17 11:49:50|146.17||146.17||146.17||146.12||55
1734436200000|2024-12-17 11:50:00|146.12||146.12||146.12||146.12||4
1734436210000|2024-12-17 11:50:10|||||||||2215
1734436220000|2024-12-17 11:50:20|||||||||3
1734436230000|2024-12-17 11:50:30|||||||||4
1734436240000|2024-12-17 11:50:40|146.17||146.12||146.17||146.12||5
1734436250000|2024-12-17 11:50:50|||||||||3
1734436260000|2024-12-17 11:51:00|146.17||146.12||146.17||146.12||5
1734436270000|2024-12-17 11:51:10|||||||||3
1734436280000|2024-12-17 11:51:20|146.17||146.12||146.17||146.12||4
1734436290000|2024-12-17 11:51:30|146.17||146.12||146.17||146.12||4
1734436300000|2024-12-17 11:51:40|||||||||4
1734436310000|2024-12-17 11:51:50|||||||||3
1734436320000|2024-12-17 11:52:00|||||||||3
1734436330000|2024-12-17 11:52:10|||||||||4
1734436340000|2024-12-17 11:52:20|146.07|145.99|146.12|145.99|146.12|146.04|146.07|145.99|65
1734436350000|2024-12-17 11:52:30|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|8
1734436360000|2024-12-17 11:52:40|||||||||3
1734436370000|2024-12-17 11:52:50|||||||||4
1734436380000|2024-12-17 11:53:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|10
1734436390000|2024-12-17 11:53:10|||||||||4
1734436400000|2024-12-17 11:53:20|146.12||146.12||146.12||146.12||3
1734436410000|2024-12-17 11:53:30|146.07||146.07||146.07||146.07||5
1734436420000|2024-12-17 11:53:40|||||||||3
1734436430000|2024-12-17 11:53:50|||||||||3
1734436440000|2024-12-17 11:54:00||145.94||145.94||145.94||145.94|30
1734436450000|2024-12-17 11:54:10|||||||||3
1734436460000|2024-12-17 11:54:20||145.99||145.99||145.99||145.99|5
1734436470000|2024-12-17 11:54:30|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|38
1734436480000|2024-12-17 11:54:40|146.02||146.07||146.07||146.02||36
1734436490000|2024-12-17 11:54:50||145.99||145.99||145.99||145.94|16
1734436500000|2024-12-17 11:55:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|19
1734436510000|2024-12-17 11:55:10|||||||||4787
1734436520000|2024-12-17 11:55:20|||||||||4
1734436530000|2024-12-17 11:55:30|||||||||4787
1734436540000|2024-12-17 11:55:40|||||||||4
1734436550000|2024-12-17 11:55:50||145.89||145.94||145.94||145.89|12
1734436560000|2024-12-17 11:56:00|146.07||146.02||146.07||146.02||10
1734436570000|2024-12-17 11:56:10|146.07||146.07||146.07||146.02||5
1734436580000|2024-12-17 11:56:20||145.99||145.94||145.99||145.94|2
1734436590000|2024-12-17 11:56:30|146.02||146.02||146.02||146.02||4
1734436600000|2024-12-17 11:56:40|146.07||146.07||146.07||146.07||5
1734436610000|2024-12-17 11:56:50||145.99||145.94||145.99||145.94|4
1734436620000|2024-12-17 11:57:00||145.99||145.99||145.99||145.94|15
1734436630000|2024-12-17 11:57:10|||||||||4
1734436640000|2024-12-17 11:57:20|||||||||4
1734436650000|2024-12-17 11:57:30|||||||||3
1734436660000|2024-12-17 11:57:40|||||||||4
1734436670000|2024-12-17 11:57:50|||||||||3
1734436680000|2024-12-17 11:58:00|||||||||4
1734436690000|2024-12-17 11:58:10|||||||||6247
1734436700000|2024-12-17 11:58:20|||||||||3
1734436710000|2024-12-17 11:58:30|||||||||1720
1734436720000|2024-12-17 11:58:40|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|1733
1734436730000|2024-12-17 11:58:50|146.02||146.07||146.07||146.02||4
1734436740000|2024-12-17 11:59:00|146.02||146.02||146.07||146.02||8630
1734436750000|2024-12-17 11:59:10|||||||||3
1734436760000|2024-12-17 11:59:20||145.89||145.89||145.89||145.89|6
1734436770000|2024-12-17 11:59:30||145.94||145.94||145.94||145.94|6379
1734436780000|2024-12-17 11:59:40|||||||||4
1734436790000|2024-12-17 11:59:50|146.07||146.02||146.07||146.02||6
1734436800000|2024-12-17 12:00:00|146.07||146.07||146.07||146.02||4
1734436810000|2024-12-17 12:00:10|146.02||146.02||146.07||146.02||11
1734436820000|2024-12-17 12:00:20|146.07||146.07||146.07||146.07||4
1734436830000|2024-12-17 12:00:30|146.02||146.02||146.07||146.02||3
1734436840000|2024-12-17 12:00:40|||||||||3
1734436850000|2024-12-17 12:00:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|5
1734436860000|2024-12-17 12:01:00|||||||||3
1734436870000|2024-12-17 12:01:10|||||||||3
1734436880000|2024-12-17 12:01:20|||||||||1978
1734436890000|2024-12-17 12:01:30|||||||||1978
1734436900000|2024-12-17 12:01:40|||||||||229
1734436910000|2024-12-17 12:01:50|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|22
1734436920000|2024-12-17 12:02:00||145.99||145.99||145.99||145.99|4
1734436930000|2024-12-17 12:02:10|||||||||2
1734436940000|2024-12-17 12:02:20|||||||||6
1734436950000|2024-12-17 12:02:30|||||||||2
1734436960000|2024-12-17 12:02:40|||||||||6
1734436970000|2024-12-17 12:02:50|146.12||146.07||146.12||146.07||5
1734436980000|2024-12-17 12:03:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|15
1734436990000|2024-12-17 12:03:10|||||||||4
1734437000000|2024-12-17 12:03:20|||||||||3
1734437010000|2024-12-17 12:03:30||145.94||145.99||145.99||145.94|5
1734437020000|2024-12-17 12:03:40|||||||||3
1734437030000|2024-12-17 12:03:50|||||||||3
1734437040000|2024-12-17 12:04:00|||||||||4
1734437050000|2024-12-17 12:04:10|||||||||3
1734437060000|2024-12-17 12:04:20|||||||||4
1734437070000|2024-12-17 12:04:30|||||||||4
1734437080000|2024-12-17 12:04:40|||||||||4
1734437090000|2024-12-17 12:04:50|||||||||3
1734437100000|2024-12-17 12:05:00|||||||||4
1734437110000|2024-12-17 12:05:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|8
1734437120000|2024-12-17 12:05:20|||||||||4
1734437130000|2024-12-17 12:05:30|||||||||7
1734437140000|2024-12-17 12:05:40|||||||||3
1734437150000|2024-12-17 12:05:50|||||||||5
1734437160000|2024-12-17 12:06:00|||||||||3
1734437170000|2024-12-17 12:06:10|||||||||3
1734437180000|2024-12-17 12:06:20|||||||||5
1734437190000|2024-12-17 12:06:30|||||||||5
1734437200000|2024-12-17 12:06:40|||||||||2
1734437210000|2024-12-17 12:06:50|||||||||4
1734437220000|2024-12-17 12:07:00|||||||||4
1734437230000|2024-12-17 12:07:10|||||||||3
1734437240000|2024-12-17 12:07:20|||||||||4
1734437250000|2024-12-17 12:07:30|||||||||41
1734437260000|2024-12-17 12:07:40||145.89||145.89||145.89||145.89|15
1734437270000|2024-12-17 12:07:50||145.94||145.94||145.94||145.89|4
1734437280000|2024-12-17 12:08:00|||||||||3
1734437290000|2024-12-17 12:08:10|||||||||5
1734437300000|2024-12-17 12:08:20|||||||||3
1734437310000|2024-12-17 12:08:30|||||||||3
1734437320000|2024-12-17 12:08:40|||||||||4
1734437330000|2024-12-17 12:08:50|146.07||146.07||146.07||146.07||4
1734437340000|2024-12-17 12:09:00||145.99||145.99||145.99||145.99|4
1734437350000|2024-12-17 12:09:10|||||||||4
1734437360000|2024-12-17 12:09:20|||||||||4
1734437370000|2024-12-17 12:09:30|||||||||2
1734437380000|2024-12-17 12:09:40|||||||||67
1734437390000|2024-12-17 12:09:50|||||||||6
1734437400000|2024-12-17 12:10:00|||||||||87
1734437410000|2024-12-17 12:10:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|124
1734437420000|2024-12-17 12:10:20|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|7
1734437430000|2024-12-17 12:10:30|146.02||146.02||146.02||146.02||4
1734437440000|2024-12-17 12:10:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|2
1734437450000|2024-12-17 12:10:50|||||||||1272
1734437460000|2024-12-17 12:11:00|||||||||3
1734437470000|2024-12-17 12:11:10|||||||||3
1734437480000|2024-12-17 12:11:20|||||||||4
1734437490000|2024-12-17 12:11:30|||||||||4
1734437500000|2024-12-17 12:11:40|||||||||80
1734437510000|2024-12-17 12:11:50|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|81
1734437520000|2024-12-17 12:12:00|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|6
1734437530000|2024-12-17 12:12:10|146.02||145.97||146.02||145.97||3
1734437540000|2024-12-17 12:12:20|146.02||145.97||146.02||145.97||4
1734437550000|2024-12-17 12:12:30|146.02||145.97||146.02||145.97||3
1734437560000|2024-12-17 12:12:40|146.02||145.97||146.02||145.97||5
1734437570000|2024-12-17 12:12:50|146.02||145.97||146.02||145.97||3
1734437580000|2024-12-17 12:13:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|6
1734437590000|2024-12-17 12:13:10|||||||||3
1734437600000|2024-12-17 12:13:20|||||||||5
1734437610000|2024-12-17 12:13:30|||||||||3
1734437620000|2024-12-17 12:13:40|||||||||5
1734437630000|2024-12-17 12:13:50|||||||||3
1734437640000|2024-12-17 12:14:00|||||||||5
1734437650000|2024-12-17 12:14:10|||||||||4
1734437660000|2024-12-17 12:14:20|||||||||3
1734437670000|2024-12-17 12:14:30|||||||||5
1734437680000|2024-12-17 12:14:40|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|26
1734437690000|2024-12-17 12:14:50|||||||||904
1734437700000|2024-12-17 12:15:00|146.02|145.94|146.07|145.94|146.07|145.94|146.02|145.94|52
1734437710000|2024-12-17 12:15:10|146.02||146.02||146.07||146.02||3
1734437720000|2024-12-17 12:15:20|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|4
1734437730000|2024-12-17 12:15:30|||||||||66
1734437740000|2024-12-17 12:15:40|||||||||8
1734437750000|2024-12-17 12:15:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|57
1734437760000|2024-12-17 12:16:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|99
1734437770000|2024-12-17 12:16:10||145.94||145.94||145.94||145.94|5
1734437780000|2024-12-17 12:16:20|146.02||146.02||146.02||146.02||5
1734437790000|2024-12-17 12:16:30|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.99|12
1734437800000|2024-12-17 12:16:40|||||||||3
1734437810000|2024-12-17 12:16:50|||||||||4
1734437820000|2024-12-17 12:17:00|||||||||3
1734437830000|2024-12-17 12:17:10|||||||||3
1734437840000|2024-12-17 12:17:20|||||||||5
1734437850000|2024-12-17 12:17:30|||||||||1
1734437860000|2024-12-17 12:17:40|||||||||6
1734437870000|2024-12-17 12:17:50|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|25
1734437880000|2024-12-17 12:18:00|146.12||146.07||146.12||146.07||3
1734437890000|2024-12-17 12:18:10|||||||||95
1734437900000|2024-12-17 12:18:20|||||||||4
1734437910000|2024-12-17 12:18:30|||||||||4
1734437920000|2024-12-17 12:18:40|||||||||3
1734437930000|2024-12-17 12:18:50|||||||||4
1734437940000|2024-12-17 12:19:00|||||||||3
1734437950000|2024-12-17 12:19:10|||||||||5
1734437960000|2024-12-17 12:19:20|||||||||2
1734437970000|2024-12-17 12:19:30|||||||||4
1734437980000|2024-12-17 12:19:40|||||||||3
1734437990000|2024-12-17 12:19:50|||||||||4
1734438000000|2024-12-17 12:20:00|||||||||5
1734438010000|2024-12-17 12:20:10|||||||||2
1734438020000|2024-12-17 12:20:20|||||||||4
1734438030000|2024-12-17 12:20:30|||||||||4
1734438040000|2024-12-17 12:20:40|||||||||4
1734438050000|2024-12-17 12:20:50|||||||||4
1734438060000|2024-12-17 12:21:00|||||||||4
1734438070000|2024-12-17 12:21:10|||||||||4
1734438080000|2024-12-17 12:21:20|||||||||3
1734438090000|2024-12-17 12:21:30|||||||||3
1734438100000|2024-12-17 12:21:40|146.02|145.89|146.02|145.94|146.02|145.94|146.02|145.89|373
1734438110000|2024-12-17 12:21:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|8
1734438120000|2024-12-17 12:22:00|||||||||3
1734438130000|2024-12-17 12:22:10|||||||||3
1734438140000|2024-12-17 12:22:20||145.89||145.94||145.94||145.89|182
1734438150000|2024-12-17 12:22:30||145.89||145.89||145.89||145.89|22
1734438160000|2024-12-17 12:22:40|145.97|145.94|145.97|145.89|146.02|145.94|145.97|145.89|34
1734438170000|2024-12-17 12:22:50|||||||||7
1734438180000|2024-12-17 12:23:00||145.84||145.89||145.89||145.84|4
1734438190000|2024-12-17 12:23:10|||||||||1019
1734438200000|2024-12-17 12:23:20|||||||||2
1734438210000|2024-12-17 12:23:30|||||||||15
1734438220000|2024-12-17 12:23:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|5
1734438230000|2024-12-17 12:23:50|||||||||4
1734438240000|2024-12-17 12:24:00|||||||||4
1734438250000|2024-12-17 12:24:10|||||||||2
1734438260000|2024-12-17 12:24:20|||||||||4
1734438270000|2024-12-17 12:24:30|||||||||3
1734438280000|2024-12-17 12:24:40|||||||||116
1734438290000|2024-12-17 12:24:50|145.97||145.97||145.97||145.97||10
1734438300000|2024-12-17 12:25:00|146.02|145.89|145.97|145.89|146.02|145.94|145.97|145.89|44
1734438310000|2024-12-17 12:25:10|||||||||4
1734438320000|2024-12-17 12:25:20|||||||||2
1734438330000|2024-12-17 12:25:30|||||||||5
1734438340000|2024-12-17 12:25:40|||||||||6
1734438350000|2024-12-17 12:25:50|||||||||3
1734438360000|2024-12-17 12:26:00|||||||||3
1734438370000|2024-12-17 12:26:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|4
1734438380000|2024-12-17 12:26:20|||||||||4
1734438390000|2024-12-17 12:26:30|||||||||4
1734438400000|2024-12-17 12:26:40|||||||||4
1734438410000|2024-12-17 12:26:50|||||||||4
1734438420000|2024-12-17 12:27:00|||||||||2
1734438430000|2024-12-17 12:27:10|||||||||4
1734438440000|2024-12-17 12:27:20|||||||||4
1734438450000|2024-12-17 12:27:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|83
1734438460000|2024-12-17 12:27:40|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|42
1734438470000|2024-12-17 12:27:50||145.94||145.99||145.99||145.94|0
1734438500000|2024-12-17 12:28:20|||||||||1
1734438520000|2024-12-17 12:28:40|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|15
1734438530000|2024-12-17 12:28:50|146.07||146.02||146.07||146.02||0
1734438550000|2024-12-17 12:29:10|||||||||172
1734438560000|2024-12-17 12:29:20|||||||||4
1734438570000|2024-12-17 12:29:30|||||||||2002
1734438580000|2024-12-17 12:29:40|||||||||4
1734438590000|2024-12-17 12:29:50|||||||||1004
1734438600000|2024-12-17 12:30:00|||||||||6
1734438610000|2024-12-17 12:30:10|||||||||4
1734438620000|2024-12-17 12:30:20|||||||||3
1734438630000|2024-12-17 12:30:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|225
1734438640000|2024-12-17 12:30:40|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|102
1734438650000|2024-12-17 12:30:50|145.97||145.92||145.97||145.92||14
1734438660000|2024-12-17 12:31:00|||||||||6
1734438670000|2024-12-17 12:31:10|||||||||3
1734438680000|2024-12-17 12:31:20|||||||||4
1734438690000|2024-12-17 12:31:30|||||||||3
1734438700000|2024-12-17 12:31:40|||||||||3
1734438710000|2024-12-17 12:31:50|||||||||5
1734438720000|2024-12-17 12:32:00|||||||||1034
1734438730000|2024-12-17 12:32:10|||||||||5
1734438740000|2024-12-17 12:32:20|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|79
1734438750000|2024-12-17 12:32:30|145.92||145.92||145.92||145.92||23
1734438760000|2024-12-17 12:32:40||145.84||145.79||145.84||145.79|639
1734438770000|2024-12-17 12:32:50||145.84||145.79||145.84||145.79|4
1734438780000|2024-12-17 12:33:00||145.84||145.84||145.84||145.84|5
1734438790000|2024-12-17 12:33:10|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|65
1734438800000|2024-12-17 12:33:20|||||||||9
1734438810000|2024-12-17 12:33:30|||||||||3
1734438820000|2024-12-17 12:33:40|||||||||3
1734438830000|2024-12-17 12:33:50|||||||||4
1734438840000|2024-12-17 12:34:00|||||||||4
1734438850000|2024-12-17 12:34:10|||||||||3
1734438860000|2024-12-17 12:34:20|||||||||4
1734438870000|2024-12-17 12:34:30|||||||||3
1734438880000|2024-12-17 12:34:40|||||||||4
1734438890000|2024-12-17 12:34:50|||||||||4
1734438900000|2024-12-17 12:35:00|||||||||4
1734438910000|2024-12-17 12:35:10|||||||||4
1734438920000|2024-12-17 12:35:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|79
1734438930000|2024-12-17 12:35:30|||||||||3
1734438940000|2024-12-17 12:35:40|||||||||4
1734438950000|2024-12-17 12:35:50|||||||||3
1734438960000|2024-12-17 12:36:00|||||||||4
1734438970000|2024-12-17 12:36:10|||||||||3
1734438980000|2024-12-17 12:36:20|||||||||3
1734438990000|2024-12-17 12:36:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|32
1734439000000|2024-12-17 12:36:40||145.69||145.74||145.74||145.69|221
1734439010000|2024-12-17 12:36:50|||||||||3
1734439020000|2024-12-17 12:37:00|||||||||3
1734439030000|2024-12-17 12:37:10|||||||||4
1734439040000|2024-12-17 12:37:20|||||||||5
1734439050000|2024-12-17 12:37:30|||||||||4
1734439060000|2024-12-17 12:37:40|||||||||4
1734439070000|2024-12-17 12:37:50|||||||||4
1734439080000|2024-12-17 12:38:00|||||||||8
1734439090000|2024-12-17 12:38:10|||||||||3
1734439100000|2024-12-17 12:38:20|||||||||4
1734439110000|2024-12-17 12:38:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|99
1734439120000|2024-12-17 12:38:40|||||||||4
1734439130000|2024-12-17 12:38:50|||||||||4
1734439140000|2024-12-17 12:39:00|||||||||3
1734439150000|2024-12-17 12:39:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|54
1734439160000|2024-12-17 12:39:20|||||||||6
1734439170000|2024-12-17 12:39:30|||||||||4
1734439180000|2024-12-17 12:39:40|||||||||3
1734439190000|2024-12-17 12:39:50|||||||||4
1734439200000|2024-12-17 12:40:00|||||||||3
1734439210000|2024-12-17 12:40:10|||||||||3
1734439220000|2024-12-17 12:40:20|||||||||4
1734439230000|2024-12-17 12:40:30|||||||||4
1734439240000|2024-12-17 12:40:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|59
1734439250000|2024-12-17 12:40:50|||||||||2
1734439260000|2024-12-17 12:41:00|||||||||5
1734439270000|2024-12-17 12:41:10|||||||||3
1734439280000|2024-12-17 12:41:20|||||||||56
1734439290000|2024-12-17 12:41:30|||||||||3
1734439300000|2024-12-17 12:41:40|||||||||3
1734439310000|2024-12-17 12:41:50|||||||||4
1734439320000|2024-12-17 12:42:00|||||||||3
1734439330000|2024-12-17 12:42:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|97
1734439340000|2024-12-17 12:42:20|||||||||2
1734439350000|2024-12-17 12:42:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|215
1734439360000|2024-12-17 12:42:40|||||||||1
1734439380000|2024-12-17 12:43:00|||||||||5
1734439390000|2024-12-17 12:43:10|||||||||16
1734439450000|2024-12-17 12:44:10|||||||||1
1734439470000|2024-12-17 12:44:30|||||||||4
1734439490000|2024-12-17 12:44:50|||||||||3
1734439500000|2024-12-17 12:45:00|||||||||11
1734439510000|2024-12-17 12:45:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|127
1734439530000|2024-12-17 12:45:30||145.79||145.84||145.84||145.79|40
1734439540000|2024-12-17 12:45:40|||||||||1
1734439560000|2024-12-17 12:46:00|||||||||1
1734439590000|2024-12-17 12:46:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|25
1734439610000|2024-12-17 12:46:50|||||||||1
1734439620000|2024-12-17 12:47:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|68
1734439640000|2024-12-17 12:47:20|145.97||145.92||145.97||145.92||1
1734439660000|2024-12-17 12:47:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1734439670000|2024-12-17 12:47:50||145.84||145.84||145.84||145.84|51
1734439690000|2024-12-17 12:48:10|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|0
1734439720000|2024-12-17 12:48:40|145.92||145.97||145.97||145.92||1
1734439730000|2024-12-17 12:48:50||145.89||145.89||145.89||145.89|146
1734439740000|2024-12-17 12:49:00|||||||||1
1734439780000|2024-12-17 12:49:40|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|261
1734439790000|2024-12-17 12:49:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1734439800000|2024-12-17 12:50:00|146.02||145.97||146.02||145.97||24
1734439820000|2024-12-17 12:50:20|||||||||1
1734439840000|2024-12-17 12:50:40||145.84||145.84||145.84||145.84|5
1734439850000|2024-12-17 12:50:50||145.89||145.89||145.89||145.84|1
1734439860000|2024-12-17 12:51:00|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|6
1734439870000|2024-12-17 12:51:10|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|14
1734439890000|2024-12-17 12:51:30|||||||||1
1734439940000|2024-12-17 12:52:20|||||||||1
1734440000000|2024-12-17 12:53:20|||||||||1
1734440030000|2024-12-17 12:53:50|||||||||2
1734440050000|2024-12-17 12:54:10|||||||||1
1734440080000|2024-12-17 12:54:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|19
1734440110000|2024-12-17 12:55:10|||||||||1
1734440160000|2024-12-17 12:56:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|62
1734440170000|2024-12-17 12:56:10|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|9
1734440190000|2024-12-17 12:56:30|145.77||145.77||145.82||145.77||0
1734440200000|2024-12-17 12:56:40|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|12
1734440210000|2024-12-17 12:56:50||145.69||145.74||145.74||145.69|1
1734440230000|2024-12-17 12:57:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|64
1734440240000|2024-12-17 12:57:20|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|25
1734440250000|2024-12-17 12:57:30||145.74||145.74||145.74||145.74|0
1734440260000|2024-12-17 12:57:40|||||||||1
1734440280000|2024-12-17 12:58:00|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|6
1734440290000|2024-12-17 12:58:10|145.77||145.77||145.77||145.77||0
1734440300000|2024-12-17 12:58:20|145.82||145.77||145.82||145.77||1
1734440310000|2024-12-17 12:58:30|||||||||5
1734440320000|2024-12-17 12:58:40||145.64||145.69||145.69||145.64|42
1734440340000|2024-12-17 12:59:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|43
1734440360000|2024-12-17 12:59:20|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|211
1734440370000|2024-12-17 12:59:30||145.64||145.69||145.69||145.64|4
1734440380000|2024-12-17 12:59:40||145.64||145.69||145.69||145.64|1
1734440390000|2024-12-17 12:59:50||145.64||145.64||145.64||145.64|0
1734440400000|2024-12-17 13:00:00||145.69||145.69||145.69||145.64|0
1734440410000|2024-12-17 13:00:10|||||||||2
1734440430000|2024-12-17 13:00:30|||||||||2
1734440440000|2024-12-17 13:00:40|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|595
1734440480000|2024-12-17 13:01:20|||||||||1
1734440490000|2024-12-17 13:01:30|||||||||3
1734440500000|2024-12-17 13:01:40|||||||||64
1734440520000|2024-12-17 13:02:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|74
1734440530000|2024-12-17 13:02:10|||||||||1
1734440540000|2024-12-17 13:02:20|||||||||20
1734440560000|2024-12-17 13:02:40|||||||||11
1734440580000|2024-12-17 13:03:00|||||||||100
1734440590000|2024-12-17 13:03:10||145.54||145.59||145.59||145.54|233
1734440600000|2024-12-17 13:03:20|||||||||1
1734440610000|2024-12-17 13:03:30||145.54||145.54||145.59||145.54|32
1734440620000|2024-12-17 13:03:40|145.62||145.62||145.62||145.62||1
1734440630000|2024-12-17 13:03:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|21
1734440640000|2024-12-17 13:04:00||145.54||145.54||145.59||145.54|2
1734440650000|2024-12-17 13:04:10||145.59||145.54||145.59||145.54|11
1734440660000|2024-12-17 13:04:20|145.62||145.62||145.67||145.62||0
1734440670000|2024-12-17 13:04:30|145.67||145.62||145.67||145.62||0
1734440680000|2024-12-17 13:04:40|145.67||145.62||145.67||145.62||7
1734440690000|2024-12-17 13:04:50|145.67||145.67||145.67||145.67||0
1734440700000|2024-12-17 13:05:00|145.62||145.62||145.67||145.62||0
1734440710000|2024-12-17 13:05:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|3
1734440720000|2024-12-17 13:05:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|93
1734440730000|2024-12-17 13:05:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|27
1734440750000|2024-12-17 13:05:50|||||||||6
1734440760000|2024-12-17 13:06:00||145.54||145.59||145.59||145.54|23
1734440770000|2024-12-17 13:06:10|||||||||3
1734440800000|2024-12-17 13:06:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|53
1734440810000|2024-12-17 13:06:50|||||||||25
1734440820000|2024-12-17 13:07:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|25
1734440870000|2024-12-17 13:07:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|44
1734440880000|2024-12-17 13:08:00|||||||||1
1734440890000|2024-12-17 13:08:10|||||||||231
1734440900000|2024-12-17 13:08:20|||||||||90
1734440910000|2024-12-17 13:08:30|145.77||145.72||145.77||145.72||36
1734440920000|2024-12-17 13:08:40|||||||||1
1734440940000|2024-12-17 13:09:00|||||||||1
1734440950000|2024-12-17 13:09:10|||||||||1
1734440960000|2024-12-17 13:09:20|||||||||10000
1734440990000|2024-12-17 13:09:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|315
1734441020000|2024-12-17 13:10:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|174
1734441030000|2024-12-17 13:10:30|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|0
1734441040000|2024-12-17 13:10:40|145.72||145.72||145.72||145.72||11
1734441050000|2024-12-17 13:10:50|145.77||145.72||145.77||145.72||1
1734441060000|2024-12-17 13:11:00|145.77|145.69|145.77|145.64|145.77|145.69|145.72|145.64|17
1734441070000|2024-12-17 13:11:10|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|0
1734441080000|2024-12-17 13:11:20|145.72||145.72||145.72||145.72||0
1734441100000|2024-12-17 13:11:40|||||||||2
1734441120000|2024-12-17 13:12:00|||||||||2
1734441130000|2024-12-17 13:12:10|145.77||145.77||145.77||145.77||6
1734441140000|2024-12-17 13:12:20||145.69||145.69||145.69||145.69|0
1734441150000|2024-12-17 13:12:30||145.64||145.64||145.64||145.64|11
1734441160000|2024-12-17 13:12:40|||||||||1
1734441170000|2024-12-17 13:12:50|145.72||145.77||145.77||145.72||2
1734441180000|2024-12-17 13:13:00|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|1
1734441190000|2024-12-17 13:13:10|145.72||145.72||145.72||145.72||0
1734441210000|2024-12-17 13:13:30|||||||||21
1734441220000|2024-12-17 13:13:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|28
1734441230000|2024-12-17 13:13:50||145.64||145.64||145.69||145.64|11
1734441240000|2024-12-17 13:14:00||145.69||145.69||145.69||145.64|0
1734441250000|2024-12-17 13:14:10|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|15
1734441260000|2024-12-17 13:14:20|145.72||145.72||145.72||145.72||1
1734441270000|2024-12-17 13:14:30|145.77||145.72||145.77||145.72||241
1734441280000|2024-12-17 13:14:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.64|2
1734441300000|2024-12-17 13:15:00||145.64||145.69||145.69||145.64|15
1734441310000|2024-12-17 13:15:10|||||||||1
1734441330000|2024-12-17 13:15:30||145.64||145.64||145.64||145.64|1
1734441340000|2024-12-17 13:15:40||145.69||145.69||145.69||145.69|0
1734441350000|2024-12-17 13:15:50||145.64||145.64||145.69||145.64|11
1734441360000|2024-12-17 13:16:00|145.72||145.72||145.72||145.72||0
1734441370000|2024-12-17 13:16:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|12
1734441380000|2024-12-17 13:16:20||145.64||145.69||145.69||145.64|1
1734441400000|2024-12-17 13:16:40|||||||||1
1734441410000|2024-12-17 13:16:50|||||||||5
1734441420000|2024-12-17 13:17:00|145.72|145.64|145.77|145.64|145.77|145.64|145.72|145.64|2
1734441440000|2024-12-17 13:17:20|145.72||145.77||145.77||145.72||99
1734441450000|2024-12-17 13:17:30||145.69||145.69||145.69||145.69|0
1734441480000|2024-12-17 13:18:00|||||||||1
1734441520000|2024-12-17 13:18:40|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|243
1734441540000|2024-12-17 13:19:00|||||||||1
1734441560000|2024-12-17 13:19:20|||||||||1
1734441580000|2024-12-17 13:19:40|||||||||1
1734441590000|2024-12-17 13:19:50|||||||||1
1734441630000|2024-12-17 13:20:30|||||||||5026
1734441640000|2024-12-17 13:20:40|||||||||4902
1734441650000|2024-12-17 13:20:50|||||||||5
1734441660000|2024-12-17 13:21:00|||||||||4
1734441670000|2024-12-17 13:21:10|||||||||3
1734441680000|2024-12-17 13:21:20|||||||||3
1734441690000|2024-12-17 13:21:30|||||||||4
1734441700000|2024-12-17 13:21:40|||||||||24
1734441710000|2024-12-17 13:21:50|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|51
1734441720000|2024-12-17 13:22:00|||||||||54
1734441730000|2024-12-17 13:22:10|||||||||3
1734441740000|2024-12-17 13:22:20|||||||||4
1734441750000|2024-12-17 13:22:30||145.64||145.64||145.64||145.64|214
1734441760000|2024-12-17 13:22:40|145.72||145.77||145.77||145.72||19
1734441770000|2024-12-17 13:22:50||145.69||145.69||145.69||145.69|4
1734441780000|2024-12-17 13:23:00|||||||||36
1734441790000|2024-12-17 13:23:10|||||||||3
1734441800000|2024-12-17 13:23:20|||||||||4
1734441810000|2024-12-17 13:23:30|||||||||4
1734441820000|2024-12-17 13:23:40|||||||||3
1734441830000|2024-12-17 13:23:50|||||||||4
1734441840000|2024-12-17 13:24:00|||||||||148
1734441850000|2024-12-17 13:24:10|||||||||4
1734441860000|2024-12-17 13:24:20|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|20
1734441870000|2024-12-17 13:24:30||145.64||145.64||145.64||145.59|18
1734441880000|2024-12-17 13:24:40|||||||||3
1734441890000|2024-12-17 13:24:50|||||||||35
1734441900000|2024-12-17 13:25:00||145.59||145.64||145.64||145.59|4
1734441910000|2024-12-17 13:25:10|||||||||3
1734441920000|2024-12-17 13:25:20|||||||||4
1734441930000|2024-12-17 13:25:30|||||||||5
1734441940000|2024-12-17 13:25:40|||||||||3
1734441950000|2024-12-17 13:25:50|||||||||4
1734441960000|2024-12-17 13:26:00|||||||||3
1734441970000|2024-12-17 13:26:10|||||||||3
1734441980000|2024-12-17 13:26:20|||||||||7
1734441990000|2024-12-17 13:26:30|||||||||4
1734442000000|2024-12-17 13:26:40|||||||||3
1734442010000|2024-12-17 13:26:50|||||||||4
1734442020000|2024-12-17 13:27:00||145.59||145.64||145.64||145.59|21
1734442030000|2024-12-17 13:27:10||145.59||145.64||145.64||145.59|4
1734442040000|2024-12-17 13:27:20|||||||||4
1734442050000|2024-12-17 13:27:30|||||||||3
1734442060000|2024-12-17 13:27:40|||||||||4
1734442070000|2024-12-17 13:27:50|||||||||3
1734442080000|2024-12-17 13:28:00|||||||||4
1734442090000|2024-12-17 13:28:10|||||||||4
1734442100000|2024-12-17 13:28:20|||||||||41
1734442110000|2024-12-17 13:28:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|36
1734442120000|2024-12-17 13:28:40|||||||||3
1734442130000|2024-12-17 13:28:50|||||||||4
1734442140000|2024-12-17 13:29:00|||||||||3
1734442150000|2024-12-17 13:29:10|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|134
1734442160000|2024-12-17 13:29:20|||||||||5
1734442170000|2024-12-17 13:29:30|||||||||62
1734442180000|2024-12-17 13:29:40|||||||||4
1734442190000|2024-12-17 13:29:50|145.77||145.77||145.77||145.77||255
1734442200000|2024-12-17 13:30:00||145.59||145.64||145.64||145.59|52
1734442210000|2024-12-17 13:30:10|145.72|145.69|145.67|145.59|145.72|145.69|145.67|145.59|42
1734442220000|2024-12-17 13:30:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|18
1734442230000|2024-12-17 13:30:30|145.67||145.67||145.67||145.67||133
1734442240000|2024-12-17 13:30:40|145.62||145.62||145.62||145.62||4
1734442250000|2024-12-17 13:30:50|||||||||5
1734442260000|2024-12-17 13:31:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|39
1734442270000|2024-12-17 13:31:10|145.62||145.62||145.62||145.62||14
1734442280000|2024-12-17 13:31:20|145.57||145.57||145.57||145.57||3
1734442290000|2024-12-17 13:31:30|||||||||4
1734442300000|2024-12-17 13:31:40|||||||||3
1734442310000|2024-12-17 13:31:50|||||||||904
1734442320000|2024-12-17 13:32:00|||||||||16
1734442330000|2024-12-17 13:32:10|||||||||4
1734442340000|2024-12-17 13:32:20|||||||||3
1734442350000|2024-12-17 13:32:30|145.62||145.62||145.62||145.62||14
1734442360000|2024-12-17 13:32:40|145.57||145.62||145.62||145.57||3
1734442370000|2024-12-17 13:32:50|145.57||145.57||145.62||145.57||4
1734442380000|2024-12-17 13:33:00|||||||||8
1734442390000|2024-12-17 13:33:10|||||||||4
1734442410000|2024-12-17 13:33:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|1
1734442430000|2024-12-17 13:33:50|||||||||11
1734442440000|2024-12-17 13:34:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|12
1734442450000|2024-12-17 13:34:10||145.54||145.59||145.59||145.54|15
1734442460000|2024-12-17 13:34:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1734442480000|2024-12-17 13:34:40|||||||||1
1734442490000|2024-12-17 13:34:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|219
1734442500000|2024-12-17 13:35:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|94
1734442520000|2024-12-17 13:35:20||145.39||145.44||145.44||145.39|6
1734442530000|2024-12-17 13:35:30||145.39||145.44||145.44||145.39|9
1734442540000|2024-12-17 13:35:40|||||||||1
1734442550000|2024-12-17 13:35:50||145.39||145.39||145.39||145.39|12
1734442560000|2024-12-17 13:36:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|3
1734442590000|2024-12-17 13:36:30|||||||||1
1734442620000|2024-12-17 13:37:00|145.52||145.47||145.52||145.47||4
1734442630000|2024-12-17 13:37:10|||||||||1
1734442650000|2024-12-17 13:37:30|||||||||1
1734442660000|2024-12-17 13:37:40|||||||||1081
1734442670000|2024-12-17 13:37:50|||||||||5
1734442680000|2024-12-17 13:38:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|116
1734442690000|2024-12-17 13:38:10|||||||||9
1734442700000|2024-12-17 13:38:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|167
1734442710000|2024-12-17 13:38:30|||||||||5
1734442720000|2024-12-17 13:38:40|||||||||3
1734442730000|2024-12-17 13:38:50|||||||||3
1734442740000|2024-12-17 13:39:00|||||||||11
1734442750000|2024-12-17 13:39:10|||||||||4
1734442760000|2024-12-17 13:39:20|||||||||4
1734442770000|2024-12-17 13:39:30|||||||||1
1734442780000|2024-12-17 13:39:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|17
1734442790000|2024-12-17 13:39:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|55
1734442800000|2024-12-17 13:40:00|||||||||5
1734442810000|2024-12-17 13:40:10|||||||||5
1734442820000|2024-12-17 13:40:20|||||||||4
1734442830000|2024-12-17 13:40:30|||||||||1014
1734442840000|2024-12-17 13:40:40|||||||||13
1734442850000|2024-12-17 13:40:50|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|299
1734442860000|2024-12-17 13:41:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|209
1734442870000|2024-12-17 13:41:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|51
1734442880000|2024-12-17 13:41:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|19
1734442890000|2024-12-17 13:41:30|||||||||3
1734442900000|2024-12-17 13:41:40|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|4
1734442910000|2024-12-17 13:41:50|||||||||3
1734442920000|2024-12-17 13:42:00||145.49||145.54||145.54||145.49|7
1734442930000|2024-12-17 13:42:10|||||||||3
1734442940000|2024-12-17 13:42:20|||||||||4
1734442950000|2024-12-17 13:42:30|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|257
1734442960000|2024-12-17 13:42:40|||||||||2
1734442970000|2024-12-17 13:42:50||145.54||145.59||145.59||145.54|19
1734442980000|2024-12-17 13:43:00|||||||||7
1734442990000|2024-12-17 13:43:10|||||||||5
1734443000000|2024-12-17 13:43:20|||||||||3
1734443010000|2024-12-17 13:43:30|||||||||4
1734443020000|2024-12-17 13:43:40|||||||||3
1734443030000|2024-12-17 13:43:50|||||||||4
1734443040000|2024-12-17 13:44:00|||||||||7
1734443050000|2024-12-17 13:44:10|||||||||3
1734443060000|2024-12-17 13:44:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|10
1734443070000|2024-12-17 13:44:30||145.59||145.64||145.64||145.59|5
1734443080000|2024-12-17 13:44:40|||||||||1
1734443090000|2024-12-17 13:44:50|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|62
1734443100000|2024-12-17 13:45:00|145.72||145.72||145.72||145.72||41
1734443110000|2024-12-17 13:45:10|145.67||145.67||145.67||145.67||0
1734443120000|2024-12-17 13:45:20|145.72||145.67||145.72||145.67||0
1734443140000|2024-12-17 13:45:40|||||||||1
1734443150000|2024-12-17 13:45:50|145.72||145.67||145.72||145.67||1
1734443160000|2024-12-17 13:46:00|145.72||145.67||145.72||145.67||1
1734443170000|2024-12-17 13:46:10|145.72||145.72||145.72||145.67||0
1734443180000|2024-12-17 13:46:20|145.67||145.72||145.72||145.67||0
1734443190000|2024-12-17 13:46:30|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.59|25
1734443200000|2024-12-17 13:46:40|||||||||1
1734443210000|2024-12-17 13:46:50|145.72||145.72||145.72||145.72||4
1734443230000|2024-12-17 13:47:10|145.67||145.67||145.72||145.67||0
1734443240000|2024-12-17 13:47:20|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|26
1734443250000|2024-12-17 13:47:30|145.72||145.72||145.72||145.72||6
1734443260000|2024-12-17 13:47:40|145.67||145.67||145.67||145.67||0
1734443270000|2024-12-17 13:47:50|145.72||145.72||145.72||145.72||0
1734443300000|2024-12-17 13:48:20|145.67||145.67||145.67||145.67||1
1734443320000|2024-12-17 13:48:40|145.72||145.72||145.72||145.67||0
1734443330000|2024-12-17 13:48:50|145.67||145.67||145.67||145.67||0
1734443340000|2024-12-17 13:49:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|0
1734443350000|2024-12-17 13:49:10|||||||||8
1734443360000|2024-12-17 13:49:20||145.59||145.59||145.59||145.59|5
1734443370000|2024-12-17 13:49:30|145.67||145.72||145.72||145.67||1
1734443380000|2024-12-17 13:49:40||145.64||145.64||145.64||145.64|0
1734443410000|2024-12-17 13:50:10|145.77||145.77||145.77||145.77||95
1734443420000|2024-12-17 13:50:20|145.72||145.77||145.77||145.72||11
1734443430000|2024-12-17 13:50:30||145.69||145.64||145.69||145.64|25
1734443440000|2024-12-17 13:50:40|145.72||145.72||145.72||145.72||0
1734443450000|2024-12-17 13:50:50|145.77||145.72||145.77||145.72||27
1734443470000|2024-12-17 13:51:10|||||||||1
1734443510000|2024-12-17 13:51:50|||||||||41
1734443530000|2024-12-17 13:52:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1734443540000|2024-12-17 13:52:20|||||||||1
1734443570000|2024-12-17 13:52:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|99
1734443580000|2024-12-17 13:53:00|||||||||1
1734443630000|2024-12-17 13:53:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|222
1734443640000|2024-12-17 13:54:00|||||||||1
1734443650000|2024-12-17 13:54:10|||||||||2
1734443680000|2024-12-17 13:54:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|19
1734443690000|2024-12-17 13:54:50|145.82|145.74|145.82|145.69|145.82|145.74|145.82|145.69|12
1734443700000|2024-12-17 13:55:00||145.74||145.74||145.74||145.74|2
1734443710000|2024-12-17 13:55:10|145.77|145.69|145.77|145.69|145.77|145.74|145.77|145.69|40
1734443720000|2024-12-17 13:55:20|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1734443730000|2024-12-17 13:55:30|||||||||21
1734443750000|2024-12-17 13:55:50|||||||||51
1734443800000|2024-12-17 13:56:40|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|61
1734443820000|2024-12-17 13:57:00|||||||||240
1734443830000|2024-12-17 13:57:10|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|137
1734443840000|2024-12-17 13:57:20|145.87||145.82||145.87||145.82||0
1734443850000|2024-12-17 13:57:30|145.87||145.82||145.87||145.82||0
1734443860000|2024-12-17 13:57:40|||||||||1
1734443900000|2024-12-17 13:58:20|145.87||145.82||145.87||145.82||0
1734443910000|2024-12-17 13:58:30|145.87||145.87||145.87||145.87||2
1734443920000|2024-12-17 13:58:40|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|1
1734443930000|2024-12-17 13:58:50|||||||||1
1734443940000|2024-12-17 13:59:00|||||||||1
1734443970000|2024-12-17 13:59:30|||||||||1
1734443980000|2024-12-17 13:59:40|||||||||1
1734444010000|2024-12-17 14:00:10|||||||||23
1734444020000|2024-12-17 14:00:20|||||||||1
1734444060000|2024-12-17 14:01:00|||||||||35
1734444070000|2024-12-17 14:01:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|100
1734444080000|2024-12-17 14:01:20|||||||||1
1734444110000|2024-12-17 14:01:50|145.87|145.79|145.87|145.74|145.87|145.79|145.87|145.74|56
1734444130000|2024-12-17 14:02:10|145.82||145.82||145.82||145.82||38
1734444150000|2024-12-17 14:02:30|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|0
1734444160000|2024-12-17 14:02:40|145.82||145.82||145.82||145.82||250
1734444170000|2024-12-17 14:02:50|145.77|145.69|145.82|145.69|145.82|145.69|145.77|145.69|250
1734444180000|2024-12-17 14:03:00||145.74||145.74||145.74||145.74|0
1734444190000|2024-12-17 14:03:10|||||||||1
1734444200000|2024-12-17 14:03:20|||||||||1
1734444240000|2024-12-17 14:04:00|||||||||21
1734444290000|2024-12-17 14:04:50|||||||||1
1734444300000|2024-12-17 14:05:00|||||||||1
1734444310000|2024-12-17 14:05:10|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|216
1734444350000|2024-12-17 14:05:50|||||||||1
1734444370000|2024-12-17 14:06:10|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|450
1734444380000|2024-12-17 14:06:20|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|15
1734444400000|2024-12-17 14:06:40|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|52
1734444410000|2024-12-17 14:06:50|||||||||1
1734444440000|2024-12-17 14:07:20|||||||||2
1734444450000|2024-12-17 14:07:30|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|133
1734444460000|2024-12-17 14:07:40|||||||||33
1734444470000|2024-12-17 14:07:50|||||||||24
1734444490000|2024-12-17 14:08:10|||||||||4
1734444500000|2024-12-17 14:08:20|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|74
1734444520000|2024-12-17 14:08:40|145.57|145.49|145.62|145.49|145.62|145.49|145.57|145.49|31
1734444530000|2024-12-17 14:08:50|145.57||145.62||145.62||145.57||0
1734444540000|2024-12-17 14:09:00|145.57||145.57||145.57||145.57||1
1734444550000|2024-12-17 14:09:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|0
1734444580000|2024-12-17 14:09:40|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|64
1734444600000|2024-12-17 14:10:00|145.62||145.62||145.62||145.57||26
1734444610000|2024-12-17 14:10:10||145.54||145.54||145.54||145.54|0
1734444630000|2024-12-17 14:10:30|||||||||11
1734444650000|2024-12-17 14:10:50|||||||||104
1734444670000|2024-12-17 14:11:10|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|83
1734444680000|2024-12-17 14:11:20|145.62||145.57||145.62||145.57||0
1734444690000|2024-12-17 14:11:30|||||||||1
1734444700000|2024-12-17 14:11:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|22
1734444730000|2024-12-17 14:12:10||145.39||145.44||145.44||145.39|66
1734444740000|2024-12-17 14:12:20|||||||||27
1734444750000|2024-12-17 14:12:30||145.39||145.39||145.44||145.39|68
1734444760000|2024-12-17 14:12:40|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.44|26
1734444780000|2024-12-17 14:13:00|||||||||1
1734444800000|2024-12-17 14:13:20|||||||||1
1734444810000|2024-12-17 14:13:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|338
1734444820000|2024-12-17 14:13:40|145.57||145.52||145.57||145.52||268
1734444850000|2024-12-17 14:14:10|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|212
1734444860000|2024-12-17 14:14:20|145.52||145.52||145.52||145.47||0
1734444870000|2024-12-17 14:14:30|145.47||145.52||145.52||145.47||35
1734444880000|2024-12-17 14:14:40|145.47||145.52||145.52||145.47||0
1734444890000|2024-12-17 14:14:50|||||||||1
1734444910000|2024-12-17 14:15:10|||||||||1
1734444920000|2024-12-17 14:15:20|145.47||145.47||145.52||145.47||1
1734444950000|2024-12-17 14:15:50|||||||||11
1734444960000|2024-12-17 14:16:00|145.42|145.34|145.47|145.34|145.47|145.34|145.42|145.34|75
1734444970000|2024-12-17 14:16:10|145.42||145.42||145.42||145.42||19
1734444980000|2024-12-17 14:16:20|||||||||3025
1734444990000|2024-12-17 14:16:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|284
1734445000000|2024-12-17 14:16:40|||||||||190
1734445010000|2024-12-17 14:16:50|||||||||4
1734445020000|2024-12-17 14:17:00|||||||||81
1734445030000|2024-12-17 14:17:10|145.52||145.47||145.52||145.47||43
1734445040000|2024-12-17 14:17:20|145.52||145.47||145.52||145.47||3
1734445050000|2024-12-17 14:17:30|145.52||145.47||145.52||145.47||5
1734445060000|2024-12-17 14:17:40|||||||||43
1734445070000|2024-12-17 14:17:50|145.52||145.52||145.52||145.52||13
1734445080000|2024-12-17 14:18:00||145.44||145.44||145.44||145.44|11
1734445090000|2024-12-17 14:18:10|||||||||4
1734445100000|2024-12-17 14:18:20|||||||||3
1734445110000|2024-12-17 14:18:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|74
1734445120000|2024-12-17 14:18:40|||||||||3
1734445130000|2024-12-17 14:18:50|||||||||5
1734445140000|2024-12-17 14:19:00|||||||||3
1734445150000|2024-12-17 14:19:10|||||||||3
1734445160000|2024-12-17 14:19:20|||||||||4
1734445170000|2024-12-17 14:19:30|||||||||4
1734445180000|2024-12-17 14:19:40|||||||||4
1734445190000|2024-12-17 14:19:50|||||||||4
1734445200000|2024-12-17 14:20:00|||||||||2
1734445210000|2024-12-17 14:20:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|104
1734445220000|2024-12-17 14:20:20|||||||||2
1734445230000|2024-12-17 14:20:30|||||||||33
1734445240000|2024-12-17 14:20:40|||||||||35
1734445250000|2024-12-17 14:20:50|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|27
1734445260000|2024-12-17 14:21:00|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|27
1734445270000|2024-12-17 14:21:10|||||||||3
1734445280000|2024-12-17 14:21:20|||||||||3
1734445290000|2024-12-17 14:21:30|||||||||4
1734445300000|2024-12-17 14:21:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|41
1734445310000|2024-12-17 14:21:50||145.34||145.39||145.39||145.34|5
1734445320000|2024-12-17 14:22:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|16
1734445330000|2024-12-17 14:22:10|||||||||4
1734445340000|2024-12-17 14:22:20|145.47||145.42||145.47||145.42||4
1734445350000|2024-12-17 14:22:30|||||||||3
1734445360000|2024-12-17 14:22:40|||||||||4
1734445370000|2024-12-17 14:22:50|||||||||4
1734445380000|2024-12-17 14:23:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.34|6
1734445390000|2024-12-17 14:23:10|||||||||5
1734445400000|2024-12-17 14:23:20||145.34||145.39||145.39||145.34|134
1734445410000|2024-12-17 14:23:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|9
1734445420000|2024-12-17 14:23:40|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|96
1734445430000|2024-12-17 14:23:50|||||||||3
1734445440000|2024-12-17 14:24:00||145.34||145.34||145.39||145.34|4
1734445450000|2024-12-17 14:24:10|145.42|145.39|145.42|145.34|145.42|145.39|145.42|145.34|4
1734445460000|2024-12-17 14:24:20|||||||||57
1734445470000|2024-12-17 14:24:30|145.47||145.47||145.47||145.47||9
1734445480000|2024-12-17 14:24:40|145.42||145.42||145.47||145.42||5
1734445490000|2024-12-17 14:24:50|145.47||145.42||145.47||145.42||3
1734445500000|2024-12-17 14:25:00|||||||||2
1734445510000|2024-12-17 14:25:10|||||||||5
1734445520000|2024-12-17 14:25:20|||||||||1
1734445530000|2024-12-17 14:25:30|||||||||3
1734445570000|2024-12-17 14:26:10|||||||||1
1734445580000|2024-12-17 14:26:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|269
1734445590000|2024-12-17 14:26:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|56
1734445600000|2024-12-17 14:26:40|||||||||3
1734445610000|2024-12-17 14:26:50|||||||||7005
1734445620000|2024-12-17 14:27:00|||||||||781
1734445630000|2024-12-17 14:27:10|||||||||133
1734445640000|2024-12-17 14:27:20|||||||||18
1734445650000|2024-12-17 14:27:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|73
1734445660000|2024-12-17 14:27:40|145.42||145.37||145.42||145.37||3
1734445670000|2024-12-17 14:27:50|145.42||145.37||145.42||145.37||4
1734445680000|2024-12-17 14:28:00|145.42||145.37||145.42||145.37||4
1734445690000|2024-12-17 14:28:10|145.42||145.42||145.42||145.42||5
1734445700000|2024-12-17 14:28:20|||||||||3
1734445710000|2024-12-17 14:28:30|145.37||145.37||145.37||145.37||5
1734445720000|2024-12-17 14:28:40|||||||||2
1734445730000|2024-12-17 14:28:50|||||||||5
1734445740000|2024-12-17 14:29:00|||||||||270
1734445750000|2024-12-17 14:29:10|||||||||293
1734445760000|2024-12-17 14:29:20|||||||||3
1734445770000|2024-12-17 14:29:30|||||||||3
1734445780000|2024-12-17 14:29:40|||||||||4
1734445790000|2024-12-17 14:29:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|194
1734445800000|2024-12-17 14:30:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|189
1734445810000|2024-12-17 14:30:10|||||||||10
1734445820000|2024-12-17 14:30:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|69
1734445830000|2024-12-17 14:30:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|682
1734445840000|2024-12-17 14:30:40|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|268
1734445850000|2024-12-17 14:30:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7559
1734445860000|2024-12-17 14:31:00||145.09||145.14||145.14||145.09|23
1734445870000|2024-12-17 14:31:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|32
1734445880000|2024-12-17 14:31:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|83
1734445890000|2024-12-17 14:31:30|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|84
1734445900000|2024-12-17 14:31:40||145.19||145.24||145.24||145.19|4
1734445910000|2024-12-17 14:31:50|||||||||5
1734445920000|2024-12-17 14:32:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|51
1734445930000|2024-12-17 14:32:10||145.19||145.24||145.24||145.19|9
1734445940000|2024-12-17 14:32:20|||||||||787
1734445950000|2024-12-17 14:32:30|||||||||3
1734445960000|2024-12-17 14:32:40|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|78
1734445970000|2024-12-17 14:32:50|||||||||110
1734445980000|2024-12-17 14:33:00||145.09||145.14||145.14||145.09|5
1734445990000|2024-12-17 14:33:10|||||||||6
1734446000000|2024-12-17 14:33:20|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|843
1734446010000|2024-12-17 14:33:30|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|196
1734446020000|2024-12-17 14:33:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|50
1734446030000|2024-12-17 14:33:50|||||||||10
1734446040000|2024-12-17 14:34:00|||||||||669
1734446050000|2024-12-17 14:34:10|||||||||205
1734446060000|2024-12-17 14:34:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|75
1734446070000|2024-12-17 14:34:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|36
1734446080000|2024-12-17 14:34:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|37
1734446090000|2024-12-17 14:34:50|145.17||145.12||145.17||145.12||28
1734446100000|2024-12-17 14:35:00|145.07|144.99|145.17|145.04|145.17|145.04|145.07|144.99|2560
1734446110000|2024-12-17 14:35:10|145.12||145.12||145.12||145.12||3
1734446120000|2024-12-17 14:35:20|||||||||24
1734446130000|2024-12-17 14:35:30|||||||||28
1734446140000|2024-12-17 14:35:40|||||||||9
1734446150000|2024-12-17 14:35:50|||||||||23
1734446160000|2024-12-17 14:36:00|||||||||2676
1734446170000|2024-12-17 14:36:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|745
1734446180000|2024-12-17 14:36:20|||||||||175
1734446190000|2024-12-17 14:36:30|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|3424
1734446200000|2024-12-17 14:36:40|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|100
1734446210000|2024-12-17 14:36:50|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|71
1734446220000|2024-12-17 14:37:00|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|8
1734446230000|2024-12-17 14:37:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|207
1734446240000|2024-12-17 14:37:20|||||||||33
1734446250000|2024-12-17 14:37:30|||||||||101
1734446260000|2024-12-17 14:37:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|355
1734446270000|2024-12-17 14:37:50|||||||||3
1734446280000|2024-12-17 14:38:00|||||||||3
1734446290000|2024-12-17 14:38:10|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|402
1734446300000|2024-12-17 14:38:20||144.84||144.89||144.89||144.84|3
1734446310000|2024-12-17 14:38:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|85
1734446320000|2024-12-17 14:38:40|||||||||4
1734446330000|2024-12-17 14:38:50|||||||||3
1734446340000|2024-12-17 14:39:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|71
1734446350000|2024-12-17 14:39:10|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|669
1734446360000|2024-12-17 14:39:20|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|442
1734446370000|2024-12-17 14:39:30|||||||||606
1734446380000|2024-12-17 14:39:40|||||||||3
1734446390000|2024-12-17 14:39:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|35
1734446400000|2024-12-17 14:40:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|7126
1734446410000|2024-12-17 14:40:10|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|3
1734446420000|2024-12-17 14:40:20|||||||||30
1734446430000|2024-12-17 14:40:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|54
1734446440000|2024-12-17 14:40:40|||||||||3
1734446450000|2024-12-17 14:40:50|||||||||4
1734446460000|2024-12-17 14:41:00|||||||||783
1734446470000|2024-12-17 14:41:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|641
1734446480000|2024-12-17 14:41:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1739
1734446490000|2024-12-17 14:41:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|29
1734446500000|2024-12-17 14:41:40|||||||||3
1734446510000|2024-12-17 14:41:50|||||||||3
1734446520000|2024-12-17 14:42:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|50
1734446530000|2024-12-17 14:42:10|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|34
1734446540000|2024-12-17 14:42:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|65
1734446550000|2024-12-17 14:42:30|||||||||4
1734446560000|2024-12-17 14:42:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|697
1734446570000|2024-12-17 14:42:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|140
1734446580000|2024-12-17 14:43:00|||||||||4
1734446590000|2024-12-17 14:43:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|286
1734446600000|2024-12-17 14:43:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|243
1734446610000|2024-12-17 14:43:30|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|745
1734446620000|2024-12-17 14:43:40|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|32
1734446630000|2024-12-17 14:43:50|||||||||4
1734446640000|2024-12-17 14:44:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|50
1734446650000|2024-12-17 14:44:10|||||||||4
1734446660000|2024-12-17 14:44:20|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|29
1734446670000|2024-12-17 14:44:30|||||||||847
1734446680000|2024-12-17 14:44:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|56
1734446690000|2024-12-17 14:44:50|||||||||785
1734446700000|2024-12-17 14:45:00|||||||||646
1734446710000|2024-12-17 14:45:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|82
1734446720000|2024-12-17 14:45:20|144.82|144.74|144.82|144.69|144.82|144.74|144.82|144.69|382
1734446730000|2024-12-17 14:45:30||144.74||144.74||144.74||144.69|4
1734446740000|2024-12-17 14:45:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|427
1734446750000|2024-12-17 14:45:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1734446760000|2024-12-17 14:46:00|144.87||144.82||144.87||144.82||24
1734446770000|2024-12-17 14:46:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|54
1734446780000|2024-12-17 14:46:20|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|22
1734446790000|2024-12-17 14:46:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|9
1734446800000|2024-12-17 14:46:40|||||||||153
1734446810000|2024-12-17 14:46:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|331
1734446820000|2024-12-17 14:47:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|33
1734446830000|2024-12-17 14:47:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|6
1734446840000|2024-12-17 14:47:20|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|5
1734446850000|2024-12-17 14:47:30|||||||||581
1734446860000|2024-12-17 14:47:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|2989
1734446870000|2024-12-17 14:47:50|||||||||2
1734446880000|2024-12-17 14:48:00|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|2169
1734446890000|2024-12-17 14:48:10|144.97||144.97||144.97||144.97||3
1734446900000|2024-12-17 14:48:20|||||||||3
1734446910000|2024-12-17 14:48:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|342
1734446920000|2024-12-17 14:48:40|144.97||144.92||144.97||144.92||82
1734446930000|2024-12-17 14:48:50|||||||||1033
1734446940000|2024-12-17 14:49:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|7
1734446950000|2024-12-17 14:49:10|144.92||144.87||144.92||144.87||4
1734446960000|2024-12-17 14:49:20|||||||||4
1734446970000|2024-12-17 14:49:30|||||||||3
1734446980000|2024-12-17 14:49:40|||||||||4
1734446990000|2024-12-17 14:49:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.79|28
1734447000000|2024-12-17 14:50:00|||||||||5
1734447010000|2024-12-17 14:50:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|11
1734447020000|2024-12-17 14:50:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|10
1734447030000|2024-12-17 14:50:30|||||||||3
1734447040000|2024-12-17 14:50:40|||||||||3
1734447050000|2024-12-17 14:50:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|831
1734447060000|2024-12-17 14:51:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|242
1734447070000|2024-12-17 14:51:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|30
1734447080000|2024-12-17 14:51:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|179
1734447090000|2024-12-17 14:51:30|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|622
1734447100000|2024-12-17 14:51:40|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|31
1734447110000|2024-12-17 14:51:50||144.84||144.89||144.89||144.84|17
1734447120000|2024-12-17 14:52:00||144.84||144.89||144.89||144.84|5
1734447130000|2024-12-17 14:52:10|||||||||24
1734447140000|2024-12-17 14:52:20|||||||||37
1734447150000|2024-12-17 14:52:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|10177
1734447160000|2024-12-17 14:52:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|17
1734447170000|2024-12-17 14:52:50|||||||||3
1734447180000|2024-12-17 14:53:00|||||||||32
1734447190000|2024-12-17 14:53:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|110
1734447200000|2024-12-17 14:53:20|||||||||3
1734447210000|2024-12-17 14:53:30|||||||||561
1734447220000|2024-12-17 14:53:40|||||||||4
1734447230000|2024-12-17 14:53:50|||||||||162
1734447240000|2024-12-17 14:54:00|||||||||64
1734447250000|2024-12-17 14:54:10|||||||||3561
1734447260000|2024-12-17 14:54:20|||||||||2
1734447270000|2024-12-17 14:54:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|441
1734447280000|2024-12-17 14:54:40|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|653
1734447290000|2024-12-17 14:54:50||144.89||144.84||144.89||144.84|13
1734447300000|2024-12-17 14:55:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.84|2889
1734447310000|2024-12-17 14:55:10|144.97|144.89|144.97|144.84|144.97|144.89|144.97|144.84|9
1734447320000|2024-12-17 14:55:20|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.89|23
1734447330000|2024-12-17 14:55:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|20
1734447340000|2024-12-17 14:55:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|15
1734447350000|2024-12-17 14:55:50|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|15
1734447360000|2024-12-17 14:56:00|||||||||6
1734447370000|2024-12-17 14:56:10|||||||||68
1734447380000|2024-12-17 14:56:20|||||||||13
1734447390000|2024-12-17 14:56:30|||||||||3
1734447400000|2024-12-17 14:56:40|||||||||4
1734447410000|2024-12-17 14:56:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|665
1734447420000|2024-12-17 14:57:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|79
1734447430000|2024-12-17 14:57:10|144.92|144.84|144.97|144.89|145.02|144.89|144.92|144.84|70
1734447440000|2024-12-17 14:57:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|81
1734447450000|2024-12-17 14:57:30|||||||||819
1734447460000|2024-12-17 14:57:40|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|54
1734447470000|2024-12-17 14:57:50||144.94||144.94||144.94||144.94|17
1734447480000|2024-12-17 14:58:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1734447490000|2024-12-17 14:58:10|||||||||4
1734447500000|2024-12-17 14:58:20|||||||||4
1734447510000|2024-12-17 14:58:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|812
1734447520000|2024-12-17 14:58:40|||||||||4
1734447530000|2024-12-17 14:58:50|||||||||628
1734447540000|2024-12-17 14:59:00|||||||||18
1734447550000|2024-12-17 14:59:10|||||||||3
1734447560000|2024-12-17 14:59:20|||||||||3
1734447570000|2024-12-17 14:59:30|||||||||581
1734447580000|2024-12-17 14:59:40|||||||||63
1734447590000|2024-12-17 14:59:50|||||||||698
1734447600000|2024-12-17 15:00:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|501
1734447610000|2024-12-17 15:00:10|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|46
1734447620000|2024-12-17 15:00:20|145.02||144.97||145.02||144.97||3
1734447630000|2024-12-17 15:00:30|145.02||144.97||145.02||144.97||3
1734447640000|2024-12-17 15:00:40|||||||||3
1734447650000|2024-12-17 15:00:50|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|647
1734447660000|2024-12-17 15:01:00|||||||||7
1734447670000|2024-12-17 15:01:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|11
1734447680000|2024-12-17 15:01:20|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|26
1734447690000|2024-12-17 15:01:30|144.97||144.97||145.02||144.97||4
1734447700000|2024-12-17 15:01:40|145.02||144.97||145.02||144.97||3
1734447710000|2024-12-17 15:01:50|145.02||144.97||145.02||144.97||3
1734447720000|2024-12-17 15:02:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|474
1734447730000|2024-12-17 15:02:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|16
1734447740000|2024-12-17 15:02:20|144.97||144.97||144.97||144.92||4
1734447750000|2024-12-17 15:02:30|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|5
1734447760000|2024-12-17 15:02:40|144.92||144.92||144.97||144.92||628
1734447770000|2024-12-17 15:02:50|||||||||3
1734447780000|2024-12-17 15:03:00|||||||||3
1734447790000|2024-12-17 15:03:10|||||||||3
1734447800000|2024-12-17 15:03:20|||||||||104
1734447810000|2024-12-17 15:03:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|4
1734447820000|2024-12-17 15:03:40|||||||||3
1734447830000|2024-12-17 15:03:50|||||||||3
1734447840000|2024-12-17 15:04:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|5
1734447850000|2024-12-17 15:04:10||144.89||144.89||144.94||144.89|17
1734447860000|2024-12-17 15:04:20|144.97||145.02||145.02||144.97||4
1734447870000|2024-12-17 15:04:30|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|3
1734447880000|2024-12-17 15:04:40|||||||||628
1734447890000|2024-12-17 15:04:50|||||||||16
1734447900000|2024-12-17 15:05:00|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|15
1734447910000|2024-12-17 15:05:10|145.02||144.97||145.02||144.97||3
1734447920000|2024-12-17 15:05:20|||||||||3
1734447930000|2024-12-17 15:05:30|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|510
1734447940000|2024-12-17 15:05:40|||||||||3
1734447950000|2024-12-17 15:05:50|||||||||3
1734447960000|2024-12-17 15:06:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|194
1734447970000|2024-12-17 15:06:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|50
1734447980000|2024-12-17 15:06:20||144.99||145.04||145.04||144.99|503
1734447990000|2024-12-17 15:06:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|78
1734448000000|2024-12-17 15:06:40|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|656
1734448010000|2024-12-17 15:06:50|145.17||145.12||145.17||145.12||4
1734448020000|2024-12-17 15:07:00|||||||||3
1734448030000|2024-12-17 15:07:10|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|342
1734448040000|2024-12-17 15:07:20||145.04||145.04||145.04||145.04|202
1734448050000|2024-12-17 15:07:30|||||||||5
1734448060000|2024-12-17 15:07:40|||||||||3
1734448070000|2024-12-17 15:07:50|||||||||3
1734448080000|2024-12-17 15:08:00|||||||||3
1734448090000|2024-12-17 15:08:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|300
1734448100000|2024-12-17 15:08:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|716
1734448110000|2024-12-17 15:08:30|||||||||720
1734448120000|2024-12-17 15:08:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|27
1734448130000|2024-12-17 15:08:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|158
1734448140000|2024-12-17 15:09:00|||||||||549
1734448150000|2024-12-17 15:09:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|31
1734448160000|2024-12-17 15:09:20|||||||||4
1734448170000|2024-12-17 15:09:30|||||||||6
1734448180000|2024-12-17 15:09:40|||||||||506
1734448190000|2024-12-17 15:09:50|||||||||4
1734448200000|2024-12-17 15:10:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|130
1734448210000|2024-12-17 15:10:10|||||||||3
1734448220000|2024-12-17 15:10:20|||||||||12
1734448230000|2024-12-17 15:10:30|||||||||289
1734448240000|2024-12-17 15:10:40|||||||||437
1734448250000|2024-12-17 15:10:50|||||||||4
1734448260000|2024-12-17 15:11:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|309
1734448270000|2024-12-17 15:11:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|33
1734448280000|2024-12-17 15:11:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|12
1734448290000|2024-12-17 15:11:30|||||||||9
1734448300000|2024-12-17 15:11:40|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|29
1734448310000|2024-12-17 15:11:50||145.09||145.14||145.14||145.09|35
1734448320000|2024-12-17 15:12:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|4
1734448330000|2024-12-17 15:12:10|||||||||3
1734448340000|2024-12-17 15:12:20|||||||||3
1734448350000|2024-12-17 15:12:30|||||||||665
1734448360000|2024-12-17 15:12:40|||||||||5
1734448370000|2024-12-17 15:12:50||145.09||145.14||145.14||145.09|36
1734448380000|2024-12-17 15:13:00|||||||||3
1734448390000|2024-12-17 15:13:10|||||||||24
1734448400000|2024-12-17 15:13:20|||||||||3
1734448410000|2024-12-17 15:13:30|||||||||3
1734448420000|2024-12-17 15:13:40|||||||||4
1734448430000|2024-12-17 15:13:50|||||||||3
1734448440000|2024-12-17 15:14:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|96
1734448450000|2024-12-17 15:14:10|||||||||3
1734448460000|2024-12-17 15:14:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|83
1734448470000|2024-12-17 15:14:30|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|702
1734448480000|2024-12-17 15:14:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|9
1734448490000|2024-12-17 15:14:50|||||||||3
1734448500000|2024-12-17 15:15:00|||||||||629
1734448510000|2024-12-17 15:15:10|||||||||3
1734448520000|2024-12-17 15:15:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|67
1734448530000|2024-12-17 15:15:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|29
1734448540000|2024-12-17 15:15:40||145.09||145.14||145.14||145.09|4
1734448550000|2024-12-17 15:15:50|||||||||39
1734448560000|2024-12-17 15:16:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|66
1734448570000|2024-12-17 15:16:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|25
1734448580000|2024-12-17 15:16:20|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|30
1734448590000|2024-12-17 15:16:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|161
1734448600000|2024-12-17 15:16:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1734448610000|2024-12-17 15:16:50|||||||||4
1734448620000|2024-12-17 15:17:00|||||||||2
1734448630000|2024-12-17 15:17:10|||||||||85
1734448640000|2024-12-17 15:17:20|145.32||145.32||145.32||145.32||60
1734448650000|2024-12-17 15:17:30|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|25
1734448660000|2024-12-17 15:17:40|||||||||4
1734448670000|2024-12-17 15:17:50|||||||||39
1734448680000|2024-12-17 15:18:00|||||||||3
1734448690000|2024-12-17 15:18:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|10
1734448700000|2024-12-17 15:18:20|||||||||3
1734448710000|2024-12-17 15:18:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|91
1734448720000|2024-12-17 15:18:40|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|30
1734448730000|2024-12-17 15:18:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|878
1734448740000|2024-12-17 15:19:00|||||||||3
1734448750000|2024-12-17 15:19:10|||||||||3
1734448760000|2024-12-17 15:19:20|||||||||3
1734448770000|2024-12-17 15:19:30|||||||||4
1734448780000|2024-12-17 15:19:40|||||||||4
1734448790000|2024-12-17 15:19:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|101
1734448800000|2024-12-17 15:20:00|||||||||3
1734448810000|2024-12-17 15:20:10|||||||||4
1734448820000|2024-12-17 15:20:20|||||||||3
1734448830000|2024-12-17 15:20:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|38
1734448840000|2024-12-17 15:20:40|||||||||3
1734448850000|2024-12-17 15:20:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|122
1734448860000|2024-12-17 15:21:00|||||||||55
1734448870000|2024-12-17 15:21:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|86
1734448880000|2024-12-17 15:21:20|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|64
1734448890000|2024-12-17 15:21:30|||||||||3
1734448900000|2024-12-17 15:21:40|||||||||4
1734448910000|2024-12-17 15:21:50|||||||||4
1734448920000|2024-12-17 15:22:00|||||||||8
1734448930000|2024-12-17 15:22:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|187
1734448940000|2024-12-17 15:22:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|104
1734448950000|2024-12-17 15:22:30||144.99||145.04||145.04||144.99|6
1734448960000|2024-12-17 15:22:40||144.99||145.04||145.04||144.99|20043
1734448970000|2024-12-17 15:22:50|||||||||116
1734448980000|2024-12-17 15:23:00|||||||||3
1734448990000|2024-12-17 15:23:10|||||||||242
1734449000000|2024-12-17 15:23:20|145.22|145.14|145.22|145.09|145.22|145.14|145.22|145.09|696
1734449010000|2024-12-17 15:23:30|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|155
1734449020000|2024-12-17 15:23:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.09|38
1734449030000|2024-12-17 15:23:50|||||||||3
1734449040000|2024-12-17 15:24:00|||||||||3
1734449050000|2024-12-17 15:24:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|91
1734449060000|2024-12-17 15:24:20|||||||||4
1734449070000|2024-12-17 15:24:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|36
1734449080000|2024-12-17 15:24:40|||||||||3
1734449090000|2024-12-17 15:24:50|||||||||3
1734449100000|2024-12-17 15:25:00|||||||||115
1734449110000|2024-12-17 15:25:10|||||||||4
1734449120000|2024-12-17 15:25:20|||||||||5003
1734449130000|2024-12-17 15:25:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1734449140000|2024-12-17 15:25:40|145.17|145.09|145.17|145.09|145.17|145.14|145.17|145.09|52
1734449150000|2024-12-17 15:25:50|||||||||20
1734449160000|2024-12-17 15:26:00|||||||||3
1734449170000|2024-12-17 15:26:10|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|156
1734449180000|2024-12-17 15:26:20|145.17||145.12||145.17||145.12||6
1734449190000|2024-12-17 15:26:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|12
1734449200000|2024-12-17 15:26:40|||||||||2
1734449210000|2024-12-17 15:26:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|7
1734449220000|2024-12-17 15:27:00|||||||||3
1734449230000|2024-12-17 15:27:10|||||||||4
1734449240000|2024-12-17 15:27:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|5139
1734449250000|2024-12-17 15:27:30|||||||||3
1734449260000|2024-12-17 15:27:40|||||||||4
1734449270000|2024-12-17 15:27:50|||||||||6
1734449280000|2024-12-17 15:28:00|||||||||19
1734449290000|2024-12-17 15:28:10|||||||||7
1734449300000|2024-12-17 15:28:20|||||||||8
1734449310000|2024-12-17 15:28:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|128
1734449320000|2024-12-17 15:28:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|49
1734449330000|2024-12-17 15:28:50|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|13
1734449340000|2024-12-17 15:29:00|145.22||145.22||145.27||145.22||3
1734449350000|2024-12-17 15:29:10|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|27
1734449360000|2024-12-17 15:29:20|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|8
1734449370000|2024-12-17 15:29:30|||||||||3
1734449380000|2024-12-17 15:29:40|||||||||114
1734449390000|2024-12-17 15:29:50|||||||||116
1734449400000|2024-12-17 15:30:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|49
1734449410000|2024-12-17 15:30:10|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.14|4
1734449420000|2024-12-17 15:30:20|||||||||2
1734449430000|2024-12-17 15:30:30|||||||||5
1734449440000|2024-12-17 15:30:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|124
1734449450000|2024-12-17 15:30:50|145.22||145.22||145.27||145.22||11
1734449460000|2024-12-17 15:31:00|145.27||145.22||145.27||145.22||8
1734449470000|2024-12-17 15:31:10|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|63
1734449480000|2024-12-17 15:31:20|145.27||145.22||145.27||145.22||73
1734449490000|2024-12-17 15:31:30|145.27||145.22||145.27||145.22||36
1734449500000|2024-12-17 15:31:40|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|30
1734449510000|2024-12-17 15:31:50|||||||||8415
1734449520000|2024-12-17 15:32:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|2815
1734449530000|2024-12-17 15:32:10|145.37||145.32||145.37||145.32||9
1734449540000|2024-12-17 15:32:20|||||||||30
1734449550000|2024-12-17 15:32:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|138
1734449560000|2024-12-17 15:32:40|||||||||85
1734449570000|2024-12-17 15:32:50|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|34
1734449580000|2024-12-17 15:33:00|145.32|145.29|145.32|145.24|145.32|145.29|145.32|145.24|3
1734449590000|2024-12-17 15:33:10|||||||||3
1734449600000|2024-12-17 15:33:20|||||||||4
1734449610000|2024-12-17 15:33:30|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|5
1734449620000|2024-12-17 15:33:40|||||||||5
1734449630000|2024-12-17 15:33:50|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|1244
1734449640000|2024-12-17 15:34:00||145.19||145.24||145.24||145.19|1009
1734449650000|2024-12-17 15:34:10|||||||||3
1734449660000|2024-12-17 15:34:20|||||||||4
1734449670000|2024-12-17 15:34:30|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|80
1734449680000|2024-12-17 15:34:40|||||||||3
1734449690000|2024-12-17 15:34:50|||||||||4
1734449700000|2024-12-17 15:35:00|145.37||145.32||145.37||145.32||99
1734449710000|2024-12-17 15:35:10|145.37||145.32||145.37||145.32||49
1734449720000|2024-12-17 15:35:20|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|7
1734449730000|2024-12-17 15:35:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|24
1734449740000|2024-12-17 15:35:40|||||||||4
1734449750000|2024-12-17 15:35:50|||||||||3
1734449760000|2024-12-17 15:36:00|||||||||4
1734449770000|2024-12-17 15:36:10|||||||||3
1734449780000|2024-12-17 15:36:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|46
1734449790000|2024-12-17 15:36:30|||||||||4
1734449800000|2024-12-17 15:36:40|||||||||2
1734449810000|2024-12-17 15:36:50|||||||||4
1734449820000|2024-12-17 15:37:00|||||||||3
1734449830000|2024-12-17 15:37:10|||||||||4
1734449840000|2024-12-17 15:37:20|||||||||11
1734449850000|2024-12-17 15:37:30|||||||||86
1734449860000|2024-12-17 15:37:40|||||||||879
1734449870000|2024-12-17 15:37:50|||||||||25
1734449880000|2024-12-17 15:38:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|5
1734449890000|2024-12-17 15:38:10|||||||||3
1734449900000|2024-12-17 15:38:20|||||||||3
1734449910000|2024-12-17 15:38:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|78
1734449920000|2024-12-17 15:38:40|145.47||145.42||145.47||145.42||34
1734449930000|2024-12-17 15:38:50|145.47||145.42||145.47||145.42||11
1734449940000|2024-12-17 15:39:00|145.47||145.42||145.47||145.42||5
1734449950000|2024-12-17 15:39:10|||||||||3
1734449960000|2024-12-17 15:39:20|||||||||4
1734449970000|2024-12-17 15:39:30|||||||||2
1734449980000|2024-12-17 15:39:40|||||||||3
1734449990000|2024-12-17 15:39:50|||||||||3
1734450000000|2024-12-17 15:40:00|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|42
1734450010000|2024-12-17 15:40:10|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.34|18
1734450020000|2024-12-17 15:40:20|||||||||9
1734450030000|2024-12-17 15:40:30|||||||||2
1734450040000|2024-12-17 15:40:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|103
1734450050000|2024-12-17 15:40:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|101
1734450060000|2024-12-17 15:41:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|16
1734450070000|2024-12-17 15:41:10|||||||||3
1734450080000|2024-12-17 15:41:20|||||||||2
1734450090000|2024-12-17 15:41:30|||||||||4
1734450100000|2024-12-17 15:41:40|145.42|145.34|145.42|145.29|145.42|145.34|145.42|145.29|74
1734450110000|2024-12-17 15:41:50|145.37||145.37||145.37||145.37||7
1734450120000|2024-12-17 15:42:00|||||||||4
1734450130000|2024-12-17 15:42:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|67
1734450140000|2024-12-17 15:42:20|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|3
1734450150000|2024-12-17 15:42:30|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|20
1734450160000|2024-12-17 15:42:40|||||||||3
1734450170000|2024-12-17 15:42:50|||||||||4
1734450180000|2024-12-17 15:43:00|||||||||3
1734450190000|2024-12-17 15:43:10|||||||||223
1734450200000|2024-12-17 15:43:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|50
1734450210000|2024-12-17 15:43:30|||||||||7
1734450220000|2024-12-17 15:43:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|75
1734450230000|2024-12-17 15:43:50|145.42||145.42||145.42||145.42||3
1734450240000|2024-12-17 15:44:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|44
1734450250000|2024-12-17 15:44:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|452
1734450260000|2024-12-17 15:44:20|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|38
1734450270000|2024-12-17 15:44:30|||||||||24
1734450280000|2024-12-17 15:44:40|145.52||145.47||145.52||145.47||17
1734450290000|2024-12-17 15:44:50|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|163
1734450300000|2024-12-17 15:45:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|53
1734450310000|2024-12-17 15:45:10|||||||||7
1734450320000|2024-12-17 15:45:20|||||||||17
1734450330000|2024-12-17 15:45:30|||||||||7
1734450340000|2024-12-17 15:45:40|||||||||3
1734450350000|2024-12-17 15:45:50|||||||||6
1734450360000|2024-12-17 15:46:00|||||||||2
1734450370000|2024-12-17 15:46:10|||||||||4
1734450380000|2024-12-17 15:46:20|||||||||3
1734450390000|2024-12-17 15:46:30|||||||||2
1734450400000|2024-12-17 15:46:40|||||||||9
1734450410000|2024-12-17 15:46:50|||||||||3
1734450420000|2024-12-17 15:47:00|||||||||12
1734450430000|2024-12-17 15:47:10|||||||||3
1734450440000|2024-12-17 15:47:20|||||||||3
1734450450000|2024-12-17 15:47:30|||||||||3
1734450460000|2024-12-17 15:47:40|||||||||162
1734450470000|2024-12-17 15:47:50|||||||||25
1734450480000|2024-12-17 15:48:00|||||||||3
1734450490000|2024-12-17 15:48:10|||||||||3
1734450500000|2024-12-17 15:48:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|194
1734450510000|2024-12-17 15:48:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|17
1734450520000|2024-12-17 15:48:40|||||||||1
1734450530000|2024-12-17 15:48:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1734450540000|2024-12-17 15:49:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|53
1734450550000|2024-12-17 15:49:10|||||||||17
1734450560000|2024-12-17 15:49:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.39|23
1734450570000|2024-12-17 15:49:30|||||||||1
1734450580000|2024-12-17 15:49:40|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|17
1734450590000|2024-12-17 15:49:50|||||||||5
1734450610000|2024-12-17 15:50:10|||||||||1
1734450620000|2024-12-17 15:50:20|||||||||1
1734450650000|2024-12-17 15:50:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|133
1734450660000|2024-12-17 15:51:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|233
1734450670000|2024-12-17 15:51:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|4
1734450710000|2024-12-17 15:51:50|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|460
1734450720000|2024-12-17 15:52:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1734450730000|2024-12-17 15:52:10|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|35
1734450740000|2024-12-17 15:52:20|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|35
1734450750000|2024-12-17 15:52:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|50
1734450760000|2024-12-17 15:52:40|145.57||145.52||145.57||145.52||26
1734450770000|2024-12-17 15:52:50|145.57||145.52||145.57||145.52||42
1734450780000|2024-12-17 15:53:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|87
1734450790000|2024-12-17 15:53:10|||||||||13
1734450800000|2024-12-17 15:53:20|145.57|145.49|145.57|145.44|145.57|145.49|145.57|145.44|29
1734450810000|2024-12-17 15:53:30||145.49||145.49||145.49||145.44|120
1734450820000|2024-12-17 15:53:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|74
1734450830000|2024-12-17 15:53:50|145.57||145.52||145.57||145.52||16
1734450840000|2024-12-17 15:54:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|8
1734450850000|2024-12-17 15:54:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|33
1734450860000|2024-12-17 15:54:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|15
1734450920000|2024-12-17 15:55:20|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|368
1734450930000|2024-12-17 15:55:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|60
1734450940000|2024-12-17 15:55:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|16
1734450950000|2024-12-17 15:55:50|||||||||7
1734450960000|2024-12-17 15:56:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|85
1734450970000|2024-12-17 15:56:10|||||||||1
1734450980000|2024-12-17 15:56:20|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|14
1734450990000|2024-12-17 15:56:30|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|165
1734451000000|2024-12-17 15:56:40|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|32
1734451010000|2024-12-17 15:56:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|19
1734451020000|2024-12-17 15:57:00|||||||||1
1734451060000|2024-12-17 15:57:40|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|280
1734451070000|2024-12-17 15:57:50|||||||||1
1734451090000|2024-12-17 15:58:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|7
1734451110000|2024-12-17 15:58:30|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|48
1734451120000|2024-12-17 15:58:40|145.57|145.49|145.62|145.49|145.62|145.54|145.57|145.49|43
1734451130000|2024-12-17 15:58:50||145.54||145.54||145.54||145.54|11
1734451140000|2024-12-17 15:59:00|||||||||523
1734451150000|2024-12-17 15:59:10|||||||||123
1734451160000|2024-12-17 15:59:20|||||||||17
1734451170000|2024-12-17 15:59:30|||||||||6
1734451180000|2024-12-17 15:59:40|||||||||4
1734451190000|2024-12-17 15:59:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|34
1734451200000|2024-12-17 16:00:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|29
1734451210000|2024-12-17 16:00:10|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|11
1734451220000|2024-12-17 16:00:20|||||||||3
1734451230000|2024-12-17 16:00:30|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|107
1734451240000|2024-12-17 16:00:40|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|70
1734451250000|2024-12-17 16:00:50|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|16
1734451260000|2024-12-17 16:01:00|145.57|145.39|145.57|145.49|145.57|145.49|145.52|145.39|46
1734451270000|2024-12-17 16:01:10|||||||||14
1734451280000|2024-12-17 16:01:20|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|7
1734451290000|2024-12-17 16:01:30|||||||||438
1734451300000|2024-12-17 16:01:40|||||||||48
1734451310000|2024-12-17 16:01:50|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|90
1734451320000|2024-12-17 16:02:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|46
1734451330000|2024-12-17 16:02:10|||||||||4558
1734451340000|2024-12-17 16:02:20|||||||||155
1734451350000|2024-12-17 16:02:30|||||||||39
1734451360000|2024-12-17 16:02:40|||||||||15
1734451370000|2024-12-17 16:02:50|145.57||145.57||145.57||145.57||96
1734451380000|2024-12-17 16:03:00|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.49|64
1734451390000|2024-12-17 16:03:10|||||||||5
1734451400000|2024-12-17 16:03:20|||||||||3
1734451410000|2024-12-17 16:03:30|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|664
1734451420000|2024-12-17 16:03:40|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|600
1734451430000|2024-12-17 16:03:50|||||||||31
1734451440000|2024-12-17 16:04:00||145.39||145.44||145.44||145.39|92
1734451450000|2024-12-17 16:04:10|||||||||4
1734451460000|2024-12-17 16:04:20|||||||||5
1734451470000|2024-12-17 16:04:30|||||||||36
1734451480000|2024-12-17 16:04:40|||||||||10
1734451490000|2024-12-17 16:04:50|||||||||282
1734451500000|2024-12-17 16:05:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|276
1734451510000|2024-12-17 16:05:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|55
1734451520000|2024-12-17 16:05:20|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|78
1734451530000|2024-12-17 16:05:30|||||||||19
1734451540000|2024-12-17 16:05:40|||||||||19
1734451550000|2024-12-17 16:05:50|145.42||145.37||145.42||145.37||18
1734451560000|2024-12-17 16:06:00|||||||||3
1734451570000|2024-12-17 16:06:10||145.24||145.24||145.24||145.24|25
1734451580000|2024-12-17 16:06:20|145.32||145.32||145.32||145.32||9
1734451590000|2024-12-17 16:06:30|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|104
1734451600000|2024-12-17 16:06:40|||||||||13
1734451610000|2024-12-17 16:06:50|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|49
1734451620000|2024-12-17 16:07:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|38
1734451630000|2024-12-17 16:07:10|||||||||3
1734451640000|2024-12-17 16:07:20|145.37||145.32||145.37||145.32||32
1734451650000|2024-12-17 16:07:30|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|112
1734451660000|2024-12-17 16:07:40||145.24||145.29||145.29||145.24|13
1734451670000|2024-12-17 16:07:50|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|0
1734451680000|2024-12-17 16:08:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|79
1734451690000|2024-12-17 16:08:10|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|12
1734451700000|2024-12-17 16:08:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|11
1734451710000|2024-12-17 16:08:30|||||||||1
1734451730000|2024-12-17 16:08:50|||||||||166
1734451740000|2024-12-17 16:09:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|34
1734451750000|2024-12-17 16:09:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1734451770000|2024-12-17 16:09:30|145.37||145.37||145.37||145.32||9
1734451780000|2024-12-17 16:09:40|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|1
1734451790000|2024-12-17 16:09:50|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|2
1734451800000|2024-12-17 16:10:00|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|0
1734451820000|2024-12-17 16:10:20|||||||||1
1734451850000|2024-12-17 16:10:50|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|22
1734451860000|2024-12-17 16:11:00|145.42||145.37||145.42||145.37||10
1734451870000|2024-12-17 16:11:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|11
1734451880000|2024-12-17 16:11:20|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|24
1734451890000|2024-12-17 16:11:30|||||||||6
1734451900000|2024-12-17 16:11:40|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|67
1734451910000|2024-12-17 16:11:50||145.24||145.29||145.29||145.24|53
1734451930000|2024-12-17 16:12:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|34
1734451940000|2024-12-17 16:12:20|||||||||29
1734451960000|2024-12-17 16:12:40|145.37|145.29|145.37|145.24|145.37|145.29|145.37|145.24|11
1734451970000|2024-12-17 16:12:50||145.29||145.29||145.29||145.29|1
1734452010000|2024-12-17 16:13:30||145.24||145.24||145.24||145.24|127
1734452020000|2024-12-17 16:13:40|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|20
1734452030000|2024-12-17 16:13:50|145.37||145.32||145.37||145.32||0
1734452040000|2024-12-17 16:14:00|||||||||20
1734452050000|2024-12-17 16:14:10|||||||||48
1734452060000|2024-12-17 16:14:20|||||||||51
1734452110000|2024-12-17 16:15:10|||||||||1
1734452120000|2024-12-17 16:15:20|||||||||2
1734452150000|2024-12-17 16:15:50|||||||||16
1734452160000|2024-12-17 16:16:00|||||||||18
1734452170000|2024-12-17 16:16:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|195
1734452190000|2024-12-17 16:16:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|45
1734452200000|2024-12-17 16:16:40|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|20
1734452210000|2024-12-17 16:16:50||145.19||145.19||145.19||145.14|10
1734452220000|2024-12-17 16:17:00||145.14||145.19||145.19||145.14|4
1734452230000|2024-12-17 16:17:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1734452260000|2024-12-17 16:17:40|||||||||1
1734452270000|2024-12-17 16:17:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|324
1734452280000|2024-12-17 16:18:00|||||||||131
1734452290000|2024-12-17 16:18:10|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|876
1734452300000|2024-12-17 16:18:20|||||||||14
1734452330000|2024-12-17 16:18:50|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|77
1734452360000|2024-12-17 16:19:20|||||||||4
1734452370000|2024-12-17 16:19:30|||||||||225
1734452380000|2024-12-17 16:19:40|||||||||1
1734452400000|2024-12-17 16:20:00|||||||||12
1734452420000|2024-12-17 16:20:20|||||||||1
1734452430000|2024-12-17 16:20:30|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|83
1734452440000|2024-12-17 16:20:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|24
1734452450000|2024-12-17 16:20:50||145.24||145.29||145.29||145.24|0
1734452460000|2024-12-17 16:21:00|145.32|145.24|145.32|145.24|145.32|145.29|145.32|145.24|10
1734452480000|2024-12-17 16:21:20|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|52
1734452490000|2024-12-17 16:21:30|145.27||145.27||145.32||145.27||0
1734452500000|2024-12-17 16:21:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|53
1734452530000|2024-12-17 16:22:10|||||||||949
1734452540000|2024-12-17 16:22:20|145.27|145.19|145.27|145.14|145.27|145.19|145.27|145.14|275
1734452550000|2024-12-17 16:22:30|145.22||145.22||145.22||145.22||0
1734452560000|2024-12-17 16:22:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|14
1734452570000|2024-12-17 16:22:50|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|11
1734452580000|2024-12-17 16:23:00|||||||||11
1734452610000|2024-12-17 16:23:30|145.22||145.17||145.22||145.17||41
1734452630000|2024-12-17 16:23:50|||||||||10
1734452640000|2024-12-17 16:24:00|||||||||2
1734452650000|2024-12-17 16:24:10|||||||||36
1734452660000|2024-12-17 16:24:20|||||||||5
1734452670000|2024-12-17 16:24:30|145.22||145.17||145.22||145.17||244
1734452680000|2024-12-17 16:24:40|145.22||145.17||145.22||145.17||1
1734452690000|2024-12-17 16:24:50|||||||||65
1734452700000|2024-12-17 16:25:00|||||||||2
1734452710000|2024-12-17 16:25:10|||||||||20
1734452730000|2024-12-17 16:25:30|||||||||2
1734452740000|2024-12-17 16:25:40|||||||||21
1734452760000|2024-12-17 16:26:00|||||||||334
1734452770000|2024-12-17 16:26:10|||||||||200
1734452790000|2024-12-17 16:26:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1139
1734452800000|2024-12-17 16:26:40|||||||||37
1734452810000|2024-12-17 16:26:50|||||||||3
1734452820000|2024-12-17 16:27:00|||||||||4
1734452830000|2024-12-17 16:27:10|||||||||6
1734452840000|2024-12-17 16:27:20|||||||||3
1734452850000|2024-12-17 16:27:30|||||||||272
1734452860000|2024-12-17 16:27:40|||||||||893
1734452870000|2024-12-17 16:27:50|||||||||30
1734452880000|2024-12-17 16:28:00|||||||||3
1734452890000|2024-12-17 16:28:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|332
1734452900000|2024-12-17 16:28:20|||||||||39
1734452910000|2024-12-17 16:28:30|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|955
1734452930000|2024-12-17 16:28:50|||||||||8
1734452940000|2024-12-17 16:29:00|||||||||122
1734452950000|2024-12-17 16:29:10|||||||||7
1734452960000|2024-12-17 16:29:20|||||||||67
1734452970000|2024-12-17 16:29:30|||||||||120
1734452980000|2024-12-17 16:29:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|854
1734452990000|2024-12-17 16:29:50|||||||||13
1734453000000|2024-12-17 16:30:00|||||||||60
1734453010000|2024-12-17 16:30:10|||||||||32
1734453020000|2024-12-17 16:30:20|||||||||133
1734453030000|2024-12-17 16:30:30|||||||||318
1734453040000|2024-12-17 16:30:40|||||||||80
1734453050000|2024-12-17 16:30:50|||||||||82
1734453060000|2024-12-17 16:31:00|||||||||11
1734453070000|2024-12-17 16:31:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|136
1734453080000|2024-12-17 16:31:20|||||||||3
1734453090000|2024-12-17 16:31:30|||||||||63
1734453100000|2024-12-17 16:31:40|||||||||81
1734453110000|2024-12-17 16:31:50|||||||||20
1734453120000|2024-12-17 16:32:00|||||||||65
1734453130000|2024-12-17 16:32:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|151
1734453140000|2024-12-17 16:32:20|||||||||126
1734453150000|2024-12-17 16:32:30|||||||||35
1734453160000|2024-12-17 16:32:40|||||||||725
1734453170000|2024-12-17 16:32:50|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|94
1734453180000|2024-12-17 16:33:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|355
1734453190000|2024-12-17 16:33:10|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|348
1734453200000|2024-12-17 16:33:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|228
1734453210000|2024-12-17 16:33:30|||||||||31
1734453220000|2024-12-17 16:33:40|||||||||343
1734453230000|2024-12-17 16:33:50|||||||||121
1734453240000|2024-12-17 16:34:00|||||||||27
1734453250000|2024-12-17 16:34:10|||||||||74
1734453260000|2024-12-17 16:34:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|848
1734453270000|2024-12-17 16:34:30|||||||||778
1734453280000|2024-12-17 16:34:40|||||||||29
1734453290000|2024-12-17 16:34:50|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|1561
1734453300000|2024-12-17 16:35:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|731
1734453310000|2024-12-17 16:35:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|213
1734453320000|2024-12-17 16:35:20|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|317
1734453330000|2024-12-17 16:35:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|399
1734453340000|2024-12-17 16:35:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|292
1734453350000|2024-12-17 16:35:50|||||||||376
1734453360000|2024-12-17 16:36:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|437
1734453370000|2024-12-17 16:36:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|224
1734453380000|2024-12-17 16:36:20|||||||||3
1734453390000|2024-12-17 16:36:30|||||||||157
1734453400000|2024-12-17 16:36:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|362
1734453410000|2024-12-17 16:36:50|||||||||3
1734453420000|2024-12-17 16:37:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|189
1734453430000|2024-12-17 16:37:10|145.07||145.02||145.07||145.02||19
1734453440000|2024-12-17 16:37:20|145.07||145.07||145.07||145.02||21
1734453450000|2024-12-17 16:37:30|145.02||145.07||145.07||145.02||3
1734453460000|2024-12-17 16:37:40|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|13
1734453470000|2024-12-17 16:37:50|||||||||81
1734453480000|2024-12-17 16:38:00|145.07||145.02||145.07||145.02||187
1734453490000|2024-12-17 16:38:10|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|35
1734453500000|2024-12-17 16:38:20|||||||||357
1734453510000|2024-12-17 16:38:30|||||||||2
1734453530000|2024-12-17 16:38:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|16
1734453550000|2024-12-17 16:39:10|||||||||10
1734453620000|2024-12-17 16:40:20|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|160
1734453640000|2024-12-17 16:40:40|||||||||2043
1734453650000|2024-12-17 16:40:50|||||||||2
1734453660000|2024-12-17 16:41:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|2051
1734453670000|2024-12-17 16:41:10|||||||||3
1734453680000|2024-12-17 16:41:20||144.99||144.99||145.04||144.99|98
1734453690000|2024-12-17 16:41:30|145.07||145.07||145.12||145.07||4
1734453700000|2024-12-17 16:41:40|||||||||2
1734453710000|2024-12-17 16:41:50|||||||||4863
1734453720000|2024-12-17 16:42:00|||||||||3
1734453730000|2024-12-17 16:42:10|||||||||4
1734453740000|2024-12-17 16:42:20|||||||||223
1734453750000|2024-12-17 16:42:30|||||||||3
1734453760000|2024-12-17 16:42:40|||||||||3
1734453770000|2024-12-17 16:42:50|||||||||3
1734453780000|2024-12-17 16:43:00|||||||||3
1734453790000|2024-12-17 16:43:10|||||||||3
1734453800000|2024-12-17 16:43:20|||||||||3
1734453810000|2024-12-17 16:43:30|||||||||3
1734453820000|2024-12-17 16:43:40|||||||||3
1734453830000|2024-12-17 16:43:50|||||||||3
1734453840000|2024-12-17 16:44:00|||||||||3
1734453850000|2024-12-17 16:44:10|||||||||4
1734453860000|2024-12-17 16:44:20|||||||||1
1734453870000|2024-12-17 16:44:30|||||||||4
1734453880000|2024-12-17 16:44:40|||||||||4
1734453890000|2024-12-17 16:44:50|||||||||3
1734453900000|2024-12-17 16:45:00|||||||||3
1734453910000|2024-12-17 16:45:10|||||||||3
1734453920000|2024-12-17 16:45:20|||||||||3
1734453930000|2024-12-17 16:45:30|||||||||2
1734453940000|2024-12-17 16:45:40|||||||||3
1734453950000|2024-12-17 16:45:50|||||||||4
1734453960000|2024-12-17 16:46:00|||||||||1
1734453970000|2024-12-17 16:46:10|||||||||5
1734453980000|2024-12-17 16:46:20|||||||||3
1734453990000|2024-12-17 16:46:30|||||||||3
1734454010000|2024-12-17 16:46:50|||||||||6
1734454020000|2024-12-17 16:47:00|||||||||3
1734454030000|2024-12-17 16:47:10|||||||||3
1734454040000|2024-12-17 16:47:20|||||||||3
1734454050000|2024-12-17 16:47:30|||||||||3
1734454060000|2024-12-17 16:47:40|||||||||2
1734454070000|2024-12-17 16:47:50|||||||||4
1734454080000|2024-12-17 16:48:00|||||||||3
1734454090000|2024-12-17 16:48:10|||||||||3
1734454100000|2024-12-17 16:48:20|||||||||3
1734454110000|2024-12-17 16:48:30|||||||||5
1734454120000|2024-12-17 16:48:40|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|399
1734454130000|2024-12-17 16:48:50|145.12|145.09|145.12|145.04|145.17|145.09|145.12|145.04|48
1734454140000|2024-12-17 16:49:00|||||||||3
1734454150000|2024-12-17 16:49:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|238
1734454160000|2024-12-17 16:49:20|||||||||4
1734454170000|2024-12-17 16:49:30|||||||||2
1734454180000|2024-12-17 16:49:40|||||||||4
1734454190000|2024-12-17 16:49:50|||||||||15
1734454200000|2024-12-17 16:50:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|217
1734454210000|2024-12-17 16:50:10|||||||||3
1734454220000|2024-12-17 16:50:20|||||||||3
1734454230000|2024-12-17 16:50:30|||||||||1
1734454270000|2024-12-17 16:51:10|||||||||2
1734454310000|2024-12-17 16:51:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|17
1734454330000|2024-12-17 16:52:10|||||||||11
1734454350000|2024-12-17 16:52:30|||||||||1
1734454370000|2024-12-17 16:52:50|||||||||1
1734454390000|2024-12-17 16:53:10|||||||||1
1734454400000|2024-12-17 16:53:20|||||||||2
1734454410000|2024-12-17 16:53:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|824
1734454430000|2024-12-17 16:53:50|||||||||61
1734454440000|2024-12-17 16:54:00|||||||||1
1734454460000|2024-12-17 16:54:20|||||||||112
1734454490000|2024-12-17 16:54:50|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|2
1734454500000|2024-12-17 16:55:00|||||||||2
1734454530000|2024-12-17 16:55:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|235
1734454540000|2024-12-17 16:55:40|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|127
1734454550000|2024-12-17 16:55:50|||||||||1
1734454580000|2024-12-17 16:56:20|||||||||1
1734454610000|2024-12-17 16:56:50|||||||||2
1734454620000|2024-12-17 16:57:00|||||||||3
1734454660000|2024-12-17 16:57:40|||||||||2
1734454690000|2024-12-17 16:58:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|186
1734454720000|2024-12-17 16:58:40|||||||||11
1734454730000|2024-12-17 16:58:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|260
1734454740000|2024-12-17 16:59:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|6
1734454750000|2024-12-17 16:59:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1734454760000|2024-12-17 16:59:20||145.09||145.14||145.14||145.09|0
1734454770000|2024-12-17 16:59:30||145.09||145.14||145.14||145.09|1
1734454790000|2024-12-17 16:59:50|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1734454810000|2024-12-17 17:00:10|||||||||1
1734454830000|2024-12-17 17:00:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|293
1734454860000|2024-12-17 17:01:00|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|51
1734454870000|2024-12-17 17:01:10|145.22||145.22||145.27||145.22||0
1734454890000|2024-12-17 17:01:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.14|68
1734454900000|2024-12-17 17:01:40|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|0
1734454910000|2024-12-17 17:01:50|145.22||145.22||145.27||145.22||3
1734454920000|2024-12-17 17:02:00|||||||||2
1734454940000|2024-12-17 17:02:20|||||||||1
1734454960000|2024-12-17 17:02:40|||||||||1
1734454980000|2024-12-17 17:03:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|36
1734455010000|2024-12-17 17:03:30|145.22||145.22||145.22||145.22||1
1734455020000|2024-12-17 17:03:40|145.17||145.17||145.17||145.17||0
1734455030000|2024-12-17 17:03:50|145.22||145.22||145.22||145.22||0
1734455040000|2024-12-17 17:04:00|145.17||145.17||145.22||145.17||11
1734455050000|2024-12-17 17:04:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|1
1734455070000|2024-12-17 17:04:30|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|1
1734455110000|2024-12-17 17:05:10|||||||||2
1734455140000|2024-12-17 17:05:40|||||||||50
1734455160000|2024-12-17 17:06:00|||||||||1
1734455180000|2024-12-17 17:06:20|145.12|145.04|145.12|145.04|145.12|145.09|145.12|145.04|3
1734455190000|2024-12-17 17:06:30|||||||||1
1734455200000|2024-12-17 17:06:40|||||||||214
1734455220000|2024-12-17 17:07:00|||||||||1
1734455230000|2024-12-17 17:07:10|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|56
1734455240000|2024-12-17 17:07:20|||||||||40
1734455250000|2024-12-17 17:07:30|||||||||50
1734455260000|2024-12-17 17:07:40|||||||||39
1734455280000|2024-12-17 17:08:00|||||||||56
1734455290000|2024-12-17 17:08:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|496
1734455300000|2024-12-17 17:08:20|145.22||145.22||145.22||145.22||156
1734455310000|2024-12-17 17:08:30|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|77
1734455320000|2024-12-17 17:08:40|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.14|95
1734455340000|2024-12-17 17:09:00|||||||||91
1734455350000|2024-12-17 17:09:10|145.27||145.22||145.27||145.22||357
1734455360000|2024-12-17 17:09:20|||||||||99
1734455370000|2024-12-17 17:09:30|||||||||137
1734455380000|2024-12-17 17:09:40|||||||||70
1734455390000|2024-12-17 17:09:50|||||||||73
1734455400000|2024-12-17 17:10:00|||||||||24
1734455410000|2024-12-17 17:10:10||145.09||145.14||145.14||145.09|234
1734455430000|2024-12-17 17:10:30||145.09||145.09||145.09||145.09|52
1734455450000|2024-12-17 17:10:50|||||||||1
1734455460000|2024-12-17 17:11:00|145.17||145.17||145.17||145.17||0
1734455510000|2024-12-17 17:11:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|92
1734455530000|2024-12-17 17:12:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|92
1734455720000|2024-12-17 17:15:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|36
1734455770000|2024-12-17 17:16:10|145.17|145.09|145.22|145.09|145.22|145.09|145.17|145.09|45
1734455780000|2024-12-17 17:16:20||145.14||145.14||145.14||145.14|1
1734455800000|2024-12-17 17:16:40||145.09||145.14||145.14||145.09|0
1734455810000|2024-12-17 17:16:50||145.09||145.14||145.14||145.09|0
1734455820000|2024-12-17 17:17:00||145.09||145.14||145.14||145.09|0
1734455830000|2024-12-17 17:17:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1734455860000|2024-12-17 17:17:40|||||||||1
1734455910000|2024-12-17 17:18:30|145.22||145.17||145.22||145.17||11
1734455940000|2024-12-17 17:19:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|58
1734455950000|2024-12-17 17:19:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|102
1734455980000|2024-12-17 17:19:40|||||||||1
1734455990000|2024-12-17 17:19:50|||||||||1
1734456050000|2024-12-17 17:20:50|||||||||2
1734456070000|2024-12-17 17:21:10|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1734456100000|2024-12-17 17:21:40||145.09||145.09||145.14||145.09|1
1734456110000|2024-12-17 17:21:50|145.17||145.17||145.17||145.17||1
1734456120000|2024-12-17 17:22:00|||||||||1
1734456140000|2024-12-17 17:22:20|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|8
1734456160000|2024-12-17 17:22:40|||||||||1
1734456190000|2024-12-17 17:23:10|||||||||1
1734456220000|2024-12-17 17:23:40|||||||||1
1734456240000|2024-12-17 17:24:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|8
1734456260000|2024-12-17 17:24:20|||||||||1
1734456270000|2024-12-17 17:24:30|||||||||38
1734456320000|2024-12-17 17:25:20|||||||||1
1734456340000|2024-12-17 17:25:40|||||||||1
1734456360000|2024-12-17 17:26:00|||||||||1
1734456380000|2024-12-17 17:26:20|||||||||1
1734456390000|2024-12-17 17:26:30|||||||||1
1734456440000|2024-12-17 17:27:20|||||||||5
1734456460000|2024-12-17 17:27:40|||||||||20
1734456540000|2024-12-17 17:29:00|||||||||20
1734456640000|2024-12-17 17:30:40|||||||||18
1734456650000|2024-12-17 17:30:50|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|237
1734456690000|2024-12-17 17:31:30|||||||||3
1734456810000|2024-12-17 17:33:30|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1734456830000|2024-12-17 17:33:50|||||||||20
1734456910000|2024-12-17 17:35:10|||||||||3
1734457000000|2024-12-17 17:36:40|145.27||145.27||145.27||145.27||1
1734457030000|2024-12-17 17:37:10||145.19||145.19||145.19||145.19|0
1734457070000|2024-12-17 17:37:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|4
1734457110000|2024-12-17 17:38:30|||||||||1
1734457140000|2024-12-17 17:39:00|||||||||6
1734457150000|2024-12-17 17:39:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|0
1734457200000|2024-12-17 17:40:00|||||||||2
1734457220000|2024-12-17 17:40:20|||||||||1
1734457230000|2024-12-17 17:40:30|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|20
1734457290000|2024-12-17 17:41:30|||||||||4
1734457320000|2024-12-17 17:42:00|||||||||1
1734457340000|2024-12-17 17:42:20|||||||||5
1734457360000|2024-12-17 17:42:40|||||||||1
1734457380000|2024-12-17 17:43:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|170
1734457440000|2024-12-17 17:44:00|||||||||5
1734457450000|2024-12-17 17:44:10||145.24||145.29||145.29||145.24|30
1734457460000|2024-12-17 17:44:20|||||||||3
1734457480000|2024-12-17 17:44:40|||||||||3
1734457490000|2024-12-17 17:44:50||145.24||145.24||145.29||145.24|10
1734457500000|2024-12-17 17:45:00||145.29||145.29||145.29||145.29|0
1734457510000|2024-12-17 17:45:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|1
1734457540000|2024-12-17 17:45:40|||||||||12
1734457560000|2024-12-17 17:46:00|||||||||2
1734457570000|2024-12-17 17:46:10|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|6
1734457580000|2024-12-17 17:46:20|145.32||145.32||145.32||145.32||4
1734457590000|2024-12-17 17:46:30|145.27||145.32||145.32||145.27||0
1734457600000|2024-12-17 17:46:40|145.27||145.27||145.27||145.27||0
1734457620000|2024-12-17 17:47:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|4
1734457660000|2024-12-17 17:47:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|21
1734457690000|2024-12-17 17:48:10|||||||||3
1734457700000|2024-12-17 17:48:20|||||||||2
1734457720000|2024-12-17 17:48:40|||||||||3
1734457730000|2024-12-17 17:48:50|||||||||2
1734457750000|2024-12-17 17:49:10|||||||||2
1734457770000|2024-12-17 17:49:30|||||||||3
1734457790000|2024-12-17 17:49:50|||||||||2
1734457810000|2024-12-17 17:50:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|18
1734457880000|2024-12-17 17:51:20|||||||||2
1734457900000|2024-12-17 17:51:40|145.27|145.19|145.32|145.19|145.32|145.19|145.27|145.19|12
1734457920000|2024-12-17 17:52:00|145.27|145.24|145.27|145.19|145.32|145.24|145.27|145.19|0
1734457930000|2024-12-17 17:52:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|3
1734457970000|2024-12-17 17:52:50|||||||||1
1734458000000|2024-12-17 17:53:20|||||||||2
1734458030000|2024-12-17 17:53:50|||||||||2
1734458050000|2024-12-17 17:54:10|||||||||2
1734458080000|2024-12-17 17:54:40|||||||||2
1734458100000|2024-12-17 17:55:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|11
1734458180000|2024-12-17 17:56:20|||||||||3
1734458190000|2024-12-17 17:56:30|||||||||2
1734458210000|2024-12-17 17:56:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|242
1734458220000|2024-12-17 17:57:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|176
1734458260000|2024-12-17 17:57:40|||||||||2
1734458270000|2024-12-17 17:57:50|||||||||6
1734458300000|2024-12-17 17:58:20|||||||||2
1734458310000|2024-12-17 17:58:30|||||||||3
1734458330000|2024-12-17 17:58:50|||||||||8
1734458340000|2024-12-17 17:59:00|||||||||17
1734458350000|2024-12-17 17:59:10|||||||||16
1734458370000|2024-12-17 17:59:30|||||||||23
1734458390000|2024-12-17 17:59:50|||||||||2
1734458410000|2024-12-17 18:00:10|||||||||2
1734458420000|2024-12-17 18:00:20|||||||||3
1734458440000|2024-12-17 18:00:40|||||||||3
1734458460000|2024-12-17 18:01:00|||||||||1
1734458470000|2024-12-17 18:01:10|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|139
1734458540000|2024-12-17 18:02:20|||||||||3
1734458560000|2024-12-17 18:02:40|||||||||1
1734458590000|2024-12-17 18:03:10|||||||||4
1734458610000|2024-12-17 18:03:30|||||||||1
1734458630000|2024-12-17 18:03:50|||||||||3
1734458650000|2024-12-17 18:04:10|||||||||1
1734458670000|2024-12-17 18:04:30|||||||||47
1734458690000|2024-12-17 18:04:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1734458700000|2024-12-17 18:05:00||145.29||145.29||145.29||145.29|11
1734458710000|2024-12-17 18:05:10|145.37||145.37||145.37||145.37||0
1734458730000|2024-12-17 18:05:30|||||||||1
1734458760000|2024-12-17 18:06:00|||||||||3
1734458770000|2024-12-17 18:06:10|||||||||2
1734458780000|2024-12-17 18:06:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|60
1734458790000|2024-12-17 18:06:30|||||||||1
1734458800000|2024-12-17 18:06:40|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|12
1734458810000|2024-12-17 18:06:50|145.32|145.24|145.32|145.19|145.32|145.24|145.32|145.19|6
1734458820000|2024-12-17 18:07:00|145.27||145.27||145.27||145.27||0
1734458830000|2024-12-17 18:07:10|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|44
1734458880000|2024-12-17 18:08:00|||||||||1
1734458900000|2024-12-17 18:08:20||145.19||145.19||145.19||145.19|5
1734458910000|2024-12-17 18:08:30|145.27||145.27||145.27||145.27||0
1734458930000|2024-12-17 18:08:50|||||||||2
1734458940000|2024-12-17 18:09:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1734458950000|2024-12-17 18:09:10||145.19||145.19||145.19||145.19|0
1734458960000|2024-12-17 18:09:20||145.24||145.19||145.24||145.19|0
1734458970000|2024-12-17 18:09:30||145.24||145.24||145.24||145.24|0
1734459000000|2024-12-17 18:10:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|100
1734459020000|2024-12-17 18:10:20|||||||||3
1734459040000|2024-12-17 18:10:40|||||||||2
1734459050000|2024-12-17 18:10:50|||||||||3
1734459060000|2024-12-17 18:11:00|||||||||2
1734459080000|2024-12-17 18:11:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|63
1734459140000|2024-12-17 18:12:20|||||||||5
1734459150000|2024-12-17 18:12:30|||||||||20
1734459170000|2024-12-17 18:12:50|||||||||3
1734459190000|2024-12-17 18:13:10|||||||||2
1734459200000|2024-12-17 18:13:20|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|70
1734459210000|2024-12-17 18:13:30|||||||||1
1734459230000|2024-12-17 18:13:50|||||||||3
1734459270000|2024-12-17 18:14:30|||||||||3
1734459300000|2024-12-17 18:15:00|||||||||3
1734459310000|2024-12-17 18:15:10|||||||||9
1734459320000|2024-12-17 18:15:20|145.32||145.32||145.32||145.32||0
1734459360000|2024-12-17 18:16:00|145.27||145.27||145.32||145.27||0
1734459380000|2024-12-17 18:16:20|||||||||3
1734459410000|2024-12-17 18:16:50|||||||||1
1734459430000|2024-12-17 18:17:10|||||||||2
1734459440000|2024-12-17 18:17:20|||||||||2
1734459450000|2024-12-17 18:17:30||145.14||145.14||145.14||145.14|0
1734459490000|2024-12-17 18:18:10|145.22||145.22||145.22||145.22||57
1734459500000|2024-12-17 18:18:20|||||||||2
1734459540000|2024-12-17 18:19:00|||||||||2
1734459580000|2024-12-17 18:19:40|||||||||2
1734459620000|2024-12-17 18:20:20|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|3
1734459630000|2024-12-17 18:20:30|145.22||145.22||145.22||145.17||2
1734459640000|2024-12-17 18:20:40|145.17||145.22||145.22||145.17||46
1734459670000|2024-12-17 18:21:10||145.14||145.14||145.14||145.14|0
1734459840000|2024-12-17 18:24:00||145.09||145.09||145.09||145.09|0
1734459850000|2024-12-17 18:24:10||145.14||145.14||145.14||145.09|0
1734459890000|2024-12-17 18:24:50|145.27||145.27||145.27||145.27||3
1734459910000|2024-12-17 18:25:10|145.22||145.27||145.27||145.22||1
1734459930000|2024-12-17 18:25:30||145.19||145.19||145.19||145.19|19
1734459950000|2024-12-17 18:25:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|0
1734460010000|2024-12-17 18:26:50|||||||||2
1734460080000|2024-12-17 18:28:00|||||||||2
1734460110000|2024-12-17 18:28:30|||||||||2
1734460130000|2024-12-17 18:28:50||145.09||145.09||145.09||145.09|0
1734460140000|2024-12-17 18:29:00|||||||||2
1734460180000|2024-12-17 18:29:40||145.14||145.14||145.14||145.14|0
1734460190000|2024-12-17 18:29:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1734460200000|2024-12-17 18:30:00|145.22||145.22||145.22||145.22||2
1734460210000|2024-12-17 18:30:10|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|68
1734460250000|2024-12-17 18:30:50||145.14||145.09||145.14||145.09|0
1734460260000|2024-12-17 18:31:00||145.14||145.14||145.14||145.14|0
1734460270000|2024-12-17 18:31:10||145.09||145.09||145.09||145.09|0
1734460300000|2024-12-17 18:31:40|145.17||145.17||145.17||145.17||0
1734460370000|2024-12-17 18:32:50|145.22||145.22||145.22||145.22||1
1734460380000|2024-12-17 18:33:00||145.14||145.14||145.14||145.14|0
1734460400000|2024-12-17 18:33:20||145.09||145.14||145.14||145.09|0
1734460440000|2024-12-17 18:34:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1734460560000|2024-12-17 18:36:00|||||||||10
1734460570000|2024-12-17 18:36:10||145.04||145.04||145.04||145.04|80
1734460580000|2024-12-17 18:36:20||145.09||145.09||145.09||145.09|0
1734460750000|2024-12-17 18:39:10||145.04||145.04||145.04||145.04|0
1734460770000|2024-12-17 18:39:30||145.09||145.09||145.09||145.09|0
1734460780000|2024-12-17 18:39:40||145.04||145.04||145.04||145.04|0
1734460810000|2024-12-17 18:40:10||145.09||145.09||145.09||145.09|0
1734461130000|2024-12-17 18:45:30|145.22||145.22||145.22||145.22||0
1734461150000|2024-12-17 18:45:50||145.14||145.14||145.14||145.14|0
1734461230000|2024-12-17 18:47:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|2
1734461280000|2024-12-17 18:48:00|145.22||145.22||145.22||145.22||36
1734461290000|2024-12-17 18:48:10||145.14||145.14||145.14||145.14|0
1734461300000|2024-12-17 18:48:20||145.09||145.09||145.09||145.09|1
1734461400000|2024-12-17 18:50:00||145.14||145.14||145.14||145.14|0
1734461480000|2024-12-17 18:51:20|145.27||145.27||145.27||145.27||0
1734461500000|2024-12-17 18:51:40||145.19||145.19||145.19||145.19|0
1734461550000|2024-12-17 18:52:30|||||||||3
1734461570000|2024-12-17 18:52:50|||||||||2
1734461600000|2024-12-17 18:53:20|||||||||3
1734461630000|2024-12-17 18:53:50|||||||||2
1734461660000|2024-12-17 18:54:20|||||||||4
1734461670000|2024-12-17 18:54:30|||||||||3
1734461690000|2024-12-17 18:54:50|||||||||2
1734461700000|2024-12-17 18:55:00|||||||||2
1734461720000|2024-12-17 18:55:20|||||||||3
1734461750000|2024-12-17 18:55:50||145.14||145.14||145.14||145.14|7
1734461760000|2024-12-17 18:56:00|145.22||145.22||145.22||145.22||0
1734461770000|2024-12-17 18:56:10|145.27||145.27||145.27||145.27||0
1734461840000|2024-12-17 18:57:20||145.19||145.19||145.19||145.19|0
1734461850000|2024-12-17 18:57:30||145.14||145.14||145.14||145.14|0
1734461870000|2024-12-17 18:57:50||145.19||145.14||145.19||145.14|1
1734462030000|2024-12-17 19:00:30||145.19||145.14||145.19||145.14|1
1734462130000|2024-12-17 19:02:10|145.22||145.22||145.22||145.22||0
1734462190000|2024-12-17 19:03:10|||||||||1
1734462270000|2024-12-17 19:04:30||145.09||145.09||145.09||145.09|0
1734462320000|2024-12-17 19:05:20||145.14||145.14||145.14||145.14|0
1734462470000|2024-12-17 19:07:50|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|0
1734462480000|2024-12-17 19:08:00|145.22||145.22||145.22||145.22||36
1734462490000|2024-12-17 19:08:10|||||||||390
1734462530000|2024-12-17 19:08:50||145.14||145.09||145.14||145.09|0
1734462720000|2024-12-17 19:12:00|145.17||145.17||145.17||145.17||0
1734462880000|2024-12-17 19:14:40|145.22||145.22||145.22||145.22||1
1734462900000|2024-12-17 19:15:00||145.14||145.14||145.14||145.14|0
1734463070000|2024-12-17 19:17:50||145.09||145.09||145.09||145.09|11
1734463080000|2024-12-17 19:18:00|145.17||145.17||145.17||145.17||0
1734463570000|2024-12-17 19:26:10|||||||||4
1734463810000|2024-12-17 19:30:10|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|57
1734463870000|2024-12-17 19:31:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|233
1734463880000|2024-12-17 19:31:20|145.17||145.12||145.17||145.12||0
1734463970000|2024-12-17 19:32:50||144.99||144.99||144.99||144.99|0
1734464010000|2024-12-17 19:33:30||145.04||145.04||145.04||145.04|1
1734464150000|2024-12-17 19:35:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|0
1734464180000|2024-12-17 19:36:20|||||||||2
1734464230000|2024-12-17 19:37:10|||||||||10
1734464330000|2024-12-17 19:38:50|||||||||264
1734464340000|2024-12-17 19:39:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|54
1734464420000|2024-12-17 19:40:20||144.89||144.94||144.94||144.89|0
1734464510000|2024-12-17 19:41:50|||||||||74
1734464610000|2024-12-17 19:43:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|316
1734464660000|2024-12-17 19:44:20|145.07||145.07||145.07||145.07||27
1734464670000|2024-12-17 19:44:30||144.99||144.99||144.99||144.99|50
1734464680000|2024-12-17 19:44:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|18
1734464780000|2024-12-17 19:46:20|||||||||180
1734464790000|2024-12-17 19:46:30||144.89||144.94||144.94||144.89|103
1734464800000|2024-12-17 19:46:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|970
1734464850000|2024-12-17 19:47:30|||||||||19
1734464860000|2024-12-17 19:47:40|||||||||5
1734464980000|2024-12-17 19:49:40|145.02||144.97||145.02||144.97||0
1734465050000|2024-12-17 19:50:50|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|41
1734465090000|2024-12-17 19:51:30||144.89||144.89||144.89||144.89|1
1734465100000|2024-12-17 19:51:40||144.84||144.84||144.84||144.84|0
1734465110000|2024-12-17 19:51:50|144.92|144.89|144.92|144.84|144.92|144.89|144.92|144.84|41
1734465140000|2024-12-17 19:52:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|9
1734465210000|2024-12-17 19:53:30|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|45
1734465250000|2024-12-17 19:54:10|||||||||500
1734465400000|2024-12-17 19:56:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|441
1734465440000|2024-12-17 19:57:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|80
1734465480000|2024-12-17 19:58:00||144.79||144.79||144.79||144.79|100
1734465570000|2024-12-17 19:59:30|||||||||66
1734465600000|2024-12-17 20:00:00||144.84||144.84||144.84||144.84|0
1734465620000|2024-12-17 20:00:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|0
1734465630000|2024-12-17 20:00:30||144.74||144.74||144.74||144.74|18
1734465660000|2024-12-17 20:01:00||144.79||144.79||144.79||144.79|0
1734465670000|2024-12-17 20:01:10||144.74||144.74||144.74||144.74|0
1734465680000|2024-12-17 20:01:20|||||||||3
1734465690000|2024-12-17 20:01:30||144.79||144.79||144.79||144.79|0
1734465760000|2024-12-17 20:02:40||144.74||144.74||144.74||144.74|19
1734465790000|2024-12-17 20:03:10||144.79||144.79||144.79||144.79|0
1734465900000|2024-12-17 20:05:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1734465910000|2024-12-17 20:05:10|144.87||144.87||144.87||144.87||17
1734465930000|2024-12-17 20:05:30||144.79||144.79||144.79||144.79|0
1734465940000|2024-12-17 20:05:40||144.74||144.74||144.74||144.74|0
1734466000000|2024-12-17 20:06:40||144.79||144.74||144.79||144.74|0
1734466020000|2024-12-17 20:07:00|144.82||144.82||144.82||144.82||0
1734466060000|2024-12-17 20:07:40||144.69||144.74||144.74||144.69|113
1734466070000|2024-12-17 20:07:50|||||||||3
1734466210000|2024-12-17 20:10:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1734466290000|2024-12-17 20:11:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|33
1734466630000|2024-12-17 20:17:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|19
1734466650000|2024-12-17 20:17:30|144.82||144.82||144.82||144.82||2
1734466690000|2024-12-17 20:18:10|144.77||144.77||144.77||144.77||0
1734466740000|2024-12-17 20:19:00|||||||||3
1734466760000|2024-12-17 20:19:20|||||||||3
1734466810000|2024-12-17 20:20:10|||||||||24
1734466850000|2024-12-17 20:20:50|||||||||25
1734466860000|2024-12-17 20:21:00|||||||||13
1734466890000|2024-12-17 20:21:30|||||||||13
1734467050000|2024-12-17 20:24:10|||||||||1
1734467340000|2024-12-17 20:29:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1734467410000|2024-12-17 20:30:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|19
1734467430000|2024-12-17 20:30:30||144.74||144.74||144.74||144.74|35
1734467440000|2024-12-17 20:30:40|144.82||144.87||144.87||144.82||13
1734467460000|2024-12-17 20:31:00|144.82||144.82||144.82||144.82||0
1734467490000|2024-12-17 20:31:30||144.69||144.69||144.69||144.69|0
1734467570000|2024-12-17 20:32:50||144.74||144.69||144.74||144.69|0
1734467580000|2024-12-17 20:33:00||144.74||144.74||144.74||144.74|0
1734467640000|2024-12-17 20:34:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|6
1734467680000|2024-12-17 20:34:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|74
1734467690000|2024-12-17 20:34:50||144.79||144.79||144.79||144.79|0
1734467700000|2024-12-17 20:35:00|144.87||144.87||144.87||144.87||0
1734467850000|2024-12-17 20:37:30||144.74||144.74||144.74||144.74|0
1734467860000|2024-12-17 20:37:40||144.79||144.79||144.79||144.79|0
1734467970000|2024-12-17 20:39:30|||||||||87
1734468000000|2024-12-17 20:40:00|||||||||12
1734468010000|2024-12-17 20:40:10|144.92||144.92||144.92||144.92||3
1734468020000|2024-12-17 20:40:20||144.84||144.84||144.84||144.79|0
1734468060000|2024-12-17 20:41:00|144.97||144.97||144.97||144.97||22
1734468090000|2024-12-17 20:41:30||144.89||144.89||144.89||144.89|0
1734468140000|2024-12-17 20:42:20||144.84||144.84||144.84||144.84|0
1734468160000|2024-12-17 20:42:40|144.92||144.92||144.92||144.92||0
1734468210000|2024-12-17 20:43:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|3
1734468300000|2024-12-17 20:45:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|17
1734468320000|2024-12-17 20:45:20|145.07||145.07||145.07||145.02||2
1734468330000|2024-12-17 20:45:30|145.02||145.07||145.07||145.02||0
1734468360000|2024-12-17 20:46:00||144.99||144.99||144.99||144.99|0
1734468380000|2024-12-17 20:46:20|145.12||145.07||145.12||145.07||31
1734468390000|2024-12-17 20:46:30|||||||||10
1734468410000|2024-12-17 20:46:50|||||||||2
1734468420000|2024-12-17 20:47:00||144.94||144.94||144.94||144.94|0
1734468430000|2024-12-17 20:47:10|145.02||145.02||145.02||145.02||0
1734468460000|2024-12-17 20:47:40|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|128
1734468580000|2024-12-17 20:49:40|144.97||144.97||144.97||144.97||0
1734468600000|2024-12-17 20:50:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|1
1734468610000|2024-12-17 20:50:10|145.07||145.07||145.07||145.07||22
1734468630000|2024-12-17 20:50:30||144.99||144.94||144.99||144.94|2
1734468650000|2024-12-17 20:50:50|145.02|144.99|145.07|144.94|145.07|144.99|145.02|144.94|8
1734468700000|2024-12-17 20:51:40|145.02||145.02||145.02||145.02||0
1734468710000|2024-12-17 20:51:50|||||||||2
1734468850000|2024-12-17 20:54:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|11
1734468890000|2024-12-17 20:54:50|||||||||2
1734468900000|2024-12-17 20:55:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|13
1734468910000|2024-12-17 20:55:10||144.89||144.89||144.89||144.89|1
1734468920000|2024-12-17 20:55:20||144.94||144.94||144.94||144.94|0
1734468940000|2024-12-17 20:55:40||144.89||144.89||144.89||144.89|0
1734468970000|2024-12-17 20:56:10||144.94||144.94||144.94||144.94|8
1734468980000|2024-12-17 20:56:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|7
1734469030000|2024-12-17 20:57:10||144.94||144.94||144.94||144.94|0
1734469040000|2024-12-17 20:57:20||144.99||144.94||144.99||144.94|0
1734469060000|2024-12-17 20:57:40||144.99||144.94||144.99||144.94|31
1734469090000|2024-12-17 20:58:10|145.02||145.02||145.02||145.02||0
1734469100000|2024-12-17 20:58:20||144.89||144.89||144.89||144.89|14
1734469110000|2024-12-17 20:58:30|||||||||17
1734469140000|2024-12-17 20:59:00|144.97||144.97||144.97||144.97||5
1734469150000|2024-12-17 20:59:10||144.84||144.84||144.84||144.84|0
1734469160000|2024-12-17 20:59:20||144.89||144.89||144.89||144.89|0
1734469180000|2024-12-17 20:59:40|||||||||177
1734469190000|2024-12-17 20:59:50||144.84||144.89||144.89||144.84|6
1734505260000|2024-12-18 07:01:00|144.94|144.87|145.02|144.94|145.02|144.94|144.94|144.87|48
1734505270000|2024-12-18 07:01:10||144.89||144.89||144.89||144.89|22
1734505290000|2024-12-18 07:01:30||144.94||144.94||144.94||144.94|0
1734505300000|2024-12-18 07:01:40||144.89||144.89||144.94||144.89|39
1734505360000|2024-12-18 07:02:40|144.97||144.97||144.97||144.97||0
1734505440000|2024-12-18 07:04:00|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|3
1734505470000|2024-12-18 07:04:30|144.97||145.02||145.02||144.97||0
1734505520000|2024-12-18 07:05:20|144.97||145.02||145.02||144.97||0
1734505560000|2024-12-18 07:06:00|144.97||144.97||144.97||144.97||0
1734505570000|2024-12-18 07:06:10||144.84||144.84||144.84||144.84|0
1734505580000|2024-12-18 07:06:20|144.92||144.92||144.92||144.92||0
1734505590000|2024-12-18 07:06:30|144.97||144.97||144.97||144.97||0
1734505630000|2024-12-18 07:07:10||144.89||144.89||144.89||144.89|0
1734506120000|2024-12-18 07:15:20|144.92|144.84|144.97|144.84|144.97|144.84|144.92|144.84|9
1734506140000|2024-12-18 07:15:40||144.89||144.89||144.89||144.89|0
1734506160000|2024-12-18 07:16:00||144.84||144.84||144.84||144.84|11
1734506230000|2024-12-18 07:17:10||144.89||144.89||144.89||144.89|0
1734506400000|2024-12-18 07:20:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|100
1734506440000|2024-12-18 07:20:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|26
1734506970000|2024-12-18 07:29:30|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|205
1734507000000|2024-12-18 07:30:00||144.89||144.89||144.89||144.89|0
1734507010000|2024-12-18 07:30:10||144.94||144.94||144.94||144.94|0
1734507020000|2024-12-18 07:30:20||144.89||144.94||144.94||144.89|0
1734507130000|2024-12-18 07:32:10|||||||||21
1734507190000|2024-12-18 07:33:10|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|21
1734507260000|2024-12-18 07:34:20|144.97||144.97||144.97||144.97||0
1734507270000|2024-12-18 07:34:30|145.02||145.02||145.02||145.02||3
1734507330000|2024-12-18 07:35:30|144.97||144.97||144.97||144.97||0
1734507700000|2024-12-18 07:41:40||144.84||144.84||144.84||144.84|0
1734507710000|2024-12-18 07:41:50|144.92||144.92||144.92||144.92||0
1734507900000|2024-12-18 07:45:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|12
1734507910000|2024-12-18 07:45:10|144.92||144.92||144.92||144.92||435
1734507920000|2024-12-18 07:45:20||144.84||144.84||144.84||144.84|10
1734507940000|2024-12-18 07:45:40|||||||||115
1734508070000|2024-12-18 07:47:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|10
1734508080000|2024-12-18 07:48:00|144.92||144.87||144.92||144.87||0
1734508090000|2024-12-18 07:48:10|144.92||144.92||144.92||144.92||7
1734508110000|2024-12-18 07:48:30|144.87||144.92||144.92||144.87||0
1734508130000|2024-12-18 07:48:50||144.84||144.84||144.84||144.84|10
1734508150000|2024-12-18 07:49:10|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|7
1734508160000|2024-12-18 07:49:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|28
1734508190000|2024-12-18 07:49:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|4
1734508230000|2024-12-18 07:50:30|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|41
1734508300000|2024-12-18 07:51:40|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|19
1734508310000|2024-12-18 07:51:50|||||||||1
1734508320000|2024-12-18 07:52:00|||||||||21
1734508330000|2024-12-18 07:52:10|||||||||2
1734508340000|2024-12-18 07:52:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|94
1734508350000|2024-12-18 07:52:30|||||||||3
1734508380000|2024-12-18 07:53:00|||||||||52
1734508390000|2024-12-18 07:53:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|8
1734508410000|2024-12-18 07:53:30||144.64||144.64||144.64||144.64|11
1734508420000|2024-12-18 07:53:40|144.72||144.72||144.72||144.72||3
1734508430000|2024-12-18 07:53:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|16
1734508470000|2024-12-18 07:54:30|144.82||144.82||144.82||144.82||0
1734508480000|2024-12-18 07:54:40|144.77||144.82||144.82||144.77||0
1734508500000|2024-12-18 07:55:00|144.77||144.82||144.82||144.77||0
1734508520000|2024-12-18 07:55:20|||||||||133
1734508530000|2024-12-18 07:55:30||144.74||144.74||144.74||144.74|0
1734508540000|2024-12-18 07:55:40|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|6
1734508560000|2024-12-18 07:56:00|144.87|144.74|144.87|144.74|144.87|144.79|144.87|144.74|78
1734508600000|2024-12-18 07:56:40|144.82||144.82||144.82||144.82||0
1734508640000|2024-12-18 07:57:20|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|3
1734508650000|2024-12-18 07:57:30|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|12
1734508670000|2024-12-18 07:57:50|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|50
1734508690000|2024-12-18 07:58:10||144.79||144.79||144.79||144.79|75
1734508700000|2024-12-18 07:58:20|144.87||144.92||144.92||144.87||0
1734508710000|2024-12-18 07:58:30||144.84||144.84||144.84||144.84|0
1734508720000|2024-12-18 07:58:40|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|50
1734508730000|2024-12-18 07:58:50||144.94||144.94||144.94||144.94|0
1734508740000|2024-12-18 07:59:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1734508750000|2024-12-18 07:59:10||144.94||144.94||144.94||144.94|11
1734508760000|2024-12-18 07:59:20|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|7
1734508770000|2024-12-18 07:59:30|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|93
1734508780000|2024-12-18 07:59:40|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|98
1734508790000|2024-12-18 07:59:50||144.99||144.99||145.04||144.99|68
1734508800000|2024-12-18 08:00:00|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|304
1734508810000|2024-12-18 08:00:10|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|161
1734508820000|2024-12-18 08:00:20|145.12|144.94|145.07|144.99|145.12|145.04|145.02|144.94|60
1734508830000|2024-12-18 08:00:30|145.12|145.04|145.02|144.94|145.12|145.04|145.02|144.94|17
1734508840000|2024-12-18 08:00:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|19
1734508850000|2024-12-18 08:00:50|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|25
1734508860000|2024-12-18 08:01:00|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|30
1734508870000|2024-12-18 08:01:10|145.02|144.99|145.07|144.99|145.07|144.99|145.02|144.99|14
1734508880000|2024-12-18 08:01:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|34
1734508890000|2024-12-18 08:01:30|145.02||144.97||145.02||144.97||20
1734508900000|2024-12-18 08:01:40|145.02||145.02||145.02||144.97||46
1734508910000|2024-12-18 08:01:50|145.07|144.94|145.02|144.94|145.07|144.94|145.02|144.94|7
1734508920000|2024-12-18 08:02:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|35
1734508930000|2024-12-18 08:02:10|145.12|144.94|145.07|144.99|145.12|145.04|145.02|144.94|15
1734508940000|2024-12-18 08:02:20|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|13
1734508950000|2024-12-18 08:02:30|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|15
1734508960000|2024-12-18 08:02:40|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|13
1734508970000|2024-12-18 08:02:50|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|29
1734508980000|2024-12-18 08:03:00|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|148
1734508990000|2024-12-18 08:03:10|144.97|144.84|144.92|144.84|144.97|144.89|144.92|144.84|38
1734509000000|2024-12-18 08:03:20|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|70
1734509010000|2024-12-18 08:03:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|7
1734509020000|2024-12-18 08:03:40|||||||||5
1734509030000|2024-12-18 08:03:50|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|57
1734509040000|2024-12-18 08:04:00||144.99||145.04||145.04||144.99|43
1734509050000|2024-12-18 08:04:10|||||||||7
1734509060000|2024-12-18 08:04:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|9
1734509070000|2024-12-18 08:04:30|145.12|145.04|145.12|145.04|145.12|145.04|145.07|145.04|1717
1734509080000|2024-12-18 08:04:40|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|32
1734509090000|2024-12-18 08:04:50||144.94||144.94||144.94||144.94|33
1734509100000|2024-12-18 08:05:00|145.12|144.99|145.12|145.04|145.17|145.04|145.12|144.99|66
1734509110000|2024-12-18 08:05:10|145.17||145.12||145.17||145.12||18
1734509120000|2024-12-18 08:05:20|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|28
1734509130000|2024-12-18 08:05:30||145.04||145.04||145.04||144.99|14
1734509140000|2024-12-18 08:05:40|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|63
1734509150000|2024-12-18 08:05:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|19
1734509160000|2024-12-18 08:06:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|19
1734509170000|2024-12-18 08:06:10||144.94||144.99||144.99||144.94|36
1734509180000|2024-12-18 08:06:20|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|28
1734509190000|2024-12-18 08:06:30|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|14
1734509200000|2024-12-18 08:06:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|15
1734509210000|2024-12-18 08:06:50||144.94||144.99||144.99||144.94|8
1734509220000|2024-12-18 08:07:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|6
1734509230000|2024-12-18 08:07:10|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|8
1734509240000|2024-12-18 08:07:20|||||||||5
1734509250000|2024-12-18 08:07:30|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|38
1734509260000|2024-12-18 08:07:40|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|16
1734509270000|2024-12-18 08:07:50|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|5
1734509280000|2024-12-18 08:08:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.94|7
1734509290000|2024-12-18 08:08:10|||||||||26
1734509300000|2024-12-18 08:08:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|16
1734509310000|2024-12-18 08:08:30|145.02|144.94|145.02|144.89|145.02|144.94|145.02|144.89|7
1734509320000|2024-12-18 08:08:40||144.94||144.89||144.94||144.89|7
1734509330000|2024-12-18 08:08:50|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|16
1734509340000|2024-12-18 08:09:00|144.97||144.97||145.02||144.97||16
1734509350000|2024-12-18 08:09:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|74
1734509360000|2024-12-18 08:09:20||144.79||144.79||144.84||144.79|12
1734509370000|2024-12-18 08:09:30|144.97|144.84|144.92|144.84|144.97|144.84|144.92|144.84|8
1734509380000|2024-12-18 08:09:40|144.97||144.92||144.97||144.92||7
1734509390000|2024-12-18 08:09:50|||||||||5
1734509400000|2024-12-18 08:10:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|17
1734509410000|2024-12-18 08:10:10|||||||||6
1734509420000|2024-12-18 08:10:20|||||||||5
1734509430000|2024-12-18 08:10:30|||||||||8
1734509440000|2024-12-18 08:10:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|108
1734509450000|2024-12-18 08:10:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|31
1734509460000|2024-12-18 08:11:00|145.07|144.99|145.07|144.94|145.07|144.99|145.02|144.94|15
1734509470000|2024-12-18 08:11:10|145.02||145.02||145.02||145.02||8
1734509480000|2024-12-18 08:11:20|||||||||6
1734509490000|2024-12-18 08:11:30|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|18
1734509500000|2024-12-18 08:11:40|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|17
1734509510000|2024-12-18 08:11:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|23
1734509520000|2024-12-18 08:12:00|144.92|144.74|144.87|144.79|144.92|144.79|144.87|144.74|15
1734509530000|2024-12-18 08:12:10||144.74||144.74||144.74||144.74|13
1734509540000|2024-12-18 08:12:20|144.82||144.87||144.87||144.82||7
1734509550000|2024-12-18 08:12:30|144.92|144.79|144.87|144.79|144.92|144.79|144.87|144.79|5
1734509560000|2024-12-18 08:12:40|||||||||6
1734509570000|2024-12-18 08:12:50||144.74||144.74||144.79||144.74|1327
1734509580000|2024-12-18 08:13:00|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|11
1734509590000|2024-12-18 08:13:10|144.87|144.79|144.87|144.74|144.87|144.79|144.82|144.74|10
1734509600000|2024-12-18 08:13:20|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|7
1734509610000|2024-12-18 08:13:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|10
1734509620000|2024-12-18 08:13:40|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|14
1734509630000|2024-12-18 08:13:50|144.82|144.74|144.87|144.79|144.92|144.79|144.82|144.74|11
1734509640000|2024-12-18 08:14:00|144.92||144.87||144.92||144.87||5
1734509650000|2024-12-18 08:14:10|144.92||144.87||144.92||144.87||61
1734509660000|2024-12-18 08:14:20|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|29
1734509670000|2024-12-18 08:14:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.74|26
1734509680000|2024-12-18 08:14:40|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|155
1734509690000|2024-12-18 08:14:50|144.92||144.87||144.92||144.87||6
1734509700000|2024-12-18 08:15:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|32
1734509710000|2024-12-18 08:15:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|41
1734509720000|2024-12-18 08:15:20||144.64||144.69||144.69||144.64|22
1734509730000|2024-12-18 08:15:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|48
1734509740000|2024-12-18 08:15:40|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|13
1734509750000|2024-12-18 08:15:50|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|29
1734509760000|2024-12-18 08:16:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|26
1734509770000|2024-12-18 08:16:10|144.87||144.87||144.87||144.87||9
1734509780000|2024-12-18 08:16:20|144.92|144.79|144.92|144.84|144.92|144.84|144.87|144.79|24
1734509790000|2024-12-18 08:16:30|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|23
1734509800000|2024-12-18 08:16:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|16
1734509810000|2024-12-18 08:16:50|144.97|144.89|144.97|144.89|145.02|144.89|144.97|144.89|43
1734509820000|2024-12-18 08:17:00||144.84||144.89||144.89||144.84|13
1734509830000|2024-12-18 08:17:10|||||||||6
1734509840000|2024-12-18 08:17:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|13
1734509850000|2024-12-18 08:17:30|144.87|144.79|144.87|144.79|144.92|144.84|144.87|144.79|7
1734509860000|2024-12-18 08:17:40|144.92||144.92||144.92||144.87||15
1734509870000|2024-12-18 08:17:50|144.87||144.87||144.87||144.87||5
1734509880000|2024-12-18 08:18:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|24
1734509890000|2024-12-18 08:18:10|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|5
1734509900000|2024-12-18 08:18:20|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|10
1734509910000|2024-12-18 08:18:30|||||||||9
1734509920000|2024-12-18 08:18:40|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|60
1734509930000|2024-12-18 08:18:50|145.02||144.97||145.02||144.97||6
1734509940000|2024-12-18 08:19:00||144.84||144.89||144.89||144.84|22
1734509950000|2024-12-18 08:19:10|||||||||6
1734509960000|2024-12-18 08:19:20||144.84||144.89||144.89||144.84|23
1734509970000|2024-12-18 08:19:30|||||||||7
1734509980000|2024-12-18 08:19:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|21
1734509990000|2024-12-18 08:19:50|144.97||144.92||144.97||144.92||57
1734510000000|2024-12-18 08:20:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|22
1734510010000|2024-12-18 08:20:10|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.74|60
1734510020000|2024-12-18 08:20:20|144.82|144.74|144.87|144.74|144.87|144.79|144.82|144.74|8
1734510030000|2024-12-18 08:20:30|144.82|144.79|144.87|144.79|144.87|144.79|144.82|144.79|18
1734510040000|2024-12-18 08:20:40|||||||||9
1734510050000|2024-12-18 08:20:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|8
1734510060000|2024-12-18 08:21:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|98
1734510070000|2024-12-18 08:21:10||144.74||144.79||144.79||144.74|10
1734510080000|2024-12-18 08:21:20|144.82|144.74|144.82|144.74|144.82|144.79|144.82|144.74|6
1734510090000|2024-12-18 08:21:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|26
1734510100000|2024-12-18 08:21:40|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|14
1734510110000|2024-12-18 08:21:50|144.77|144.74|144.77|144.64|144.82|144.74|144.77|144.64|10
1734510120000|2024-12-18 08:22:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|10
1734510130000|2024-12-18 08:22:10|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|6
1734510140000|2024-12-18 08:22:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|12
1734510150000|2024-12-18 08:22:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|7
1734510160000|2024-12-18 08:22:40||144.59||144.64||144.64||144.59|7
1734510170000|2024-12-18 08:22:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|9
1734510180000|2024-12-18 08:23:00|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|7
1734510190000|2024-12-18 08:23:10|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|32
1734510200000|2024-12-18 08:23:20|144.82|144.69|144.82|144.69|144.82|144.74|144.77|144.64|44
1734510210000|2024-12-18 08:23:30|144.77|144.74|144.82|144.74|144.82|144.74|144.77|144.69|7
1734510220000|2024-12-18 08:23:40|144.87||144.82||144.87||144.82||12
1734510230000|2024-12-18 08:23:50|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|7
1734510240000|2024-12-18 08:24:00|144.92||144.87||144.92||144.87||7
1734510250000|2024-12-18 08:24:10|144.92||144.87||144.92||144.87||7
1734510260000|2024-12-18 08:24:20|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|27
1734510270000|2024-12-18 08:24:30|144.92||144.87||144.92||144.87||6
1734510280000|2024-12-18 08:24:40|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|4
1734510290000|2024-12-18 08:24:50|||||||||11
1734510300000|2024-12-18 08:25:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|9
1734510310000|2024-12-18 08:25:10|||||||||6
1734510320000|2024-12-18 08:25:20|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|55
1734510330000|2024-12-18 08:25:30|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|32
1734510340000|2024-12-18 08:25:40|||||||||4
1734510350000|2024-12-18 08:25:50|144.97|144.89|145.02|144.89|145.02|144.89|144.97|144.89|45
1734510360000|2024-12-18 08:26:00||144.94||144.94||144.94||144.94|11
1734510370000|2024-12-18 08:26:10|||||||||5
1734510380000|2024-12-18 08:26:20|||||||||5
1734510390000|2024-12-18 08:26:30|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|100
1734510400000|2024-12-18 08:26:40|145.02|144.94|145.02|144.94|145.07|144.94|145.02|144.94|7
1734510410000|2024-12-18 08:26:50|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.99|11
1734510420000|2024-12-18 08:27:00|||||||||5
1734510430000|2024-12-18 08:27:10|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|23
1734510440000|2024-12-18 08:27:20|||||||||6
1734510450000|2024-12-18 08:27:30|||||||||33
1734510460000|2024-12-18 08:27:40|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|25
1734510470000|2024-12-18 08:27:50|||||||||14
1734510480000|2024-12-18 08:28:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|17
1734510490000|2024-12-18 08:28:10|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|61
1734510500000|2024-12-18 08:28:20|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|22
1734510510000|2024-12-18 08:28:30|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|39
1734510520000|2024-12-18 08:28:40|145.22|145.19|145.27|145.19|145.32|145.19|145.22|145.14|277
1734510530000|2024-12-18 08:28:50|||||||||16
1734510540000|2024-12-18 08:29:00||145.14||145.19||145.19||145.14|46
1734510550000|2024-12-18 08:29:10|||||||||39
1734510560000|2024-12-18 08:29:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|24
1734510570000|2024-12-18 08:29:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|1282
1734510580000|2024-12-18 08:29:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|8
1734510590000|2024-12-18 08:29:50|||||||||8
1734510600000|2024-12-18 08:30:00|145.37|145.19|145.37|145.29|145.37|145.29|145.37|145.19|23
1734510610000|2024-12-18 08:30:10|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|14
1734510620000|2024-12-18 08:30:20|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|7
1734510630000|2024-12-18 08:30:30|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.34|7
1734510640000|2024-12-18 08:30:40|145.37|145.29|145.42|145.29|145.42|145.29|145.37|145.29|8
1734510650000|2024-12-18 08:30:50|145.37|145.34|145.42|145.34|145.42|145.34|145.37|145.29|960
1734510660000|2024-12-18 08:31:00|||||||||18
1734510670000|2024-12-18 08:31:10||145.29||145.34||145.34||145.29|92
1734510680000|2024-12-18 08:31:20|||||||||5
1734510690000|2024-12-18 08:31:30|145.47||145.47||145.47||145.42||2043
1734510700000|2024-12-18 08:31:40|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.39|1011
1734510710000|2024-12-18 08:31:50|||||||||6
1734510720000|2024-12-18 08:32:00|||||||||6
1734510730000|2024-12-18 08:32:10|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|34
1734510740000|2024-12-18 08:32:20|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|19
1734510750000|2024-12-18 08:32:30|145.47|145.34|145.47|145.39|145.47|145.39|145.47|145.34|7
1734510760000|2024-12-18 08:32:40|145.52||145.52||145.52||145.47||10
1734510770000|2024-12-18 08:32:50|145.47||145.52||145.52||145.47||5
1734510780000|2024-12-18 08:33:00|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|8
1734510790000|2024-12-18 08:33:10|145.47|145.44|145.52|145.44|145.52|145.44|145.47|145.39|9
1734510800000|2024-12-18 08:33:20|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|12
1734510810000|2024-12-18 08:33:30||145.34||145.39||145.39||145.34|20
1734510820000|2024-12-18 08:33:40|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|68
1734510830000|2024-12-18 08:33:50|145.47||145.42||145.47||145.42||5
1734510840000|2024-12-18 08:34:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|14
1734510850000|2024-12-18 08:34:10||145.29||145.29||145.34||145.29|11
1734510860000|2024-12-18 08:34:20|145.47|145.34|145.47|145.34|145.47|145.34|145.42|145.34|12
1734510870000|2024-12-18 08:34:30|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|7
1734510880000|2024-12-18 08:34:40|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|30
1734510890000|2024-12-18 08:34:50||145.39||145.34||145.39||145.34|6
1734510900000|2024-12-18 08:35:00|145.42|145.29|145.47|145.34|145.47|145.34|145.37|145.24|507
1734510910000|2024-12-18 08:35:10|145.42||145.42||145.42||145.42||39
1734510920000|2024-12-18 08:35:20|||||||||7
1734510930000|2024-12-18 08:35:30|145.47||145.42||145.47||145.42||49
1734510940000|2024-12-18 08:35:40|||||||||7
1734510950000|2024-12-18 08:35:50|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|348
1734510960000|2024-12-18 08:36:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|8
1734510970000|2024-12-18 08:36:10|||||||||6
1734510980000|2024-12-18 08:36:20|||||||||7
1734510990000|2024-12-18 08:36:30|||||||||5
1734511000000|2024-12-18 08:36:40|||||||||56
1734511010000|2024-12-18 08:36:50|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|26
1734511020000|2024-12-18 08:37:00|||||||||6
1734511030000|2024-12-18 08:37:10|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.44|12
1734511040000|2024-12-18 08:37:20|||||||||10
1734511050000|2024-12-18 08:37:30|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|27
1734511060000|2024-12-18 08:37:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|7
1734511070000|2024-12-18 08:37:50||145.44||145.49||145.49||145.44|17
1734511080000|2024-12-18 08:38:00||145.44||145.44||145.44||145.44|8
1734511090000|2024-12-18 08:38:10|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.44|16
1734511100000|2024-12-18 08:38:20|||||||||5
1734511110000|2024-12-18 08:38:30|||||||||31
1734511120000|2024-12-18 08:38:40|145.62||145.62||145.62||145.62||37
1734511130000|2024-12-18 08:38:50|145.57||145.62||145.62||145.57||8
1734511140000|2024-12-18 08:39:00|145.57|145.54|145.57|145.49|145.57|145.54|145.57|145.49|8
1734511150000|2024-12-18 08:39:10||145.44||145.49||145.49||145.44|10
1734511160000|2024-12-18 08:39:20|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|42
1734511170000|2024-12-18 08:39:30|||||||||7
1734511180000|2024-12-18 08:39:40|145.47|145.39|145.52|145.39|145.52|145.39|145.47|145.39|7
1734511190000|2024-12-18 08:39:50|145.47|145.34|145.42|145.34|145.47|145.34|145.42|145.34|14
1734511200000|2024-12-18 08:40:00|145.37|145.29|145.37|145.29|145.37|145.34|145.37|145.29|95
1734511210000|2024-12-18 08:40:10|||||||||8
1734511220000|2024-12-18 08:40:20|||||||||7
1734511230000|2024-12-18 08:40:30|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|41
1734511240000|2024-12-18 08:40:40|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|6
1734511250000|2024-12-18 08:40:50|||||||||5
1734511260000|2024-12-18 08:41:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|11
1734511270000|2024-12-18 08:41:10|||||||||4
1734511280000|2024-12-18 08:41:20|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|74
1734511290000|2024-12-18 08:41:30|145.37|145.29|145.37|145.29|145.42|145.29|145.37|145.29|10
1734511300000|2024-12-18 08:41:40|145.32|145.24|145.37|145.24|145.37|145.24|145.32|145.24|70
1734511310000|2024-12-18 08:41:50||145.29||145.29||145.29||145.29|6
1734511320000|2024-12-18 08:42:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|26
1734511330000|2024-12-18 08:42:10|145.32||145.27||145.32||145.27||9
1734511340000|2024-12-18 08:42:20|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.19|13
1734511350000|2024-12-18 08:42:30|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|12
1734511360000|2024-12-18 08:42:40|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|12
1734511370000|2024-12-18 08:42:50|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.19|50
1734511380000|2024-12-18 08:43:00|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|12
1734511390000|2024-12-18 08:43:10|145.27||145.27||145.27||145.22||14
1734511400000|2024-12-18 08:43:20|145.22||145.27||145.27||145.22||6
1734511410000|2024-12-18 08:43:30|145.22|145.09|145.22|145.09|145.22|145.09|145.17|145.09|10
1734511420000|2024-12-18 08:43:40|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|283
1734511430000|2024-12-18 08:43:50|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|12
1734511440000|2024-12-18 08:44:00|145.17|145.09|145.17|145.09|145.22|145.09|145.17|145.09|205
1734511450000|2024-12-18 08:44:10|145.22||145.17||145.22||145.17||7
1734511460000|2024-12-18 08:44:20|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|7
1734511470000|2024-12-18 08:44:30|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|21
1734511480000|2024-12-18 08:44:40|||||||||4
1734511490000|2024-12-18 08:44:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|10
1734511500000|2024-12-18 08:45:00|145.12||145.12||145.12||145.07||29
1734511510000|2024-12-18 08:45:10|145.07|144.94|145.07|144.99|145.12|144.99|145.02|144.94|8
1734511520000|2024-12-18 08:45:20|||||||||30
1734511530000|2024-12-18 08:45:30||144.94||144.99||144.99||144.94|34
1734511540000|2024-12-18 08:45:40|||||||||39
1734511550000|2024-12-18 08:45:50|||||||||31
1734511560000|2024-12-18 08:46:00|145.02|144.94|145.02|144.89|145.02|144.94|144.97|144.89|75
1734511570000|2024-12-18 08:46:10||144.94||144.94||144.94||144.94|5
1734511580000|2024-12-18 08:46:20|145.07|144.99|145.12|145.04|145.17|145.04|145.07|144.99|185
1734511590000|2024-12-18 08:46:30|||||||||3
1734511600000|2024-12-18 08:46:40|||||||||252
1734511610000|2024-12-18 08:46:50|145.17||145.12||145.17||145.12||44
1734511620000|2024-12-18 08:47:00|||||||||4
1734511630000|2024-12-18 08:47:10|||||||||7
1734511640000|2024-12-18 08:47:20|||||||||51
1734511650000|2024-12-18 08:47:30|||||||||10
1734511660000|2024-12-18 08:47:40|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|82
1734511670000|2024-12-18 08:47:50||144.94||144.94||144.94||144.94|7
1734511680000|2024-12-18 08:48:00||144.99||144.99||144.99||144.94|5
1734511690000|2024-12-18 08:48:10|||||||||9
1734511700000|2024-12-18 08:48:20|145.12|145.04|145.17|145.04|145.17|145.04|145.12|145.04|231
1734511710000|2024-12-18 08:48:30||145.09||145.04||145.09||145.04|39
1734511720000|2024-12-18 08:48:40|145.12|145.09|145.12|145.04|145.12|145.09|145.12|145.04|10
1734511730000|2024-12-18 08:48:50|145.17||145.17||145.17||145.12||399
1734511740000|2024-12-18 08:49:00|145.12|145.09|145.17|145.04|145.17|145.09|145.12|145.04|7
1734511750000|2024-12-18 08:49:10|145.12||145.12||145.17||145.12||10
1734511760000|2024-12-18 08:49:20|145.17|145.09|145.17|145.04|145.17|145.09|145.17|145.04|13
1734511770000|2024-12-18 08:49:30|145.12||145.12||145.12||145.12||5
1734511780000|2024-12-18 08:49:40|||||||||4
1734511790000|2024-12-18 08:49:50|||||||||27
1734511800000|2024-12-18 08:50:00|||||||||6
1734511810000|2024-12-18 08:50:10|||||||||6
1734511820000|2024-12-18 08:50:20|||||||||5
1734511830000|2024-12-18 08:50:30|145.07|144.99|145.07|144.99|145.12|144.99|145.07|144.99|90
1734511840000|2024-12-18 08:50:40|||||||||3
1734511850000|2024-12-18 08:50:50|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|34
1734511860000|2024-12-18 08:51:00|145.12||145.12||145.12||145.07||10
1734511870000|2024-12-18 08:51:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|10
1734511880000|2024-12-18 08:51:20|145.07||145.12||145.12||145.07||6
1734511890000|2024-12-18 08:51:30||145.04||145.04||145.04||145.04|5
1734511900000|2024-12-18 08:51:40|||||||||6
1734511910000|2024-12-18 08:51:50|||||||||6
1734511920000|2024-12-18 08:52:00||144.99||145.04||145.04||144.99|15
1734511930000|2024-12-18 08:52:10|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|4
1734511940000|2024-12-18 08:52:20|||||||||7
1734511950000|2024-12-18 08:52:30|||||||||5
1734511960000|2024-12-18 08:52:40|145.12||145.07||145.12||145.07||9
1734511970000|2024-12-18 08:52:50|145.12||145.12||145.12||145.07||7
1734511980000|2024-12-18 08:53:00|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|6
1734511990000|2024-12-18 08:53:10|145.12||145.12||145.17||145.12||6
1734512000000|2024-12-18 08:53:20|||||||||6
1734512010000|2024-12-18 08:53:30|145.17||145.17||145.17||145.17||23
1734512020000|2024-12-18 08:53:40|145.12|145.09|145.17|145.09|145.17|145.09|145.12|145.09|4
1734512030000|2024-12-18 08:53:50|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|7
1734512040000|2024-12-18 08:54:00||144.99||144.99||144.99||144.99|7
1734512050000|2024-12-18 08:54:10|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|6
1734512060000|2024-12-18 08:54:20|145.07|145.04|145.12|144.99|145.12|145.04|145.07|144.99|6
1734512070000|2024-12-18 08:54:30|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|7
1734512080000|2024-12-18 08:54:40||144.94||144.94||144.99||144.94|3299
1734512090000|2024-12-18 08:54:50||144.99||144.99||144.99||144.94|6
1734512100000|2024-12-18 08:55:00|||||||||7
1734512110000|2024-12-18 08:55:10|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|83
1734512120000|2024-12-18 08:55:20|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|54
1734512130000|2024-12-18 08:55:30|||||||||5
1734512140000|2024-12-18 08:55:40|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|20
1734512150000|2024-12-18 08:55:50|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.94|32
1734512160000|2024-12-18 08:56:00||144.94||144.99||144.99||144.94|5
1734512170000|2024-12-18 08:56:10|145.02|144.94|145.07|144.94|145.07|144.94|145.02|144.94|7
1734512180000|2024-12-18 08:56:20|145.02||145.07||145.07||145.02||729
1734512190000|2024-12-18 08:56:30||144.99||144.99||144.99||144.99|6
1734512200000|2024-12-18 08:56:40|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|18
1734512210000|2024-12-18 08:56:50|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|30
1734512220000|2024-12-18 08:57:00|||||||||4
1734512230000|2024-12-18 08:57:10||144.89||144.94||144.94||144.89|42
1734512240000|2024-12-18 08:57:20|||||||||54
1734512250000|2024-12-18 08:57:30|||||||||7
1734512260000|2024-12-18 08:57:40|||||||||5
1734512270000|2024-12-18 08:57:50|145.07|144.99|145.12|144.99|145.12|144.99|145.07|144.99|86
1734512280000|2024-12-18 08:58:00|145.17|145.04|145.17|145.04|145.17|145.04|145.17|145.04|4
1734512290000|2024-12-18 08:58:10||145.09||145.09||145.09||145.04|24
1734512300000|2024-12-18 08:58:20|145.22|145.04|145.22|145.14|145.22|145.14|145.22|145.04|4
1734512310000|2024-12-18 08:58:30|145.27|145.19|145.27|145.14|145.27|145.19|145.22|145.14|10
1734512320000|2024-12-18 08:58:40||145.19||145.19||145.19||145.19|5
1734512330000|2024-12-18 08:58:50|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|5
1734512340000|2024-12-18 08:59:00|145.37||145.32||145.37||145.32||7
1734512350000|2024-12-18 08:59:10|145.37||145.32||145.37||145.32||7
1734512360000|2024-12-18 08:59:20||145.19||145.24||145.24||145.19|10
1734512370000|2024-12-18 08:59:30||145.19||145.24||145.24||145.19|6
1734512380000|2024-12-18 08:59:40|||||||||4
1734512390000|2024-12-18 08:59:50|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|9
1734512400000|2024-12-18 09:00:00|145.32||145.27||145.32||145.27||5
1734512410000|2024-12-18 09:00:10|145.32||145.27||145.32||145.27||1604
1734512420000|2024-12-18 09:00:20|145.22|145.14|145.22|145.14|145.27|145.14|145.22|145.14|18
1734512430000|2024-12-18 09:00:30|145.27||145.22||145.27||145.22||5
1734512440000|2024-12-18 09:00:40|145.27|145.19|145.27|145.19|145.32|145.19|145.27|145.19|3
1734512450000|2024-12-18 09:00:50|145.32|145.24|145.32|145.19|145.32|145.24|145.27|145.19|10
1734512460000|2024-12-18 09:01:00|145.27||145.32||145.32||145.27||4
1734512470000|2024-12-18 09:01:10|145.37|145.24|145.37|145.29|145.37|145.29|145.37|145.24|45
1734512480000|2024-12-18 09:01:20|||||||||5
1734512490000|2024-12-18 09:01:30|||||||||11
1734512500000|2024-12-18 09:01:40|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|6
1734512510000|2024-12-18 09:01:50|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|17
1734512520000|2024-12-18 09:02:00|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|5
1734512530000|2024-12-18 09:02:10|145.32|145.29|145.37|145.29|145.37|145.29|145.32|145.29|512
1734512540000|2024-12-18 09:02:20||145.24||145.29||145.29||145.24|8
1734512550000|2024-12-18 09:02:30||145.24||145.29||145.29||145.24|2
1734512560000|2024-12-18 09:02:40||145.24||145.29||145.29||145.24|10
1734512570000|2024-12-18 09:02:50||145.24||145.29||145.29||145.24|3
1734512580000|2024-12-18 09:03:00|145.42||145.42||145.42||145.37||8
1734512590000|2024-12-18 09:03:10||145.34||145.34||145.34||145.34|5
1734512600000|2024-12-18 09:03:20|145.47||145.47||145.47||145.42||6
1734512610000|2024-12-18 09:03:30||145.39||145.39||145.39||145.39|6
1734512620000|2024-12-18 09:03:40|||||||||5
1734512630000|2024-12-18 09:03:50|||||||||3
1734512640000|2024-12-18 09:04:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|7
1734512650000|2024-12-18 09:04:10|||||||||6
1734512660000|2024-12-18 09:04:20|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|21
1734512670000|2024-12-18 09:04:30|145.57|145.44|145.57|145.49|145.57|145.49|145.57|145.39|20
1734512680000|2024-12-18 09:04:40|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|5
1734512690000|2024-12-18 09:04:50|||||||||6
1734512700000|2024-12-18 09:05:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|6
1734512710000|2024-12-18 09:05:10|||||||||13
1734512720000|2024-12-18 09:05:20|145.52|145.44|145.52|145.44|145.52|145.49|145.52|145.44|7
1734512730000|2024-12-18 09:05:30|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|4
1734512740000|2024-12-18 09:05:40|||||||||5
1734512750000|2024-12-18 09:05:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|5
1734512760000|2024-12-18 09:06:00||145.39||145.39||145.39||145.39|8
1734512770000|2024-12-18 09:06:10|145.47||145.52||145.52||145.47||19
1734512780000|2024-12-18 09:06:20|145.47||145.47||145.52||145.47||5
1734512790000|2024-12-18 09:06:30|||||||||5
1734512800000|2024-12-18 09:06:40|||||||||2
1734512810000|2024-12-18 09:06:50||145.34||145.34||145.34||145.34|9
1734512820000|2024-12-18 09:07:00||145.39||145.39||145.39||145.34|5
1734512830000|2024-12-18 09:07:10||145.34||145.39||145.39||145.34|5
1734512840000|2024-12-18 09:07:20||145.34||145.39||145.39||145.34|5
1734512850000|2024-12-18 09:07:30|||||||||49
1734512860000|2024-12-18 09:07:40|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|37
1734512870000|2024-12-18 09:07:50||145.39||145.39||145.39||145.39|2
1734512880000|2024-12-18 09:08:00|||||||||8
1734512890000|2024-12-18 09:08:10|||||||||5
1734512900000|2024-12-18 09:08:20|||||||||5
1734512910000|2024-12-18 09:08:30|||||||||6
1734512920000|2024-12-18 09:08:40|||||||||5
1734512930000|2024-12-18 09:08:50|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|42
1734512940000|2024-12-18 09:09:00|||||||||58
1734512950000|2024-12-18 09:09:10|||||||||21
1734512960000|2024-12-18 09:09:20|||||||||15
1734512970000|2024-12-18 09:09:30|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|38
1734512980000|2024-12-18 09:09:40|145.52||145.47||145.52||145.47||49
1734512990000|2024-12-18 09:09:50|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|6259
1734513000000|2024-12-18 09:10:00|145.57||145.52||145.57||145.52||19
1734513010000|2024-12-18 09:10:10|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|502
1734513020000|2024-12-18 09:10:20||145.44||145.44||145.44||145.44|504
1734513030000|2024-12-18 09:10:30|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|6
1734513040000|2024-12-18 09:10:40|||||||||7
1734513050000|2024-12-18 09:10:50|145.52||145.52||145.52||145.52||17
1734513060000|2024-12-18 09:11:00|145.47|145.44|145.52|145.39|145.52|145.44|145.47|145.39|13
1734513070000|2024-12-18 09:11:10|145.47||145.47||145.52||145.47||5
1734513080000|2024-12-18 09:11:20|145.52|145.44|145.52|145.39|145.52|145.44|145.52|145.39|48
1734513090000|2024-12-18 09:11:30||145.44||145.44||145.44||145.44|6
1734513100000|2024-12-18 09:11:40|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|52
1734513110000|2024-12-18 09:11:50|145.62||145.57||145.62||145.57||9
1734513120000|2024-12-18 09:12:00|||||||||5
1734513130000|2024-12-18 09:12:10|||||||||6
1734513140000|2024-12-18 09:12:20|||||||||4
1734513150000|2024-12-18 09:12:30|||||||||159
1734513160000|2024-12-18 09:12:40|||||||||2466
1734513170000|2024-12-18 09:12:50|145.62||145.57||145.62||145.57||3
1734513180000|2024-12-18 09:13:00|||||||||7
1734513190000|2024-12-18 09:13:10|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|46
1734513200000|2024-12-18 09:13:20|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|8
1734513210000|2024-12-18 09:13:30|||||||||11
1734513220000|2024-12-18 09:13:40|||||||||2
1734513230000|2024-12-18 09:13:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|40
1734513240000|2024-12-18 09:14:00|||||||||10
1734513250000|2024-12-18 09:14:10|||||||||11
1734513260000|2024-12-18 09:14:20|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|48
1734513270000|2024-12-18 09:14:30|||||||||4
1734513280000|2024-12-18 09:14:40|||||||||4
1734513290000|2024-12-18 09:14:50|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|31
1734513300000|2024-12-18 09:15:00|145.77|145.69|145.77|145.64|145.77|145.69|145.77|145.64|9
1734513310000|2024-12-18 09:15:10|145.72|145.69|145.82|145.74|145.82|145.74|145.72|145.69|7
1734513320000|2024-12-18 09:15:20|145.87||145.82||145.87||145.82||1
1734513330000|2024-12-18 09:15:30|||||||||1335
1734513340000|2024-12-18 09:15:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|10
1734513350000|2024-12-18 09:15:50|145.82||145.77||145.82||145.77||6
1734513360000|2024-12-18 09:16:00|||||||||5
1734513370000|2024-12-18 09:16:10|||||||||6
1734513380000|2024-12-18 09:16:20|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|7
1734513390000|2024-12-18 09:16:30|||||||||5
1734513400000|2024-12-18 09:16:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|15
1734513410000|2024-12-18 09:16:50|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|34
1734513420000|2024-12-18 09:17:00||145.64||145.69||145.69||145.64|33
1734513430000|2024-12-18 09:17:10|||||||||4
1734513440000|2024-12-18 09:17:20|||||||||256
1734513450000|2024-12-18 09:17:30|||||||||10
1734513460000|2024-12-18 09:17:40|145.72|145.64|145.72|145.64|145.77|145.64|145.72|145.64|23
1734513470000|2024-12-18 09:17:50|||||||||7
1734513480000|2024-12-18 09:18:00|||||||||1
1734513490000|2024-12-18 09:18:10|||||||||9
1734513500000|2024-12-18 09:18:20|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|48
1734513510000|2024-12-18 09:18:30||145.64||145.64||145.64||145.64|4
1734513520000|2024-12-18 09:18:40|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.59|7
1734513530000|2024-12-18 09:18:50|145.72|145.64|145.72|145.59|145.72|145.64|145.72|145.59|17
1734513540000|2024-12-18 09:19:00||145.64||145.64||145.64||145.59|5
1734513550000|2024-12-18 09:19:10|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|510
1734513560000|2024-12-18 09:19:20|||||||||4
1734513570000|2024-12-18 09:19:30|||||||||28
1734513580000|2024-12-18 09:19:40|||||||||5
1734513590000|2024-12-18 09:19:50|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|116
1734513600000|2024-12-18 09:20:00|||||||||12
1734513610000|2024-12-18 09:20:10|||||||||5
1734513620000|2024-12-18 09:20:20|||||||||4
1734513630000|2024-12-18 09:20:30|||||||||6
1734513640000|2024-12-18 09:20:40|||||||||4
1734513650000|2024-12-18 09:20:50|||||||||26
1734513660000|2024-12-18 09:21:00|||||||||505
1734513670000|2024-12-18 09:21:10|145.92||145.87||145.92||145.87||38
1734513680000|2024-12-18 09:21:20|||||||||6
1734513690000|2024-12-18 09:21:30|145.92||145.87||145.92||145.87||273
1734513700000|2024-12-18 09:21:40|145.92||145.92||145.92||145.87||4
1734513710000|2024-12-18 09:21:50|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.84|8
1734513720000|2024-12-18 09:22:00|145.97|145.89|145.97|145.84|145.97|145.89|145.97|145.84|157
1734513730000|2024-12-18 09:22:10|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|35
1734513740000|2024-12-18 09:22:20|||||||||13
1734513750000|2024-12-18 09:22:30|||||||||20
1734513760000|2024-12-18 09:22:40|||||||||5
1734513770000|2024-12-18 09:22:50|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.89|85
1734513780000|2024-12-18 09:23:00|||||||||82
1734513790000|2024-12-18 09:23:10|||||||||4
1734513800000|2024-12-18 09:23:20|||||||||312
1734513810000|2024-12-18 09:23:30|||||||||6
1734513820000|2024-12-18 09:23:40|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|279
1734513830000|2024-12-18 09:23:50|||||||||66
1734513840000|2024-12-18 09:24:00|||||||||4
1734513850000|2024-12-18 09:24:10|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|819
1734513860000|2024-12-18 09:24:20|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|65
1734513870000|2024-12-18 09:24:30|145.97||145.97||145.97||145.92||90
1734513880000|2024-12-18 09:24:40|145.92||145.92||145.92||145.92||4
1734513890000|2024-12-18 09:24:50|||||||||4
1734513900000|2024-12-18 09:25:00|145.87|145.79|145.92|145.84|145.97|145.89|145.87|145.79|201
1734513910000|2024-12-18 09:25:10|||||||||5
1734513920000|2024-12-18 09:25:20|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|47
1734513930000|2024-12-18 09:25:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|332
1734513940000|2024-12-18 09:25:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|6
1734513960000|2024-12-18 09:26:00|||||||||13
1734513970000|2024-12-18 09:26:10|||||||||5
1734513980000|2024-12-18 09:26:20|||||||||8
1734513990000|2024-12-18 09:26:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|15
1734514000000|2024-12-18 09:26:40|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1734514010000|2024-12-18 09:26:50|||||||||145
1734514020000|2024-12-18 09:27:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|13
1734514030000|2024-12-18 09:27:10|||||||||4
1734514040000|2024-12-18 09:27:20||145.74||145.74||145.74||145.74|10
1734514050000|2024-12-18 09:27:30||145.79||145.79||145.79||145.74|5
1734514060000|2024-12-18 09:27:40|||||||||5
1734514070000|2024-12-18 09:27:50|||||||||7
1734514080000|2024-12-18 09:28:00|||||||||5
1734514090000|2024-12-18 09:28:10|||||||||5
1734514100000|2024-12-18 09:28:20|||||||||4
1734514110000|2024-12-18 09:28:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|35
1734514120000|2024-12-18 09:28:40|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|50
1734514130000|2024-12-18 09:28:50|||||||||4
1734514140000|2024-12-18 09:29:00|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|37
1734514150000|2024-12-18 09:29:10|145.77||145.77||145.77||145.77||4
1734514160000|2024-12-18 09:29:20|||||||||5
1734514170000|2024-12-18 09:29:30|||||||||4
1734514180000|2024-12-18 09:29:40|||||||||3
1734514190000|2024-12-18 09:29:50|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|58
1734514200000|2024-12-18 09:30:00||145.69||145.69||145.74||145.69|7
1734514210000|2024-12-18 09:30:10|145.77|145.74|145.82|145.74|145.82|145.74|145.77|145.74|2
1734514220000|2024-12-18 09:30:20|||||||||3
1734514230000|2024-12-18 09:30:30|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|39
1734514240000|2024-12-18 09:30:40|||||||||2
1734514250000|2024-12-18 09:30:50|||||||||4
1734514260000|2024-12-18 09:31:00|||||||||2
1734514270000|2024-12-18 09:31:10|||||||||7
1734514280000|2024-12-18 09:31:20|||||||||2
1734514290000|2024-12-18 09:31:30|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|9
1734514300000|2024-12-18 09:31:40|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|7
1734514310000|2024-12-18 09:31:50|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|2
1734514320000|2024-12-18 09:32:00|145.92|145.84|145.92|145.79|145.92|145.84|145.92|145.79|38
1734514330000|2024-12-18 09:32:10||145.84||145.84||145.84||145.84|3
1734514350000|2024-12-18 09:32:30|||||||||4
1734514360000|2024-12-18 09:32:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|26
1734514370000|2024-12-18 09:32:50|||||||||1
1734514380000|2024-12-18 09:33:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|25
1734514390000|2024-12-18 09:33:10|||||||||5
1734514400000|2024-12-18 09:33:20|||||||||7
1734514410000|2024-12-18 09:33:30|||||||||3
1734514420000|2024-12-18 09:33:40|||||||||11
1734514430000|2024-12-18 09:33:50|||||||||5
1734514440000|2024-12-18 09:34:00|||||||||48
1734514450000|2024-12-18 09:34:10|||||||||1
1734514460000|2024-12-18 09:34:20|||||||||4
1734514470000|2024-12-18 09:34:30|||||||||2
1734514480000|2024-12-18 09:34:40|||||||||3
1734514490000|2024-12-18 09:34:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|25
1734514500000|2024-12-18 09:35:00|||||||||3
1734514510000|2024-12-18 09:35:10|||||||||2
1734514520000|2024-12-18 09:35:20|||||||||2
1734514530000|2024-12-18 09:35:30|||||||||2
1734514540000|2024-12-18 09:35:40|||||||||3
1734514550000|2024-12-18 09:35:50|||||||||4
1734514560000|2024-12-18 09:36:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|27
1734514570000|2024-12-18 09:36:10|||||||||4
1734514580000|2024-12-18 09:36:20|||||||||2
1734514590000|2024-12-18 09:36:30|||||||||33
1734514600000|2024-12-18 09:36:40|||||||||2
1734514610000|2024-12-18 09:36:50|||||||||4
1734514620000|2024-12-18 09:37:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|48
1734514630000|2024-12-18 09:37:10|||||||||12
1734514640000|2024-12-18 09:37:20|||||||||3
1734514650000|2024-12-18 09:37:30|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|8
1734514660000|2024-12-18 09:37:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|11
1734514670000|2024-12-18 09:37:50|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|65
1734514680000|2024-12-18 09:38:00|||||||||1
1734514690000|2024-12-18 09:38:10|||||||||1
1734514700000|2024-12-18 09:38:20|||||||||2
1734514710000|2024-12-18 09:38:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|45
1734514720000|2024-12-18 09:38:40|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|10
1734514730000|2024-12-18 09:38:50|||||||||2
1734514740000|2024-12-18 09:39:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|4
1734514750000|2024-12-18 09:39:10|||||||||2
1734514760000|2024-12-18 09:39:20|||||||||9
1734514770000|2024-12-18 09:39:30|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|45
1734514780000|2024-12-18 09:39:40|145.92||145.92||145.97||145.92||2
1734514790000|2024-12-18 09:39:50|||||||||3
1734514800000|2024-12-18 09:40:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|18
1734514810000|2024-12-18 09:40:10|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|0
1734514820000|2024-12-18 09:40:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|741
1734514830000|2024-12-18 09:40:30|||||||||556
1734514840000|2024-12-18 09:40:40|||||||||51
1734514850000|2024-12-18 09:40:50|||||||||2
1734514860000|2024-12-18 09:41:00|||||||||2
1734514870000|2024-12-18 09:41:10|||||||||1180
1734514880000|2024-12-18 09:41:20|||||||||29
1734514890000|2024-12-18 09:41:30|||||||||4
1734514900000|2024-12-18 09:41:40|||||||||86
1734514910000|2024-12-18 09:41:50|||||||||102
1734514920000|2024-12-18 09:42:00|||||||||3
1734514930000|2024-12-18 09:42:10|||||||||3
1734514940000|2024-12-18 09:42:20|||||||||3
1734514950000|2024-12-18 09:42:30|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|256
1734514960000|2024-12-18 09:42:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|38
1734514970000|2024-12-18 09:42:50|146.12|146.04|146.17|146.04|146.17|146.09|146.12|146.04|4
1734514980000|2024-12-18 09:43:00|146.22|146.09|146.22|146.09|146.22|146.14|146.22|146.09|10871
1734514990000|2024-12-18 09:43:10|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|3
1734515000000|2024-12-18 09:43:20|146.22||146.22||146.22||146.17||7
1734515010000|2024-12-18 09:43:30||146.14||146.09||146.14||146.09|5
1734515020000|2024-12-18 09:43:40|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|20
1734515030000|2024-12-18 09:43:50|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|82
1734515040000|2024-12-18 09:44:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|9
1734515050000|2024-12-18 09:44:10|146.22|146.14|146.27|146.14|146.27|146.14|146.22|146.14|29
1734515060000|2024-12-18 09:44:20|146.22|146.09|146.17|146.09|146.22|146.09|146.17|146.09|38
1734515070000|2024-12-18 09:44:30|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|2
1734515080000|2024-12-18 09:44:40|||||||||4
1734515090000|2024-12-18 09:44:50|||||||||2
1734515100000|2024-12-18 09:45:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|1233
1734515110000|2024-12-18 09:45:10|||||||||2
1734515130000|2024-12-18 09:45:30|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|1357
1734515140000|2024-12-18 09:45:40|||||||||3
1734515150000|2024-12-18 09:45:50|||||||||3
1734515160000|2024-12-18 09:46:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|54
1734515170000|2024-12-18 09:46:10|||||||||2
1734515180000|2024-12-18 09:46:20|||||||||3
1734515190000|2024-12-18 09:46:30|||||||||2
1734515200000|2024-12-18 09:46:40||146.04||146.04||146.04||146.04|14
1734515210000|2024-12-18 09:46:50||146.09||146.09||146.09||146.09|2
1734515220000|2024-12-18 09:47:00|146.12|146.04|146.17|146.04|146.17|146.04|146.12|146.04|21
1734515230000|2024-12-18 09:47:10|146.12||146.17||146.17||146.12||5
1734515240000|2024-12-18 09:47:20||146.09||146.09||146.09||146.09|33
1734515250000|2024-12-18 09:47:30|||||||||1
1734515260000|2024-12-18 09:47:40|||||||||4
1734515270000|2024-12-18 09:47:50|146.22||146.22||146.22||146.22||18
1734515280000|2024-12-18 09:48:00|146.17||146.17||146.17||146.17||46
1734515290000|2024-12-18 09:48:10|||||||||2
1734515300000|2024-12-18 09:48:20|||||||||2
1734515310000|2024-12-18 09:48:30|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|152
1734515320000|2024-12-18 09:48:40|||||||||3
1734515330000|2024-12-18 09:48:50|||||||||3
1734515340000|2024-12-18 09:49:00|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|51
1734515350000|2024-12-18 09:49:10|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.99|1
1734515360000|2024-12-18 09:49:20|||||||||2
1734515370000|2024-12-18 09:49:30|||||||||46
1734515380000|2024-12-18 09:49:40|||||||||2
1734515390000|2024-12-18 09:49:50|||||||||3
1734515400000|2024-12-18 09:50:00|||||||||2
1734515410000|2024-12-18 09:50:10|146.12||146.07||146.12||146.07||4
1734515420000|2024-12-18 09:50:20|||||||||3
1734515430000|2024-12-18 09:50:30|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|34
1734515440000|2024-12-18 09:50:40|||||||||3
1734515450000|2024-12-18 09:50:50||145.94||145.99||145.99||145.94|1
1734515460000|2024-12-18 09:51:00|||||||||24
1734515470000|2024-12-18 09:51:10|||||||||2
1734515480000|2024-12-18 09:51:20|||||||||2
1734515490000|2024-12-18 09:51:30||145.94||145.94||145.94||145.94|5
1734515500000|2024-12-18 09:51:40||145.99||145.94||145.99||145.94|2
1734515510000|2024-12-18 09:51:50|||||||||4
1734515520000|2024-12-18 09:52:00||145.99||145.99||145.99||145.94|2
1734515530000|2024-12-18 09:52:10||145.94||145.99||145.99||145.94|2
1734515540000|2024-12-18 09:52:20|||||||||1
1734515550000|2024-12-18 09:52:30|||||||||4
1734515560000|2024-12-18 09:52:40|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|6
1734515570000|2024-12-18 09:52:50|146.07||146.02||146.07||146.02||11
1734515580000|2024-12-18 09:53:00|146.07|145.99|146.07|145.94|146.07|145.99|146.07|145.94|1509
1734515590000|2024-12-18 09:53:10|146.02||146.02||146.02||146.02||2
1734515600000|2024-12-18 09:53:20|||||||||4
1734515610000|2024-12-18 09:53:30|||||||||1
1734515620000|2024-12-18 09:53:40|||||||||1502
1734515630000|2024-12-18 09:53:50|||||||||1504
1734515640000|2024-12-18 09:54:00|||||||||1
1734515650000|2024-12-18 09:54:10|||||||||4
1734515660000|2024-12-18 09:54:20|||||||||2
1734515670000|2024-12-18 09:54:30||145.89||145.89||145.89||145.89|238
1734515680000|2024-12-18 09:54:40|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.94|21
1734515690000|2024-12-18 09:54:50|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|56
1734515700000|2024-12-18 09:55:00|||||||||1
1734515710000|2024-12-18 09:55:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|5
1734515720000|2024-12-18 09:55:20|146.02||146.02||146.02||145.97||3
1734515730000|2024-12-18 09:55:30|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.94|2
1734515740000|2024-12-18 09:55:40|||||||||2
1734515750000|2024-12-18 09:55:50|||||||||3
1734515760000|2024-12-18 09:56:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|24
1734515770000|2024-12-18 09:56:10||145.84||145.84||145.89||145.84|44
1734515780000|2024-12-18 09:56:20||145.89||145.89||145.89||145.84|2
1734515790000|2024-12-18 09:56:30|||||||||2
1734515800000|2024-12-18 09:56:40|||||||||1
1734515810000|2024-12-18 09:56:50||145.84||145.84||145.89||145.84|6
1734515820000|2024-12-18 09:57:00|145.92||145.92||145.97||145.92||3
1734515830000|2024-12-18 09:57:10|||||||||1
1734515850000|2024-12-18 09:57:30|||||||||251
1734515860000|2024-12-18 09:57:40|||||||||254
1734515870000|2024-12-18 09:57:50|||||||||2
1734515880000|2024-12-18 09:58:00|145.97||145.97||145.97||145.92||3
1734515890000|2024-12-18 09:58:10||145.89||145.89||145.89||145.89|2
1734515900000|2024-12-18 09:58:20|||||||||2
1734515910000|2024-12-18 09:58:30|||||||||1
1734515920000|2024-12-18 09:58:40|||||||||11
1734515930000|2024-12-18 09:58:50|||||||||3
1734515940000|2024-12-18 09:59:00|||||||||2
1734515950000|2024-12-18 09:59:10|||||||||2
1734515960000|2024-12-18 09:59:20|||||||||2
1734515970000|2024-12-18 09:59:30|||||||||29
1734515980000|2024-12-18 09:59:40|||||||||2
1734515990000|2024-12-18 09:59:50|||||||||4
1734516000000|2024-12-18 10:00:00|146.07|145.94|146.07|145.94|146.07|145.99|146.07|145.94|67
1734516010000|2024-12-18 10:00:10||145.99||145.94||145.99||145.94|3
1734516020000|2024-12-18 10:00:20|||||||||2
1734516030000|2024-12-18 10:00:30|146.02||146.02||146.07||146.02||3
1734516040000|2024-12-18 10:00:40|||||||||2
1734516050000|2024-12-18 10:00:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|4
1734516060000|2024-12-18 10:01:00|146.02|145.84|145.92|145.84|146.02|145.84|145.92|145.84|7
1734516070000|2024-12-18 10:01:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|2
1734516080000|2024-12-18 10:01:20|146.02||146.02||146.02||145.97||2
1734516090000|2024-12-18 10:01:30|145.97||146.02||146.02||145.97||3
1734516100000|2024-12-18 10:01:40|145.97||145.97||146.02||145.97||2
1734516110000|2024-12-18 10:01:50|||||||||3
1734516120000|2024-12-18 10:02:00|146.02||145.97||146.02||145.97||2
1734516130000|2024-12-18 10:02:10|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|3
1734516140000|2024-12-18 10:02:20|145.97||145.97||145.97||145.97||5
1734516150000|2024-12-18 10:02:30||145.89||145.84||145.89||145.84|5
1734516160000|2024-12-18 10:02:40||145.89||145.89||145.89||145.89|2
1734516170000|2024-12-18 10:02:50|146.02||145.97||146.02||145.97||3
1734516190000|2024-12-18 10:03:10|||||||||4
1734516200000|2024-12-18 10:03:20|||||||||3
1734516210000|2024-12-18 10:03:30|146.02||145.97||146.02||145.97||4
1734516220000|2024-12-18 10:03:40|||||||||2
1734516230000|2024-12-18 10:03:50|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|6
1734516240000|2024-12-18 10:04:00|||||||||3
1734516250000|2024-12-18 10:04:10|||||||||2
1734516260000|2024-12-18 10:04:20||145.89||145.94||145.94||145.89|4
1734516270000|2024-12-18 10:04:30|||||||||3
1734516280000|2024-12-18 10:04:40|||||||||2
1734516290000|2024-12-18 10:04:50|||||||||3
1734516300000|2024-12-18 10:05:00|145.97|145.89|146.02|145.89|146.02|145.89|145.97|145.89|31
1734516310000|2024-12-18 10:05:10|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.94|12
1734516320000|2024-12-18 10:05:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|12
1734516330000|2024-12-18 10:05:30|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|15
1734516340000|2024-12-18 10:05:40|||||||||3
1734516350000|2024-12-18 10:05:50|145.97||145.92||145.97||145.92||3
1734516360000|2024-12-18 10:06:00|145.97||145.92||145.97||145.92||2
1734516370000|2024-12-18 10:06:10|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|23
1734516380000|2024-12-18 10:06:20|||||||||3
1734516390000|2024-12-18 10:06:30|||||||||2
1734516400000|2024-12-18 10:06:40|||||||||3
1734516420000|2024-12-18 10:07:00|||||||||6
1734516430000|2024-12-18 10:07:10|||||||||3
1734516440000|2024-12-18 10:07:20|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|3
1734516450000|2024-12-18 10:07:30|||||||||1
1734516460000|2024-12-18 10:07:40|||||||||4
1734516470000|2024-12-18 10:07:50|||||||||2
1734516480000|2024-12-18 10:08:00|||||||||2
1734516490000|2024-12-18 10:08:10|||||||||3
1734516500000|2024-12-18 10:08:20|||||||||3
1734516510000|2024-12-18 10:08:30|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|33
1734516520000|2024-12-18 10:08:40|145.92||145.97||145.97||145.92||2
1734516530000|2024-12-18 10:08:50|145.92||145.92||145.92||145.92||3
1734516550000|2024-12-18 10:09:10|||||||||4
1734516560000|2024-12-18 10:09:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|18
1734516570000|2024-12-18 10:09:30||145.84||145.84||145.89||145.84|10
1734516580000|2024-12-18 10:09:40||145.89||145.84||145.89||145.84|4
1734516590000|2024-12-18 10:09:50|145.92|145.89|145.92|145.84|145.92|145.89|145.92|145.84|3
1734516600000|2024-12-18 10:10:00|||||||||3
1734516610000|2024-12-18 10:10:10|145.87|145.79|145.92|145.79|145.92|145.79|145.87|145.79|19
1734516620000|2024-12-18 10:10:20|145.87||145.87||145.87||145.87||2
1734516630000|2024-12-18 10:10:30|145.92||145.87||145.92||145.87||5
1734516640000|2024-12-18 10:10:40|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.84|15
1734516650000|2024-12-18 10:10:50|145.97||145.92||145.97||145.92||2
1734516660000|2024-12-18 10:11:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1734516670000|2024-12-18 10:11:10|146.02||146.02||146.02||145.97||4
1734516680000|2024-12-18 10:11:20|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.89|5
1734516690000|2024-12-18 10:11:30||145.89||145.94||145.94||145.89|3
1734516700000|2024-12-18 10:11:40||145.89||145.94||145.94||145.89|1
1734516710000|2024-12-18 10:11:50|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|4
1734516720000|2024-12-18 10:12:00|146.02||145.97||146.02||145.97||10
1734516730000|2024-12-18 10:12:10|||||||||2
1734516740000|2024-12-18 10:12:20||145.84||145.84||145.89||145.84|8
1734516750000|2024-12-18 10:12:30|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|1
1734516760000|2024-12-18 10:12:40||145.84||145.84||145.89||145.84|15772
1734516770000|2024-12-18 10:12:50|145.92|145.79|145.87|145.79|145.92|145.79|145.87|145.79|14
1734516780000|2024-12-18 10:13:00|145.92||145.87||145.92||145.87||1
1734516790000|2024-12-18 10:13:10|145.82|145.74|145.87|145.74|145.87|145.74|145.82|145.74|7
1734516800000|2024-12-18 10:13:20||145.79||145.79||145.79||145.79|0
1734516810000|2024-12-18 10:13:30|145.92||145.87||145.92||145.87||12
1734516820000|2024-12-18 10:13:40|145.92||145.87||145.92||145.87||0
1734516840000|2024-12-18 10:14:00|145.92||145.87||145.92||145.87||0
1734516850000|2024-12-18 10:14:10|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|0
1734516860000|2024-12-18 10:14:20|145.87|145.74|145.87|145.74|145.87|145.74|145.87|145.74|2
1734516870000|2024-12-18 10:14:30||145.79||145.79||145.79||145.79|1715
1734516880000|2024-12-18 10:14:40|145.92||145.87||145.92||145.87||3
1734516890000|2024-12-18 10:14:50|||||||||3
1734516900000|2024-12-18 10:15:00|145.92||145.87||145.92||145.87||13
1734516910000|2024-12-18 10:15:10|||||||||13
1734516920000|2024-12-18 10:15:20|||||||||2
1734516930000|2024-12-18 10:15:30|||||||||3
1734516940000|2024-12-18 10:15:40|||||||||2
1734516950000|2024-12-18 10:15:50|||||||||3
1734516960000|2024-12-18 10:16:00||145.74||145.74||145.74||145.74|28
1734516970000|2024-12-18 10:16:10|145.82||145.82||145.87||145.82||8
1734516980000|2024-12-18 10:16:20|145.87||145.82||145.87||145.82||439
1734516990000|2024-12-18 10:16:30|||||||||2
1734517000000|2024-12-18 10:16:40|145.87||145.82||145.87||145.82||5
1734517010000|2024-12-18 10:16:50|||||||||3
1734517020000|2024-12-18 10:17:00|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|3
1734517030000|2024-12-18 10:17:10|145.92|145.79|145.92|145.79|145.92|145.84|145.92|145.79|3
1734517040000|2024-12-18 10:17:20|145.87||145.92||145.92||145.87||4
1734517050000|2024-12-18 10:17:30|145.87||145.87||145.87||145.87||2
1734517060000|2024-12-18 10:17:40|145.92||145.92||145.92||145.87||2
1734517070000|2024-12-18 10:17:50||145.84||145.84||145.84||145.84|6
1734517080000|2024-12-18 10:18:00|||||||||1
1734517090000|2024-12-18 10:18:10|||||||||2
1734517110000|2024-12-18 10:18:30|145.97||145.97||145.97||145.92||15
1734517120000|2024-12-18 10:18:40||145.89||145.89||145.89||145.89|3
1734517130000|2024-12-18 10:18:50|||||||||3
1734517140000|2024-12-18 10:19:00||145.84||145.84||145.84||145.84|57
1734517150000|2024-12-18 10:19:10|145.92||145.97||145.97||145.92||34
1734517160000|2024-12-18 10:19:20|145.92|145.89|145.97|145.89|145.97|145.89|145.92|145.89|2
1734517170000|2024-12-18 10:19:30|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.89|6
1734517180000|2024-12-18 10:19:40||145.89||145.94||145.94||145.89|18
1734517190000|2024-12-18 10:19:50||145.89||145.94||145.94||145.89|3
1734517200000|2024-12-18 10:20:00||145.89||145.89||145.94||145.89|2
1734517210000|2024-12-18 10:20:10||145.94||145.94||145.94||145.89|2
1734517220000|2024-12-18 10:20:20|||||||||3
1734517230000|2024-12-18 10:20:30|||||||||2
1734517240000|2024-12-18 10:20:40|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|36
1734517250000|2024-12-18 10:20:50|||||||||2
1734517260000|2024-12-18 10:21:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|58
1734517270000|2024-12-18 10:21:10|||||||||1384
1734517290000|2024-12-18 10:21:30|||||||||4
1734517300000|2024-12-18 10:21:40|||||||||3
1734517310000|2024-12-18 10:21:50|||||||||2
1734517320000|2024-12-18 10:22:00|146.02|145.94|146.02|145.94|146.02|145.94|145.97|145.94|18
1734517330000|2024-12-18 10:22:10|||||||||2
1734517340000|2024-12-18 10:22:20||145.89||145.89||145.89||145.89|3
1734517350000|2024-12-18 10:22:30||145.94||145.94||145.94||145.94|8
1734517360000|2024-12-18 10:22:40|146.07||146.02||146.07||146.02||5
1734517370000|2024-12-18 10:22:50|||||||||4
1734517380000|2024-12-18 10:23:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.94|24
1734517390000|2024-12-18 10:23:10|146.12|146.04|146.12|146.04|146.17|146.04|146.12|146.04|35
1734517400000|2024-12-18 10:23:20|146.17||146.12||146.17||146.12||3
1734517410000|2024-12-18 10:23:30|||||||||2
1734517420000|2024-12-18 10:23:40|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|2
1734517430000|2024-12-18 10:23:50|||||||||3
1734517440000|2024-12-18 10:24:00|||||||||1
1734517450000|2024-12-18 10:24:10|||||||||37
1734517470000|2024-12-18 10:24:30|||||||||2
1734517480000|2024-12-18 10:24:40|||||||||4
1734517490000|2024-12-18 10:24:50|||||||||3
1734517500000|2024-12-18 10:25:00|146.22||146.17||146.22||146.17||17
1734517510000|2024-12-18 10:25:10|146.22||146.17||146.22||146.17||3
1734517520000|2024-12-18 10:25:20|146.22||146.22||146.22||146.17||2
1734517530000|2024-12-18 10:25:30|146.17||146.17||146.22||146.17||4
1734517540000|2024-12-18 10:25:40|146.22||146.17||146.22||146.17||1
1734517550000|2024-12-18 10:25:50|146.22||146.17||146.22||146.17||3
1734517560000|2024-12-18 10:26:00|146.22||146.17||146.22||146.17||2
1734517570000|2024-12-18 10:26:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|3
1734517580000|2024-12-18 10:26:20|146.27||146.22||146.27||146.22||2
1734517590000|2024-12-18 10:26:30|||||||||2
1734517600000|2024-12-18 10:26:40|||||||||3
1734517610000|2024-12-18 10:26:50|||||||||3
1734517620000|2024-12-18 10:27:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|22
1734517630000|2024-12-18 10:27:10|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|60
1734517640000|2024-12-18 10:27:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|15
1734517650000|2024-12-18 10:27:30|||||||||2
1734517660000|2024-12-18 10:27:40|||||||||1
1734517670000|2024-12-18 10:27:50|||||||||4
1734517680000|2024-12-18 10:28:00|146.32||146.27||146.32||146.27||146
1734517690000|2024-12-18 10:28:10|146.32||146.27||146.32||146.27||2
1734517700000|2024-12-18 10:28:20|||||||||3
1734517710000|2024-12-18 10:28:30|||||||||2
1734517720000|2024-12-18 10:28:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|27
1734517730000|2024-12-18 10:28:50|||||||||2
1734517740000|2024-12-18 10:29:00|||||||||4
1734517760000|2024-12-18 10:29:20|||||||||3
1734517770000|2024-12-18 10:29:30|||||||||1
1734517780000|2024-12-18 10:29:40|||||||||3
1734517790000|2024-12-18 10:29:50|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|47
1734517800000|2024-12-18 10:30:00|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.19|77
1734517810000|2024-12-18 10:30:10|||||||||3
1734517820000|2024-12-18 10:30:20|||||||||3
1734517840000|2024-12-18 10:30:40|||||||||3
1734517850000|2024-12-18 10:30:50|||||||||4
1734517860000|2024-12-18 10:31:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|255
1734517870000|2024-12-18 10:31:10|||||||||2
1734517880000|2024-12-18 10:31:20|||||||||3
1734517890000|2024-12-18 10:31:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|31
1734517900000|2024-12-18 10:31:40|||||||||2
1734517910000|2024-12-18 10:31:50|||||||||4
1734517920000|2024-12-18 10:32:00|||||||||2
1734517930000|2024-12-18 10:32:10|||||||||2
1734517940000|2024-12-18 10:32:20|||||||||2
1734517950000|2024-12-18 10:32:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|130
1734517960000|2024-12-18 10:32:40|||||||||29
1734517970000|2024-12-18 10:32:50|||||||||2
1734517980000|2024-12-18 10:33:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|39
1734517990000|2024-12-18 10:33:10|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|7
1734518000000|2024-12-18 10:33:20|146.32||146.32||146.32||146.27||2
1734518010000|2024-12-18 10:33:30|146.27||146.27||146.27||146.27||2
1734518020000|2024-12-18 10:33:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|160
1734518030000|2024-12-18 10:33:50|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|92
1734518040000|2024-12-18 10:34:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|10
1734518050000|2024-12-18 10:34:10|||||||||1
1734518060000|2024-12-18 10:34:20|||||||||1
1734518080000|2024-12-18 10:34:40|||||||||2
1734518090000|2024-12-18 10:34:50|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|25
1734518100000|2024-12-18 10:35:00|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|14
1734518110000|2024-12-18 10:35:10|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|10
1734518120000|2024-12-18 10:35:20|146.32|146.24|146.32|146.19|146.32|146.24|146.32|146.19|2
1734518130000|2024-12-18 10:35:30|146.27|146.24|146.32|146.19|146.32|146.24|146.27|146.19|1
1734518140000|2024-12-18 10:35:40|146.27||146.27||146.27||146.27||1
1734518160000|2024-12-18 10:36:00|||||||||1299
1734518170000|2024-12-18 10:36:10|||||||||2
1734518180000|2024-12-18 10:36:20|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|38
1734518190000|2024-12-18 10:36:30|||||||||2
1734518200000|2024-12-18 10:36:40|||||||||4
1734518210000|2024-12-18 10:36:50|||||||||20002
1734518230000|2024-12-18 10:37:10|||||||||5
1734518240000|2024-12-18 10:37:20|||||||||2
1734518250000|2024-12-18 10:37:30|||||||||1
1734518260000|2024-12-18 10:37:40|||||||||4
1734518270000|2024-12-18 10:37:50|||||||||2
1734518280000|2024-12-18 10:38:00|||||||||2
1734518290000|2024-12-18 10:38:10|||||||||3
1734518300000|2024-12-18 10:38:20|||||||||4
1734518310000|2024-12-18 10:38:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|304
1734518320000|2024-12-18 10:38:40|||||||||1
1734518330000|2024-12-18 10:38:50|||||||||2
1734518340000|2024-12-18 10:39:00|||||||||4
1734518350000|2024-12-18 10:39:10|||||||||2
1734518360000|2024-12-18 10:39:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|78
1734518370000|2024-12-18 10:39:30|||||||||26
1734518380000|2024-12-18 10:39:40|||||||||3
1734518390000|2024-12-18 10:39:50|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|17
1734518400000|2024-12-18 10:40:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|5
1734518410000|2024-12-18 10:40:10|||||||||8
1734518420000|2024-12-18 10:40:20|||||||||4
1734518430000|2024-12-18 10:40:30|||||||||4
1734518440000|2024-12-18 10:40:40|||||||||6
1734518450000|2024-12-18 10:40:50|||||||||6
1734518460000|2024-12-18 10:41:00|||||||||4
1734518470000|2024-12-18 10:41:10|||||||||6
1734518490000|2024-12-18 10:41:30|||||||||10
1734518500000|2024-12-18 10:41:40|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|199
1734518510000|2024-12-18 10:41:50|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|17
1734518520000|2024-12-18 10:42:00|||||||||3
1734518530000|2024-12-18 10:42:10|146.62||146.57||146.62||146.57||4
1734518540000|2024-12-18 10:42:20|||||||||6
1734518550000|2024-12-18 10:42:30|||||||||6
1734518560000|2024-12-18 10:42:40|||||||||4
1734518570000|2024-12-18 10:42:50|||||||||5
1734518580000|2024-12-18 10:43:00|||||||||2
1734518590000|2024-12-18 10:43:10|||||||||6
1734518600000|2024-12-18 10:43:20|||||||||4
1734518610000|2024-12-18 10:43:30|||||||||4
1734518620000|2024-12-18 10:43:40|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|57
1734518630000|2024-12-18 10:43:50|||||||||3
1734518640000|2024-12-18 10:44:00|||||||||5
1734518650000|2024-12-18 10:44:10|||||||||232
1734518660000|2024-12-18 10:44:20|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4
1734518670000|2024-12-18 10:44:30|||||||||6
1734518680000|2024-12-18 10:44:40|||||||||22
1734518690000|2024-12-18 10:44:50|||||||||4
1734518700000|2024-12-18 10:45:00|||||||||2
1734518710000|2024-12-18 10:45:10|||||||||6
1734518720000|2024-12-18 10:45:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|57
1734518730000|2024-12-18 10:45:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|33
1734518740000|2024-12-18 10:45:40||146.64||146.64||146.64||146.64|129
1734518750000|2024-12-18 10:45:50|||||||||3
1734518760000|2024-12-18 10:46:00||146.69||146.64||146.69||146.64|14
1734518770000|2024-12-18 10:46:10|||||||||2
1734518780000|2024-12-18 10:46:20|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|243
1734518790000|2024-12-18 10:46:30||146.64||146.64||146.64||146.64|6
1734518800000|2024-12-18 10:46:40|146.72||146.72||146.72||146.72||2
1734518810000|2024-12-18 10:46:50|||||||||103
1734518820000|2024-12-18 10:47:00|||||||||4
1734518830000|2024-12-18 10:47:10|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|144
1734518840000|2024-12-18 10:47:20|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|23
1734518850000|2024-12-18 10:47:30||146.59||146.64||146.64||146.59|102
1734518860000|2024-12-18 10:47:40|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|114
1734518870000|2024-12-18 10:47:50|146.72||146.72||146.72||146.72||5
1734518880000|2024-12-18 10:48:00||146.64||146.64||146.64||146.59|1
1734518890000|2024-12-18 10:48:10||146.59||146.59||146.59||146.59|2
1734518900000|2024-12-18 10:48:20||146.64||146.64||146.64||146.64|4
1734518910000|2024-12-18 10:48:30|||||||||3
1734518920000|2024-12-18 10:48:40|||||||||3
1734518930000|2024-12-18 10:48:50|||||||||2
1734518940000|2024-12-18 10:49:00|||||||||3
1734518950000|2024-12-18 10:49:10|||||||||2
1734518960000|2024-12-18 10:49:20|||||||||3
1734518970000|2024-12-18 10:49:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|11
1734518980000|2024-12-18 10:49:40|||||||||1
1734518990000|2024-12-18 10:49:50|||||||||2
1734519000000|2024-12-18 10:50:00|||||||||4
1734519010000|2024-12-18 10:50:10|||||||||2
1734519020000|2024-12-18 10:50:20|||||||||2
1734519030000|2024-12-18 10:50:30|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|89
1734519040000|2024-12-18 10:50:40|146.77||146.72||146.77||146.72||58
1734519050000|2024-12-18 10:50:50|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|130
1734519060000|2024-12-18 10:51:00|146.67|146.59|146.67|146.59|146.72|146.59|146.67|146.59|18
1734519070000|2024-12-18 10:51:10|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|706
1734519080000|2024-12-18 10:51:20|146.72||146.67||146.72||146.67||2
1734519090000|2024-12-18 10:51:30|||||||||2
1734519100000|2024-12-18 10:51:40|||||||||3
1734519110000|2024-12-18 10:51:50|||||||||2
1734519120000|2024-12-18 10:52:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|51
1734519130000|2024-12-18 10:52:10|146.72||146.67||146.72||146.67||2
1734519140000|2024-12-18 10:52:20|||||||||2
1734519150000|2024-12-18 10:52:30|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|5
1734519160000|2024-12-18 10:52:40|146.67||146.67||146.72||146.67||4
1734519170000|2024-12-18 10:52:50||146.54||146.59||146.59||146.54|59
1734519180000|2024-12-18 10:53:00|||||||||4
1734519190000|2024-12-18 10:53:10|||||||||1
1734519200000|2024-12-18 10:53:20|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|65
1734519210000|2024-12-18 10:53:30|||||||||1
1734519220000|2024-12-18 10:53:40|||||||||4
1734519230000|2024-12-18 10:53:50|||||||||2
1734519240000|2024-12-18 10:54:00||146.54||146.59||146.59||146.54|3
1734519250000|2024-12-18 10:54:10||146.54||146.54||146.59||146.54|2
1734519260000|2024-12-18 10:54:20||146.59||146.59||146.59||146.54|22
1734519270000|2024-12-18 10:54:30||146.54||146.54||146.54||146.54|1
1734519280000|2024-12-18 10:54:40|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|134
1734519290000|2024-12-18 10:54:50|146.62||146.62||146.62||146.62||3
1734519300000|2024-12-18 10:55:00|146.67||146.62||146.67||146.62||2
1734519310000|2024-12-18 10:55:10|146.67||146.67||146.67||146.62||22
1734519320000|2024-12-18 10:55:20|146.62||146.62||146.62||146.62||3
1734519330000|2024-12-18 10:55:30|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.54|12
1734519340000|2024-12-18 10:55:40|||||||||3
1734519350000|2024-12-18 10:55:50|||||||||1
1734519360000|2024-12-18 10:56:00|||||||||3
1734519370000|2024-12-18 10:56:10|||||||||2
1734519380000|2024-12-18 10:56:20|||||||||4
1734519390000|2024-12-18 10:56:30|||||||||2
1734519400000|2024-12-18 10:56:40|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|189
1734519410000|2024-12-18 10:56:50|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.64|50
1734519420000|2024-12-18 10:57:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|2
1734519430000|2024-12-18 10:57:10|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|14
1734519440000|2024-12-18 10:57:20||146.59||146.59||146.64||146.59|2
1734519450000|2024-12-18 10:57:30||146.64||146.64||146.64||146.64|3
1734519460000|2024-12-18 10:57:40|||||||||3
1734519470000|2024-12-18 10:57:50|||||||||2
1734519480000|2024-12-18 10:58:00|||||||||4
1734519490000|2024-12-18 10:58:10|||||||||3
1734519500000|2024-12-18 10:58:20|||||||||4
1734519510000|2024-12-18 10:58:30|||||||||3
1734519520000|2024-12-18 10:58:40|||||||||4
1734519530000|2024-12-18 10:58:50|||||||||4
1734519540000|2024-12-18 10:59:00|||||||||6
1734519550000|2024-12-18 10:59:10|||||||||4
1734519560000|2024-12-18 10:59:20|||||||||1
1734519570000|2024-12-18 10:59:30|||||||||7
1734519580000|2024-12-18 10:59:40|||||||||2
1734519590000|2024-12-18 10:59:50|||||||||6
1734519600000|2024-12-18 11:00:00|||||||||71
1734519610000|2024-12-18 11:00:10|||||||||2
1734519620000|2024-12-18 11:00:20|||||||||3
1734519630000|2024-12-18 11:00:30|||||||||2
1734519640000|2024-12-18 11:00:40|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|4513
1734519650000|2024-12-18 11:00:50|||||||||4
1734519660000|2024-12-18 11:01:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|519
1734519670000|2024-12-18 11:01:10|||||||||4
1734519680000|2024-12-18 11:01:20|||||||||2
1734519690000|2024-12-18 11:01:30|||||||||1
1734519700000|2024-12-18 11:01:40|||||||||4
1734519710000|2024-12-18 11:01:50|||||||||2
1734519720000|2024-12-18 11:02:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|46
1734519730000|2024-12-18 11:02:10|||||||||3
1734519740000|2024-12-18 11:02:20|||||||||2
1734519750000|2024-12-18 11:02:30|||||||||4
1734519760000|2024-12-18 11:02:40|||||||||2
1734519770000|2024-12-18 11:02:50|||||||||2034
1734519780000|2024-12-18 11:03:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|51
1734519790000|2024-12-18 11:03:10|||||||||2
1734519800000|2024-12-18 11:03:20|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|172
1734519810000|2024-12-18 11:03:30|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|183
1734519820000|2024-12-18 11:03:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.74|117
1734519830000|2024-12-18 11:03:50|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|14
1734519840000|2024-12-18 11:04:00||146.79||146.79||146.79||146.79|1
1734519850000|2024-12-18 11:04:10||146.74||146.79||146.79||146.74|27
1734519860000|2024-12-18 11:04:20|||||||||2
1734519870000|2024-12-18 11:04:30|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|34
1734519880000|2024-12-18 11:04:40|||||||||3
1734519890000|2024-12-18 11:04:50|||||||||2
1734519900000|2024-12-18 11:05:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|228
1734519910000|2024-12-18 11:05:10|||||||||2
1734519920000|2024-12-18 11:05:20|||||||||2
1734519930000|2024-12-18 11:05:30|||||||||3
1734519940000|2024-12-18 11:05:40|||||||||3
1734519950000|2024-12-18 11:05:50|146.77|146.69|146.82|146.69|146.82|146.69|146.77|146.69|66
1734519960000|2024-12-18 11:06:00|146.77||146.82||146.82||146.77||1
1734519970000|2024-12-18 11:06:10||146.74||146.74||146.74||146.74|6
1734519980000|2024-12-18 11:06:20|||||||||154
1734519990000|2024-12-18 11:06:30|||||||||5
1734520000000|2024-12-18 11:06:40|||||||||2
1734520010000|2024-12-18 11:06:50|||||||||2
1734520020000|2024-12-18 11:07:00|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|329
1734520030000|2024-12-18 11:07:10||146.79||146.79||146.79||146.79|2
1734520040000|2024-12-18 11:07:20|||||||||2
1734520050000|2024-12-18 11:07:30|||||||||3
1734520060000|2024-12-18 11:07:40|||||||||2
1734520070000|2024-12-18 11:07:50|||||||||4
1734520080000|2024-12-18 11:08:00|||||||||2
1734520090000|2024-12-18 11:08:10|146.92||146.87||146.92||146.87||277
1734520110000|2024-12-18 11:08:30|||||||||35
1734520120000|2024-12-18 11:08:40|||||||||2
1734520130000|2024-12-18 11:08:50|||||||||3
1734520140000|2024-12-18 11:09:00|||||||||2
1734520150000|2024-12-18 11:09:10|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.79|237
1734520160000|2024-12-18 11:09:20|||||||||2
1734520170000|2024-12-18 11:09:30||146.79||146.84||146.84||146.79|8
1734520180000|2024-12-18 11:09:40|146.87|146.79|146.92|146.79|146.92|146.79|146.87|146.79|173
1734520190000|2024-12-18 11:09:50||146.84||146.84||146.84||146.84|11
1734520200000|2024-12-18 11:10:00|||||||||2
1734520210000|2024-12-18 11:10:10|||||||||2
1734520220000|2024-12-18 11:10:20|||||||||3
1734520230000|2024-12-18 11:10:30|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|64
1734520240000|2024-12-18 11:10:40|||||||||3
1734520250000|2024-12-18 11:10:50|||||||||41
1734520260000|2024-12-18 11:11:00|||||||||2
1734520270000|2024-12-18 11:11:10||146.74||146.74||146.74||146.74|26
1734520280000|2024-12-18 11:11:20||146.79||146.74||146.79||146.74|6
1734520290000|2024-12-18 11:11:30|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|647
1734520300000|2024-12-18 11:11:40|||||||||616
1734520310000|2024-12-18 11:11:50|||||||||263
1734520320000|2024-12-18 11:12:00|||||||||1
1734520330000|2024-12-18 11:12:10|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|5
1734520340000|2024-12-18 11:12:20|||||||||2
1734520350000|2024-12-18 11:12:30|||||||||4
1734520360000|2024-12-18 11:12:40|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|18
1734520370000|2024-12-18 11:12:50|||||||||4
1734520380000|2024-12-18 11:13:00|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|8
1734520390000|2024-12-18 11:13:10|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|4
1734520400000|2024-12-18 11:13:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|0
1734520410000|2024-12-18 11:13:30|||||||||4
1734520420000|2024-12-18 11:13:40|||||||||3
1734520430000|2024-12-18 11:13:50||146.64||146.69||146.69||146.64|2
1734520440000|2024-12-18 11:14:00||146.64||146.64||146.69||146.64|12
1734520450000|2024-12-18 11:14:10||146.69||146.64||146.69||146.64|12
1734520460000|2024-12-18 11:14:20|146.72|146.69|146.72|146.64|146.72|146.69|146.72|146.64|5
1734520470000|2024-12-18 11:14:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.64|4
1734520480000|2024-12-18 11:14:40|||||||||3
1734520490000|2024-12-18 11:14:50|||||||||2
1734520500000|2024-12-18 11:15:00|||||||||2
1734520510000|2024-12-18 11:15:10|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|49
1734520520000|2024-12-18 11:15:20|||||||||3
1734520530000|2024-12-18 11:15:30|||||||||2
1734520540000|2024-12-18 11:15:40|||||||||36
1734520550000|2024-12-18 11:15:50|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|19
1734520560000|2024-12-18 11:16:00|146.82||146.87||146.87||146.82||11
1734520570000|2024-12-18 11:16:10|146.82|146.79|146.87|146.79|146.87|146.79|146.82|146.79|16
1734520580000|2024-12-18 11:16:20||146.74||146.74||146.74||146.74|3
1734520590000|2024-12-18 11:16:30|146.82||146.82||146.82||146.82||3
1734520600000|2024-12-18 11:16:40|146.87||146.87||146.87||146.82||2
1734520610000|2024-12-18 11:16:50|146.82||146.82||146.87||146.82||3
1734520620000|2024-12-18 11:17:00|146.87|146.79|146.87|146.74|146.87|146.79|146.87|146.74|253
1734520630000|2024-12-18 11:17:10|146.82||146.82||146.82||146.82||2
1734520640000|2024-12-18 11:17:20|||||||||2
1734520650000|2024-12-18 11:17:30|||||||||3
1734520660000|2024-12-18 11:17:40|||||||||5
1734520670000|2024-12-18 11:17:50|||||||||2
1734520680000|2024-12-18 11:18:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|18
1734520690000|2024-12-18 11:18:10|||||||||3
1734520700000|2024-12-18 11:18:20|||||||||2
1734520720000|2024-12-18 11:18:40|||||||||5
1734520730000|2024-12-18 11:18:50|||||||||2
1734520740000|2024-12-18 11:19:00|||||||||4
1734520750000|2024-12-18 11:19:10|||||||||2
1734520760000|2024-12-18 11:19:20|||||||||2
1734520770000|2024-12-18 11:19:30|||||||||3
1734520780000|2024-12-18 11:19:40||146.69||146.69||146.69||146.69|7
1734520790000|2024-12-18 11:19:50||146.74||146.74||146.74||146.74|2
1734520800000|2024-12-18 11:20:00|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|15
1734520810000|2024-12-18 11:20:10|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|3
1734520820000|2024-12-18 11:20:20|146.77||146.77||146.77||146.77||3
1734520830000|2024-12-18 11:20:30|146.82|146.59|146.67|146.59|146.82|146.59|146.67|146.59|117
1734520840000|2024-12-18 11:20:40|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|12
1734520850000|2024-12-18 11:20:50|||||||||346
1734520860000|2024-12-18 11:21:00|||||||||1
1734520870000|2024-12-18 11:21:10|||||||||4
1734520880000|2024-12-18 11:21:20|||||||||1
1734520890000|2024-12-18 11:21:30|||||||||4
1734520900000|2024-12-18 11:21:40|||||||||2
1734520910000|2024-12-18 11:21:50|||||||||3
1734520920000|2024-12-18 11:22:00|||||||||2
1734520930000|2024-12-18 11:22:10|||||||||2
1734520940000|2024-12-18 11:22:20|||||||||2
1734520950000|2024-12-18 11:22:30|||||||||4
1734520960000|2024-12-18 11:22:40|||||||||1023
1734520970000|2024-12-18 11:22:50|||||||||2
1734520980000|2024-12-18 11:23:00|||||||||2
1734520990000|2024-12-18 11:23:10|||||||||2
1734521000000|2024-12-18 11:23:20|||||||||3
1734521010000|2024-12-18 11:23:30|||||||||2
1734521020000|2024-12-18 11:23:40|||||||||3
1734521030000|2024-12-18 11:23:50|||||||||22
1734521040000|2024-12-18 11:24:00|||||||||3
1734521050000|2024-12-18 11:24:10|||||||||2
1734521060000|2024-12-18 11:24:20|||||||||2
1734521070000|2024-12-18 11:24:30|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|371
1734521080000|2024-12-18 11:24:40|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|13
1734521090000|2024-12-18 11:24:50|||||||||2
1734521100000|2024-12-18 11:25:00|||||||||3
1734521110000|2024-12-18 11:25:10|||||||||12
1734521120000|2024-12-18 11:25:20|||||||||2
1734521130000|2024-12-18 11:25:30|||||||||2
1734521140000|2024-12-18 11:25:40||146.69||146.74||146.74||146.69|7
1734521150000|2024-12-18 11:25:50||146.69||146.69||146.74||146.69|2
1734521160000|2024-12-18 11:26:00|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.69|5
1734521170000|2024-12-18 11:26:10||146.64||146.69||146.69||146.64|2
1734521180000|2024-12-18 11:26:20|||||||||1
1734521190000|2024-12-18 11:26:30||146.64||146.69||146.69||146.64|5
1734521200000|2024-12-18 11:26:40|||||||||2
1734521210000|2024-12-18 11:26:50|||||||||20
1734521220000|2024-12-18 11:27:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|4
1734521230000|2024-12-18 11:27:10|||||||||2
1734521240000|2024-12-18 11:27:20|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|78
1734521250000|2024-12-18 11:27:30|||||||||1
1734521260000|2024-12-18 11:27:40||146.64||146.64||146.64||146.64|8
1734521270000|2024-12-18 11:27:50|146.72||146.72||146.77||146.72||1
1734521280000|2024-12-18 11:28:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|22
1734521290000|2024-12-18 11:28:10||146.69||146.69||146.69||146.69|2
1734521300000|2024-12-18 11:28:20|||||||||3
1734521310000|2024-12-18 11:28:30|||||||||2
1734521320000|2024-12-18 11:28:40|||||||||2
1734521330000|2024-12-18 11:28:50|||||||||3
1734521340000|2024-12-18 11:29:00||146.64||146.69||146.69||146.64|1
1734521350000|2024-12-18 11:29:10|||||||||209
1734521360000|2024-12-18 11:29:20|||||||||4
1734521370000|2024-12-18 11:29:30|||||||||2
1734521380000|2024-12-18 11:29:40|||||||||5
1734521390000|2024-12-18 11:29:50|||||||||2
1734521400000|2024-12-18 11:30:00|146.82||146.77||146.82||146.77||14
1734521410000|2024-12-18 11:30:10|||||||||3
1734521420000|2024-12-18 11:30:20|||||||||2
1734521430000|2024-12-18 11:30:30|||||||||1
1734521440000|2024-12-18 11:30:40|||||||||4
1734521450000|2024-12-18 11:30:50|||||||||2
1734521460000|2024-12-18 11:31:00||146.64||146.64||146.64||146.64|13
1734521470000|2024-12-18 11:31:10|146.72||146.72||146.72||146.72||2
1734521480000|2024-12-18 11:31:20|||||||||2
1734521490000|2024-12-18 11:31:30||146.59||146.59||146.59||146.59|2
1734521500000|2024-12-18 11:31:40|146.67|146.64|146.62|146.54|146.67|146.64|146.62|146.54|23
1734521510000|2024-12-18 11:31:50|146.67||146.62||146.67||146.62||5
1734521520000|2024-12-18 11:32:00||146.49||146.49||146.49||146.49|5
1734521530000|2024-12-18 11:32:10|146.57|146.54|146.57|146.49|146.57|146.54|146.57|146.49|3
1734521540000|2024-12-18 11:32:20|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|50
1734521550000|2024-12-18 11:32:30|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|3
1734521560000|2024-12-18 11:32:40|146.57||146.57||146.57||146.52||23
1734521570000|2024-12-18 11:32:50|146.52||146.52||146.52||146.52||53
1734521580000|2024-12-18 11:33:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|19
1734521590000|2024-12-18 11:33:10|||||||||2
1734521600000|2024-12-18 11:33:20|||||||||2
1734521610000|2024-12-18 11:33:30|||||||||4
1734521620000|2024-12-18 11:33:40|||||||||3
1734521630000|2024-12-18 11:33:50|||||||||2
1734521640000|2024-12-18 11:34:00|||||||||1
1734521650000|2024-12-18 11:34:10|||||||||2
1734521660000|2024-12-18 11:34:20|||||||||4
1734521670000|2024-12-18 11:34:30|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|26
1734521680000|2024-12-18 11:34:40|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|1
1734521690000|2024-12-18 11:34:50|||||||||2
1734521700000|2024-12-18 11:35:00||146.49||146.54||146.54||146.49|116
1734521720000|2024-12-18 11:35:20|||||||||2
1734521730000|2024-12-18 11:35:30|||||||||471
1734521740000|2024-12-18 11:35:40|||||||||88
1734521750000|2024-12-18 11:35:50|||||||||2
1734521760000|2024-12-18 11:36:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|8
1734521770000|2024-12-18 11:36:10|||||||||3
1734521780000|2024-12-18 11:36:20|||||||||2
1734521790000|2024-12-18 11:36:30|||||||||2
1734521800000|2024-12-18 11:36:40|||||||||3
1734521810000|2024-12-18 11:36:50|||||||||4
1734521820000|2024-12-18 11:37:00|||||||||2
1734521830000|2024-12-18 11:37:10|||||||||2
1734521840000|2024-12-18 11:37:20|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|14
1734521850000|2024-12-18 11:37:30|||||||||2
1734521860000|2024-12-18 11:37:40|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|38
1734521870000|2024-12-18 11:37:50|||||||||1
1734521880000|2024-12-18 11:38:00|||||||||3
1734521890000|2024-12-18 11:38:10|||||||||2
1734521900000|2024-12-18 11:38:20|||||||||4
1734521920000|2024-12-18 11:38:40|||||||||3
1734521930000|2024-12-18 11:38:50|||||||||4
1734521940000|2024-12-18 11:39:00||146.44||146.44||146.44||146.44|8
1734521950000|2024-12-18 11:39:10||146.49||146.49||146.49||146.44|3
1734521960000|2024-12-18 11:39:20|||||||||2
1734521970000|2024-12-18 11:39:30||146.44||146.49||146.49||146.44|253
1734521980000|2024-12-18 11:39:40||146.44||146.44||146.44||146.44|2
1734521990000|2024-12-18 11:39:50|||||||||2
1734522000000|2024-12-18 11:40:00|146.52|146.49|146.57|146.44|146.57|146.49|146.52|146.44|14
1734522010000|2024-12-18 11:40:10|146.52|146.39|146.47|146.39|146.52|146.39|146.47|146.39|0
1734522020000|2024-12-18 11:40:20|146.52||146.52||146.52||146.47||259
1734522030000|2024-12-18 11:40:30|146.47||146.52||146.52||146.47||2
1734522040000|2024-12-18 11:40:40||146.44||146.39||146.44||146.39|2
1734522050000|2024-12-18 11:40:50|146.47||146.47||146.47||146.47||253
1734522060000|2024-12-18 11:41:00|146.52|146.34|146.47|146.34|146.52|146.34|146.47|146.34|3
1734522070000|2024-12-18 11:41:10|146.42|146.39|146.47|146.34|146.47|146.39|146.42|146.34|2
1734522080000|2024-12-18 11:41:20|||||||||2
1734522090000|2024-12-18 11:41:30|146.42|146.39|146.47|146.39|146.47|146.39|146.42|146.39|22
1734522100000|2024-12-18 11:41:40|||||||||92
1734522110000|2024-12-18 11:41:50|||||||||3
1734522120000|2024-12-18 11:42:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.39|20
1734522130000|2024-12-18 11:42:10||146.39||146.44||146.44||146.39|2
1734522140000|2024-12-18 11:42:20||146.39||146.39||146.44||146.39|3
1734522150000|2024-12-18 11:42:30|146.47||146.47||146.47||146.47||5
1734522160000|2024-12-18 11:42:40|||||||||4
1734522170000|2024-12-18 11:42:50|||||||||2
1734522180000|2024-12-18 11:43:00|146.52||146.47||146.52||146.47||25
1734522190000|2024-12-18 11:43:10|146.52||146.52||146.52||146.47||2
1734522200000|2024-12-18 11:43:20|146.47||146.52||146.52||146.47||3
1734522210000|2024-12-18 11:43:30||146.44||146.39||146.44||146.39|3
1734522220000|2024-12-18 11:43:40||146.44||146.44||146.44||146.44|1
1734522230000|2024-12-18 11:43:50|||||||||504
1734522240000|2024-12-18 11:44:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|4
1734522250000|2024-12-18 11:44:10|146.52||146.52||146.52||146.47||3
1734522260000|2024-12-18 11:44:20|146.47||146.47||146.47||146.47||2
1734522280000|2024-12-18 11:44:40||146.34||146.39||146.39||146.34|79
1734522290000|2024-12-18 11:44:50|||||||||1
1734522300000|2024-12-18 11:45:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|14
1734522310000|2024-12-18 11:45:10|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|13
1734522320000|2024-12-18 11:45:20|146.52||146.52||146.52||146.52||2
1734522330000|2024-12-18 11:45:30|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|3
1734522340000|2024-12-18 11:45:40||146.39||146.39||146.44||146.39|3
1734522350000|2024-12-18 11:45:50||146.44||146.39||146.44||146.39|2
1734522360000|2024-12-18 11:46:00||146.44||146.44||146.44||146.39|3
1734522370000|2024-12-18 11:46:10||146.39||146.44||146.44||146.39|1
1734522380000|2024-12-18 11:46:20|||||||||3
1734522390000|2024-12-18 11:46:30|||||||||1292
1734522400000|2024-12-18 11:46:40|||||||||3
1734522410000|2024-12-18 11:46:50|||||||||2
1734522420000|2024-12-18 11:47:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|29
1734522430000|2024-12-18 11:47:10|||||||||2
1734522440000|2024-12-18 11:47:20|||||||||1
1734522450000|2024-12-18 11:47:30|||||||||4
1734522460000|2024-12-18 11:47:40|||||||||64
1734522470000|2024-12-18 11:47:50|||||||||3
1734522480000|2024-12-18 11:48:00|||||||||2
1734522490000|2024-12-18 11:48:10|||||||||2
1734522500000|2024-12-18 11:48:20|||||||||2
1734522510000|2024-12-18 11:48:30|||||||||26
1734522520000|2024-12-18 11:48:40|||||||||3
1734522530000|2024-12-18 11:48:50|||||||||3
1734522540000|2024-12-18 11:49:00|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|12
1734522550000|2024-12-18 11:49:10||146.49||146.44||146.49||146.44|10
1734522560000|2024-12-18 11:49:20|146.52||146.52||146.52||146.52||3
1734522570000|2024-12-18 11:49:30|||||||||2
1734522580000|2024-12-18 11:49:40|||||||||2
1734522590000|2024-12-18 11:49:50|||||||||1
1734522600000|2024-12-18 11:50:00|||||||||4
1734522610000|2024-12-18 11:50:10|||||||||3
1734522620000|2024-12-18 11:50:20|||||||||3
1734522630000|2024-12-18 11:50:30|||||||||1
1734522640000|2024-12-18 11:50:40|||||||||3
1734522650000|2024-12-18 11:50:50|||||||||3
1734522660000|2024-12-18 11:51:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|35
1734522670000|2024-12-18 11:51:10|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|3
1734522690000|2024-12-18 11:51:30||146.39||146.39||146.39||146.39|4
1734522700000|2024-12-18 11:51:40||146.44||146.39||146.44||146.39|3
1734522710000|2024-12-18 11:51:50||146.44||146.44||146.44||146.39|26
1734522720000|2024-12-18 11:52:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|2
1734522730000|2024-12-18 11:52:10|||||||||4
1734522740000|2024-12-18 11:52:20|||||||||2
1734522750000|2024-12-18 11:52:30|||||||||3
1734522760000|2024-12-18 11:52:40|||||||||1
1734522770000|2024-12-18 11:52:50|||||||||3
1734522780000|2024-12-18 11:53:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|38
1734522790000|2024-12-18 11:53:10|||||||||1
1734522800000|2024-12-18 11:53:20|||||||||1
1734522810000|2024-12-18 11:53:30|||||||||40
1734522820000|2024-12-18 11:53:40|||||||||6
1734522830000|2024-12-18 11:53:50||146.39||146.44||146.44||146.39|1
1734522840000|2024-12-18 11:54:00||146.39||146.39||146.39||146.39|6
1734522850000|2024-12-18 11:54:10|146.47||146.52||146.52||146.47||22
1734522870000|2024-12-18 11:54:30||146.44||146.39||146.44||146.39|1
1734522890000|2024-12-18 11:54:50|146.47||146.47||146.52||146.47||1296
1734522900000|2024-12-18 11:55:00|146.52||146.47||146.52||146.47||0
1734522940000|2024-12-18 11:55:40|||||||||3
1734522950000|2024-12-18 11:55:50||146.34||146.34||146.34||146.34|0
1734522960000|2024-12-18 11:56:00|146.42|146.29|146.42|146.29|146.42|146.29|146.42|146.29|0
1734522970000|2024-12-18 11:56:10||146.34||146.34||146.34||146.29|0
1734522990000|2024-12-18 11:56:30||146.29||146.34||146.34||146.29|0
1734523030000|2024-12-18 11:57:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1734523040000|2024-12-18 11:57:20|146.42||146.42||146.42||146.37||0
1734523050000|2024-12-18 11:57:30||146.34||146.29||146.34||146.29|9
1734523060000|2024-12-18 11:57:40||146.34||146.29||146.34||146.29|0
1734523070000|2024-12-18 11:57:50||146.34||146.34||146.34||146.29|3
1734523120000|2024-12-18 11:58:40||146.29||146.29||146.29||146.29|23
1734523130000|2024-12-18 11:58:50||146.34||146.34||146.34||146.34|0
1734523140000|2024-12-18 11:59:00||146.29||146.29||146.29||146.29|3
1734523150000|2024-12-18 11:59:10|146.37|146.34|146.37|146.29|146.37|146.34|146.37|146.29|1
1734523160000|2024-12-18 11:59:20|146.42||146.37||146.42||146.37||11
1734523170000|2024-12-18 11:59:30|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|0
1734523190000|2024-12-18 11:59:50||146.29||146.34||146.34||146.29|0
1734523200000|2024-12-18 12:00:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|6
1734523220000|2024-12-18 12:00:20||146.29||146.29||146.29||146.29|46
1734523240000|2024-12-18 12:00:40|146.37||146.37||146.37||146.37||0
1734523310000|2024-12-18 12:01:50|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|6
1734523320000|2024-12-18 12:02:00|||||||||2
1734523330000|2024-12-18 12:02:10|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|14
1734523340000|2024-12-18 12:02:20|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|0
1734523350000|2024-12-18 12:02:30||146.29||146.34||146.34||146.29|3
1734523360000|2024-12-18 12:02:40||146.29||146.29||146.34||146.29|0
1734523370000|2024-12-18 12:02:50||146.34||146.34||146.34||146.29|0
1734523390000|2024-12-18 12:03:10|146.47||146.42||146.47||146.42||25
1734523410000|2024-12-18 12:03:30|146.47||146.47||146.47||146.47||10
1734523420000|2024-12-18 12:03:40|146.42||146.42||146.42||146.42||0
1734523430000|2024-12-18 12:03:50|||||||||126
1734523450000|2024-12-18 12:04:10|||||||||2000
1734523460000|2024-12-18 12:04:20|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|164
1734523470000|2024-12-18 12:04:30||146.34||146.39||146.39||146.34|4
1734523480000|2024-12-18 12:04:40|||||||||3
1734523490000|2024-12-18 12:04:50|||||||||3
1734523500000|2024-12-18 12:05:00|||||||||2
1734523510000|2024-12-18 12:05:10|||||||||3
1734523520000|2024-12-18 12:05:20|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|39
1734523530000|2024-12-18 12:05:30|||||||||1
1734523540000|2024-12-18 12:05:40||146.29||146.34||146.34||146.29|4
1734523550000|2024-12-18 12:05:50||146.29||146.34||146.34||146.29|2
1734523560000|2024-12-18 12:06:00||146.29||146.34||146.34||146.29|3
1734523570000|2024-12-18 12:06:10||146.29||146.34||146.34||146.29|2
1734523580000|2024-12-18 12:06:20|||||||||2
1734523590000|2024-12-18 12:06:30||146.29||146.34||146.34||146.29|3
1734523600000|2024-12-18 12:06:40||146.29||146.29||146.29||146.29|2
1734523610000|2024-12-18 12:06:50|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|4
1734523620000|2024-12-18 12:07:00||146.29||146.34||146.34||146.29|2
1734523630000|2024-12-18 12:07:10||146.29||146.34||146.34||146.29|2
1734523640000|2024-12-18 12:07:20||146.29||146.34||146.34||146.29|3
1734523650000|2024-12-18 12:07:30|146.37|146.29|146.37|146.29|146.37|146.34|146.37|146.29|2
1734523660000|2024-12-18 12:07:40|||||||||2
1734523670000|2024-12-18 12:07:50|||||||||3
1734523680000|2024-12-18 12:08:00|||||||||3
1734523690000|2024-12-18 12:08:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|2
1734523700000|2024-12-18 12:08:20|146.37||146.37||146.37||146.32||4
1734523710000|2024-12-18 12:08:30|146.32|146.29|146.37|146.29|146.37|146.29|146.32|146.29|3
1734523720000|2024-12-18 12:08:40|||||||||1
1734523730000|2024-12-18 12:08:50|||||||||4
1734523740000|2024-12-18 12:09:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|3
1734523750000|2024-12-18 12:09:10|||||||||4
1734523770000|2024-12-18 12:09:30|||||||||4
1734523780000|2024-12-18 12:09:40|||||||||2
1734523790000|2024-12-18 12:09:50|146.37||146.32||146.37||146.32||3
1734523800000|2024-12-18 12:10:00|146.37||146.32||146.37||146.32||2
1734523810000|2024-12-18 12:10:10|||||||||3
1734523820000|2024-12-18 12:10:20|146.37||146.32||146.37||146.32||2
1734523830000|2024-12-18 12:10:30|||||||||1
1734523840000|2024-12-18 12:10:40|146.37||146.32||146.37||146.32||5
1734523850000|2024-12-18 12:10:50|||||||||2
1734523860000|2024-12-18 12:11:00|146.37||146.32||146.37||146.32||3
1734523870000|2024-12-18 12:11:10|146.37||146.37||146.37||146.37||2
1734523880000|2024-12-18 12:11:20|146.32||146.32||146.32||146.32||2
1734523890000|2024-12-18 12:11:30|||||||||3
1734523900000|2024-12-18 12:11:40|||||||||2
1734523910000|2024-12-18 12:11:50|146.37||146.32||146.37||146.32||2
1734523920000|2024-12-18 12:12:00|||||||||3
1734523930000|2024-12-18 12:12:10|||||||||2
1734523940000|2024-12-18 12:12:20|||||||||2
1734523950000|2024-12-18 12:12:30|||||||||2
1734523960000|2024-12-18 12:12:40|||||||||4
1734523970000|2024-12-18 12:12:50|||||||||3
1734523980000|2024-12-18 12:13:00|||||||||2
1734523990000|2024-12-18 12:13:10|||||||||2
1734524000000|2024-12-18 12:13:20|||||||||29
1734524010000|2024-12-18 12:13:30|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|5
1734524020000|2024-12-18 12:13:40|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|16
1734524030000|2024-12-18 12:13:50|||||||||3
1734524040000|2024-12-18 12:14:00|||||||||2
1734524050000|2024-12-18 12:14:10|||||||||2
1734524060000|2024-12-18 12:14:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|5
1734524070000|2024-12-18 12:14:30|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|22
1734524080000|2024-12-18 12:14:40|||||||||4
1734524090000|2024-12-18 12:14:50|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|17
1734524100000|2024-12-18 12:15:00||146.34||146.34||146.34||146.34|2
1734524110000|2024-12-18 12:15:10|||||||||2
1734524120000|2024-12-18 12:15:20|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|15
1734524130000|2024-12-18 12:15:30|||||||||3440
1734524140000|2024-12-18 12:15:40|||||||||7
1734524150000|2024-12-18 12:15:50|||||||||2
1734524160000|2024-12-18 12:16:00|||||||||2
1734524170000|2024-12-18 12:16:10|||||||||7
1734524180000|2024-12-18 12:16:20|146.52||146.47||146.52||146.47||12
1734524190000|2024-12-18 12:16:30|146.52||146.52||146.52||146.47||5
1734524200000|2024-12-18 12:16:40|146.47||146.47||146.47||146.47||98
1734524210000|2024-12-18 12:16:50|||||||||2
1734524220000|2024-12-18 12:17:00|||||||||2
1734524230000|2024-12-18 12:17:10|||||||||2
1734524240000|2024-12-18 12:17:20|||||||||2
1734524250000|2024-12-18 12:17:30|||||||||3
1734524260000|2024-12-18 12:17:40|||||||||2
1734524270000|2024-12-18 12:17:50|||||||||4
1734524290000|2024-12-18 12:18:10|||||||||4
1734524300000|2024-12-18 12:18:20|||||||||4
1734524310000|2024-12-18 12:18:30|||||||||1
1734524320000|2024-12-18 12:18:40|||||||||4
1734524330000|2024-12-18 12:18:50|||||||||2
1734524340000|2024-12-18 12:19:00|||||||||2
1734524350000|2024-12-18 12:19:10|||||||||3
1734524360000|2024-12-18 12:19:20||146.34||146.34||146.34||146.34|5
1734524370000|2024-12-18 12:19:30||146.39||146.39||146.39||146.39|9
1734524380000|2024-12-18 12:19:40|||||||||3
1734524390000|2024-12-18 12:19:50|||||||||2
1734524400000|2024-12-18 12:20:00|||||||||2
1734524410000|2024-12-18 12:20:10|||||||||4
1734524420000|2024-12-18 12:20:20||146.34||146.34||146.34||146.34|6
1734524430000|2024-12-18 12:20:30|146.42||146.42||146.47||146.42||3
1734524440000|2024-12-18 12:20:40|146.47||146.47||146.47||146.42||2
1734524450000|2024-12-18 12:20:50|146.42||146.42||146.42||146.42||0
1734524460000|2024-12-18 12:21:00|146.47||146.47||146.47||146.47||5
1734524470000|2024-12-18 12:21:10|||||||||2
1734524480000|2024-12-18 12:21:20|146.42||146.42||146.42||146.42||2
1734524490000|2024-12-18 12:21:30|||||||||2
1734524500000|2024-12-18 12:21:40|||||||||3
1734524510000|2024-12-18 12:21:50|||||||||4
1734524520000|2024-12-18 12:22:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|0
1734524530000|2024-12-18 12:22:10||146.34||146.34||146.34||146.34|4
1734524540000|2024-12-18 12:22:20|146.42||146.47||146.47||146.42||4
1734524550000|2024-12-18 12:22:30|146.42||146.42||146.47||146.42||2
1734524560000|2024-12-18 12:22:40|146.47||146.42||146.47||146.42||3
1734524570000|2024-12-18 12:22:50|146.47||146.47||146.47||146.47||2
1734524580000|2024-12-18 12:23:00|146.42||146.42||146.42||146.42||2
1734524590000|2024-12-18 12:23:10|||||||||3
1734524600000|2024-12-18 12:23:20|||||||||2
1734524610000|2024-12-18 12:23:30|||||||||2
1734524620000|2024-12-18 12:23:40|||||||||1002
1734524630000|2024-12-18 12:23:50|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|20
1734524640000|2024-12-18 12:24:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|28
1734524650000|2024-12-18 12:24:10||146.34||146.39||146.39||146.34|3
1734524670000|2024-12-18 12:24:30||146.34||146.34||146.34||146.34|4
1734524680000|2024-12-18 12:24:40|||||||||3
1734524690000|2024-12-18 12:24:50||146.39||146.34||146.39||146.34|5
1734524700000|2024-12-18 12:25:00|146.42||146.42||146.47||146.42||2
1734524710000|2024-12-18 12:25:10|||||||||3
1734524720000|2024-12-18 12:25:20|146.47||146.47||146.47||146.42||2
1734524730000|2024-12-18 12:25:30|146.42||146.42||146.42||146.42||2
1734524740000|2024-12-18 12:25:40|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|8
1734524750000|2024-12-18 12:25:50|||||||||3
1734524760000|2024-12-18 12:26:00||146.34||146.34||146.34||146.34|1
1734524770000|2024-12-18 12:26:10|||||||||4
1734524780000|2024-12-18 12:26:20|||||||||2
1734524790000|2024-12-18 12:26:30|||||||||2
1734524800000|2024-12-18 12:26:40|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|17
1734524810000|2024-12-18 12:26:50|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|2
1734524820000|2024-12-18 12:27:00|||||||||2
1734524830000|2024-12-18 12:27:10||146.29||146.29||146.29||146.29|14
1734524840000|2024-12-18 12:27:20|||||||||2
1734524850000|2024-12-18 12:27:30|146.37||146.37||146.37||146.37||4
1734524860000|2024-12-18 12:27:40|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.24|18
1734524870000|2024-12-18 12:27:50|146.37||146.37||146.37||146.32||2
1734524880000|2024-12-18 12:28:00|146.32||146.32||146.37||146.32||3
1734524890000|2024-12-18 12:28:10|146.37||146.37||146.37||146.32||9
1734524900000|2024-12-18 12:28:20|||||||||2
1734524910000|2024-12-18 12:28:30||146.29||146.29||146.29||146.29|3
1734524920000|2024-12-18 12:28:40||146.24||146.29||146.29||146.24|2
1734524930000|2024-12-18 12:28:50||146.24||146.24||146.29||146.24|3
1734524940000|2024-12-18 12:29:00||146.29||146.24||146.29||146.24|7
1734524950000|2024-12-18 12:29:10|146.32||146.32||146.32||146.32||2
1734524960000|2024-12-18 12:29:20|||||||||2
1734524970000|2024-12-18 12:29:30|||||||||3
1734524980000|2024-12-18 12:29:40|146.37|146.29|146.37|146.24|146.37|146.29|146.37|146.24|7
1734524990000|2024-12-18 12:29:50||146.29||146.29||146.29||146.29|1
1734525000000|2024-12-18 12:30:00||146.24||146.29||146.29||146.24|4
1734525010000|2024-12-18 12:30:10|||||||||2
1734525020000|2024-12-18 12:30:20||146.24||146.24||146.24||146.24|3
1734525030000|2024-12-18 12:30:30||146.29||146.29||146.29||146.29|2
1734525040000|2024-12-18 12:30:40|||||||||2
1734525050000|2024-12-18 12:30:50|||||||||3
1734525060000|2024-12-18 12:31:00|146.42||146.37||146.42||146.37||2
1734525070000|2024-12-18 12:31:10|||||||||2
1734525080000|2024-12-18 12:31:20|||||||||3
1734525090000|2024-12-18 12:31:30||146.24||146.29||146.29||146.24|11
1734525100000|2024-12-18 12:31:40|||||||||2
1734525110000|2024-12-18 12:31:50|||||||||4
1734525120000|2024-12-18 12:32:00|||||||||2
1734525130000|2024-12-18 12:32:10|||||||||2
1734525140000|2024-12-18 12:32:20||146.24||146.29||146.29||146.24|3
1734525150000|2024-12-18 12:32:30|||||||||2
1734525160000|2024-12-18 12:32:40||146.24||146.29||146.29||146.24|3
1734525170000|2024-12-18 12:32:50|||||||||1
1734525180000|2024-12-18 12:33:00||146.24||146.29||146.29||146.24|3
1734525190000|2024-12-18 12:33:10|||||||||2
1734525200000|2024-12-18 12:33:20|||||||||4
1734525210000|2024-12-18 12:33:30|||||||||1
1734525220000|2024-12-18 12:33:40|||||||||2
1734525230000|2024-12-18 12:33:50|||||||||4
1734525240000|2024-12-18 12:34:00|||||||||2
1734525250000|2024-12-18 12:34:10|||||||||3
1734525260000|2024-12-18 12:34:20|||||||||2
1734525270000|2024-12-18 12:34:30|||||||||2
1734525280000|2024-12-18 12:34:40|||||||||2
1734525290000|2024-12-18 12:34:50|||||||||3
1734525300000|2024-12-18 12:35:00|||||||||2
1734525310000|2024-12-18 12:35:10|||||||||3
1734525320000|2024-12-18 12:35:20|||||||||1
1734525330000|2024-12-18 12:35:30|||||||||3
1734525340000|2024-12-18 12:35:40|||||||||1
1734525350000|2024-12-18 12:35:50|||||||||3
1734525360000|2024-12-18 12:36:00|||||||||2
1734525370000|2024-12-18 12:36:10|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|5
1734525380000|2024-12-18 12:36:20|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|3
1734525390000|2024-12-18 12:36:30||146.24||146.24||146.24||146.24|7
1734525400000|2024-12-18 12:36:40||146.29||146.29||146.29||146.29|1
1734525420000|2024-12-18 12:37:00||146.24||146.29||146.29||146.24|0
1734525450000|2024-12-18 12:37:30|146.42||146.37||146.42||146.37||20
1734525470000|2024-12-18 12:37:50|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|17
1734525480000|2024-12-18 12:38:00||146.34||146.34||146.34||146.29|0
1734525490000|2024-12-18 12:38:10||146.29||146.29||146.29||146.29|0
1734525500000|2024-12-18 12:38:20|146.37||146.37||146.37||146.37||0
1734525520000|2024-12-18 12:38:40|||||||||16
1734525560000|2024-12-18 12:39:20|146.42||146.42||146.42||146.42||19
1734525570000|2024-12-18 12:39:30|146.37||146.37||146.42||146.37||0
1734525580000|2024-12-18 12:39:40|||||||||1125
1734525610000|2024-12-18 12:40:10||146.24||146.29||146.29||146.24|7
1734525640000|2024-12-18 12:40:40||146.24||146.24||146.24||146.24|0
1734525650000|2024-12-18 12:40:50|146.32||146.32||146.37||146.32||0
1734525660000|2024-12-18 12:41:00|146.37||146.37||146.37||146.32||0
1734525670000|2024-12-18 12:41:10|146.32||146.37||146.37||146.32||0
1734525680000|2024-12-18 12:41:20||146.29||146.29||146.29||146.24|0
1734525700000|2024-12-18 12:41:40||146.24||146.29||146.29||146.24|0
1734525710000|2024-12-18 12:41:50||146.24||146.29||146.29||146.24|0
1734525720000|2024-12-18 12:42:00|146.32|146.24|146.32|146.24|146.32|146.29|146.32|146.24|0
1734525780000|2024-12-18 12:43:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|22
1734525790000|2024-12-18 12:43:10|||||||||8
1734525800000|2024-12-18 12:43:20||146.24||146.29||146.29||146.24|0
1734525810000|2024-12-18 12:43:30|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|48
1734525830000|2024-12-18 12:43:50|||||||||21
1734525860000|2024-12-18 12:44:20|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|1
1734525900000|2024-12-18 12:45:00|||||||||3
1734525950000|2024-12-18 12:45:50|||||||||1
1734526100000|2024-12-18 12:48:20|||||||||7
1734526120000|2024-12-18 12:48:40|146.32||146.27||146.32||146.27||0
1734526130000|2024-12-18 12:48:50|146.32||146.32||146.32||146.27||0
1734526140000|2024-12-18 12:49:00|146.27||146.27||146.27||146.27||0
1734526160000|2024-12-18 12:49:20|146.22|146.14|146.27|146.14|146.27|146.19|146.22|146.14|2082
1734526170000|2024-12-18 12:49:30||146.19||146.19||146.19||146.19|29
1734526180000|2024-12-18 12:49:40|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|4
1734526200000|2024-12-18 12:50:00|||||||||15
1734526210000|2024-12-18 12:50:10|||||||||2
1734526220000|2024-12-18 12:50:20|||||||||2
1734526230000|2024-12-18 12:50:30|||||||||4
1734526240000|2024-12-18 12:50:40|||||||||2
1734526250000|2024-12-18 12:50:50|||||||||2
1734526260000|2024-12-18 12:51:00|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|23
1734526270000|2024-12-18 12:51:10|||||||||2
1734526290000|2024-12-18 12:51:30|||||||||4
1734526300000|2024-12-18 12:51:40|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|32
1734526310000|2024-12-18 12:51:50|146.17||146.12||146.17||146.12||13
1734526320000|2024-12-18 12:52:00|||||||||19
1734526330000|2024-12-18 12:52:10||145.99||145.99||146.04||145.99|3
1734526340000|2024-12-18 12:52:20|146.07|146.04|146.12|146.04|146.12|146.04|146.07|146.04|1
1734526350000|2024-12-18 12:52:30|||||||||1
1734526360000|2024-12-18 12:52:40|||||||||4
1734526370000|2024-12-18 12:52:50|||||||||2
1734526380000|2024-12-18 12:53:00|||||||||3
1734526390000|2024-12-18 12:53:10|||||||||3
1734526400000|2024-12-18 12:53:20|||||||||3
1734526410000|2024-12-18 12:53:30||145.99||145.99||145.99||145.99|3
1734526420000|2024-12-18 12:53:40||146.04||145.99||146.04||145.99|3
1734526430000|2024-12-18 12:53:50||146.04||146.04||146.04||145.99|5
1734526440000|2024-12-18 12:54:00|||||||||4
1734526450000|2024-12-18 12:54:10|||||||||2
1734526460000|2024-12-18 12:54:20|||||||||1
1734526470000|2024-12-18 12:54:30|||||||||4
1734526480000|2024-12-18 12:54:40|||||||||5
1734526490000|2024-12-18 12:54:50|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|21
1734526500000|2024-12-18 12:55:00|||||||||3
1734526510000|2024-12-18 12:55:10|||||||||2
1734526520000|2024-12-18 12:55:20|||||||||4
1734526530000|2024-12-18 12:55:30|||||||||1
1734526540000|2024-12-18 12:55:40|||||||||2
1734526550000|2024-12-18 12:55:50|146.12||146.12||146.12||146.12||51
1734526560000|2024-12-18 12:56:00||146.04||146.04||146.04||146.04|2
1734526570000|2024-12-18 12:56:10||145.99||146.04||146.04||145.99|5
1734526580000|2024-12-18 12:56:20|||||||||2
1734526590000|2024-12-18 12:56:30|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|4
1734526600000|2024-12-18 12:56:40|146.12||146.07||146.12||146.07||2
1734526610000|2024-12-18 12:56:50|146.12||146.07||146.12||146.07||2
1734526620000|2024-12-18 12:57:00|146.12||146.07||146.12||146.07||3
1734526630000|2024-12-18 12:57:10|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|2
1734526640000|2024-12-18 12:57:20||145.99||145.99||146.04||145.99|12
1734526650000|2024-12-18 12:57:30|||||||||2
1734526660000|2024-12-18 12:57:40|146.07||146.07||146.12||146.07||3
1734526670000|2024-12-18 12:57:50|||||||||3
1734526680000|2024-12-18 12:58:00|||||||||1
1734526690000|2024-12-18 12:58:10|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|5
1734526700000|2024-12-18 12:58:20|146.07||146.07||146.07||146.02||2
1734526710000|2024-12-18 12:58:30|146.02||146.02||146.07||146.02||3
1734526720000|2024-12-18 12:58:40|||||||||2
1734526730000|2024-12-18 12:58:50|||||||||2
1734526740000|2024-12-18 12:59:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|6
1734526750000|2024-12-18 12:59:10|||||||||133
1734526760000|2024-12-18 12:59:20|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|29
1734526770000|2024-12-18 12:59:30|||||||||2
1734526780000|2024-12-18 12:59:40|||||||||4
1734526790000|2024-12-18 12:59:50|||||||||1
1734526800000|2024-12-18 13:00:00|||||||||4
1734526810000|2024-12-18 13:00:10|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|216
1734526820000|2024-12-18 13:00:20||145.89||145.89||145.89||145.89|17
1734526830000|2024-12-18 13:00:30||145.94||145.94||145.94||145.94|2
1734526840000|2024-12-18 13:00:40||145.89||145.94||145.94||145.89|3
1734526850000|2024-12-18 13:00:50||145.89||145.94||145.94||145.89|2
1734526860000|2024-12-18 13:01:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|1
1734526870000|2024-12-18 13:01:10|146.02||146.02||146.02||146.02||4
1734526880000|2024-12-18 13:01:20|145.97||145.97||146.02||145.97||12
1734526890000|2024-12-18 13:01:30|||||||||1
1734526900000|2024-12-18 13:01:40|||||||||1
1734526920000|2024-12-18 13:02:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|30
1734526940000|2024-12-18 13:02:20|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|1
1734526950000|2024-12-18 13:02:30|145.97||145.92||145.97||145.92||24
1734526960000|2024-12-18 13:02:40|145.97||145.97||145.97||145.97||0
1734526970000|2024-12-18 13:02:50||145.89||145.89||145.89||145.84|0
1734526980000|2024-12-18 13:03:00||145.84||145.89||145.89||145.84|3
1734527010000|2024-12-18 13:03:30||145.84||145.84||145.84||145.84|5
1734527050000|2024-12-18 13:04:10|145.92||145.92||145.92||145.92||0
1734527110000|2024-12-18 13:05:10|145.97||145.92||145.97||145.92||0
1734527120000|2024-12-18 13:05:20|145.97||145.97||145.97||145.97||0
1734527130000|2024-12-18 13:05:30|145.92||145.92||145.97||145.92||0
1734527140000|2024-12-18 13:05:40|145.97||145.92||145.97||145.92||0
1734527150000|2024-12-18 13:05:50|145.97||145.92||145.97||145.92||5
1734527160000|2024-12-18 13:06:00|145.97||145.97||145.97||145.92||0
1734527170000|2024-12-18 13:06:10|145.92||145.92||145.92||145.92||0
1734527180000|2024-12-18 13:06:20|145.97||145.92||145.97||145.92||0
1734527190000|2024-12-18 13:06:30|145.97||145.92||145.97||145.92||0
1734527200000|2024-12-18 13:06:40|145.97||145.97||145.97||145.92||0
1734527220000|2024-12-18 13:07:00|145.92||145.97||145.97||145.92||11
1734527240000|2024-12-18 13:07:20||145.89||145.89||145.89||145.89|0
1734527260000|2024-12-18 13:07:40|||||||||1
1734527270000|2024-12-18 13:07:50|146.02||145.97||146.02||145.97||62
1734527280000|2024-12-18 13:08:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|271
1734527290000|2024-12-18 13:08:10|146.02||146.02||146.02||146.02||3
1734527300000|2024-12-18 13:08:20||145.94||145.94||145.94||145.89|1
1734527310000|2024-12-18 13:08:30|||||||||1
1734527320000|2024-12-18 13:08:40|||||||||1
1734527330000|2024-12-18 13:08:50|||||||||2
1734527340000|2024-12-18 13:09:00|||||||||10
1734527350000|2024-12-18 13:09:10|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|45
1734527380000|2024-12-18 13:09:40|||||||||3
1734527390000|2024-12-18 13:09:50|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|11
1734527410000|2024-12-18 13:10:10|||||||||4
1734527430000|2024-12-18 13:10:30|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|32
1734527480000|2024-12-18 13:11:20|146.02||145.97||146.02||145.97||2
1734527490000|2024-12-18 13:11:30|146.02||146.02||146.02||145.97||0
1734527510000|2024-12-18 13:11:50|145.97||145.97||145.97||145.97||0
1734527540000|2024-12-18 13:12:20|||||||||5
1734527550000|2024-12-18 13:12:30||145.84||145.84||145.89||145.84|15
1734527560000|2024-12-18 13:12:40||145.89||145.89||145.89||145.89|2559
1734527570000|2024-12-18 13:12:50|||||||||2
1734527580000|2024-12-18 13:13:00|||||||||1
1734527590000|2024-12-18 13:13:10|||||||||2
1734527600000|2024-12-18 13:13:20|||||||||4
1734527610000|2024-12-18 13:13:30|||||||||3
1734527620000|2024-12-18 13:13:40|||||||||2
1734527630000|2024-12-18 13:13:50|||||||||4
1734527640000|2024-12-18 13:14:00|||||||||3
1734527650000|2024-12-18 13:14:10|||||||||1
1734527660000|2024-12-18 13:14:20||145.84||145.84||145.84||145.84|19
1734527670000|2024-12-18 13:14:30||145.89||145.89||145.89||145.89|4
1734527680000|2024-12-18 13:14:40|||||||||2
1734527690000|2024-12-18 13:14:50|||||||||2
1734527700000|2024-12-18 13:15:00|||||||||3
1734527720000|2024-12-18 13:15:20|||||||||3
1734527730000|2024-12-18 13:15:30|||||||||4
1734527740000|2024-12-18 13:15:40|||||||||5
1734527750000|2024-12-18 13:15:50|||||||||2
1734527760000|2024-12-18 13:16:00|146.02||145.97||146.02||145.97||18
1734527770000|2024-12-18 13:16:10|146.02||146.02||146.02||145.97||2
1734527780000|2024-12-18 13:16:20|||||||||2
1734527790000|2024-12-18 13:16:30|||||||||2
1734527800000|2024-12-18 13:16:40||145.94||145.89||145.94||145.89|3
1734527810000|2024-12-18 13:16:50||145.94||145.94||145.94||145.89|69
1734527820000|2024-12-18 13:17:00||145.89||145.94||145.94||145.89|7
1734527840000|2024-12-18 13:17:20|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|20
1734527850000|2024-12-18 13:17:30||145.84||145.84||145.84||145.84|22
1734527860000|2024-12-18 13:17:40||145.89||145.89||145.89||145.84|1
1734527870000|2024-12-18 13:17:50|||||||||1
1734527880000|2024-12-18 13:18:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|26
1734527890000|2024-12-18 13:18:10|||||||||3
1734527900000|2024-12-18 13:18:20|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|24
1734527910000|2024-12-18 13:18:30|145.92||145.92||145.92||145.87||3
1734527920000|2024-12-18 13:18:40|145.87|145.74|145.87|145.79|145.92|145.79|145.87|145.74|2
1734527930000|2024-12-18 13:18:50|||||||||3
1734527940000|2024-12-18 13:19:00||145.74||145.79||145.79||145.74|8
1734527950000|2024-12-18 13:19:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|18
1734527960000|2024-12-18 13:19:20|||||||||2
1734527970000|2024-12-18 13:19:30|||||||||4
1734527980000|2024-12-18 13:19:40|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|0
1734527990000|2024-12-18 13:19:50|||||||||4
1734528000000|2024-12-18 13:20:00|||||||||6
1734528010000|2024-12-18 13:20:10||145.74||145.79||145.79||145.74|2
1734528020000|2024-12-18 13:20:20||145.74||145.79||145.79||145.74|2
1734528030000|2024-12-18 13:20:30||145.74||145.74||145.79||145.74|3
1734528040000|2024-12-18 13:20:40|||||||||2
1734528050000|2024-12-18 13:20:50|145.82||145.82||145.87||145.82||2
1734528060000|2024-12-18 13:21:00|||||||||3
1734528070000|2024-12-18 13:21:10|||||||||2
1734528080000|2024-12-18 13:21:20|145.87||145.82||145.87||145.82||3
1734528090000|2024-12-18 13:21:30|145.87||145.87||145.87||145.82||1
1734528100000|2024-12-18 13:21:40|||||||||4
1734528110000|2024-12-18 13:21:50|145.82||145.82||145.82||145.82||1
1734528120000|2024-12-18 13:22:00|145.87||145.87||145.87||145.82||15
1734528130000|2024-12-18 13:22:10|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.79|2
1734528140000|2024-12-18 13:22:20||145.74||145.79||145.79||145.74|6
1734528150000|2024-12-18 13:22:30||145.74||145.74||145.74||145.74|3
1734528160000|2024-12-18 13:22:40||145.79||145.79||145.79||145.74|2
1734528170000|2024-12-18 13:22:50||145.74||145.79||145.79||145.74|2
1734528180000|2024-12-18 13:23:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.69|41
1734528190000|2024-12-18 13:23:10|||||||||2
1734528200000|2024-12-18 13:23:20|||||||||2
1734528210000|2024-12-18 13:23:30|||||||||5
1734528220000|2024-12-18 13:23:40|145.87||145.87||145.87||145.87||77
1734528230000|2024-12-18 13:23:50|||||||||2
1734528240000|2024-12-18 13:24:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|41
1734528250000|2024-12-18 13:24:10|||||||||2
1734528260000|2024-12-18 13:24:20|||||||||2
1734528270000|2024-12-18 13:24:30|145.92||145.92||145.92||145.87||18
1734528280000|2024-12-18 13:24:40|145.87||145.92||145.92||145.87||2
1734528290000|2024-12-18 13:24:50||145.84||145.84||145.84||145.84|632
1734528300000|2024-12-18 13:25:00|||||||||26
1734528310000|2024-12-18 13:25:10|||||||||2
1734528320000|2024-12-18 13:25:20|||||||||2
1734591660000|2024-12-19 07:01:00|143.84|143.77|143.84|143.77|143.84|143.77|143.84|143.77|9
1734591690000|2024-12-19 07:01:30|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|9
1734591700000|2024-12-19 07:01:40|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|16
1734591710000|2024-12-19 07:01:50|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|40
1734591720000|2024-12-19 07:02:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|16
1734591740000|2024-12-19 07:02:20|||||||||15
1734591750000|2024-12-19 07:02:30|143.62||143.57||143.62||143.57||18
1734591760000|2024-12-19 07:02:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|11
1734591790000|2024-12-19 07:03:10|143.67|143.59|143.57|143.44|143.67|143.59|143.57|143.44|46
1734591800000|2024-12-19 07:03:20|143.52|143.49|143.57|143.49|143.57|143.49|143.52|143.49|9
1734591820000|2024-12-19 07:03:40|||||||||3
1734591830000|2024-12-19 07:03:50|||||||||3
1734591850000|2024-12-19 07:04:10|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|7
1734591880000|2024-12-19 07:04:40|||||||||3
1734591900000|2024-12-19 07:05:00|143.42|143.34|143.42|143.34|143.42|143.34|143.42|143.34|28
1734591920000|2024-12-19 07:05:20|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|41
1734591930000|2024-12-19 07:05:30|||||||||3
1734591940000|2024-12-19 07:05:40|143.47|143.29|143.42|143.34|143.47|143.34|143.42|143.29|19
1734591950000|2024-12-19 07:05:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1734591980000|2024-12-19 07:06:20|||||||||9
1734591990000|2024-12-19 07:06:30|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|10
1734592000000|2024-12-19 07:06:40|143.52|143.39|143.52|143.39|143.52|143.39|143.47|143.39|9
1734592010000|2024-12-19 07:06:50|143.47|143.44|143.52|143.39|143.52|143.44|143.47|143.39|3
1734592020000|2024-12-19 07:07:00|143.47|143.44|143.57|143.49|143.57|143.49|143.47|143.44|2
1734592030000|2024-12-19 07:07:10|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|5
1734592040000|2024-12-19 07:07:20||143.44||143.49||143.49||143.44|1
1734592050000|2024-12-19 07:07:30|||||||||2
1734592060000|2024-12-19 07:07:40|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|0
1734592080000|2024-12-19 07:08:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|15
1734592090000|2024-12-19 07:08:10||143.39||143.39||143.39||143.39|3
1734592100000|2024-12-19 07:08:20|143.57|143.44|143.57|143.44|143.57|143.44|143.57|143.44|6
1734592110000|2024-12-19 07:08:30||143.49||143.49||143.49||143.49|0
1734592130000|2024-12-19 07:08:50|143.62||143.62||143.62||143.62||1
1734592140000|2024-12-19 07:09:00||143.54||143.54||143.54||143.54|0
1734592160000|2024-12-19 07:09:20|143.67||143.67||143.67||143.62||23
1734592170000|2024-12-19 07:09:30||143.59||143.59||143.59||143.59|0
1734592180000|2024-12-19 07:09:40|143.72||143.67||143.72||143.67||1
1734592190000|2024-12-19 07:09:50|143.62|143.54|143.62|143.49|143.62|143.54|143.62|143.49|2
1734592200000|2024-12-19 07:10:00||143.54||143.54||143.54||143.49|0
1734592210000|2024-12-19 07:10:10||143.49||143.49||143.49||143.49|0
1734592220000|2024-12-19 07:10:20|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|2
1734592230000|2024-12-19 07:10:30|143.67|143.54|143.67|143.59|143.67|143.59|143.67|143.49|20
1734592240000|2024-12-19 07:10:40|143.72||143.67||143.72||143.67||1
1734592250000|2024-12-19 07:10:50|143.72||143.67||143.72||143.67||0
1734592260000|2024-12-19 07:11:00|143.72||143.67||143.72||143.67||1
1734592270000|2024-12-19 07:11:10|143.72|143.54|143.67|143.54|143.72|143.54|143.67|143.54|4
1734592280000|2024-12-19 07:11:20|143.62|143.49|143.62|143.54|143.62|143.54|143.62|143.49|0
1734592290000|2024-12-19 07:11:30|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|20
1734592320000|2024-12-19 07:12:00||143.59||143.59||143.59||143.59|0
1734592330000|2024-12-19 07:12:10||143.54||143.54||143.54||143.54|0
1734592340000|2024-12-19 07:12:20|143.72|143.59|143.67|143.59|143.72|143.59|143.67|143.54|21
1734592350000|2024-12-19 07:12:30|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|0
1734592360000|2024-12-19 07:12:40|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|2
1734592370000|2024-12-19 07:12:50|||||||||5
1734592400000|2024-12-19 07:13:20|143.67||143.62||143.67||143.62||0
1734592410000|2024-12-19 07:13:30|143.67|143.59|143.67|143.54|143.67|143.59|143.67|143.54|9
1734592420000|2024-12-19 07:13:40||143.59||143.54||143.59||143.54|0
1734592430000|2024-12-19 07:13:50|143.62|143.59|143.67|143.54|143.67|143.59|143.62|143.54|2
1734592460000|2024-12-19 07:14:20||143.59||143.59||143.59||143.59|0
1734592470000|2024-12-19 07:14:30|143.72|143.64|143.82|143.69|143.82|143.69|143.72|143.64|17
1734592480000|2024-12-19 07:14:40|143.77||143.82||143.82||143.77||11
1734592490000|2024-12-19 07:14:50|143.77||143.77||143.82||143.77||3
1734592500000|2024-12-19 07:15:00|143.82||143.77||143.82||143.77||0
1734592510000|2024-12-19 07:15:10|143.82||143.77||143.82||143.77||0
1734592520000|2024-12-19 07:15:20|143.82||143.82||143.82||143.82||0
1734592530000|2024-12-19 07:15:30|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|7
1734592540000|2024-12-19 07:15:40|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|0
1734592570000|2024-12-19 07:16:10|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|4
1734592580000|2024-12-19 07:16:20|||||||||3
1734592590000|2024-12-19 07:16:30|143.82||143.82||143.82||143.82||0
1734592600000|2024-12-19 07:16:40|143.87|143.74|143.87|143.74|143.87|143.74|143.87|143.74|7
1734592610000|2024-12-19 07:16:50||143.79||143.79||143.79||143.79|0
1734592620000|2024-12-19 07:17:00|143.92||143.87||143.92||143.87||4
1734592630000|2024-12-19 07:17:10|143.92|143.74|143.87|143.74|143.92|143.74|143.82|143.74|0
1734592640000|2024-12-19 07:17:20|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.74|0
1734592650000|2024-12-19 07:17:30||143.69||143.74||143.74||143.69|6
1734592660000|2024-12-19 07:17:40||143.69||143.74||143.74||143.69|0
1734592670000|2024-12-19 07:17:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|10
1734592680000|2024-12-19 07:18:00||143.69||143.69||143.74||143.69|1
1734592690000|2024-12-19 07:18:10|143.77|143.74|143.77|143.69|143.77|143.74|143.77|143.69|0
1734592700000|2024-12-19 07:18:20|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|0
1734592720000|2024-12-19 07:18:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|8
1734592750000|2024-12-19 07:19:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|6
1734592770000|2024-12-19 07:19:30|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|10
1734592780000|2024-12-19 07:19:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|7
1734592790000|2024-12-19 07:19:50|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|10
1734592800000|2024-12-19 07:20:00|||||||||6
1734592810000|2024-12-19 07:20:10|||||||||72
1734592830000|2024-12-19 07:20:30|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|0
1734592840000|2024-12-19 07:20:40|143.92|143.94|144.02|143.94|144.02|143.94|143.92|143.94|18
1734592870000|2024-12-19 07:21:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|7
1734592880000|2024-12-19 07:21:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|7
1734592900000|2024-12-19 07:21:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1734592930000|2024-12-19 07:22:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|10
1734592940000|2024-12-19 07:22:20|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|46
1734592950000|2024-12-19 07:22:30||143.99||143.99||144.04||143.99|0
1734592960000|2024-12-19 07:22:40|144.07|144.04|144.07|143.99|144.07|144.04|144.07|143.99|0
1734592990000|2024-12-19 07:23:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|8
1734593000000|2024-12-19 07:23:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|3
1734593010000|2024-12-19 07:23:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|15
1734593020000|2024-12-19 07:23:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|74
1734593040000|2024-12-19 07:24:00|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|0
1734593070000|2024-12-19 07:24:30||144.04||144.04||144.04||144.04|0
1734593080000|2024-12-19 07:24:40|144.17|144.09|144.22|144.09|144.22|144.09|144.12|144.09|3
1734593100000|2024-12-19 07:25:00|144.17||144.17||144.22||144.17||0
1734593120000|2024-12-19 07:25:20|144.22||144.17||144.22||144.17||0
1734593130000|2024-12-19 07:25:30|144.22||144.22||144.22||144.17||0
1734593150000|2024-12-19 07:25:50|144.27|144.14|144.27|144.14|144.27|144.14|144.27|144.14|0
1734593190000|2024-12-19 07:26:30|144.22||144.22||144.22||144.22||0
1734593200000|2024-12-19 07:26:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|4
1734593210000|2024-12-19 07:26:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|18
1734593230000|2024-12-19 07:27:10||144.14||144.14||144.19||144.14|25
1734593250000|2024-12-19 07:27:30|144.32|144.19|144.32|144.24|144.32|144.24|144.32|144.19|2
1734593260000|2024-12-19 07:27:40|144.37||144.37||144.37||144.37||0
1734593270000|2024-12-19 07:27:50|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.29|12
1734593280000|2024-12-19 07:28:00|144.47|144.34|144.47|144.34|144.47|144.39|144.47|144.34|23
1734593310000|2024-12-19 07:28:30||144.39||144.39||144.39||144.39|0
1734593350000|2024-12-19 07:29:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|57
1734593370000|2024-12-19 07:29:30||144.39||144.39||144.39||144.39|1
1734593380000|2024-12-19 07:29:40||144.44||144.39||144.44||144.39|0
1734593390000|2024-12-19 07:29:50|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|37
1734593400000|2024-12-19 07:30:00|144.42|144.29|144.42|144.29|144.42|144.29|144.37|144.29|2
1734593410000|2024-12-19 07:30:10||144.34||144.34||144.34||144.29|26
1734593420000|2024-12-19 07:30:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1734593430000|2024-12-19 07:30:30||144.34||144.39||144.39||144.34|0
1734593450000|2024-12-19 07:30:50|144.52||144.47||144.52||144.47||0
1734593460000|2024-12-19 07:31:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|3
1734593490000|2024-12-19 07:31:30|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|5
1734593500000|2024-12-19 07:31:40||144.34||144.39||144.39||144.34|1
1734593510000|2024-12-19 07:31:50||144.34||144.39||144.39||144.34|0
1734593520000|2024-12-19 07:32:00|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|2
1734593540000|2024-12-19 07:32:20|144.42||144.42||144.47||144.42||1
1734593550000|2024-12-19 07:32:30|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.29|33
1734593560000|2024-12-19 07:32:40|144.37|144.24|144.37|144.24|144.37|144.29|144.37|144.24|1
1734593570000|2024-12-19 07:32:50|144.32|144.19|144.27|144.19|144.32|144.19|144.27|144.19|0
1734593580000|2024-12-19 07:33:00||144.14||144.19||144.19||144.14|0
1734593620000|2024-12-19 07:33:40|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|0
1734593640000|2024-12-19 07:34:00||144.14||144.09||144.14||144.09|0
1734593650000|2024-12-19 07:34:10|144.17||144.17||144.17||144.17||37
1734593660000|2024-12-19 07:34:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|9
1734593680000|2024-12-19 07:34:40|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|3
1734593690000|2024-12-19 07:34:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1734593700000|2024-12-19 07:35:00|144.22||144.22||144.22||144.22||2
1734593710000|2024-12-19 07:35:10|144.17||144.17||144.17||144.17||0
1734593730000|2024-12-19 07:35:30||144.04||144.04||144.04||144.04|0
1734593740000|2024-12-19 07:35:40|144.12||144.12||144.12||144.12||0
1734593750000|2024-12-19 07:35:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|0
1734593780000|2024-12-19 07:36:20|144.22|144.14|144.22|144.09|144.22|144.14|144.22|144.09|3
1734593790000|2024-12-19 07:36:30||144.14||144.09||144.14||144.09|0
1734593800000|2024-12-19 07:36:40||144.14||144.14||144.14||144.14|0
1734593840000|2024-12-19 07:37:20||144.09||144.14||144.14||144.09|0
1734593850000|2024-12-19 07:37:30|144.27||144.27||144.27||144.27||0
1734593870000|2024-12-19 07:37:50||144.19||144.19||144.19||144.19|0
1734593890000|2024-12-19 07:38:10||144.14||144.14||144.14||144.14|0
1734593940000|2024-12-19 07:39:00|144.22|144.09|144.22|144.14|144.22|144.14|144.22|144.09|0
1734593950000|2024-12-19 07:39:10||144.09||144.09||144.09||144.09|0
1734593990000|2024-12-19 07:39:50|144.17||144.17||144.17||144.17||0
1734594000000|2024-12-19 07:40:00|144.22||144.17||144.22||144.17||0
1734594010000|2024-12-19 07:40:10||144.04||144.09||144.09||144.04|0
1734594050000|2024-12-19 07:40:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1734594120000|2024-12-19 07:42:00||144.09||144.14||144.14||144.09|0
1734594130000|2024-12-19 07:42:10||144.09||144.14||144.14||144.09|1
1734594150000|2024-12-19 07:42:30|144.27|144.19|144.32|144.19|144.32|144.19|144.27|144.19|17
1734594170000|2024-12-19 07:42:50||144.24||144.19||144.24||144.19|0
1734594190000|2024-12-19 07:43:10||144.24||144.24||144.24||144.19|0
1734594200000|2024-12-19 07:43:20||144.19||144.19||144.24||144.19|0
1734594230000|2024-12-19 07:43:50||144.24||144.24||144.24||144.24|0
1734594240000|2024-12-19 07:44:00||144.19||144.24||144.24||144.19|0
1734594290000|2024-12-19 07:44:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|2
1734594300000|2024-12-19 07:45:00|144.42||144.42||144.42||144.42||3
1734594310000|2024-12-19 07:45:10|144.37||144.37||144.37||144.37||0
1734594320000|2024-12-19 07:45:20|144.32|144.24|144.32|144.19|144.32|144.24|144.32|144.19|105
1734594330000|2024-12-19 07:45:30|144.22|144.24|144.22|144.14|144.22|144.24|144.22|144.14|27
1734594340000|2024-12-19 07:45:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1734594360000|2024-12-19 07:46:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|74
1734594370000|2024-12-19 07:46:10|144.27||144.27||144.27||144.27||1
1734594380000|2024-12-19 07:46:20|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|6
1734594390000|2024-12-19 07:46:30||144.19||144.19||144.19||144.19|0
1734594400000|2024-12-19 07:46:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|2
1734594410000|2024-12-19 07:46:50|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|11
1734594420000|2024-12-19 07:47:00||144.24||144.24||144.24||144.24|157
1734594430000|2024-12-19 07:47:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|2
1734594440000|2024-12-19 07:47:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1734594460000|2024-12-19 07:47:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.14|91
1734594470000|2024-12-19 07:47:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|5
1734594500000|2024-12-19 07:48:20|144.32|144.19|144.32|144.19|144.32|144.19|144.27|144.19|32
1734594510000|2024-12-19 07:48:30|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|2
1734594540000|2024-12-19 07:49:00|||||||||1
1734594560000|2024-12-19 07:49:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|60
1734594590000|2024-12-19 07:49:50|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1734594610000|2024-12-19 07:50:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|0
1734594620000|2024-12-19 07:50:20||144.14||144.14||144.14||144.14|0
1734594630000|2024-12-19 07:50:30|144.22||144.27||144.27||144.22||2
1734594640000|2024-12-19 07:50:40||144.19||144.19||144.19||144.19|0
1734594650000|2024-12-19 07:50:50|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|4
1734594660000|2024-12-19 07:51:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|27
1734594670000|2024-12-19 07:51:10|144.17|144.09|144.17|144.04|144.17|144.09|144.17|144.04|67
1734594680000|2024-12-19 07:51:20||144.09||144.09||144.09||144.09|0
1734594690000|2024-12-19 07:51:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|2
1734594700000|2024-12-19 07:51:40||143.99||143.99||143.99||143.99|0
1734594710000|2024-12-19 07:51:50||144.04||143.99||144.04||143.99|0
1734594720000|2024-12-19 07:52:00||144.04||144.04||144.04||144.04|0
1734594730000|2024-12-19 07:52:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|35
1734594750000|2024-12-19 07:52:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1734594790000|2024-12-19 07:53:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|24
1734594800000|2024-12-19 07:53:20||144.14||144.19||144.19||144.14|17
1734594810000|2024-12-19 07:53:30|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|2
1734594820000|2024-12-19 07:53:40|144.22||144.22||144.22||144.22||0
1734594830000|2024-12-19 07:53:50|144.27||144.27||144.27||144.27||59
1734594840000|2024-12-19 07:54:00||144.19||144.14||144.19||144.14|2
1734594850000|2024-12-19 07:54:10|144.22||144.27||144.27||144.22||0
1734594860000|2024-12-19 07:54:20||144.19||144.19||144.19||144.14|0
1734594880000|2024-12-19 07:54:40|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|2
1734594920000|2024-12-19 07:55:20|||||||||1
1734594930000|2024-12-19 07:55:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1734594940000|2024-12-19 07:55:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1734594950000|2024-12-19 07:55:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|0
1734594960000|2024-12-19 07:56:00|||||||||17
1734594970000|2024-12-19 07:56:10||144.34||144.39||144.39||144.34|0
1734595000000|2024-12-19 07:56:40||144.34||144.39||144.39||144.34|0
1734595020000|2024-12-19 07:57:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|41
1734595030000|2024-12-19 07:57:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1734595040000|2024-12-19 07:57:20|144.32||144.32||144.32||144.32||50
1734595050000|2024-12-19 07:57:30|144.27||144.32||144.32||144.27||0
1734595060000|2024-12-19 07:57:40||144.24||144.24||144.24||144.24|0
1734595070000|2024-12-19 07:57:50||144.19||144.24||144.24||144.19|1
1734595080000|2024-12-19 07:58:00||144.19||144.19||144.19||144.19|0
1734595090000|2024-12-19 07:58:10|144.27|144.14|144.22|144.14|144.27|144.14|144.22|144.14|10
1734595100000|2024-12-19 07:58:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|3
1734595120000|2024-12-19 07:58:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|0
1734595140000|2024-12-19 07:59:00|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|2
1734595150000|2024-12-19 07:59:10|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|0
1734595160000|2024-12-19 07:59:20|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|13
1734595170000|2024-12-19 07:59:30|144.07||144.07||144.07||144.07||0
1734595180000|2024-12-19 07:59:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|55
1734595190000|2024-12-19 07:59:50|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|0
1734595200000|2024-12-19 08:00:00|144.12|143.99|144.17|144.09|144.22|144.14|144.07|143.99|157
1734595210000|2024-12-19 08:00:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|141
1734595220000|2024-12-19 08:00:20|144.17|144.09|144.37|144.29|144.37|144.29|144.17|144.09|167
1734595230000|2024-12-19 08:00:30|144.32|144.24|144.27|144.19|144.42|144.34|144.27|144.19|237
1734595240000|2024-12-19 08:00:40|144.22|144.14|144.17|144.09|144.22|144.19|144.17|144.09|20
1734595250000|2024-12-19 08:00:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|17
1734595260000|2024-12-19 08:01:00|144.17|143.99|144.07|143.99|144.17|144.04|144.07|143.99|39
1734595270000|2024-12-19 08:01:10|144.02|143.94|143.97|143.89|144.02|143.94|143.92|143.84|64
1734595280000|2024-12-19 08:01:20|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|25
1734595290000|2024-12-19 08:01:30|143.92||143.87||143.92||143.87||3
1734595300000|2024-12-19 08:01:40|143.92|143.84|144.02|143.94|144.02|143.94|143.92|143.84|32
1734595310000|2024-12-19 08:01:50|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.94|5
1734595320000|2024-12-19 08:02:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|61
1734595330000|2024-12-19 08:02:10|144.07|143.99|144.02|143.94|144.07|144.04|144.02|143.94|37
1734595340000|2024-12-19 08:02:20|144.07|143.99|143.92|143.84|144.07|143.99|143.92|143.84|305
1734595350000|2024-12-19 08:02:30|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.74|301
1734595360000|2024-12-19 08:02:40|143.92|143.84|143.87|143.79|143.92|143.84|143.82|143.74|91
1734595370000|2024-12-19 08:02:50|143.92|143.84|143.97|143.89|143.97|143.89|143.87|143.79|21
1734595380000|2024-12-19 08:03:00|143.92|143.84|143.87|143.79|143.92|143.84|143.82|143.74|79
1734595390000|2024-12-19 08:03:10|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|13
1734595400000|2024-12-19 08:03:20|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|429
1734595410000|2024-12-19 08:03:30|143.97|143.79|143.87|143.79|143.97|143.84|143.87|143.79|5
1734595420000|2024-12-19 08:03:40|143.92|143.74|143.77|143.69|143.92|143.74|143.77|143.64|50
1734595430000|2024-12-19 08:03:50|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|8
1734595440000|2024-12-19 08:04:00|143.77|143.59|143.77|143.64|143.77|143.69|143.67|143.59|57
1734595450000|2024-12-19 08:04:10|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|21
1734595460000|2024-12-19 08:04:20|143.82|143.64|143.82|143.69|143.82|143.69|143.77|143.64|101
1734595470000|2024-12-19 08:04:30|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|20
1734595480000|2024-12-19 08:04:40|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.64|86
1734595490000|2024-12-19 08:04:50|143.82|143.74|143.77|143.69|143.82|143.74|143.72|143.64|107
1734595500000|2024-12-19 08:05:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|25
1734595510000|2024-12-19 08:05:10|143.67|143.59|143.67|143.54|143.72|143.64|143.67|143.54|23
1734595520000|2024-12-19 08:05:20|143.62|143.49|143.57|143.44|143.67|143.54|143.52|143.44|18
1734595530000|2024-12-19 08:05:30|143.52|143.39|143.52|143.44|143.57|143.44|143.52|143.39|62
1734595540000|2024-12-19 08:05:40|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.44|22
1734595550000|2024-12-19 08:05:50|143.62|143.44|143.52|143.44|143.62|143.49|143.52|143.44|88
1734595560000|2024-12-19 08:06:00|143.47|143.39|143.57|143.44|143.57|143.44|143.47|143.39|177
1734595570000|2024-12-19 08:06:10||143.49||143.49||143.49||143.44|9
1734595580000|2024-12-19 08:06:20|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|53
1734595590000|2024-12-19 08:06:30|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|259
1734595600000|2024-12-19 08:06:40|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|176
1734595610000|2024-12-19 08:06:50|143.47|143.39|143.52|143.39|143.52|143.44|143.42|143.34|281
1734595620000|2024-12-19 08:07:00|143.47|143.44|143.57|143.44|143.57|143.49|143.47|143.39|77
1734595630000|2024-12-19 08:07:10|143.52|143.49|143.57|143.44|143.57|143.49|143.52|143.44|14
1734595640000|2024-12-19 08:07:20|143.52|143.49|143.47|143.39|143.57|143.49|143.42|143.34|199
1734595650000|2024-12-19 08:07:30|||||||||134
1734595660000|2024-12-19 08:07:40|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|39
1734595670000|2024-12-19 08:07:50|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|112
1734595680000|2024-12-19 08:08:00|143.62|143.59|143.72|143.64|143.72|143.64|143.62|143.59|37
1734595690000|2024-12-19 08:08:10|143.77|143.59|143.77|143.64|143.77|143.69|143.72|143.59|51
1734595700000|2024-12-19 08:08:20|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|19
1734595710000|2024-12-19 08:08:30|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|5
1734595720000|2024-12-19 08:08:40|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.64|4
1734595730000|2024-12-19 08:08:50|143.72|143.64|143.72|143.59|143.72|143.69|143.67|143.59|39
1734595740000|2024-12-19 08:09:00|143.77|143.64|143.77|143.69|143.82|143.69|143.77|143.64|79
1734595750000|2024-12-19 08:09:10|143.82|143.74|143.77|143.64|143.87|143.79|143.77|143.64|26
1734595760000|2024-12-19 08:09:20|143.72|143.59|143.77|143.69|143.82|143.69|143.67|143.59|17
1734595770000|2024-12-19 08:09:30|143.82|143.64|143.82|143.69|143.82|143.74|143.72|143.64|73
1734595780000|2024-12-19 08:09:40|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.74|14
1734595790000|2024-12-19 08:09:50|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|121
1734595800000|2024-12-19 08:10:00|143.77|143.69|143.72|143.64|143.82|143.69|143.72|143.64|208
1734595810000|2024-12-19 08:10:10|143.67|143.59|143.72|143.59|143.77|143.64|143.67|143.59|1537
1734595820000|2024-12-19 08:10:20|143.67|143.54|143.67|143.59|143.72|143.59|143.62|143.54|110
1734595830000|2024-12-19 08:10:30|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|11
1734595840000|2024-12-19 08:10:40|143.77||143.72||143.77||143.72||8
1734595850000|2024-12-19 08:10:50|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|19
1734595860000|2024-12-19 08:11:00|||||||||15
1734595870000|2024-12-19 08:11:10|||||||||4
1734595880000|2024-12-19 08:11:20|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|246
1734595890000|2024-12-19 08:11:30|143.72|143.64|143.72|143.64|143.77|143.64|143.72|143.64|469
1734595900000|2024-12-19 08:11:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.64|30
1734595910000|2024-12-19 08:11:50|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|179
1734595920000|2024-12-19 08:12:00|143.72|143.69|143.72|143.64|143.72|143.69|143.72|143.64|140
1734595930000|2024-12-19 08:12:10|||||||||5
1734595940000|2024-12-19 08:12:20|143.77||143.72||143.77||143.72||100
1734595950000|2024-12-19 08:12:30|||||||||11
1734595960000|2024-12-19 08:12:40|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|251
1734595970000|2024-12-19 08:12:50||143.64||143.64||143.69||143.64|119
1734595980000|2024-12-19 08:13:00||143.69||143.69||143.69||143.64|7
1734595990000|2024-12-19 08:13:10|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|15
1734596000000|2024-12-19 08:13:20|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|13
1734596010000|2024-12-19 08:13:30|143.72|143.69|143.72|143.64|143.77|143.69|143.72|143.64|5
1734596020000|2024-12-19 08:13:40|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|3
1734596030000|2024-12-19 08:13:50|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|68
1734596040000|2024-12-19 08:14:00|143.72||143.72||143.72||143.72||363
1734596050000|2024-12-19 08:14:10|143.67|143.59|143.67|143.59|143.72|143.64|143.67|143.59|24
1734596060000|2024-12-19 08:14:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|21
1734596070000|2024-12-19 08:14:30|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.54|7
1734596080000|2024-12-19 08:14:40|143.67||143.62||143.67||143.62||10
1734596090000|2024-12-19 08:14:50|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.59|4
1734596100000|2024-12-19 08:15:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|94
1734596110000|2024-12-19 08:15:10|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|94
1734596120000|2024-12-19 08:15:20|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|15
1734596130000|2024-12-19 08:15:30|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|61
1734596140000|2024-12-19 08:15:40|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|73
1734596150000|2024-12-19 08:15:50|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|9
1734596160000|2024-12-19 08:16:00|143.67|143.49|143.57|143.49|143.67|143.54|143.57|143.49|24
1734596170000|2024-12-19 08:16:10|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|17
1734596180000|2024-12-19 08:16:20|143.67||143.62||143.67||143.62||14
1734596190000|2024-12-19 08:16:30|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|6
1734596200000|2024-12-19 08:16:40|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|5
1734596210000|2024-12-19 08:16:50|143.62||143.62||143.62||143.57||6
1734596220000|2024-12-19 08:17:00|143.57|143.54|143.47|143.39|143.57|143.54|143.47|143.39|36
1734596230000|2024-12-19 08:17:10|143.42|143.34|143.47|143.34|143.47|143.39|143.42|143.34|49
1734596240000|2024-12-19 08:17:20||143.39||143.39||143.39||143.39|4
1734596250000|2024-12-19 08:17:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|122
1734596260000|2024-12-19 08:17:40|||||||||11
1734596270000|2024-12-19 08:17:50|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|55
1734596280000|2024-12-19 08:18:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|11
1734596290000|2024-12-19 08:18:10||143.39||143.44||143.44||143.39|9
1734596300000|2024-12-19 08:18:20|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|140
1734596310000|2024-12-19 08:18:30|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|27
1734596320000|2024-12-19 08:18:40|||||||||130
1734596330000|2024-12-19 08:18:50||143.54||143.59||143.59||143.54|27
1734596340000|2024-12-19 08:19:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|40
1734596350000|2024-12-19 08:19:10||143.44||143.49||143.49||143.44|8
1734596360000|2024-12-19 08:19:20|143.52|143.44|143.52|143.44|143.57|143.44|143.47|143.39|46
1734596370000|2024-12-19 08:19:30|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|5
1734596380000|2024-12-19 08:19:40|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.39|6
1734596390000|2024-12-19 08:19:50|143.52|143.44|143.57|143.44|143.57|143.44|143.52|143.39|6
1734596400000|2024-12-19 08:20:00||143.49||143.49||143.49||143.44|12
1734596410000|2024-12-19 08:20:10||143.44||143.49||143.49||143.44|4
1734596420000|2024-12-19 08:20:20|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|59
1734596430000|2024-12-19 08:20:30||143.54||143.59||143.59||143.54|8
1734596440000|2024-12-19 08:20:40|||||||||7
1734596450000|2024-12-19 08:20:50|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|31
1734596460000|2024-12-19 08:21:00|143.77|143.69|143.82|143.69|143.82|143.69|143.77|143.64|30
1734596470000|2024-12-19 08:21:10||143.74||143.74||143.74||143.69|48
1734596480000|2024-12-19 08:21:20|||||||||5
1734596490000|2024-12-19 08:21:30|||||||||22
1734596500000|2024-12-19 08:21:40|143.77|143.69|143.77|143.69|143.77|143.69|143.77|143.69|156
1734596510000|2024-12-19 08:21:50|||||||||6
1734596520000|2024-12-19 08:22:00|143.72|143.64|143.67|143.59|143.72|143.64|143.67|143.59|87
1734596530000|2024-12-19 08:22:10|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|944
1734596540000|2024-12-19 08:22:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.59|9
1734596550000|2024-12-19 08:22:30|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|15
1734596560000|2024-12-19 08:22:40|143.72||143.77||143.77||143.72||236
1734596570000|2024-12-19 08:22:50|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|4
1734596580000|2024-12-19 08:23:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|5
1734596590000|2024-12-19 08:23:10||143.64||143.69||143.69||143.64|9
1734596600000|2024-12-19 08:23:20|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|31
1734596610000|2024-12-19 08:23:30|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|95
1734596620000|2024-12-19 08:23:40|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|71
1734596630000|2024-12-19 08:23:50|144.02|143.94|144.07|143.94|144.07|143.99|144.02|143.94|248
1734596640000|2024-12-19 08:24:00|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|127
1734596650000|2024-12-19 08:24:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|30
1734596660000|2024-12-19 08:24:20|144.17|143.99|144.22|144.14|144.22|144.14|144.17|143.99|240
1734596670000|2024-12-19 08:24:30|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|188
1734596680000|2024-12-19 08:24:40|||||||||91
1734596690000|2024-12-19 08:24:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|120
1734596700000|2024-12-19 08:25:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|29
1734596710000|2024-12-19 08:25:10|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|34
1734596720000|2024-12-19 08:25:20|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|26
1734596730000|2024-12-19 08:25:30|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|33
1734596740000|2024-12-19 08:25:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|109
1734596750000|2024-12-19 08:25:50|||||||||10
1734596760000|2024-12-19 08:26:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|18
1734596770000|2024-12-19 08:26:10|||||||||3
1734596780000|2024-12-19 08:26:20|144.22|144.14|144.12|144.04|144.22|144.14|144.12|143.99|93
1734596790000|2024-12-19 08:26:30|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|48
1734596800000|2024-12-19 08:26:40|||||||||18
1734596810000|2024-12-19 08:26:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|10
1734596820000|2024-12-19 08:27:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|8
1734596830000|2024-12-19 08:27:10|144.17||144.12||144.17||144.12||115
1734596840000|2024-12-19 08:27:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|22
1734596850000|2024-12-19 08:27:30|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|10
1734596860000|2024-12-19 08:27:40|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|5
1734596870000|2024-12-19 08:27:50|144.17||144.17||144.17||144.12||30
1734596880000|2024-12-19 08:28:00|144.12|144.09|144.17|144.04|144.17|144.09|144.12|144.04|14
1734596890000|2024-12-19 08:28:10|144.12|144.09|144.17|144.09|144.17|144.09|144.12|144.04|9
1734596900000|2024-12-19 08:28:20|144.22|144.04|144.22|144.09|144.22|144.14|144.17|144.04|3
1734596910000|2024-12-19 08:28:30|144.27|144.14|144.27|144.19|144.27|144.19|144.27|144.09|4
1734596920000|2024-12-19 08:28:40|144.32||144.27||144.32||144.27||2008
1734596930000|2024-12-19 08:28:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|4
1734596940000|2024-12-19 08:29:00|144.27||144.22||144.27||144.22||28
1734596950000|2024-12-19 08:29:10|||||||||30
1734596960000|2024-12-19 08:29:20|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|28
1734596970000|2024-12-19 08:29:30|||||||||3
1734596980000|2024-12-19 08:29:40|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|64
1734596990000|2024-12-19 08:29:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|38
1734597000000|2024-12-19 08:30:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|24
1734597010000|2024-12-19 08:30:10|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|90
1734597020000|2024-12-19 08:30:20|144.22|144.14|144.32|144.19|144.32|144.24|144.22|144.14|30
1734597030000|2024-12-19 08:30:30||144.24||144.24||144.24||144.24|4
1734597040000|2024-12-19 08:30:40|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|23
1734597050000|2024-12-19 08:30:50|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|6
1734597060000|2024-12-19 08:31:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|44
1734597070000|2024-12-19 08:31:10|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|37
1734597080000|2024-12-19 08:31:20|144.27||144.27||144.27||144.22||8
1734597090000|2024-12-19 08:31:30|144.22|144.19|144.37|144.24|144.37|144.29|144.22|144.14|16
1734597100000|2024-12-19 08:31:40|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|2163
1734597110000|2024-12-19 08:31:50|144.37||144.32||144.37||144.32||5
1734597120000|2024-12-19 08:32:00|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|18
1734597130000|2024-12-19 08:32:10|144.42|144.29|144.42|144.29|144.42|144.29|144.42|144.24|9
1734597140000|2024-12-19 08:32:20|144.37||144.37||144.42||144.37||11
1734597150000|2024-12-19 08:32:30|144.32|144.24|144.32|144.24|144.32|144.29|144.32|144.19|775
1734597160000|2024-12-19 08:32:40|||||||||5
1734597170000|2024-12-19 08:32:50||144.19||144.24||144.24||144.19|5
1734597180000|2024-12-19 08:33:00||144.19||144.24||144.24||144.19|5
1734597190000|2024-12-19 08:33:10|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|297
1734597200000|2024-12-19 08:33:20||144.29||144.34||144.34||144.29|61
1734597210000|2024-12-19 08:33:30||144.29||144.34||144.34||144.29|7
1734597220000|2024-12-19 08:33:40|||||||||11
1734597230000|2024-12-19 08:33:50||144.29||144.29||144.29||144.29|28
1734597240000|2024-12-19 08:34:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|5
1734597250000|2024-12-19 08:34:10|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|47
1734597260000|2024-12-19 08:34:20|144.32||144.32||144.37||144.32||4
1734597270000|2024-12-19 08:34:30|||||||||5
1734597280000|2024-12-19 08:34:40|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|18
1734597290000|2024-12-19 08:34:50|144.27|144.19|144.27|144.14|144.27|144.19|144.27|144.14|6
1734597300000|2024-12-19 08:35:00|144.22|144.19|144.32|144.24|144.32|144.24|144.22|144.09|213
1734597310000|2024-12-19 08:35:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|225
1734597320000|2024-12-19 08:35:20|144.42|144.29|144.42|144.34|144.42|144.34|144.42|144.24|46
1734597330000|2024-12-19 08:35:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|10
1734597340000|2024-12-19 08:35:40|||||||||155
1734597350000|2024-12-19 08:35:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|40
1734597360000|2024-12-19 08:36:00||144.29||144.34||144.34||144.29|56
1734597370000|2024-12-19 08:36:10|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|18
1734597380000|2024-12-19 08:36:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|10
1734597390000|2024-12-19 08:36:30||144.29||144.29||144.34||144.29|48
1734597400000|2024-12-19 08:36:40|144.37||144.37||144.42||144.37||6
1734597410000|2024-12-19 08:36:50|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|1515
1734597420000|2024-12-19 08:37:00|||||||||4
1734597430000|2024-12-19 08:37:10|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|64
1734597440000|2024-12-19 08:37:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|277
1734597450000|2024-12-19 08:37:30|||||||||3
1734597460000|2024-12-19 08:37:40||144.29||144.29||144.29||144.29|129
1734597470000|2024-12-19 08:37:50|144.37||144.42||144.42||144.37||6
1734597480000|2024-12-19 08:38:00|144.37|144.34|144.42|144.29|144.42|144.34|144.37|144.29|5
1734597490000|2024-12-19 08:38:10|144.37||144.37||144.37||144.37||181
1734597500000|2024-12-19 08:38:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|156
1734597510000|2024-12-19 08:38:30|||||||||4
1734597520000|2024-12-19 08:38:40|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|233
1734597530000|2024-12-19 08:38:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|68
1734597540000|2024-12-19 08:39:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|18
1734597550000|2024-12-19 08:39:10|||||||||4
1734597560000|2024-12-19 08:39:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|119
1734597570000|2024-12-19 08:39:30|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|197
1734597580000|2024-12-19 08:39:40|||||||||24
1734597590000|2024-12-19 08:39:50|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|81
1734597600000|2024-12-19 08:40:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|38
1734597610000|2024-12-19 08:40:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|339
1734597620000|2024-12-19 08:40:20|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|112
1734597630000|2024-12-19 08:40:30|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|18
1734597640000|2024-12-19 08:40:40|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.64|390
1734597650000|2024-12-19 08:40:50|||||||||27
1734597660000|2024-12-19 08:41:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|342
1734597670000|2024-12-19 08:41:10|144.92|144.84|144.82|144.74|144.92|144.84|144.82|144.74|925
1734597680000|2024-12-19 08:41:20|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|41
1734597690000|2024-12-19 08:41:30|144.77|144.74|144.77|144.69|144.77|144.74|144.77|144.69|4
1734597700000|2024-12-19 08:41:40||144.64||144.69||144.69||144.64|8
1734597710000|2024-12-19 08:41:50|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|27
1734597720000|2024-12-19 08:42:00|144.72|144.69|144.77|144.64|144.77|144.69|144.72|144.64|32
1734597730000|2024-12-19 08:42:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|11
1734597740000|2024-12-19 08:42:20|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|11
1734597750000|2024-12-19 08:42:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|170
1734597760000|2024-12-19 08:42:40|144.77|144.69|144.82|144.69|144.82|144.74|144.77|144.69|12
1734597770000|2024-12-19 08:42:50|144.77|144.74|144.82|144.74|144.87|144.74|144.77|144.69|7
1734597780000|2024-12-19 08:43:00||144.69||144.74||144.74||144.69|16
1734597790000|2024-12-19 08:43:10|144.77|144.69|144.77|144.69|144.77|144.74|144.77|144.69|12
1734597800000|2024-12-19 08:43:20|144.82||144.77||144.82||144.77||4
1734597810000|2024-12-19 08:43:30|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|17
1734597820000|2024-12-19 08:43:40|144.77||144.72||144.77||144.72||4
1734597830000|2024-12-19 08:43:50|||||||||5
1734597840000|2024-12-19 08:44:00||144.59||144.59||144.64||144.59|44
1734597850000|2024-12-19 08:44:10|144.67|144.54|144.67|144.59|144.67|144.59|144.67|144.54|2
1734597860000|2024-12-19 08:44:20|||||||||2
1734597870000|2024-12-19 08:44:30|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|3
1734597880000|2024-12-19 08:44:40|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|8
1734597890000|2024-12-19 08:44:50||144.64||144.64||144.64||144.64|2
1734597900000|2024-12-19 08:45:00|144.67|144.59|144.67|144.59|144.72|144.59|144.67|144.59|16
1734597910000|2024-12-19 08:45:10|||||||||3
1734597920000|2024-12-19 08:45:20|||||||||12
1734597930000|2024-12-19 08:45:30||144.54||144.59||144.59||144.54|20
1734597940000|2024-12-19 08:45:40||144.54||144.54||144.54||144.54|8
1734597950000|2024-12-19 08:45:50||144.59||144.59||144.59||144.54|6
1734597960000|2024-12-19 08:46:00||144.54||144.54||144.59||144.54|4
1734597970000|2024-12-19 08:46:10||144.59||144.59||144.59||144.54|5
1734597980000|2024-12-19 08:46:20||144.54||144.59||144.59||144.54|3
1734597990000|2024-12-19 08:46:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|14
1734598000000|2024-12-19 08:46:40|||||||||5
1734598010000|2024-12-19 08:46:50|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|29
1734598020000|2024-12-19 08:47:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|41
1734598030000|2024-12-19 08:47:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|41
1734598040000|2024-12-19 08:47:20|||||||||5
1734598050000|2024-12-19 08:47:30|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.59|9
1734598060000|2024-12-19 08:47:40|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|9
1734598070000|2024-12-19 08:47:50|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|15
1734598080000|2024-12-19 08:48:00|144.62|144.54|144.67|144.54|144.67|144.59|144.57|144.49|120
1734598090000|2024-12-19 08:48:10|144.62||144.62||144.62||144.62||4
1734598100000|2024-12-19 08:48:20|||||||||11
1734598110000|2024-12-19 08:48:30|||||||||3
1734598120000|2024-12-19 08:48:40||144.49||144.49||144.54||144.49|6
1734598130000|2024-12-19 08:48:50|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|19
1734598140000|2024-12-19 08:49:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|11
1734598150000|2024-12-19 08:49:10|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|4
1734598160000|2024-12-19 08:49:20|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|7
1734598170000|2024-12-19 08:49:30|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|4
1734598180000|2024-12-19 08:49:40||144.44||144.49||144.49||144.44|5
1734598190000|2024-12-19 08:49:50|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|14
1734598200000|2024-12-19 08:50:00|144.57|144.39|144.47|144.39|144.57|144.39|144.47|144.39|4
1734598210000|2024-12-19 08:50:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|26
1734598220000|2024-12-19 08:50:20|144.57|144.49|144.57|144.49|144.62|144.49|144.52|144.49|5
1734598230000|2024-12-19 08:50:30|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|20
1734598240000|2024-12-19 08:50:40|144.62||144.62||144.62||144.57||4
1734598250000|2024-12-19 08:50:50||144.54||144.54||144.54||144.54|6
1734598260000|2024-12-19 08:51:00||144.49||144.54||144.54||144.49|805
1734598270000|2024-12-19 08:51:10||144.49||144.54||144.54||144.49|5
1734598280000|2024-12-19 08:51:20|144.67||144.62||144.67||144.62||4
1734598290000|2024-12-19 08:51:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1734598300000|2024-12-19 08:51:40|144.72||144.67||144.72||144.67||4
1734598310000|2024-12-19 08:51:50||144.54||144.59||144.59||144.54|3
1734598320000|2024-12-19 08:52:00||144.54||144.59||144.59||144.54|5
1734598330000|2024-12-19 08:52:10||144.54||144.59||144.59||144.54|5
1734598340000|2024-12-19 08:52:20|144.62|144.54|144.67|144.54|144.67|144.54|144.62|144.54|18
1734598350000|2024-12-19 08:52:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.59|5
1734598360000|2024-12-19 08:52:40||144.54||144.59||144.59||144.54|482
1734598370000|2024-12-19 08:52:50|||||||||8
1734598380000|2024-12-19 08:53:00|||||||||7
1734598390000|2024-12-19 08:53:10|||||||||8
1734598400000|2024-12-19 08:53:20|||||||||10
1734598410000|2024-12-19 08:53:30|144.62|144.54|144.67|144.54|144.67|144.59|144.62|144.54|13
1734598420000|2024-12-19 08:53:40|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|7
1734598430000|2024-12-19 08:53:50|||||||||7
1734598440000|2024-12-19 08:54:00||144.49||144.49||144.54||144.49|51
1734598450000|2024-12-19 08:54:10|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|12
1734598460000|2024-12-19 08:54:20|||||||||8
1734598470000|2024-12-19 08:54:30|||||||||11
1734598480000|2024-12-19 08:54:40|||||||||8
1734598490000|2024-12-19 08:54:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|56
1734598500000|2024-12-19 08:55:00||144.54||144.59||144.59||144.54|7
1734598510000|2024-12-19 08:55:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|21
1734598520000|2024-12-19 08:55:20|||||||||7
1734598530000|2024-12-19 08:55:30|||||||||6
1734598540000|2024-12-19 08:55:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|30
1734598550000|2024-12-19 08:55:50|144.77||144.72||144.77||144.72||45
1734598560000|2024-12-19 08:56:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|118
1734598570000|2024-12-19 08:56:10|144.82|144.74|144.77|144.64|144.82|144.74|144.77|144.64|483
1734598580000|2024-12-19 08:56:20||144.69||144.69||144.69||144.69|174
1734598590000|2024-12-19 08:56:30|||||||||5
1734598600000|2024-12-19 08:56:40|||||||||69
1734598610000|2024-12-19 08:56:50|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.64|235
1734598620000|2024-12-19 08:57:00|||||||||5
1734598630000|2024-12-19 08:57:10|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|118
1734598640000|2024-12-19 08:57:20|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|84
1734598650000|2024-12-19 08:57:30|||||||||6
1734598660000|2024-12-19 08:57:40|||||||||9
1734598670000|2024-12-19 08:57:50|||||||||4
1734598680000|2024-12-19 08:58:00|||||||||6
1734598690000|2024-12-19 08:58:10|||||||||6
1734598700000|2024-12-19 08:58:20|||||||||338
1734598710000|2024-12-19 08:58:30|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|87
1734598720000|2024-12-19 08:58:40|||||||||7
1734598730000|2024-12-19 08:58:50|||||||||6
1734598740000|2024-12-19 08:59:00|||||||||4
1734598750000|2024-12-19 08:59:10|144.77|144.69|144.82|144.69|144.82|144.69|144.77|144.69|47
1734598760000|2024-12-19 08:59:20|144.77||144.82||144.82||144.77||6
1734598770000|2024-12-19 08:59:30|144.77||144.77||144.77||144.77||6
1734598780000|2024-12-19 08:59:40|||||||||5
1734598790000|2024-12-19 08:59:50|||||||||6
1734598800000|2024-12-19 09:00:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|56
1734598810000|2024-12-19 09:00:10|144.72||144.72||144.77||144.72||72
1734598820000|2024-12-19 09:00:20|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|20
1734598830000|2024-12-19 09:00:30|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|17
1734598840000|2024-12-19 09:00:40|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|3
1734598850000|2024-12-19 09:00:50|144.77||144.72||144.77||144.72||8
1734598860000|2024-12-19 09:01:00|144.77||144.72||144.77||144.72||5
1734598870000|2024-12-19 09:01:10|144.77|144.59|144.67|144.59|144.77|144.59|144.67|144.59|116
1734598880000|2024-12-19 09:01:20|||||||||58
1734598890000|2024-12-19 09:01:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|48
1734598900000|2024-12-19 09:01:40|||||||||5
1734598910000|2024-12-19 09:01:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|9
1734598920000|2024-12-19 09:02:00|144.62|144.54|144.67|144.59|144.72|144.64|144.62|144.54|171
1734598930000|2024-12-19 09:02:10|144.72||144.67||144.72||144.67||9
1734598940000|2024-12-19 09:02:20|||||||||6
1734598950000|2024-12-19 09:02:30|||||||||3
1734598960000|2024-12-19 09:02:40|||||||||204
1734598970000|2024-12-19 09:02:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|6
1734598980000|2024-12-19 09:03:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|59
1734598990000|2024-12-19 09:03:10|||||||||8
1734599000000|2024-12-19 09:03:20|144.72||144.67||144.72||144.67||5
1734599010000|2024-12-19 09:03:30|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|30
1734599020000|2024-12-19 09:03:40||144.54||144.59||144.59||144.54|5
1734599030000|2024-12-19 09:03:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|12
1734599040000|2024-12-19 09:04:00|||||||||4
1734599050000|2024-12-19 09:04:10|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|27
1734599060000|2024-12-19 09:04:20|||||||||4
1734599070000|2024-12-19 09:04:30|||||||||4
1734599080000|2024-12-19 09:04:40|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|15
1734599090000|2024-12-19 09:04:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|8
1734599100000|2024-12-19 09:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|15
1734599110000|2024-12-19 09:05:10|||||||||27
1734599120000|2024-12-19 09:05:20|||||||||6
1734599130000|2024-12-19 09:05:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|30
1734599140000|2024-12-19 09:05:40|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|52
1734599150000|2024-12-19 09:05:50|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|47
1734599160000|2024-12-19 09:06:00|144.77||144.77||144.77||144.72||7
1734599170000|2024-12-19 09:06:10|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|10
1734599180000|2024-12-19 09:06:20||144.64||144.69||144.69||144.64|4
1734599190000|2024-12-19 09:06:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.69|29
1734599200000|2024-12-19 09:06:40|||||||||3
1734599210000|2024-12-19 09:06:50|||||||||4
1734599220000|2024-12-19 09:07:00|144.87|144.69|144.77|144.69|144.87|144.69|144.77|144.69|9
1734599230000|2024-12-19 09:07:10|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|37
1734599240000|2024-12-19 09:07:20|144.87||144.82||144.87||144.82||4
1734599250000|2024-12-19 09:07:30|||||||||2
1734599260000|2024-12-19 09:07:40|||||||||8
1734599270000|2024-12-19 09:07:50|||||||||14
1734599280000|2024-12-19 09:08:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|11
1734599290000|2024-12-19 09:08:10|||||||||4
1734599300000|2024-12-19 09:08:20|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|6
1734599310000|2024-12-19 09:08:30|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|11
1734599320000|2024-12-19 09:08:40|144.82|144.69|144.77|144.69|144.82|144.69|144.77|144.69|16
1734599330000|2024-12-19 09:08:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|19
1734599340000|2024-12-19 09:09:00|||||||||3
1734599350000|2024-12-19 09:09:10|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|64
1734599360000|2024-12-19 09:09:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|50
1734599370000|2024-12-19 09:09:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|39
1734599380000|2024-12-19 09:09:40|||||||||4
1734599390000|2024-12-19 09:09:50|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|30
1734599400000|2024-12-19 09:10:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|75
1734599410000|2024-12-19 09:10:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|264
1734599420000|2024-12-19 09:10:20|||||||||4
1734599430000|2024-12-19 09:10:30|||||||||14
1734599440000|2024-12-19 09:10:40|||||||||10
1734599450000|2024-12-19 09:10:50|||||||||4
1734599460000|2024-12-19 09:11:00|||||||||5
1734599470000|2024-12-19 09:11:10|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|95
1734599480000|2024-12-19 09:11:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|14
1734599490000|2024-12-19 09:11:30|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|173
1734599500000|2024-12-19 09:11:40|||||||||13
1734599510000|2024-12-19 09:11:50|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.69|30
1734599520000|2024-12-19 09:12:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|45
1734599530000|2024-12-19 09:12:10|144.77||144.72||144.77||144.72||52
1734599540000|2024-12-19 09:12:20||144.59||144.64||144.64||144.59|20
1734599550000|2024-12-19 09:12:30|||||||||24
1734599560000|2024-12-19 09:12:40|||||||||4
1734599570000|2024-12-19 09:12:50|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|29
1734599580000|2024-12-19 09:13:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|41
1734599590000|2024-12-19 09:13:10|||||||||7
1734599600000|2024-12-19 09:13:20|||||||||15
1734599610000|2024-12-19 09:13:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1734599620000|2024-12-19 09:13:40|144.77||144.72||144.77||144.72||4
1734599630000|2024-12-19 09:13:50|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|37
1734599640000|2024-12-19 09:14:00|||||||||7
1734599650000|2024-12-19 09:14:10|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|73
1734599660000|2024-12-19 09:14:20|||||||||5
1734599670000|2024-12-19 09:14:30|||||||||3
1734599680000|2024-12-19 09:14:40|||||||||2
1734599690000|2024-12-19 09:14:50|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|50
1734599700000|2024-12-19 09:15:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|65
1734599710000|2024-12-19 09:15:10|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|75
1734599720000|2024-12-19 09:15:20|144.67|144.64|144.67|144.59|144.72|144.64|144.67|144.59|8
1734599730000|2024-12-19 09:15:30|144.72||144.67||144.72||144.67||19
1734599740000|2024-12-19 09:15:40|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|13
1734599750000|2024-12-19 09:15:50||144.49||144.49||144.54||144.49|3
1734599760000|2024-12-19 09:16:00|144.57|144.54|144.57|144.49|144.57|144.54|144.57|144.49|10
1734599770000|2024-12-19 09:16:10|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.54|29
1734599780000|2024-12-19 09:16:20||144.49||144.54||144.54||144.49|5
1734599790000|2024-12-19 09:16:30||144.49||144.49||144.54||144.49|6
1734599800000|2024-12-19 09:16:40|144.57||144.62||144.62||144.57||10
1734599810000|2024-12-19 09:16:50|144.57||144.57||144.62||144.57||5
1734599820000|2024-12-19 09:17:00|144.62||144.62||144.62||144.57||5
1734599830000|2024-12-19 09:17:10|144.57||144.57||144.57||144.57||2033
1734599840000|2024-12-19 09:17:20|||||||||10
1734599850000|2024-12-19 09:17:30|144.62||144.57||144.62||144.57||4
1734599860000|2024-12-19 09:17:40|||||||||4
1734599870000|2024-12-19 09:17:50|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|15
1734599880000|2024-12-19 09:18:00|||||||||3428
1734599890000|2024-12-19 09:18:10|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|16
1734599900000|2024-12-19 09:18:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|5233
1734599910000|2024-12-19 09:18:30|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|122
1734599920000|2024-12-19 09:18:40|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|20
1734599930000|2024-12-19 09:18:50|||||||||3303
1734599940000|2024-12-19 09:19:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|42
1734599950000|2024-12-19 09:19:10|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|14
1734599960000|2024-12-19 09:19:20||144.29||144.29||144.29||144.24|5
1734599970000|2024-12-19 09:19:30|||||||||3
1734599980000|2024-12-19 09:19:40|||||||||2
1734599990000|2024-12-19 09:19:50|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|171
1734600000000|2024-12-19 09:20:00||144.24||144.29||144.29||144.24|19
1734600010000|2024-12-19 09:20:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|5
1734600020000|2024-12-19 09:20:20|||||||||2
1734600030000|2024-12-19 09:20:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|34
1734600040000|2024-12-19 09:20:40|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|59
1734600050000|2024-12-19 09:20:50||144.19||144.19||144.24||144.19|9
1734600060000|2024-12-19 09:21:00|144.27|144.14|144.27|144.19|144.27|144.19|144.22|144.14|27
1734600070000|2024-12-19 09:21:10|144.22|144.14|144.22|144.14|144.22|144.19|144.22|144.14|39
1734600080000|2024-12-19 09:21:20|||||||||2
1734600090000|2024-12-19 09:21:30|144.27||144.27||144.27||144.27||7
1734600100000|2024-12-19 09:21:40||144.19||144.14||144.19||144.14|7
1734600110000|2024-12-19 09:21:50|144.22|144.19|144.22|144.14|144.22|144.19|144.22|144.14|2
1734600120000|2024-12-19 09:22:00|144.27||144.22||144.27||144.22||31
1734600130000|2024-12-19 09:22:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|50
1734600140000|2024-12-19 09:22:20|||||||||4
1734600150000|2024-12-19 09:22:30|||||||||9
1734600160000|2024-12-19 09:22:40|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|15
1734600170000|2024-12-19 09:22:50||144.19||144.19||144.19||144.19|4
1734600180000|2024-12-19 09:23:00|||||||||504
1734600190000|2024-12-19 09:23:10|||||||||488
1734600200000|2024-12-19 09:23:20|||||||||4
1734600210000|2024-12-19 09:23:30|||||||||5
1734600220000|2024-12-19 09:23:40|||||||||23
1734600230000|2024-12-19 09:23:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|18
1734600240000|2024-12-19 09:24:00||144.09||144.09||144.09||144.09|18
1734600250000|2024-12-19 09:24:10|144.17|144.14|144.17|144.09|144.22|144.14|144.17|144.09|11
1734600260000|2024-12-19 09:24:20|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|12
1734600270000|2024-12-19 09:24:30||144.14||144.14||144.14||144.09|3
1734600280000|2024-12-19 09:24:40|||||||||7
1734600290000|2024-12-19 09:24:50|||||||||6
1734600300000|2024-12-19 09:25:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|57
1734600310000|2024-12-19 09:25:10|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|86
1734600320000|2024-12-19 09:25:20|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|117
1734600330000|2024-12-19 09:25:30|||||||||5
1734600340000|2024-12-19 09:25:40|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|59
1734600350000|2024-12-19 09:25:50||144.09||144.14||144.14||144.09|163
1734600360000|2024-12-19 09:26:00|144.17|144.09|144.17|144.09|144.17|144.14|144.17|144.09|65
1734600370000|2024-12-19 09:26:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|34
1734600380000|2024-12-19 09:26:20|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|68
1734600390000|2024-12-19 09:26:30|||||||||15
1734600400000|2024-12-19 09:26:40|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|18
1734600410000|2024-12-19 09:26:50|||||||||2
1734600420000|2024-12-19 09:27:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|44
1734600430000|2024-12-19 09:27:10|||||||||3
1734600440000|2024-12-19 09:27:20|||||||||2
1734600450000|2024-12-19 09:27:30|||||||||953
1734600460000|2024-12-19 09:27:40|144.52||144.47||144.52||144.47||96
1734600470000|2024-12-19 09:27:50|144.52|144.44|144.57|144.49|144.62|144.49|144.47|144.44|1401
1734600480000|2024-12-19 09:28:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|30
1734600490000|2024-12-19 09:28:10|||||||||2
1734600500000|2024-12-19 09:28:20|144.62|144.44|144.57|144.49|144.62|144.49|144.57|144.44|7
1734600510000|2024-12-19 09:28:30|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|11
1734600520000|2024-12-19 09:28:40|144.57||144.52||144.57||144.52||322
1734600530000|2024-12-19 09:28:50||144.39||144.44||144.44||144.39|3
1734600540000|2024-12-19 09:29:00||144.39||144.44||144.44||144.39|11
1734600550000|2024-12-19 09:29:10||144.39||144.39||144.44||144.39|1
1734600560000|2024-12-19 09:29:20|144.47|144.44|144.52|144.44|144.57|144.44|144.47|144.44|14
1734600570000|2024-12-19 09:29:30|144.57||144.57||144.57||144.52||7
1734600580000|2024-12-19 09:29:40||144.49||144.44||144.49||144.44|4
1734600590000|2024-12-19 09:29:50|144.52||144.52||144.57||144.52||120
1734600600000|2024-12-19 09:30:00|144.57||144.52||144.57||144.52||0
1734600610000|2024-12-19 09:30:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|34
1734600620000|2024-12-19 09:30:20|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|13
1734600640000|2024-12-19 09:30:40|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|3
1734600650000|2024-12-19 09:30:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|2
1734600660000|2024-12-19 09:31:00|144.57||144.52||144.57||144.52||3
1734600670000|2024-12-19 09:31:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|18
1734600680000|2024-12-19 09:31:20|||||||||1
1734600690000|2024-12-19 09:31:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|27
1734600710000|2024-12-19 09:31:50|||||||||1
1734600720000|2024-12-19 09:32:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|19
1734600730000|2024-12-19 09:32:10|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|43
1734600750000|2024-12-19 09:32:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|66
1734600760000|2024-12-19 09:32:40|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|95
1734600770000|2024-12-19 09:32:50|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|4
1734600780000|2024-12-19 09:33:00||144.54||144.54||144.59||144.54|17
1734600790000|2024-12-19 09:33:10|144.62||144.62||144.62||144.62||2
1734600820000|2024-12-19 09:33:40|||||||||77
1734600830000|2024-12-19 09:33:50|144.57|144.49|144.52|144.39|144.57|144.49|144.47|144.39|324
1734600840000|2024-12-19 09:34:00|144.47||144.47||144.47||144.47||19
1734600850000|2024-12-19 09:34:10|144.52||144.52||144.52||144.47||10
1734600860000|2024-12-19 09:34:20|144.47||144.47||144.52||144.47||1
1734600870000|2024-12-19 09:34:30|||||||||2
1734600890000|2024-12-19 09:34:50|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|49
1734600900000|2024-12-19 09:35:00|144.42|144.39|144.47|144.39|144.52|144.39|144.42|144.34|1
1734600910000|2024-12-19 09:35:10|144.52||144.47||144.52||144.47||0
1734600920000|2024-12-19 09:35:20|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|63
1734600930000|2024-12-19 09:35:30|||||||||4
1734600940000|2024-12-19 09:35:40||144.34||144.39||144.39||144.34|1
1734600950000|2024-12-19 09:35:50|||||||||6
1734600960000|2024-12-19 09:36:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|46
1734600980000|2024-12-19 09:36:20|||||||||1
1734600990000|2024-12-19 09:36:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|30
1734601000000|2024-12-19 09:36:40||144.39||144.44||144.44||144.39|0
1734601010000|2024-12-19 09:36:50|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.49|78
1734601020000|2024-12-19 09:37:00|||||||||2
1734601030000|2024-12-19 09:37:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.49|67
1734601040000|2024-12-19 09:37:20|144.67||144.62||144.67||144.62||1
1734601050000|2024-12-19 09:37:30|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|4
1734601060000|2024-12-19 09:37:40|||||||||2
1734601070000|2024-12-19 09:37:50|||||||||1
1734601080000|2024-12-19 09:38:00|||||||||21
1734601090000|2024-12-19 09:38:10|144.72|144.64|144.72|144.64|144.77|144.64|144.72|144.64|14
1734601100000|2024-12-19 09:38:20|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|20
1734601110000|2024-12-19 09:38:30|||||||||2
1734601120000|2024-12-19 09:38:40|||||||||3
1734601130000|2024-12-19 09:38:50|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|69
1734601140000|2024-12-19 09:39:00||144.59||144.64||144.64||144.59|1
1734601150000|2024-12-19 09:39:10|||||||||23
1734601160000|2024-12-19 09:39:20|||||||||1
1734601170000|2024-12-19 09:39:30|||||||||1
1734601180000|2024-12-19 09:39:40|||||||||8
1734601190000|2024-12-19 09:39:50|||||||||3
1734601200000|2024-12-19 09:40:00|144.67|144.59|144.72|144.64|144.72|144.64|144.67|144.59|11
1734601210000|2024-12-19 09:40:10||144.59||144.59||144.64||144.59|1
1734601220000|2024-12-19 09:40:20|144.67||144.67||144.67||144.67||2
1734601230000|2024-12-19 09:40:30|||||||||20
1734601240000|2024-12-19 09:40:40|||||||||1
1734601250000|2024-12-19 09:40:50||144.54||144.54||144.59||144.54|14
1734601260000|2024-12-19 09:41:00|144.62|144.59|144.62|144.54|144.62|144.59|144.62|144.54|2
1734601270000|2024-12-19 09:41:10|144.67||144.62||144.67||144.62||3
1734601280000|2024-12-19 09:41:20|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|29
1734601290000|2024-12-19 09:41:30|||||||||2
1734601300000|2024-12-19 09:41:40|||||||||2
1734601310000|2024-12-19 09:41:50|||||||||20
1734601320000|2024-12-19 09:42:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|24
1734601330000|2024-12-19 09:42:10|||||||||1
1734601340000|2024-12-19 09:42:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|1713
1734601350000|2024-12-19 09:42:30|||||||||2
1734601360000|2024-12-19 09:42:40|144.72||144.72||144.72||144.72||2
1734601370000|2024-12-19 09:42:50|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|33
1734601380000|2024-12-19 09:43:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|8
1734601390000|2024-12-19 09:43:10|144.72||144.67||144.72||144.67||15
1734601400000|2024-12-19 09:43:20||144.54||144.59||144.59||144.54|26
1734601410000|2024-12-19 09:43:30|||||||||4
1734601420000|2024-12-19 09:43:40|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|3
1734601430000|2024-12-19 09:43:50|||||||||2
1734601440000|2024-12-19 09:44:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|83
1734601450000|2024-12-19 09:44:10|||||||||2
1734601460000|2024-12-19 09:44:20|||||||||23
1734601470000|2024-12-19 09:44:30|||||||||1
1734601480000|2024-12-19 09:44:40|||||||||6
1734601490000|2024-12-19 09:44:50|||||||||17
1734601500000|2024-12-19 09:45:00||144.59||144.64||144.64||144.59|10
1734601510000|2024-12-19 09:45:10||144.59||144.59||144.64||144.59|12
1734601520000|2024-12-19 09:45:20|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.59|2
1734601530000|2024-12-19 09:45:30|||||||||1
1734601540000|2024-12-19 09:45:40|||||||||20
1734601550000|2024-12-19 09:45:50|||||||||4
1734601560000|2024-12-19 09:46:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|11
1734601570000|2024-12-19 09:46:10|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|2
1734601580000|2024-12-19 09:46:20|144.67||144.67||144.67||144.67||16
1734601590000|2024-12-19 09:46:30|144.62||144.67||144.67||144.62||1
1734601600000|2024-12-19 09:46:40|144.62|144.69|144.77|144.69|144.77|144.69|144.62|144.69|104
1734601610000|2024-12-19 09:46:50|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|164
1734601620000|2024-12-19 09:47:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|20
1734601630000|2024-12-19 09:47:10|||||||||6
1734601640000|2024-12-19 09:47:20|||||||||2
1734601650000|2024-12-19 09:47:30|||||||||1
1734601660000|2024-12-19 09:47:40|||||||||2
1734601680000|2024-12-19 09:48:00|||||||||1
1734601690000|2024-12-19 09:48:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|18
1734601700000|2024-12-19 09:48:20|144.77||144.72||144.77||144.72||30
1734601710000|2024-12-19 09:48:30|||||||||12
1734601720000|2024-12-19 09:48:40|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|29
1734601730000|2024-12-19 09:48:50|||||||||12
1734601740000|2024-12-19 09:49:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|18
1734601750000|2024-12-19 09:49:10|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|11
1734601760000|2024-12-19 09:49:20|||||||||12
1734601770000|2024-12-19 09:49:30|||||||||30
1734601780000|2024-12-19 09:49:40|||||||||11
1734601790000|2024-12-19 09:49:50|||||||||11
1734601800000|2024-12-19 09:50:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|46
1734601810000|2024-12-19 09:50:10||144.54||144.59||144.59||144.54|20
1734601820000|2024-12-19 09:50:20||144.54||144.54||144.59||144.54|18
1734601830000|2024-12-19 09:50:30|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|17
1734601840000|2024-12-19 09:50:40|144.62|144.54|144.62|144.54|144.62|144.59|144.62|144.54|17
1734601850000|2024-12-19 09:50:50|||||||||81
1734601860000|2024-12-19 09:51:00|||||||||14
1734601870000|2024-12-19 09:51:10|||||||||14
1734601880000|2024-12-19 09:51:20|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|9
1734601890000|2024-12-19 09:51:30|144.62|144.54|144.62|144.54|144.67|144.54|144.62|144.54|10
1734601900000|2024-12-19 09:51:40||144.49||144.54||144.54||144.49|15
1734601910000|2024-12-19 09:51:50|||||||||28
1734601920000|2024-12-19 09:52:00|||||||||10
1734601930000|2024-12-19 09:52:10|144.67||144.62||144.67||144.62||11
1734601940000|2024-12-19 09:52:20|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|25
1734601950000|2024-12-19 09:52:30|144.57||144.62||144.62||144.57||10
1734601960000|2024-12-19 09:52:40|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|10
1734601970000|2024-12-19 09:52:50||144.54||144.54||144.54||144.54|10
1734601980000|2024-12-19 09:53:00|||||||||13
1734601990000|2024-12-19 09:53:10||144.49||144.49||144.49||144.49|15
1734602000000|2024-12-19 09:53:20|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|12
1734602010000|2024-12-19 09:53:30||144.54||144.54||144.54||144.49|10
1734602020000|2024-12-19 09:53:40||144.49||144.54||144.54||144.49|10
1734602030000|2024-12-19 09:53:50|||||||||1
1734602040000|2024-12-19 09:54:00||144.49||144.54||144.54||144.49|13
1734602050000|2024-12-19 09:54:10|||||||||642
1734602060000|2024-12-19 09:54:20||144.49||144.54||144.54||144.49|3
1734602070000|2024-12-19 09:54:30|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|6
1734602080000|2024-12-19 09:54:40|144.57||144.52||144.57||144.52||26
1734602090000|2024-12-19 09:54:50|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|11
1734602100000|2024-12-19 09:55:00|144.52|144.49|144.57|144.49|144.57|144.49|144.52|144.49|9
1734602110000|2024-12-19 09:55:10|||||||||10
1734602120000|2024-12-19 09:55:20|||||||||8
1734602130000|2024-12-19 09:55:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|28
1734602140000|2024-12-19 09:55:40|144.57||144.57||144.57||144.52||12
1734602150000|2024-12-19 09:55:50||144.49||144.49||144.49||144.44|9
1734602160000|2024-12-19 09:56:00||144.44||144.49||144.49||144.44|11
1734602170000|2024-12-19 09:56:10|||||||||8
1734602180000|2024-12-19 09:56:20|||||||||10
1734602190000|2024-12-19 09:56:30||144.44||144.44||144.49||144.44|1241
1734602200000|2024-12-19 09:56:40||144.49||144.49||144.49||144.44|0
1734602210000|2024-12-19 09:56:50||144.44||144.44||144.49||144.44|3
1734602220000|2024-12-19 09:57:00|144.52||144.52||144.52||144.52||49
1734602230000|2024-12-19 09:57:10|144.47|144.39|144.47|144.34|144.47|144.44|144.47|144.34|33
1734602240000|2024-12-19 09:57:20||144.39||144.39||144.39||144.34|8
1734602250000|2024-12-19 09:57:30|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|30
1734602260000|2024-12-19 09:57:40||144.39||144.39||144.39||144.39|7
1734602270000|2024-12-19 09:57:50|144.42|144.34|144.42|144.34|144.47|144.34|144.42|144.34|8
1734602280000|2024-12-19 09:58:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.39|11
1734602290000|2024-12-19 09:58:10|||||||||10
1734602300000|2024-12-19 09:58:20|||||||||25
1734602310000|2024-12-19 09:58:30||144.34||144.39||144.39||144.34|16
1734602320000|2024-12-19 09:58:40|||||||||10
1734602330000|2024-12-19 09:58:50|||||||||8
1734602340000|2024-12-19 09:59:00|||||||||10
1734602350000|2024-12-19 09:59:10|||||||||9
1734602360000|2024-12-19 09:59:20|||||||||10
1734602370000|2024-12-19 09:59:30|||||||||29
1734602380000|2024-12-19 09:59:40|||||||||732
1734602390000|2024-12-19 09:59:50|144.42|144.34|144.42|144.34|144.42|144.39|144.42|144.34|38
1734602400000|2024-12-19 10:00:00||144.29||144.29||144.34||144.29|1
1734602410000|2024-12-19 10:00:10|144.37|144.34|144.32|144.24|144.37|144.34|144.32|144.24|145
1734602420000|2024-12-19 10:00:20|144.37||144.32||144.37||144.32||8
1734602430000|2024-12-19 10:00:30|||||||||10
1734602440000|2024-12-19 10:00:40|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|69
1734602450000|2024-12-19 10:00:50||144.19||144.24||144.24||144.19|23
1734602460000|2024-12-19 10:01:00|||||||||30
1734602470000|2024-12-19 10:01:10|||||||||9
1734602480000|2024-12-19 10:01:20|||||||||5
1734602490000|2024-12-19 10:01:30|||||||||9
1734602500000|2024-12-19 10:01:40|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|37
1734602510000|2024-12-19 10:01:50|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|15
1734602520000|2024-12-19 10:02:00|144.27|144.24|144.27|144.19|144.27|144.24|144.27|144.19|41
1734602530000|2024-12-19 10:02:10|||||||||29
1734602540000|2024-12-19 10:02:20|||||||||9
1734602550000|2024-12-19 10:02:30|||||||||3
1734602560000|2024-12-19 10:02:40|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|66
1734602570000|2024-12-19 10:02:50|144.27||144.22||144.27||144.22||21
1734602580000|2024-12-19 10:03:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|26
1734602590000|2024-12-19 10:03:10||144.09||144.09||144.14||144.09|26
1734602600000|2024-12-19 10:03:20|144.17||144.17||144.17||144.17||10
1734602610000|2024-12-19 10:03:30|||||||||2043
1734602620000|2024-12-19 10:03:40|||||||||8
1734602630000|2024-12-19 10:03:50|||||||||10
1734602640000|2024-12-19 10:04:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|546
1734602650000|2024-12-19 10:04:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|59
1734602660000|2024-12-19 10:04:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|15
1734602670000|2024-12-19 10:04:30|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|38
1734602680000|2024-12-19 10:04:40|144.07|144.04|144.12|144.04|144.12|144.04|144.07|144.04|9
1734602700000|2024-12-19 10:05:00|||||||||21
1734602710000|2024-12-19 10:05:10|||||||||9
1734602720000|2024-12-19 10:05:20|||||||||8
1734602730000|2024-12-19 10:05:30|||||||||4
1734602740000|2024-12-19 10:05:40||143.99||144.04||144.04||143.99|542
1734602750000|2024-12-19 10:05:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|59
1734602760000|2024-12-19 10:06:00|||||||||59
1734602770000|2024-12-19 10:06:10|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|34
1734602780000|2024-12-19 10:06:20|||||||||36
1734602790000|2024-12-19 10:06:30|||||||||18
1734602800000|2024-12-19 10:06:40|||||||||7
1734602810000|2024-12-19 10:06:50|||||||||31
1734602820000|2024-12-19 10:07:00|||||||||8
1734602840000|2024-12-19 10:07:20|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|199
1734602850000|2024-12-19 10:07:30|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|16
1734602860000|2024-12-19 10:07:40|144.22||144.22||144.27||144.22||18
1734602870000|2024-12-19 10:07:50|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|14
1734602880000|2024-12-19 10:08:00||144.09||144.09||144.09||144.09|19
1734602890000|2024-12-19 10:08:10||144.14||144.09||144.14||144.09|54
1734602900000|2024-12-19 10:08:20|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|20
1734602910000|2024-12-19 10:08:30|144.27||144.27||144.27||144.27||2
1734602920000|2024-12-19 10:08:40|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|17
1734602930000|2024-12-19 10:08:50|||||||||7
1734602950000|2024-12-19 10:09:10|||||||||9
1734602960000|2024-12-19 10:09:20|144.22|144.14|144.27|144.14|144.27|144.19|144.22|144.14|94
1734602970000|2024-12-19 10:09:30|144.22||144.22||144.22||144.22||0
1734602980000|2024-12-19 10:09:40|144.27||144.22||144.27||144.22||1
1734602990000|2024-12-19 10:09:50|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|30
1734603010000|2024-12-19 10:10:10|||||||||6
1734603020000|2024-12-19 10:10:20|||||||||1
1734603030000|2024-12-19 10:10:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|28
1734603040000|2024-12-19 10:10:40|||||||||40
1734603050000|2024-12-19 10:10:50|||||||||1
1734603060000|2024-12-19 10:11:00|||||||||6
1734603070000|2024-12-19 10:11:10|||||||||7
1734603080000|2024-12-19 10:11:20|144.27||144.27||144.27||144.27||28
1734603090000|2024-12-19 10:11:30|144.22|144.19|144.22|144.14|144.27|144.19|144.22|144.14|20
1734603100000|2024-12-19 10:11:40|144.27||144.27||144.27||144.27||24
1734603110000|2024-12-19 10:11:50|144.22|144.09|144.22|144.09|144.27|144.09|144.22|144.09|141
1734603120000|2024-12-19 10:12:00|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|3
1734603130000|2024-12-19 10:12:10|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|418
1734603140000|2024-12-19 10:12:20|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|19
1734603150000|2024-12-19 10:12:30|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1
1734603160000|2024-12-19 10:12:40|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|42
1734603170000|2024-12-19 10:12:50|||||||||8
1734603180000|2024-12-19 10:13:00|144.32||144.27||144.32||144.27||30
1734603200000|2024-12-19 10:13:20|||||||||1
1734603210000|2024-12-19 10:13:30|||||||||8
1734603230000|2024-12-19 10:13:50|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|92
1734603240000|2024-12-19 10:14:00|||||||||7
1734603250000|2024-12-19 10:14:10|||||||||5
1734603260000|2024-12-19 10:14:20|||||||||41
1734603270000|2024-12-19 10:14:30|||||||||5
1734603280000|2024-12-19 10:14:40|||||||||8
1734603290000|2024-12-19 10:14:50|||||||||1
1734603300000|2024-12-19 10:15:00||144.14||144.19||144.19||144.14|40
1734603310000|2024-12-19 10:15:10|||||||||5
1734603320000|2024-12-19 10:15:20|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|82
1734603340000|2024-12-19 10:15:40|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|245
1734603350000|2024-12-19 10:15:50|144.42|144.34|144.42|144.29|144.42|144.34|144.37|144.29|28
1734603360000|2024-12-19 10:16:00|144.37|144.24|144.37|144.29|144.42|144.29|144.37|144.24|41
1734603370000|2024-12-19 10:16:10|144.42||144.37||144.42||144.37||7
1734603380000|2024-12-19 10:16:20|||||||||5
1734603390000|2024-12-19 10:16:30|||||||||10
1734603400000|2024-12-19 10:16:40|||||||||1
1734603410000|2024-12-19 10:16:50|||||||||23
1734603420000|2024-12-19 10:17:00|||||||||25
1734603430000|2024-12-19 10:17:10|||||||||9
1734603440000|2024-12-19 10:17:20||144.24||144.24||144.24||144.24|26
1734603450000|2024-12-19 10:17:30|144.32||144.32||144.32||144.32||58
1734603460000|2024-12-19 10:17:40|||||||||952
1734603470000|2024-12-19 10:17:50|||||||||27
1734603480000|2024-12-19 10:18:00|||||||||122
1734603490000|2024-12-19 10:18:10|||||||||5
1734603500000|2024-12-19 10:18:20|||||||||62
1734603510000|2024-12-19 10:18:30|||||||||5
1734603520000|2024-12-19 10:18:40|||||||||6
1734603530000|2024-12-19 10:18:50|||||||||5
1734603550000|2024-12-19 10:19:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|56
1734603560000|2024-12-19 10:19:20|144.32||144.27||144.32||144.27||66
1734603580000|2024-12-19 10:19:40|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|32
1734603590000|2024-12-19 10:19:50|144.37||144.37||144.37||144.37||7
1734603600000|2024-12-19 10:20:00||144.29||144.29||144.29||144.29|4
1734603610000|2024-12-19 10:20:10||144.24||144.24||144.24||144.24|33
1734603620000|2024-12-19 10:20:20|144.32||144.32||144.32||144.32||1
1734603630000|2024-12-19 10:20:30|||||||||24
1734603640000|2024-12-19 10:20:40|||||||||5
1734603660000|2024-12-19 10:21:00|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|68
1734603690000|2024-12-19 10:21:30|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|146
1734603700000|2024-12-19 10:21:40|||||||||23
1734603710000|2024-12-19 10:21:50||144.09||144.14||144.14||144.09|147
1734603720000|2024-12-19 10:22:00||144.09||144.14||144.14||144.09|19
1734603730000|2024-12-19 10:22:10||144.09||144.09||144.14||144.09|1
1734603740000|2024-12-19 10:22:20||144.14||144.14||144.14||144.09|9
1734603750000|2024-12-19 10:22:30|144.17|144.09|144.22|144.09|144.22|144.14|144.17|144.09|6
1734603760000|2024-12-19 10:22:40|144.17||144.17||144.17||144.17||52
1734603770000|2024-12-19 10:22:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|158
1734603780000|2024-12-19 10:23:00|||||||||1265
1734603790000|2024-12-19 10:23:10|||||||||240
1734603800000|2024-12-19 10:23:20|||||||||1
1734603820000|2024-12-19 10:23:40|||||||||202
1734603830000|2024-12-19 10:23:50|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|58
1734603840000|2024-12-19 10:24:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|12
1734603850000|2024-12-19 10:24:10|144.22||144.17||144.22||144.17||5
1734603860000|2024-12-19 10:24:20|144.22||144.22||144.22||144.17||32
1734603870000|2024-12-19 10:24:30|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.14|1
1734603880000|2024-12-19 10:24:40|144.27||144.27||144.27||144.27||10
1734603890000|2024-12-19 10:24:50|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|2
1734603900000|2024-12-19 10:25:00|144.22||144.22||144.27||144.22||381
1734603910000|2024-12-19 10:25:10|||||||||5
1734603920000|2024-12-19 10:25:20|||||||||7
1734603930000|2024-12-19 10:25:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|58
1734603940000|2024-12-19 10:25:40|144.17||144.17||144.22||144.17||6
1734603950000|2024-12-19 10:25:50|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|5
1734603960000|2024-12-19 10:26:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|55
1734603970000|2024-12-19 10:26:10|144.22||144.17||144.22||144.17||0
1734603980000|2024-12-19 10:26:20|144.22||144.17||144.22||144.17||2
1734603990000|2024-12-19 10:26:30|||||||||5
1734604000000|2024-12-19 10:26:40|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|17
1734604010000|2024-12-19 10:26:50|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|4
1734604020000|2024-12-19 10:27:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|66
1734604030000|2024-12-19 10:27:10|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|16
1734604040000|2024-12-19 10:27:20|144.22|144.04|144.22|144.14|144.22|144.14|144.22|144.04|48
1734604050000|2024-12-19 10:27:30|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|1
1734604060000|2024-12-19 10:27:40|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.09|2
1734604070000|2024-12-19 10:27:50|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|0
1734604080000|2024-12-19 10:28:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|9
1734604090000|2024-12-19 10:28:10|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|16
1734604100000|2024-12-19 10:28:20|||||||||17
1734604110000|2024-12-19 10:28:30|144.22||144.17||144.22||144.17||5
1734604120000|2024-12-19 10:28:40|144.22||144.17||144.22||144.17||3
1734604130000|2024-12-19 10:28:50|||||||||1
1734604140000|2024-12-19 10:29:00|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|20
1734604150000|2024-12-19 10:29:10|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|54
1734604160000|2024-12-19 10:29:20|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|6
1734604170000|2024-12-19 10:29:30|144.12||144.07||144.12||144.07||4
1734604180000|2024-12-19 10:29:40|144.12||144.07||144.12||144.07||5
1734604190000|2024-12-19 10:29:50|||||||||1
1734604200000|2024-12-19 10:30:00|||||||||22
1734604210000|2024-12-19 10:30:10|||||||||1
1734604220000|2024-12-19 10:30:20|||||||||1
1734604240000|2024-12-19 10:30:40|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|29
1734604250000|2024-12-19 10:30:50|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|76
1734604260000|2024-12-19 10:31:00|||||||||9
1734604270000|2024-12-19 10:31:10|||||||||15
1734604290000|2024-12-19 10:31:30|||||||||1
1734604300000|2024-12-19 10:31:40|||||||||16
1734604310000|2024-12-19 10:31:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|61
1734604320000|2024-12-19 10:32:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|0
1734604330000|2024-12-19 10:32:10|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|6
1734604340000|2024-12-19 10:32:20|144.12|143.99|144.12|143.99|144.12|143.99|144.12|143.94|13
1734604350000|2024-12-19 10:32:30||144.04||143.99||144.04||143.99|22
1734604360000|2024-12-19 10:32:40||144.04||144.04||144.04||143.99|1
1734604370000|2024-12-19 10:32:50|||||||||1
1734604380000|2024-12-19 10:33:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|7800
1734604400000|2024-12-19 10:33:20|||||||||1
1734604410000|2024-12-19 10:33:30|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|21
1734604430000|2024-12-19 10:33:50|||||||||1
1734604440000|2024-12-19 10:34:00||143.94||143.99||143.99||143.94|25
1734604450000|2024-12-19 10:34:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|47
1734604460000|2024-12-19 10:34:20|||||||||2
1734604470000|2024-12-19 10:34:30|||||||||2
1734604480000|2024-12-19 10:34:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|10
1734604490000|2024-12-19 10:34:50|||||||||5
1734604500000|2024-12-19 10:35:00|||||||||16
1734604510000|2024-12-19 10:35:10|143.92|143.84|144.02|143.89|144.02|143.89|143.92|143.84|251
1734604520000|2024-12-19 10:35:20|||||||||4
1734604530000|2024-12-19 10:35:30|143.97||143.97||143.97||143.97||1
1734604540000|2024-12-19 10:35:40|||||||||1
1734604550000|2024-12-19 10:35:50|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|65
1734604560000|2024-12-19 10:36:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|43
1734604580000|2024-12-19 10:36:20|||||||||1
1734604590000|2024-12-19 10:36:30|143.92|143.84|143.97|143.84|143.97|143.89|143.92|143.84|5
1734604600000|2024-12-19 10:36:40||143.89||143.84||143.89||143.84|15
1734604610000|2024-12-19 10:36:50|143.92||143.92||143.92||143.92||1
1734604620000|2024-12-19 10:37:00|||||||||10
1734604630000|2024-12-19 10:37:10|||||||||49
1734604640000|2024-12-19 10:37:20|143.87|143.79|143.92|143.79|143.92|143.79|143.87|143.79|5
1734604650000|2024-12-19 10:37:30|143.87||143.87||143.87||143.87||28
1734604660000|2024-12-19 10:37:40|||||||||1
1734604670000|2024-12-19 10:37:50|||||||||6
1734604680000|2024-12-19 10:38:00|||||||||2
1734604690000|2024-12-19 10:38:10|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|22
1734604700000|2024-12-19 10:38:20|143.87||143.87||143.87||143.87||18
1734604710000|2024-12-19 10:38:30|143.82||143.82||143.87||143.82||0
1734604720000|2024-12-19 10:38:40|||||||||2
1734604740000|2024-12-19 10:39:00|143.87|143.69|143.82|143.74|143.87|143.74|143.77|143.69|46
1734604750000|2024-12-19 10:39:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|5
1734604760000|2024-12-19 10:39:20|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|1
1734604770000|2024-12-19 10:39:30||143.69||143.74||143.74||143.69|0
1734604780000|2024-12-19 10:39:40|||||||||1
1734604790000|2024-12-19 10:39:50|||||||||16
1734604800000|2024-12-19 10:40:00||143.69||143.69||143.74||143.69|24
1734604810000|2024-12-19 10:40:10||143.74||143.74||143.74||143.74|16
1734604820000|2024-12-19 10:40:20|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|9
1734604830000|2024-12-19 10:40:30|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|25
1734604840000|2024-12-19 10:40:40|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|1
1734604850000|2024-12-19 10:40:50||143.79||143.79||143.84||143.79|1
1734604860000|2024-12-19 10:41:00|143.87|143.84|143.87|143.79|143.92|143.84|143.87|143.79|1
1734604870000|2024-12-19 10:41:10|143.92||143.87||143.92||143.87||4
1734604880000|2024-12-19 10:41:20|143.92||143.87||143.92||143.87||1
1734604890000|2024-12-19 10:41:30|143.92||143.87||143.92||143.87||0
1734604900000|2024-12-19 10:41:40|||||||||1
1734604910000|2024-12-19 10:41:50|||||||||1
1734604920000|2024-12-19 10:42:00|143.92||143.92||143.92||143.87||0
1734604930000|2024-12-19 10:42:10||143.84||143.84||143.84||143.79|11
1734604940000|2024-12-19 10:42:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|143
1734604950000|2024-12-19 10:42:30|||||||||3612
1734604970000|2024-12-19 10:42:50|||||||||8
1734604980000|2024-12-19 10:43:00|||||||||1
1734604990000|2024-12-19 10:43:10|144.02||143.97||144.02||143.97||8
1734605000000|2024-12-19 10:43:20|144.02||144.02||144.02||144.02||1
1734605010000|2024-12-19 10:43:30|143.97||144.02||144.02||143.97||7
1734605020000|2024-12-19 10:43:40|143.97|143.84|143.97|143.84|143.97|143.84|143.97|143.84|0
1734605030000|2024-12-19 10:43:50|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|4012
1734605040000|2024-12-19 10:44:00|||||||||2
1734605050000|2024-12-19 10:44:10|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.84|8
1734605060000|2024-12-19 10:44:20||143.84||143.89||143.89||143.84|0
1734605070000|2024-12-19 10:44:30||143.84||143.89||143.89||143.84|135
1734605080000|2024-12-19 10:44:40|144.02||143.97||144.02||143.97||14
1734605090000|2024-12-19 10:44:50|||||||||5
1734605110000|2024-12-19 10:45:10||143.84||143.89||143.89||143.84|2
1734605120000|2024-12-19 10:45:20|||||||||3
1734605130000|2024-12-19 10:45:30||143.84||143.84||143.89||143.84|10
1734605140000|2024-12-19 10:45:40||143.89||143.84||143.89||143.84|5
1734605150000|2024-12-19 10:45:50||143.89||143.89||143.89||143.84|3
1734605170000|2024-12-19 10:46:10|||||||||1
1734605180000|2024-12-19 10:46:20|144.02||144.02||144.02||143.97||18
1734605200000|2024-12-19 10:46:40|143.97|143.84|143.97|143.89|143.97|143.89|143.97|143.84|1
1734605210000|2024-12-19 10:46:50|||||||||1
1734605220000|2024-12-19 10:47:00|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|0
1734605240000|2024-12-19 10:47:20|||||||||1
1734605250000|2024-12-19 10:47:30|||||||||1
1734605270000|2024-12-19 10:47:50|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|86
1734605290000|2024-12-19 10:48:10|||||||||15
1734605300000|2024-12-19 10:48:20|||||||||1
1734605320000|2024-12-19 10:48:40|||||||||5
1734605330000|2024-12-19 10:48:50|||||||||6
1734605350000|2024-12-19 10:49:10|143.92||143.87||143.92||143.87||29
1734605360000|2024-12-19 10:49:20|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|11
1734605370000|2024-12-19 10:49:30||143.84||143.79||143.84||143.79|1
1734605390000|2024-12-19 10:49:50||143.84||143.79||143.84||143.79|2
1734605400000|2024-12-19 10:50:00|143.87||143.87||143.92||143.87||1
1734605430000|2024-12-19 10:50:30|||||||||2
1734605440000|2024-12-19 10:50:40|143.92||143.87||143.92||143.87||0
1734605450000|2024-12-19 10:50:50|||||||||45
1734605460000|2024-12-19 10:51:00||143.74||143.74||143.74||143.74|9
1734605470000|2024-12-19 10:51:10|143.82|143.69|143.82|143.74|143.82|143.74|143.82|143.69|1
1734605480000|2024-12-19 10:51:20||143.69||143.74||143.74||143.69|8
1734605500000|2024-12-19 10:51:40|||||||||6
1734605510000|2024-12-19 10:51:50|143.87||143.82||143.87||143.82||57
1734605520000|2024-12-19 10:52:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|0
1734605530000|2024-12-19 10:52:10|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|41
1734605540000|2024-12-19 10:52:20|143.77|143.69|143.77|143.69|143.82|143.69|143.77|143.69|12
1734605560000|2024-12-19 10:52:40|||||||||1
1734605570000|2024-12-19 10:52:50||143.64||143.69||143.69||143.64|1
1734605580000|2024-12-19 10:53:00|||||||||1
1734605590000|2024-12-19 10:53:10||143.64||143.69||143.69||143.64|0
1734605600000|2024-12-19 10:53:20|||||||||2
1734605610000|2024-12-19 10:53:30|||||||||10
1734605620000|2024-12-19 10:53:40|143.82||143.77||143.82||143.77||0
1734605630000|2024-12-19 10:53:50|143.82||143.77||143.82||143.77||1
1734605640000|2024-12-19 10:54:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.74|7
1734605660000|2024-12-19 10:54:20||143.69||143.74||143.74||143.69|1
1734605680000|2024-12-19 10:54:40|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|27
1734605690000|2024-12-19 10:54:50|143.82|143.74|143.82|143.74|143.87|143.74|143.82|143.74|1
1734605700000|2024-12-19 10:55:00|143.87||143.82||143.87||143.82||0
1734605710000|2024-12-19 10:55:10|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|17
1734605720000|2024-12-19 10:55:20|143.87||143.82||143.87||143.82||1
1734605740000|2024-12-19 10:55:40|143.87||143.87||143.87||143.87||0
1734605750000|2024-12-19 10:55:50|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|3
1734605760000|2024-12-19 10:56:00|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|1
1734605770000|2024-12-19 10:56:10|143.92|143.79|143.92|143.79|143.92|143.79|143.87|143.79|0
1734605780000|2024-12-19 10:56:20|143.87||143.87||143.92||143.87||0
1734605790000|2024-12-19 10:56:30|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.84|33
1734605810000|2024-12-19 10:56:50|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|61
1734605820000|2024-12-19 10:57:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|55
1734605830000|2024-12-19 10:57:10|||||||||7
1734605850000|2024-12-19 10:57:30|||||||||5
1734605870000|2024-12-19 10:57:50|143.92|143.74|143.87|143.79|143.92|143.79|143.87|143.74|2
1734605880000|2024-12-19 10:58:00|143.92|143.74|143.82|143.74|143.92|143.74|143.82|143.74|17
1734605890000|2024-12-19 10:58:10|||||||||4
1734605920000|2024-12-19 10:58:40|||||||||1
1734605930000|2024-12-19 10:58:50|||||||||67
1734605940000|2024-12-19 10:59:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|17
1734605950000|2024-12-19 10:59:10||143.69||143.74||143.74||143.69|1
1734605960000|2024-12-19 10:59:20|143.87||143.82||143.87||143.82||46
1734605980000|2024-12-19 10:59:40|||||||||1
1734605990000|2024-12-19 10:59:50|143.87||143.87||143.87||143.82||0
1734606000000|2024-12-19 11:00:00|143.82|143.79|143.82|143.74|143.87|143.79|143.82|143.74|15
1734606010000|2024-12-19 11:00:10|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|0
1734606020000|2024-12-19 11:00:20||143.74||143.74||143.79||143.74|6
1734606030000|2024-12-19 11:00:30||143.79||143.79||143.79||143.74|4
1734606040000|2024-12-19 11:00:40||143.74||143.79||143.79||143.74|0
1734606050000|2024-12-19 11:00:50|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|1
1734606060000|2024-12-19 11:01:00|143.87||143.82||143.87||143.82||0
1734606070000|2024-12-19 11:01:10|143.87||143.87||143.87||143.82||0
1734606080000|2024-12-19 11:01:20||143.79||143.79||143.79||143.79|2
1734606090000|2024-12-19 11:01:30|143.92|143.74|143.92|143.84|143.92|143.84|143.92|143.74|243
1734606110000|2024-12-19 11:01:50|||||||||1
1734606140000|2024-12-19 11:02:20|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|29
1734606150000|2024-12-19 11:02:30|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.89|47
1734606180000|2024-12-19 11:03:00||143.89||143.94||143.94||143.89|37
1734606190000|2024-12-19 11:03:10||143.89||143.94||143.94||143.89|11
1734606200000|2024-12-19 11:03:20|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|8
1734606210000|2024-12-19 11:03:30|144.02||143.97||144.02||143.97||1
1734606230000|2024-12-19 11:03:50||143.84||143.89||143.89||143.84|7
1734606240000|2024-12-19 11:04:00|||||||||1
1734606270000|2024-12-19 11:04:30|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|4
1734606280000|2024-12-19 11:04:40|144.02||143.97||144.02||143.97||0
1734606290000|2024-12-19 11:04:50|144.02||143.97||144.02||143.97||0
1734606310000|2024-12-19 11:05:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|105
1734606320000|2024-12-19 11:05:20|||||||||4
1734606330000|2024-12-19 11:05:30|144.07||144.02||144.07||144.02||24
1734606340000|2024-12-19 11:05:40|144.07||144.02||144.07||144.02||1
1734606350000|2024-12-19 11:05:50|144.07||144.02||144.07||144.02||1
1734606360000|2024-12-19 11:06:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|8
1734606370000|2024-12-19 11:06:10|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|61
1734606380000|2024-12-19 11:06:20|||||||||4
1734606400000|2024-12-19 11:06:40|||||||||1
1734606410000|2024-12-19 11:06:50|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1734606420000|2024-12-19 11:07:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.04|390
1734606430000|2024-12-19 11:07:10|144.12|144.04|144.12|144.04|144.12|144.09|144.12|144.04|13
1734606440000|2024-12-19 11:07:20|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|13
1734606450000|2024-12-19 11:07:30||144.09||144.04||144.09||144.04|0
1734606470000|2024-12-19 11:07:50|144.12||144.17||144.17||144.12||1
1734606480000|2024-12-19 11:08:00|144.12||144.12||144.17||144.12||16
1734606500000|2024-12-19 11:08:20|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|26
1734606510000|2024-12-19 11:08:30||143.99||143.99||143.99||143.99|43
1734606520000|2024-12-19 11:08:40|144.07|144.04|144.12|143.99|144.12|144.04|144.07|143.99|26
1734606530000|2024-12-19 11:08:50||144.04||143.99||144.04||143.99|4
1734606540000|2024-12-19 11:09:00|144.07||144.07||144.12||144.07||6
1734606550000|2024-12-19 11:09:10|144.02|143.94|144.02|143.94|144.07|143.94|144.02|143.94|87
1734606560000|2024-12-19 11:09:20|144.07||144.07||144.07||144.02||20
1734606570000|2024-12-19 11:09:30|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|2
1734606600000|2024-12-19 11:10:00|144.12||144.12||144.12||144.07||17
1734606610000|2024-12-19 11:10:10|144.07||144.12||144.12||144.07||0
1734606620000|2024-12-19 11:10:20|144.07||144.07||144.07||144.07||0
1734606630000|2024-12-19 11:10:30||143.94||143.99||143.99||143.94|1
1734606640000|2024-12-19 11:10:40||143.94||143.99||143.99||143.94|1
1734606650000|2024-12-19 11:10:50|144.12||144.07||144.12||144.07||1
1734606670000|2024-12-19 11:11:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|25
1734606680000|2024-12-19 11:11:20|144.12||144.12||144.12||144.07||0
1734606690000|2024-12-19 11:11:30||144.04||143.99||144.04||143.99|0
1734606700000|2024-12-19 11:11:40||144.04||144.04||144.04||143.99|1
1734606710000|2024-12-19 11:11:50||143.99||144.04||144.04||143.99|0
1734606720000|2024-12-19 11:12:00|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|8
1734606730000|2024-12-19 11:12:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|5
1734606750000|2024-12-19 11:12:30||143.99||144.04||144.04||143.99|0
1734606770000|2024-12-19 11:12:50||143.99||144.04||144.04||143.99|1
1734606780000|2024-12-19 11:13:00||143.99||144.04||144.04||143.99|0
1734606790000|2024-12-19 11:13:10||143.99||144.04||144.04||143.99|0
1734606800000|2024-12-19 11:13:20|||||||||1
1734606830000|2024-12-19 11:13:50|||||||||7
1734606850000|2024-12-19 11:14:10|||||||||1
1734606860000|2024-12-19 11:14:20|||||||||1
1734606880000|2024-12-19 11:14:40||143.99||143.99||144.04||143.99|1
1734606890000|2024-12-19 11:14:50|144.07||144.07||144.07||144.07||1
1734606900000|2024-12-19 11:15:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|141
1734606910000|2024-12-19 11:15:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|24
1734606930000|2024-12-19 11:15:30|||||||||1
1734606950000|2024-12-19 11:15:50|144.12||144.12||144.12||144.07||52
1734606960000|2024-12-19 11:16:00|144.07||144.12||144.12||144.07||1
1734606970000|2024-12-19 11:16:10|144.07||144.07||144.12||144.07||0
1734606980000|2024-12-19 11:16:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1734606990000|2024-12-19 11:16:30|||||||||1
1734607020000|2024-12-19 11:17:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|0
1734607030000|2024-12-19 11:17:10|||||||||1
1734607060000|2024-12-19 11:17:40|144.12||144.07||144.12||144.07||59
1734607090000|2024-12-19 11:18:10|||||||||4
1734607100000|2024-12-19 11:18:20|||||||||4
1734607110000|2024-12-19 11:18:30|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1734607120000|2024-12-19 11:18:40|||||||||41
1734607140000|2024-12-19 11:19:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|94
1734607150000|2024-12-19 11:19:10|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1734607160000|2024-12-19 11:19:20|144.17||144.12||144.17||144.12||1
1734607170000|2024-12-19 11:19:30|144.17||144.17||144.17||144.12||9
1734607180000|2024-12-19 11:19:40||144.09||144.04||144.09||144.04|0
1734607190000|2024-12-19 11:19:50||144.09||144.09||144.09||144.04|1
1734607200000|2024-12-19 11:20:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|3
1734607210000|2024-12-19 11:20:10||144.04||144.09||144.09||144.04|2
1734607220000|2024-12-19 11:20:20||144.04||144.04||144.04||144.04|13
1734607230000|2024-12-19 11:20:30|144.12|143.99|144.12|143.99|144.12|144.04|144.12|143.99|0
1734607240000|2024-12-19 11:20:40|144.07||144.07||144.12||144.07||0
1734607250000|2024-12-19 11:20:50|144.02|143.94|144.02|143.94|144.02|143.99|144.02|143.94|26
1734607260000|2024-12-19 11:21:00|||||||||4
1734607270000|2024-12-19 11:21:10|||||||||1
1734607290000|2024-12-19 11:21:30|||||||||1
1734607300000|2024-12-19 11:21:40|144.07||144.02||144.07||144.02||7
1734607320000|2024-12-19 11:22:00|||||||||1
1734607330000|2024-12-19 11:22:10|144.07||144.07||144.07||144.02||0
1734607340000|2024-12-19 11:22:20|144.02||144.07||144.07||144.02||2889
1734607350000|2024-12-19 11:22:30||143.99||143.94||143.99||143.94|0
1734607360000|2024-12-19 11:22:40|144.02||144.02||144.07||144.02||1
1734607370000|2024-12-19 11:22:50|144.07|143.99|144.07|143.94|144.07|143.99|144.07|143.94|3
1734607380000|2024-12-19 11:23:00|144.02|143.99|144.07|143.94|144.07|143.99|144.02|143.94|1
1734607390000|2024-12-19 11:23:10|144.02||144.02||144.02||144.02||0
1734607400000|2024-12-19 11:23:20|144.07||144.07||144.07||144.07||4
1734607410000|2024-12-19 11:23:30|144.02||144.02||144.07||144.02||0
1734607420000|2024-12-19 11:23:40|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|26
1734607430000|2024-12-19 11:23:50|144.02||144.02||144.02||144.02||40
1734607440000|2024-12-19 11:24:00||143.94||143.89||143.94||143.89|29
1734607450000|2024-12-19 11:24:10||143.94||143.94||143.94||143.94|2
1734607470000|2024-12-19 11:24:30|||||||||1
1734607480000|2024-12-19 11:24:40|||||||||2
1734607490000|2024-12-19 11:24:50||143.89||143.94||143.94||143.89|0
1734607500000|2024-12-19 11:25:00|144.07||144.07||144.07||144.07||12
1734607510000|2024-12-19 11:25:10|144.02||144.02||144.02||144.02||4
1734607520000|2024-12-19 11:25:20|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|43
1734607530000|2024-12-19 11:25:30||143.94||143.94||143.99||143.94|0
1734607540000|2024-12-19 11:25:40||143.99||143.99||143.99||143.99|2
1734607550000|2024-12-19 11:25:50|||||||||25
1734607560000|2024-12-19 11:26:00|||||||||15
1734607570000|2024-12-19 11:26:10|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|36
1734607580000|2024-12-19 11:26:20|||||||||2
1734607590000|2024-12-19 11:26:30|144.02|143.94|144.07|143.94|144.07|143.94|144.02|143.94|2
1734607600000|2024-12-19 11:26:40|144.02|143.99|144.07|143.99|144.07|143.99|144.02|143.99|0
1734607610000|2024-12-19 11:26:50|||||||||4
1734607620000|2024-12-19 11:27:00|||||||||1
1734607630000|2024-12-19 11:27:10|||||||||2
1734607640000|2024-12-19 11:27:20|||||||||2
1734607650000|2024-12-19 11:27:30|||||||||2
1734607660000|2024-12-19 11:27:40||143.94||143.99||143.99||143.94|0
1734607680000|2024-12-19 11:28:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|14
1734607690000|2024-12-19 11:28:10||143.99||144.04||144.04||143.99|2
1734607700000|2024-12-19 11:28:20||143.99||143.99||144.04||143.99|0
1734607710000|2024-12-19 11:28:30|144.07||144.07||144.12||144.07||9
1734607720000|2024-12-19 11:28:40|144.12||144.07||144.12||144.07||4
1734607730000|2024-12-19 11:28:50|144.12||144.12||144.12||144.07||0
1734607740000|2024-12-19 11:29:00|144.07||144.07||144.12||144.07||1
1734607760000|2024-12-19 11:29:20|||||||||1
1734607780000|2024-12-19 11:29:40|||||||||5
1734607800000|2024-12-19 11:30:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|11
1734607810000|2024-12-19 11:30:10|||||||||8
1734607830000|2024-12-19 11:30:30||143.99||144.04||144.04||143.99|1
1734607840000|2024-12-19 11:30:40|144.07|143.99|144.07|143.99|144.07|144.04|144.07|143.99|2
1734607850000|2024-12-19 11:30:50|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1734607860000|2024-12-19 11:31:00|144.07||144.02||144.07||144.02||0
1734607870000|2024-12-19 11:31:10|144.07||144.07||144.07||144.07||1
1734607880000|2024-12-19 11:31:20||143.99||143.99||143.99||143.94|3
1734607900000|2024-12-19 11:31:40|144.12||144.07||144.12||144.07||2
1734607910000|2024-12-19 11:31:50|144.12||144.07||144.12||144.07||1
1734607920000|2024-12-19 11:32:00|144.12||144.12||144.12||144.12||0
1734607930000|2024-12-19 11:32:10|144.07||144.07||144.07||144.07||0
1734607940000|2024-12-19 11:32:20|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|11
1734607950000|2024-12-19 11:32:30||144.04||144.04||144.04||143.99|16
1734607960000|2024-12-19 11:32:40||143.99||143.99||144.04||143.99|3
1734607970000|2024-12-19 11:32:50||144.04||144.04||144.04||144.04|511
1734607980000|2024-12-19 11:33:00|||||||||2
1734608010000|2024-12-19 11:33:30|||||||||2
1734608020000|2024-12-19 11:33:40|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|25
1734608040000|2024-12-19 11:34:00|||||||||9
1734608050000|2024-12-19 11:34:10|||||||||10
1734608060000|2024-12-19 11:34:20|||||||||4
1734608080000|2024-12-19 11:34:40|||||||||1
1734608090000|2024-12-19 11:34:50|||||||||1
1734608110000|2024-12-19 11:35:10|||||||||2
1734608120000|2024-12-19 11:35:20|||||||||25
1734608140000|2024-12-19 11:35:40|144.22|144.04|144.22|144.09|144.22|144.09|144.22|144.04|26
1734608150000|2024-12-19 11:35:50|144.17||144.17||144.22||144.17||0
1734608160000|2024-12-19 11:36:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|2
1734608170000|2024-12-19 11:36:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|15
1734608180000|2024-12-19 11:36:20|||||||||3
1734608190000|2024-12-19 11:36:30|||||||||1
1734608210000|2024-12-19 11:36:50|||||||||1
1734608220000|2024-12-19 11:37:00|144.32||144.27||144.32||144.27||0
1734608230000|2024-12-19 11:37:10|144.32||144.27||144.32||144.27||1
1734608240000|2024-12-19 11:37:20|144.32||144.27||144.32||144.27||1
1734608250000|2024-12-19 11:37:30|144.32||144.27||144.32||144.27||0
1734608260000|2024-12-19 11:37:40|144.32||144.27||144.32||144.27||1
1734608280000|2024-12-19 11:38:00|144.32||144.32||144.32||144.32||2
1734608290000|2024-12-19 11:38:10|144.27||144.27||144.27||144.27||0
1734608300000|2024-12-19 11:38:20|144.32||144.27||144.32||144.27||1
1734608310000|2024-12-19 11:38:30|||||||||5
1734608320000|2024-12-19 11:38:40||144.14||144.19||144.19||144.14|1
1734608330000|2024-12-19 11:38:50||144.14||144.19||144.19||144.14|0
1734608340000|2024-12-19 11:39:00|||||||||2
1734608350000|2024-12-19 11:39:10||144.14||144.19||144.19||144.14|0
1734608370000|2024-12-19 11:39:30|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|30
1734608380000|2024-12-19 11:39:40|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.24|54
1734608390000|2024-12-19 11:39:50||144.19||144.24||144.24||144.19|1
1734608400000|2024-12-19 11:40:00||144.19||144.19||144.24||144.19|0
1734608410000|2024-12-19 11:40:10|144.27||144.27||144.32||144.27||1
1734608420000|2024-12-19 11:40:20|||||||||1
1734608430000|2024-12-19 11:40:30|144.32||144.32||144.32||144.27||2
1734608440000|2024-12-19 11:40:40||144.24||144.19||144.24||144.19|6
1734608450000|2024-12-19 11:40:50||144.24||144.24||144.24||144.24|270
1734608460000|2024-12-19 11:41:00|||||||||1
1734608470000|2024-12-19 11:41:10|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|6
1734608480000|2024-12-19 11:41:20|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|19
1734608490000|2024-12-19 11:41:30||144.19||144.24||144.24||144.19|11
1734608500000|2024-12-19 11:41:40|||||||||1
1734608510000|2024-12-19 11:41:50|||||||||2
1734608530000|2024-12-19 11:42:10|||||||||1
1734608540000|2024-12-19 11:42:20||144.19||144.24||144.24||144.19|2
1734608570000|2024-12-19 11:42:50|||||||||7
1734608590000|2024-12-19 11:43:10|||||||||1
1734608600000|2024-12-19 11:43:20|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.29|43
1734608640000|2024-12-19 11:44:00|||||||||2
1734608650000|2024-12-19 11:44:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|12
1734608660000|2024-12-19 11:44:20|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|0
1734608670000|2024-12-19 11:44:30|||||||||5
1734608680000|2024-12-19 11:44:40|||||||||2
1734608690000|2024-12-19 11:44:50||144.24||144.29||144.29||144.24|2
1734608700000|2024-12-19 11:45:00|||||||||1
1734608710000|2024-12-19 11:45:10|||||||||5
1734608720000|2024-12-19 11:45:20|144.42|144.24|144.42|144.34|144.42|144.34|144.42|144.24|2
1734608740000|2024-12-19 11:45:40|||||||||2
1734608750000|2024-12-19 11:45:50|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|6
1734608760000|2024-12-19 11:46:00||144.34||144.39||144.39||144.34|0
1734608770000|2024-12-19 11:46:10|||||||||1
1734608790000|2024-12-19 11:46:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1734608800000|2024-12-19 11:46:40|||||||||4
1734608820000|2024-12-19 11:47:00||144.39||144.39||144.39||144.39|3
1734608830000|2024-12-19 11:47:10|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|51
1734608840000|2024-12-19 11:47:20|||||||||4
1734608850000|2024-12-19 11:47:30|||||||||521
1734608860000|2024-12-19 11:47:40|||||||||1
1734608870000|2024-12-19 11:47:50|||||||||119
1734608880000|2024-12-19 11:48:00|||||||||161
1734608890000|2024-12-19 11:48:10|||||||||1
1734608900000|2024-12-19 11:48:20|||||||||1
1734608920000|2024-12-19 11:48:40|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|1637
1734608930000|2024-12-19 11:48:50|144.47||144.47||144.47||144.47||2
1734608940000|2024-12-19 11:49:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|42
1734608960000|2024-12-19 11:49:20||144.39||144.39||144.44||144.39|4
1734608970000|2024-12-19 11:49:30||144.44||144.44||144.44||144.39|2
1734609000000|2024-12-19 11:50:00|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|10
1734609010000|2024-12-19 11:50:10|||||||||82
1734609020000|2024-12-19 11:50:20|144.52||144.47||144.52||144.47||3
1734609030000|2024-12-19 11:50:30|144.52||144.52||144.52||144.47||1
1734609040000|2024-12-19 11:50:40|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|46
1734609060000|2024-12-19 11:51:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.44|3
1734609070000|2024-12-19 11:51:10|||||||||1
1734609080000|2024-12-19 11:51:20|||||||||5
1734609090000|2024-12-19 11:51:30||144.39||144.44||144.44||144.39|3
1734609100000|2024-12-19 11:51:40|||||||||1
1734609110000|2024-12-19 11:51:50|||||||||1
1734609130000|2024-12-19 11:52:10|||||||||1
1734609150000|2024-12-19 11:52:30|||||||||1
1734609160000|2024-12-19 11:52:40|||||||||1
1734609170000|2024-12-19 11:52:50|||||||||1
1734609180000|2024-12-19 11:53:00|||||||||42
1734609190000|2024-12-19 11:53:10|||||||||1
1734609200000|2024-12-19 11:53:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|41
1734609210000|2024-12-19 11:53:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|3
1734609220000|2024-12-19 11:53:40|||||||||1
1734609230000|2024-12-19 11:53:50|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1734609240000|2024-12-19 11:54:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1734609250000|2024-12-19 11:54:10|||||||||1035
1734609260000|2024-12-19 11:54:20|||||||||1
1734609270000|2024-12-19 11:54:30|144.47|144.39|144.47|144.39|144.47|144.44|144.47|144.39|0
1734609280000|2024-12-19 11:54:40|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|8
1734609290000|2024-12-19 11:54:50||144.39||144.44||144.44||144.39|1
1734609300000|2024-12-19 11:55:00|||||||||1
1734609330000|2024-12-19 11:55:30||144.39||144.44||144.44||144.39|2
1734609360000|2024-12-19 11:56:00|||||||||2
1734609370000|2024-12-19 11:56:10|144.57||144.52||144.57||144.52||4
1734609390000|2024-12-19 11:56:30|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|17
1734609400000|2024-12-19 11:56:40|||||||||1
1734609430000|2024-12-19 11:57:10|||||||||5043
1734609440000|2024-12-19 11:57:20|||||||||46
1734609460000|2024-12-19 11:57:40|||||||||1
1734609470000|2024-12-19 11:57:50|||||||||2689
1734609480000|2024-12-19 11:58:00|144.52|144.44|144.57|144.44|144.57|144.49|144.52|144.44|44
1734609490000|2024-12-19 11:58:10|||||||||1
1734609500000|2024-12-19 11:58:20||144.49||144.44||144.49||144.44|3
1734609510000|2024-12-19 11:58:30||144.49||144.44||144.49||144.44|3
1734609520000|2024-12-19 11:58:40|144.52||144.52||144.52||144.52||2
1734609530000|2024-12-19 11:58:50|||||||||1
1734609540000|2024-12-19 11:59:00|144.57||144.57||144.57||144.52||2
1734609550000|2024-12-19 11:59:10|144.52|144.49|144.52|144.44|144.52|144.49|144.52|144.44|0
1734609560000|2024-12-19 11:59:20|144.57|144.49|144.57|144.49|144.57|144.49|144.57|144.49|1
1734609570000|2024-12-19 11:59:30|||||||||12
1734609580000|2024-12-19 11:59:40||144.44||144.49||144.49||144.44|1
1734609590000|2024-12-19 11:59:50||144.44||144.44||144.44||144.44|1
1734609600000|2024-12-19 12:00:00||144.49||144.44||144.49||144.44|26
1734609620000|2024-12-19 12:00:20|144.62|144.49|144.62|144.54|144.62|144.54|144.62|144.49|77
1734609630000|2024-12-19 12:00:30|144.67||144.67||144.67||144.62||12
1734609640000|2024-12-19 12:00:40|144.62||144.67||144.67||144.62||16
1734609650000|2024-12-19 12:00:50|144.62||144.62||144.67||144.62||3
1734609660000|2024-12-19 12:01:00|144.67||144.67||144.67||144.67||2
1734609670000|2024-12-19 12:01:10|144.62|144.59|144.67|144.54|144.67|144.59|144.62|144.54|46
1734609680000|2024-12-19 12:01:20||144.59||144.59||144.59||144.59|0
1734609690000|2024-12-19 12:01:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|2
1734609710000|2024-12-19 12:01:50|144.67||144.67||144.67||144.67||0
1734609720000|2024-12-19 12:02:00||144.59||144.59||144.59||144.59|4
1734609730000|2024-12-19 12:02:10|||||||||2
1734609740000|2024-12-19 12:02:20|144.62|144.49|144.57|144.49|144.62|144.49|144.57|144.49|13
1734609760000|2024-12-19 12:02:40|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|28
1734609770000|2024-12-19 12:02:50|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|14
1734609780000|2024-12-19 12:03:00|144.57|144.54|144.57|144.49|144.62|144.54|144.57|144.49|0
1734609790000|2024-12-19 12:03:10|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|3
1734609800000|2024-12-19 12:03:20|144.62|144.54|144.62|144.49|144.62|144.54|144.62|144.49|1
1734609820000|2024-12-19 12:03:40|||||||||1
1734609830000|2024-12-19 12:03:50|||||||||1
1734609840000|2024-12-19 12:04:00|144.57||144.62||144.62||144.57||0
1734609850000|2024-12-19 12:04:10||144.54||144.54||144.54||144.54|0
1734609860000|2024-12-19 12:04:20|144.57|144.49|144.62|144.49|144.62|144.49|144.57|144.49|11
1734609870000|2024-12-19 12:04:30|144.57||144.62||144.62||144.57||2
1734609880000|2024-12-19 12:04:40|144.57||144.57||144.57||144.57||0
1734609890000|2024-12-19 12:04:50|||||||||1
1734609900000|2024-12-19 12:05:00|||||||||17
1734609910000|2024-12-19 12:05:10|||||||||1
1734609920000|2024-12-19 12:05:20||144.44||144.49||144.49||144.44|62
1734609940000|2024-12-19 12:05:40|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|16
1734609960000|2024-12-19 12:06:00|||||||||1
1734609970000|2024-12-19 12:06:10|144.67||144.67||144.67||144.67||1
1734609980000|2024-12-19 12:06:20||144.59||144.59||144.59||144.59|1
1734609990000|2024-12-19 12:06:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|40
1734610020000|2024-12-19 12:07:00|||||||||7
1734610050000|2024-12-19 12:07:30|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|210
1734610060000|2024-12-19 12:07:40|||||||||88
1734610070000|2024-12-19 12:07:50|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|15
1734610090000|2024-12-19 12:08:10|||||||||2
1734610120000|2024-12-19 12:08:40|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|124
1734610130000|2024-12-19 12:08:50|||||||||10
1734610140000|2024-12-19 12:09:00||144.64||144.69||144.69||144.64|57
1734610150000|2024-12-19 12:09:10|||||||||70
1734610160000|2024-12-19 12:09:20|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|12
1734610170000|2024-12-19 12:09:30|||||||||10
1734610190000|2024-12-19 12:09:50|||||||||1
1734610200000|2024-12-19 12:10:00||144.59||144.64||144.64||144.59|65
1734610210000|2024-12-19 12:10:10|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|58
1734610220000|2024-12-19 12:10:20|||||||||44
1734610230000|2024-12-19 12:10:30|||||||||1
1734610250000|2024-12-19 12:10:50|||||||||5
1734610270000|2024-12-19 12:11:10|||||||||5
1734610290000|2024-12-19 12:11:30|||||||||1
1734610310000|2024-12-19 12:11:50|||||||||3
1734610320000|2024-12-19 12:12:00|||||||||1
1734610330000|2024-12-19 12:12:10|||||||||4
1734610340000|2024-12-19 12:12:20|||||||||5
1734610350000|2024-12-19 12:12:30|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|1
1734610360000|2024-12-19 12:12:40|||||||||4
1734610370000|2024-12-19 12:12:50|||||||||8
1734610380000|2024-12-19 12:13:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|32
1734610390000|2024-12-19 12:13:10|||||||||23
1734610420000|2024-12-19 12:13:40|||||||||49
1734610440000|2024-12-19 12:14:00|||||||||2
1734610450000|2024-12-19 12:14:10|||||||||2
1734610460000|2024-12-19 12:14:20|144.72|144.64|144.77|144.64|144.77|144.64|144.72|144.64|31
1734610470000|2024-12-19 12:14:30||144.69||144.69||144.69||144.69|0
1734610490000|2024-12-19 12:14:50|||||||||25
1734610520000|2024-12-19 12:15:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|22
1734610530000|2024-12-19 12:15:30||144.69||144.74||144.74||144.69|1
1734610550000|2024-12-19 12:15:50|||||||||1
1734610560000|2024-12-19 12:16:00|144.77|144.69|144.77|144.69|144.77|144.69|144.77|144.69|17
1734610590000|2024-12-19 12:16:30|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|28
1734610600000|2024-12-19 12:16:40|||||||||5
1734610610000|2024-12-19 12:16:50|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.74|41
1734610620000|2024-12-19 12:17:00||144.69||144.74||144.74||144.69|1
1734610630000|2024-12-19 12:17:10|||||||||1
1734610650000|2024-12-19 12:17:30|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|16
1734610660000|2024-12-19 12:17:40||144.74||144.79||144.79||144.74|15
1734610670000|2024-12-19 12:17:50|144.82|144.74|144.87|144.74|144.87|144.74|144.82|144.74|15
1734610680000|2024-12-19 12:18:00|144.82|144.79|144.82|144.74|144.87|144.79|144.82|144.74|0
1734610690000|2024-12-19 12:18:10|144.87||144.82||144.87||144.82||2
1734610700000|2024-12-19 12:18:20|144.87||144.82||144.87||144.82||0
1734610710000|2024-12-19 12:18:30|144.87||144.87||144.87||144.82||39
1734610720000|2024-12-19 12:18:40|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|12
1734610730000|2024-12-19 12:18:50||144.79||144.79||144.79||144.79|0
1734610740000|2024-12-19 12:19:00|||||||||9
1734610750000|2024-12-19 12:19:10|144.92||144.92||144.92||144.92||20
1734610760000|2024-12-19 12:19:20|144.87||144.87||144.92||144.87||131
1734610770000|2024-12-19 12:19:30|144.92||144.87||144.92||144.87||2
1734610780000|2024-12-19 12:19:40|||||||||1
1734610790000|2024-12-19 12:19:50|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|2381
1734610800000|2024-12-19 12:20:00|144.92||144.87||144.92||144.87||43
1734610810000|2024-12-19 12:20:10|144.92||144.87||144.92||144.87||0
1734610820000|2024-12-19 12:20:20|144.92||144.87||144.92||144.87||2
1734610830000|2024-12-19 12:20:30|144.92||144.87||144.92||144.87||106
1734610850000|2024-12-19 12:20:50|||||||||60
1734610860000|2024-12-19 12:21:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1734610880000|2024-12-19 12:21:20||144.79||144.84||144.84||144.79|22
1734610890000|2024-12-19 12:21:30||144.79||144.79||144.84||144.79|2
1734610900000|2024-12-19 12:21:40||144.84||144.84||144.84||144.84|0
1734610910000|2024-12-19 12:21:50|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|10
1734610920000|2024-12-19 12:22:00|||||||||60
1734610930000|2024-12-19 12:22:10|||||||||101
1734610950000|2024-12-19 12:22:30|||||||||1
1734610960000|2024-12-19 12:22:40|||||||||1
1734610990000|2024-12-19 12:23:10|144.87||144.87||144.87||144.87||9
1734611000000|2024-12-19 12:23:20|144.82||144.82||144.82||144.82||7
1734611010000|2024-12-19 12:23:30|144.87||144.82||144.87||144.82||0
1734611020000|2024-12-19 12:23:40|||||||||1
1734611030000|2024-12-19 12:23:50||144.69||144.74||144.74||144.69|2
1734611040000|2024-12-19 12:24:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|12
1734611050000|2024-12-19 12:24:10|||||||||60
1734611070000|2024-12-19 12:24:30|||||||||1
1734611090000|2024-12-19 12:24:50|||||||||1
1734611100000|2024-12-19 12:25:00|||||||||25
1734611110000|2024-12-19 12:25:10|||||||||1
1734611120000|2024-12-19 12:25:20|144.87||144.87||144.87||144.82||5
1734611130000|2024-12-19 12:25:30|144.82||144.82||144.87||144.82||0
1734611140000|2024-12-19 12:25:40|144.87||144.82||144.87||144.82||0
1734611150000|2024-12-19 12:25:50|144.87||144.82||144.87||144.82||2
1734611160000|2024-12-19 12:26:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|57
1734611170000|2024-12-19 12:26:10||144.64||144.64||144.64||144.64|0
1734611180000|2024-12-19 12:26:20||144.69||144.69||144.69||144.69|2
1734611190000|2024-12-19 12:26:30|144.72|144.64|144.67|144.59|144.72|144.69|144.67|144.59|8
1734611220000|2024-12-19 12:27:00|||||||||2
1734611250000|2024-12-19 12:27:30|||||||||1
1734611260000|2024-12-19 12:27:40|||||||||1
1734611270000|2024-12-19 12:27:50|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|56
1734611280000|2024-12-19 12:28:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|95
1734611290000|2024-12-19 12:28:10|144.72||144.72||144.72||144.72||1
1734611300000|2024-12-19 12:28:20||144.64||144.64||144.64||144.64|0
1734611310000|2024-12-19 12:28:30|144.77||144.72||144.77||144.72||24
1734611320000|2024-12-19 12:28:40|||||||||1
1734611330000|2024-12-19 12:28:50|144.77||144.77||144.77||144.72||1
1734611340000|2024-12-19 12:29:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.69|0
1734611350000|2024-12-19 12:29:10|||||||||1
1734611360000|2024-12-19 12:29:20||144.64||144.69||144.69||144.64|10
1734611370000|2024-12-19 12:29:30|||||||||1
1734611380000|2024-12-19 12:29:40|||||||||1
1734611390000|2024-12-19 12:29:50|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|10
1734611400000|2024-12-19 12:30:00|144.77|144.69|144.77|144.64|144.77|144.69|144.77|144.64|40
1734611410000|2024-12-19 12:30:10||144.69||144.64||144.69||144.64|0
1734611420000|2024-12-19 12:30:20|144.72||144.72||144.72||144.72||1
1734611440000|2024-12-19 12:30:40|||||||||1
1734611450000|2024-12-19 12:30:50|||||||||1
1734611460000|2024-12-19 12:31:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|27
1734611470000|2024-12-19 12:31:10||144.54||144.59||144.59||144.54|11
1734611480000|2024-12-19 12:31:20|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|28
1734611490000|2024-12-19 12:31:30||144.49||144.54||144.54||144.49|1
1734611500000|2024-12-19 12:31:40|144.67||144.62||144.67||144.62||26
1734611510000|2024-12-19 12:31:50|||||||||1
1734611520000|2024-12-19 12:32:00|||||||||1
1734611530000|2024-12-19 12:32:10|||||||||13
1734611540000|2024-12-19 12:32:20|144.67|144.59|144.67|144.54|144.67|144.59|144.62|144.54|0
1734611550000|2024-12-19 12:32:30|144.62||144.62||144.62||144.62||2
1734611560000|2024-12-19 12:32:40|144.67||144.62||144.67||144.62||35
1734611580000|2024-12-19 12:33:00|||||||||1
1734611590000|2024-12-19 12:33:10||144.49||144.49||144.49||144.49|15
1734611600000|2024-12-19 12:33:20|144.57|144.44|144.57|144.44|144.57|144.49|144.57|144.44|0
1734611610000|2024-12-19 12:33:30|144.52||144.57||144.57||144.52||8
1734611620000|2024-12-19 12:33:40||144.49||144.49||144.49||144.44|2
1734611630000|2024-12-19 12:33:50||144.44||144.49||144.49||144.44|0
1734611640000|2024-12-19 12:34:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|0
1734611650000|2024-12-19 12:34:10|||||||||56
1734611660000|2024-12-19 12:34:20|||||||||3
1734611680000|2024-12-19 12:34:40|144.57||144.52||144.57||144.52||13
1734611690000|2024-12-19 12:34:50|||||||||2
1734611700000|2024-12-19 12:35:00|||||||||2
1734611710000|2024-12-19 12:35:10|144.47|144.39|144.52|144.39|144.52|144.39|144.47|144.39|72
1734611720000|2024-12-19 12:35:20|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|1
1734611730000|2024-12-19 12:35:30|||||||||1
1734611750000|2024-12-19 12:35:50|||||||||1
1734611760000|2024-12-19 12:36:00||144.39||144.44||144.44||144.39|10
1734611770000|2024-12-19 12:36:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|1
1734611790000|2024-12-19 12:36:30|||||||||1
1734611800000|2024-12-19 12:36:40|||||||||1
1734611820000|2024-12-19 12:37:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|50
1734611830000|2024-12-19 12:37:10|||||||||36
1734611840000|2024-12-19 12:37:20|||||||||1
1734611850000|2024-12-19 12:37:30|||||||||1
1734611880000|2024-12-19 12:38:00|||||||||1
1734611890000|2024-12-19 12:38:10|144.52|144.44|144.52|144.39|144.52|144.44|144.52|144.39|2
1734611900000|2024-12-19 12:38:20|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|0
1734611910000|2024-12-19 12:38:30||144.44||144.44||144.44||144.44|1
1734611920000|2024-12-19 12:38:40||144.39||144.44||144.44||144.39|25
1734611930000|2024-12-19 12:38:50||144.39||144.39||144.39||144.39|0
1734611940000|2024-12-19 12:39:00|144.47||144.47||144.52||144.47||0
1734611950000|2024-12-19 12:39:10|||||||||2
1734611960000|2024-12-19 12:39:20|||||||||43
1734611980000|2024-12-19 12:39:40|||||||||53
1734611990000|2024-12-19 12:39:50|||||||||5
1734612020000|2024-12-19 12:40:20|144.52||144.47||144.52||144.47||9
1734612030000|2024-12-19 12:40:30|144.52||144.52||144.52||144.47||0
1734612040000|2024-12-19 12:40:40|144.47||144.47||144.52||144.47||0
1734612050000|2024-12-19 12:40:50|||||||||1
1734612070000|2024-12-19 12:41:10||144.34||144.39||144.39||144.34|167
1734612080000|2024-12-19 12:41:20|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|3
1734612090000|2024-12-19 12:41:30|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|15
1734612100000|2024-12-19 12:41:40||144.39||144.39||144.39||144.34|8
1734612110000|2024-12-19 12:41:50||144.34||144.34||144.34||144.34|100
1734612120000|2024-12-19 12:42:00||144.39||144.34||144.39||144.34|0
1734612130000|2024-12-19 12:42:10|144.42||144.42||144.42||144.42||2
1734612140000|2024-12-19 12:42:20|144.47||144.42||144.47||144.42||0
1734612150000|2024-12-19 12:42:30|||||||||4
1734612160000|2024-12-19 12:42:40|144.47||144.47||144.47||144.42||1
1734612170000|2024-12-19 12:42:50|144.42||144.42||144.42||144.42||1
1734612190000|2024-12-19 12:43:10|||||||||1
1734612210000|2024-12-19 12:43:30|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|55
1734612220000|2024-12-19 12:43:40|||||||||1
1734612230000|2024-12-19 12:43:50|||||||||31
1734612240000|2024-12-19 12:44:00|||||||||1
1734612260000|2024-12-19 12:44:20|||||||||1
1734612280000|2024-12-19 12:44:40|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.29|41
1734612290000|2024-12-19 12:44:50|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|1
1734612300000|2024-12-19 12:45:00|144.42||144.42||144.42||144.42||5
1734612310000|2024-12-19 12:45:10|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|40
1734612320000|2024-12-19 12:45:20|144.42||144.42||144.42||144.37||5
1734612330000|2024-12-19 12:45:30||144.34||144.34||144.34||144.34|1
1734612340000|2024-12-19 12:45:40|||||||||13
1734612350000|2024-12-19 12:45:50|||||||||1
1734612360000|2024-12-19 12:46:00|||||||||1
1734612380000|2024-12-19 12:46:20||144.29||144.29||144.29||144.29|0
1734612390000|2024-12-19 12:46:30||144.34||144.34||144.34||144.34|48
1734612400000|2024-12-19 12:46:40||144.29||144.34||144.34||144.29|10
1734612420000|2024-12-19 12:47:00|||||||||25
1734612430000|2024-12-19 12:47:10|||||||||7
1734612440000|2024-12-19 12:47:20|144.47||144.47||144.47||144.47||2
1734612450000|2024-12-19 12:47:30|144.42||144.47||144.47||144.42||8
1734612460000|2024-12-19 12:47:40||144.39||144.39||144.39||144.39|1
1734612470000|2024-12-19 12:47:50|||||||||1
1734612490000|2024-12-19 12:48:10|||||||||1
1734612500000|2024-12-19 12:48:20|||||||||31
1734612510000|2024-12-19 12:48:30|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|16
1734612520000|2024-12-19 12:48:40||144.39||144.44||144.44||144.39|0
1734612530000|2024-12-19 12:48:50|||||||||1
1734612540000|2024-12-19 12:49:00|||||||||1
1734612550000|2024-12-19 12:49:10||144.39||144.39||144.39||144.39|0
1734612560000|2024-12-19 12:49:20|||||||||1
1734612570000|2024-12-19 12:49:30|||||||||54
1734612580000|2024-12-19 12:49:40||144.44||144.44||144.44||144.44|1
1734612590000|2024-12-19 12:49:50||144.39||144.44||144.44||144.39|1
1734612600000|2024-12-19 12:50:00|||||||||6
1734612610000|2024-12-19 12:50:10|||||||||1
1734612620000|2024-12-19 12:50:20|144.57||144.52||144.57||144.52||0
1734612630000|2024-12-19 12:50:30|||||||||1
1734612640000|2024-12-19 12:50:40|144.57||144.57||144.57||144.57||0
1734612650000|2024-12-19 12:50:50||144.49||144.49||144.49||144.49|1
1734612660000|2024-12-19 12:51:00|||||||||1
1734612670000|2024-12-19 12:51:10|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1
1734612690000|2024-12-19 12:51:30|||||||||33
1734612700000|2024-12-19 12:51:40||144.39||144.39||144.39||144.39|40
1734612710000|2024-12-19 12:51:50|144.47||144.47||144.47||144.47||0
1734612720000|2024-12-19 12:52:00|||||||||1
1734612730000|2024-12-19 12:52:10|||||||||1
1734612740000|2024-12-19 12:52:20||144.34||144.39||144.39||144.34|60
1734612750000|2024-12-19 12:52:30||144.34||144.39||144.39||144.34|0
1734612760000|2024-12-19 12:52:40|||||||||2
1734612780000|2024-12-19 12:53:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|2
1734612790000|2024-12-19 12:53:10||144.29||144.34||144.34||144.29|0
1734612800000|2024-12-19 12:53:20||144.29||144.29||144.34||144.29|49
1734612810000|2024-12-19 12:53:30|144.37|144.34|144.37|144.29|144.37|144.34|144.37|144.29|2
1734612830000|2024-12-19 12:53:50|||||||||2
1734612840000|2024-12-19 12:54:00|||||||||9
1734612860000|2024-12-19 12:54:20|||||||||1
1734612870000|2024-12-19 12:54:30|||||||||1
1734612890000|2024-12-19 12:54:50|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|196
1734612900000|2024-12-19 12:55:00|||||||||1
1734612910000|2024-12-19 12:55:10|||||||||55
1734612920000|2024-12-19 12:55:20|||||||||26
1734612930000|2024-12-19 12:55:30|144.37|144.29|144.37|144.29|144.37|144.34|144.37|144.29|35
1734612950000|2024-12-19 12:55:50|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|27
1734612960000|2024-12-19 12:56:00|||||||||3
1734612970000|2024-12-19 12:56:10|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|263
1734612980000|2024-12-19 12:56:20|||||||||1
1734613000000|2024-12-19 12:56:40|||||||||1
1734613020000|2024-12-19 12:57:00|144.47||144.42||144.47||144.42||4
1734613030000|2024-12-19 12:57:10|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|2
1734613040000|2024-12-19 12:57:20|||||||||25
1734613050000|2024-12-19 12:57:30|||||||||33
1734613060000|2024-12-19 12:57:40|||||||||2701
1734613070000|2024-12-19 12:57:50|||||||||2
1734613080000|2024-12-19 12:58:00|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|22
1734613090000|2024-12-19 12:58:10|144.42||144.42||144.42||144.42||1
1734613100000|2024-12-19 12:58:20|||||||||1
1734613130000|2024-12-19 12:58:50|||||||||36
1734613140000|2024-12-19 12:59:00|||||||||3
1734613170000|2024-12-19 12:59:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|42
1734613180000|2024-12-19 12:59:40|144.42|144.34|144.47|144.34|144.47|144.34|144.42|144.34|21
1734613190000|2024-12-19 12:59:50||144.39||144.34||144.39||144.34|0
1734613200000|2024-12-19 13:00:00|144.42||144.42||144.42||144.42||2
1734613210000|2024-12-19 13:00:10|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|59
1734613220000|2024-12-19 13:00:20|144.42||144.42||144.42||144.42||0
1734613230000|2024-12-19 13:00:30||144.34||144.34||144.34||144.34|0
1734613240000|2024-12-19 13:00:40|||||||||18
1734613270000|2024-12-19 13:01:10|||||||||1
1734613280000|2024-12-19 13:01:20|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.34|11
1734613290000|2024-12-19 13:01:30|||||||||129
1734613300000|2024-12-19 13:01:40||144.34||144.39||144.39||144.34|83
1734613310000|2024-12-19 13:01:50|||||||||1
1734613320000|2024-12-19 13:02:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|2
1734613330000|2024-12-19 13:02:10||144.39||144.44||144.44||144.39|130
1734613340000|2024-12-19 13:02:20|144.57||144.52||144.57||144.52||2421
1734613350000|2024-12-19 13:02:30|144.57||144.52||144.57||144.52||373
1734613360000|2024-12-19 13:02:40||144.39||144.44||144.44||144.39|30
1734613370000|2024-12-19 13:02:50|||||||||1
1734613380000|2024-12-19 13:03:00|144.57||144.52||144.57||144.52||0
1734613390000|2024-12-19 13:03:10|144.57||144.52||144.57||144.52||3
1734613410000|2024-12-19 13:03:30|||||||||1
1734613430000|2024-12-19 13:03:50|||||||||1
1734613440000|2024-12-19 13:04:00|||||||||1
1734613460000|2024-12-19 13:04:20|||||||||1
1734613470000|2024-12-19 13:04:30|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|22
1734613490000|2024-12-19 13:04:50|||||||||37
1734613500000|2024-12-19 13:05:00||144.34||144.34||144.34||144.34|3
1734613510000|2024-12-19 13:05:10||144.39||144.39||144.39||144.39|1
1734613530000|2024-12-19 13:05:30||144.34||144.34||144.34||144.34|3
1734613540000|2024-12-19 13:05:40|144.42||144.47||144.47||144.42||11
1734613560000|2024-12-19 13:06:00||144.39||144.39||144.39||144.39|4
1734613570000|2024-12-19 13:06:10|||||||||9
1734613580000|2024-12-19 13:06:20|||||||||65
1734613610000|2024-12-19 13:06:50|||||||||3
1734613620000|2024-12-19 13:07:00|144.52||144.47||144.52||144.47||0
1734613630000|2024-12-19 13:07:10|144.52||144.47||144.52||144.47||0
1734613640000|2024-12-19 13:07:20||144.34||144.39||144.39||144.34|3
1734613650000|2024-12-19 13:07:30||144.34||144.39||144.39||144.34|1
1734613660000|2024-12-19 13:07:40||144.34||144.34||144.34||144.34|8
1734613670000|2024-12-19 13:07:50||144.39||144.39||144.39||144.34|0
1734613680000|2024-12-19 13:08:00|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|8
1734613690000|2024-12-19 13:08:10|144.42||144.47||144.47||144.42||28
1734613700000|2024-12-19 13:08:20|144.42||144.47||144.47||144.42||51
1734613710000|2024-12-19 13:08:30|144.42||144.47||144.47||144.42||1
1734613720000|2024-12-19 13:08:40|144.42||144.47||144.47||144.42||1
1734613730000|2024-12-19 13:08:50||144.39||144.34||144.39||144.34|8
1734613740000|2024-12-19 13:09:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.34|1
1734613750000|2024-12-19 13:09:10|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|0
1734613760000|2024-12-19 13:09:20|||||||||2
1734613780000|2024-12-19 13:09:40|||||||||1
1734613790000|2024-12-19 13:09:50|||||||||7
1734613800000|2024-12-19 13:10:00|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|53
1734613810000|2024-12-19 13:10:10|||||||||1
1734613820000|2024-12-19 13:10:20|||||||||1
1734613840000|2024-12-19 13:10:40|||||||||4
1734613850000|2024-12-19 13:10:50|||||||||1
1734613860000|2024-12-19 13:11:00|144.55|144.47|144.55|144.42|144.55|144.47|144.5|144.42|52
1734613870000|2024-12-19 13:11:10|144.5|144.47|144.5|144.42|144.55|144.47|144.5|144.42|3
1734613880000|2024-12-19 13:11:20|144.55||144.5||144.55||144.5||1
1734613890000|2024-12-19 13:11:30|||||||||1
1734613900000|2024-12-19 13:11:40|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|53
1734613910000|2024-12-19 13:11:50|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|28
1734613950000|2024-12-19 13:12:30|||||||||3
1734613980000|2024-12-19 13:13:00|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.42|542
1734614000000|2024-12-19 13:13:20|||||||||23
1734614010000|2024-12-19 13:13:30|||||||||3
1734614020000|2024-12-19 13:13:40|||||||||79
1734614030000|2024-12-19 13:13:50|||||||||3
1734614050000|2024-12-19 13:14:10|||||||||1
1734614060000|2024-12-19 13:14:20|||||||||1
1734614070000|2024-12-19 13:14:30|||||||||1
1734614080000|2024-12-19 13:14:40|||||||||55
1734614090000|2024-12-19 13:14:50|||||||||1
1734614100000|2024-12-19 13:15:00|||||||||1
1734614120000|2024-12-19 13:15:20|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|8
1734614130000|2024-12-19 13:15:30|||||||||2
1734614140000|2024-12-19 13:15:40|||||||||1
1734614150000|2024-12-19 13:15:50|||||||||1
1734614170000|2024-12-19 13:16:10|||||||||1
1734614190000|2024-12-19 13:16:30|||||||||1
1734614200000|2024-12-19 13:16:40|||||||||1
1734614210000|2024-12-19 13:16:50|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|17
1734614220000|2024-12-19 13:17:00|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|23
1734614230000|2024-12-19 13:17:10|||||||||23
1734614240000|2024-12-19 13:17:20|144.75||144.7||144.75||144.7||21
1734614250000|2024-12-19 13:17:30|||||||||27
1734614260000|2024-12-19 13:17:40|||||||||24
1734614270000|2024-12-19 13:17:50|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|33
1734614280000|2024-12-19 13:18:00|||||||||20
1734614290000|2024-12-19 13:18:10|||||||||39
1734614310000|2024-12-19 13:18:30|||||||||42
1734614320000|2024-12-19 13:18:40|||||||||3
1734614330000|2024-12-19 13:18:50|||||||||76
1734614340000|2024-12-19 13:19:00|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|72
1734614360000|2024-12-19 13:19:20|||||||||2
1734614370000|2024-12-19 13:19:30|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|33
1734614380000|2024-12-19 13:19:40|||||||||24
1734614390000|2024-12-19 13:19:50|||||||||28
1734614400000|2024-12-19 13:20:00|||||||||25
1734614410000|2024-12-19 13:20:10|||||||||71
1734614420000|2024-12-19 13:20:20|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|82
1734614430000|2024-12-19 13:20:30|||||||||25
1734614440000|2024-12-19 13:20:40|||||||||21
1734614450000|2024-12-19 13:20:50|||||||||25
1734614460000|2024-12-19 13:21:00|||||||||5
1734614470000|2024-12-19 13:21:10|||||||||49
1734614490000|2024-12-19 13:21:30|144.75|144.67|144.7|144.62|144.75|144.67|144.7|144.62|101
1734614500000|2024-12-19 13:21:40|||||||||5
1734614510000|2024-12-19 13:21:50|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|48
1734614520000|2024-12-19 13:22:00|144.6|144.52|144.65|144.57|144.65|144.57|144.6|144.52|63
1734614530000|2024-12-19 13:22:10|||||||||31
1734614540000|2024-12-19 13:22:20|||||||||4
1734614550000|2024-12-19 13:22:30|||||||||21
1734614560000|2024-12-19 13:22:40|||||||||259
1734614570000|2024-12-19 13:22:50|144.7||144.65||144.7||144.65||161
1734614580000|2024-12-19 13:23:00|144.7||144.65||144.7||144.65||22
1734614590000|2024-12-19 13:23:10|||||||||63
1734614600000|2024-12-19 13:23:20|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|112
1734614610000|2024-12-19 13:23:30|||||||||2
1734614620000|2024-12-19 13:23:40|||||||||30
1734614630000|2024-12-19 13:23:50|||||||||24
1734614640000|2024-12-19 13:24:00|||||||||25
1734614660000|2024-12-19 13:24:20|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|54
1734614670000|2024-12-19 13:24:30|||||||||22
1734614680000|2024-12-19 13:24:40|||||||||1
1734614690000|2024-12-19 13:24:50|||||||||42
1734614700000|2024-12-19 13:25:00|||||||||25
1734614710000|2024-12-19 13:25:10|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|32
1734614720000|2024-12-19 13:25:20|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|200
1734614730000|2024-12-19 13:25:30|||||||||2
1734614740000|2024-12-19 13:25:40|||||||||1
1734614760000|2024-12-19 13:26:00|||||||||25
1734614770000|2024-12-19 13:26:10|||||||||2
1734614780000|2024-12-19 13:26:20|||||||||48
1734614800000|2024-12-19 13:26:40|144.8||144.8||144.8||144.8||45
1734614810000|2024-12-19 13:26:50||144.72||144.72||144.72||144.72|24
1734614820000|2024-12-19 13:27:00|||||||||1
1734614830000|2024-12-19 13:27:10|||||||||45
1734614840000|2024-12-19 13:27:20|||||||||3
1734614850000|2024-12-19 13:27:30|||||||||43
1734614870000|2024-12-19 13:27:50|||||||||22
1734614880000|2024-12-19 13:28:00|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|48
1734614890000|2024-12-19 13:28:10|||||||||2
1734614900000|2024-12-19 13:28:20|||||||||43
1734614920000|2024-12-19 13:28:40|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|108
1734614930000|2024-12-19 13:28:50|||||||||100
1734614940000|2024-12-19 13:29:00|||||||||2
1734614950000|2024-12-19 13:29:10|||||||||99
1734614960000|2024-12-19 13:29:20|||||||||1
1734614970000|2024-12-19 13:29:30|144.95||144.95||144.95||144.95||34
1734614980000|2024-12-19 13:29:40|||||||||35
1734614990000|2024-12-19 13:29:50||144.87||144.82||144.87||144.82|112
1734615000000|2024-12-19 13:30:00|144.9|144.87|144.9|144.82|144.9|144.87|144.9|144.82|1
1734615010000|2024-12-19 13:30:10|||||||||29
1734615020000|2024-12-19 13:30:20|||||||||10
1734615030000|2024-12-19 13:30:30|144.95|144.87|144.95|144.87|144.95|144.87|144.95|144.87|49
1734615040000|2024-12-19 13:30:40|||||||||47
1734615070000|2024-12-19 13:31:10|||||||||3
1734615100000|2024-12-19 13:31:40|145|144.92|145|144.92|145|144.92|145|144.92|77
1734615110000|2024-12-19 13:31:50|||||||||2
1734615130000|2024-12-19 13:32:10|||||||||2501
1734615140000|2024-12-19 13:32:20|145.05|144.97|145.05|144.97|145.05|144.97|145.05|144.97|64
1734615150000|2024-12-19 13:32:30|145|144.92|145|144.92|145|144.92|145|144.92|2811
1734615160000|2024-12-19 13:32:40|||||||||122
1734615170000|2024-12-19 13:32:50|145.05|144.97|145.05|144.97|145.05|144.97|145.05|144.97|6
1734615180000|2024-12-19 13:33:00|145|144.92|144.95|144.87|145.05|144.92|144.95|144.87|4
1734615190000|2024-12-19 13:33:10|144.9|144.82|144.95|144.87|144.95|144.87|144.9|144.82|22
1734615200000|2024-12-19 13:33:20|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|3
1734615210000|2024-12-19 13:33:30|||||||||1
1734615220000|2024-12-19 13:33:40|||||||||58
1734615240000|2024-12-19 13:34:00|||||||||2
1734615250000|2024-12-19 13:34:10|144.95|144.87|144.9|144.82|144.95|144.87|144.9|144.82|15
1734615260000|2024-12-19 13:34:20|||||||||2
1734615280000|2024-12-19 13:34:40|144.95|144.87|144.95|144.87|144.95|144.87|144.95|144.87|6
1734615290000|2024-12-19 13:34:50|||||||||51
1734615310000|2024-12-19 13:35:10|||||||||2
1734615320000|2024-12-19 13:35:20|||||||||2
1734615330000|2024-12-19 13:35:30|||||||||1
1734615340000|2024-12-19 13:35:40|||||||||3
1734615350000|2024-12-19 13:35:50|||||||||2
1734615360000|2024-12-19 13:36:00|||||||||40
1734615370000|2024-12-19 13:36:10|||||||||2
1734615380000|2024-12-19 13:36:20|||||||||1
1734615390000|2024-12-19 13:36:30|||||||||1
1734615400000|2024-12-19 13:36:40|||||||||7
1734615410000|2024-12-19 13:36:50|144.9|144.82|144.85|144.77|144.9|144.82|144.85|144.77|35
1734615420000|2024-12-19 13:37:00|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|14
1734615430000|2024-12-19 13:37:10|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|28
1734615440000|2024-12-19 13:37:20|||||||||1
1734615450000|2024-12-19 13:37:30|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|72
1734615480000|2024-12-19 13:38:00|144.95|144.87|144.95|144.87|144.95|144.87|144.95|144.87|372
1734615490000|2024-12-19 13:38:10|||||||||53
1734615510000|2024-12-19 13:38:30|||||||||33
1734615520000|2024-12-19 13:38:40|||||||||17
1734615540000|2024-12-19 13:39:00|||||||||3
1734615550000|2024-12-19 13:39:10|||||||||8
1734615560000|2024-12-19 13:39:20|||||||||2
1734615570000|2024-12-19 13:39:30|||||||||1
1734615590000|2024-12-19 13:39:50|||||||||5
1734615600000|2024-12-19 13:40:00|145|144.92|145|144.92|145|144.92|145|144.92|422
1734615610000|2024-12-19 13:40:10|||||||||1
1734615620000|2024-12-19 13:40:20|||||||||52
1734615630000|2024-12-19 13:40:30|||||||||21
1734615640000|2024-12-19 13:40:40|||||||||43
1734615650000|2024-12-19 13:40:50|||||||||1
1734615660000|2024-12-19 13:41:00|144.95|144.87|144.95|144.87|144.95|144.87|144.95|144.87|125
1734615670000|2024-12-19 13:41:10|||||||||1
1734615680000|2024-12-19 13:41:20|||||||||54
1734615690000|2024-12-19 13:41:30|||||||||149
1734615700000|2024-12-19 13:41:40|||||||||30
1734615710000|2024-12-19 13:41:50|||||||||1
1734615730000|2024-12-19 13:42:10|||||||||1
1734615740000|2024-12-19 13:42:20|||||||||40
1734615750000|2024-12-19 13:42:30|||||||||52
1734615760000|2024-12-19 13:42:40|||||||||14
1734615780000|2024-12-19 13:43:00|145|144.92|145|144.92|145|144.92|145|144.92|403
1734615790000|2024-12-19 13:43:10|||||||||23
1734615800000|2024-12-19 13:43:20|145.05|144.97|145|144.92|145.05|144.97|145|144.92|60
1734615810000|2024-12-19 13:43:30|||||||||2
1734615820000|2024-12-19 13:43:40|||||||||1
1734615830000|2024-12-19 13:43:50|||||||||28
1734615850000|2024-12-19 13:44:10|||||||||1
1734615860000|2024-12-19 13:44:20|144.95|144.87|144.95|144.87|144.95|144.87|144.95|144.87|4
1734615870000|2024-12-19 13:44:30|||||||||1
1734615880000|2024-12-19 13:44:40|||||||||13
1734615890000|2024-12-19 13:44:50|||||||||98
1734615900000|2024-12-19 13:45:00|||||||||127
1734615910000|2024-12-19 13:45:10|||||||||19
1734615920000|2024-12-19 13:45:20|||||||||26
1734615930000|2024-12-19 13:45:30|||||||||8
1734615940000|2024-12-19 13:45:40|||||||||18
1734615950000|2024-12-19 13:45:50|||||||||97
1734615960000|2024-12-19 13:46:00|||||||||46
1734615970000|2024-12-19 13:46:10|||||||||3
1734615980000|2024-12-19 13:46:20|||||||||21
1734615990000|2024-12-19 13:46:30|||||||||893
1734616010000|2024-12-19 13:46:50|||||||||110
1734616040000|2024-12-19 13:47:20|145|144.92|145|144.92|145|144.92|145|144.92|101
1734616050000|2024-12-19 13:47:30|||||||||45
1734616070000|2024-12-19 13:47:50|||||||||2
1734616090000|2024-12-19 13:48:10|||||||||1
1734616110000|2024-12-19 13:48:30|||||||||3
1734616120000|2024-12-19 13:48:40|||||||||26
1734616130000|2024-12-19 13:48:50|||||||||1
1734616140000|2024-12-19 13:49:00|||||||||3
1734616160000|2024-12-19 13:49:20|||||||||28
1734616170000|2024-12-19 13:49:30|145.05|144.97|145.05|144.97|145.05|144.97|145.05|144.97|106
1734616180000|2024-12-19 13:49:40|145|144.92|145|144.92|145.05|144.92|145|144.92|38
1734616200000|2024-12-19 13:50:00|144.95|144.87|144.95|144.87|144.95|144.87|144.95|144.87|4
1734616210000|2024-12-19 13:50:10|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|10
1734616240000|2024-12-19 13:50:40|||||||||1
1734616250000|2024-12-19 13:50:50|||||||||1
1734616260000|2024-12-19 13:51:00|||||||||3
1734616270000|2024-12-19 13:51:10|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|52
1734616280000|2024-12-19 13:51:20|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|73
1734616300000|2024-12-19 13:51:40|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|18
1734616310000|2024-12-19 13:51:50|||||||||1
1734616320000|2024-12-19 13:52:00|||||||||117
1734616330000|2024-12-19 13:52:10|||||||||6001
1734616340000|2024-12-19 13:52:20|||||||||35
1734616350000|2024-12-19 13:52:30|||||||||2
1734616360000|2024-12-19 13:52:40|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|129
1734616370000|2024-12-19 13:52:50|144.75||144.7||144.75||144.7||15
1734616380000|2024-12-19 13:53:00|||||||||19
1734616390000|2024-12-19 13:53:10|||||||||2
1734616400000|2024-12-19 13:53:20|||||||||25
1734616410000|2024-12-19 13:53:30|||||||||43
1734616420000|2024-12-19 13:53:40|||||||||1
1734616430000|2024-12-19 13:53:50|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|74
1734616450000|2024-12-19 13:54:10|||||||||36
1734616460000|2024-12-19 13:54:20|||||||||1
1734616470000|2024-12-19 13:54:30|||||||||1
1734616490000|2024-12-19 13:54:50||144.62||144.67||144.67||144.62|89
1734616500000|2024-12-19 13:55:00|||||||||26
1734616510000|2024-12-19 13:55:10|||||||||1
1734616520000|2024-12-19 13:55:20|||||||||31
1734616530000|2024-12-19 13:55:30|||||||||95
1734616540000|2024-12-19 13:55:40|||||||||1
1734616550000|2024-12-19 13:55:50|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|28
1734616560000|2024-12-19 13:56:00|||||||||2
1734616570000|2024-12-19 13:56:10|||||||||26
1734616580000|2024-12-19 13:56:20|||||||||2
1734616590000|2024-12-19 13:56:30|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|74
1734616600000|2024-12-19 13:56:40|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|110
1734616610000|2024-12-19 13:56:50|||||||||58
1734616620000|2024-12-19 13:57:00|||||||||2
1734616630000|2024-12-19 13:57:10|||||||||26
1734616640000|2024-12-19 13:57:20|||||||||1
1734616650000|2024-12-19 13:57:30|||||||||56
1734616660000|2024-12-19 13:57:40|||||||||35
1734616680000|2024-12-19 13:58:00|||||||||40
1734616690000|2024-12-19 13:58:10|||||||||2
1734616700000|2024-12-19 13:58:20|||||||||2
1734616710000|2024-12-19 13:58:30|144.8|144.72|144.75|144.67|144.8|144.72|144.75|144.67|63
1734616720000|2024-12-19 13:58:40|||||||||2
1734616730000|2024-12-19 13:58:50|||||||||19
1734616740000|2024-12-19 13:59:00|||||||||82
1734616750000|2024-12-19 13:59:10|||||||||11
1734616760000|2024-12-19 13:59:20|||||||||15
1734616770000|2024-12-19 13:59:30|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|103
1734616780000|2024-12-19 13:59:40|||||||||136
1734616800000|2024-12-19 14:00:00|||||||||5
1734616810000|2024-12-19 14:00:10|||||||||12
1734616820000|2024-12-19 14:00:20|||||||||11
1734616830000|2024-12-19 14:00:30|||||||||9
1734616840000|2024-12-19 14:00:40|||||||||1
1734616850000|2024-12-19 14:00:50|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|42
1734616870000|2024-12-19 14:01:10|||||||||2
1734616880000|2024-12-19 14:01:20|||||||||1
1734616890000|2024-12-19 14:01:30|||||||||2
1734616900000|2024-12-19 14:01:40|||||||||47
1734616910000|2024-12-19 14:01:50|||||||||1
1734616920000|2024-12-19 14:02:00|||||||||1
1734616930000|2024-12-19 14:02:10|||||||||1
1734616950000|2024-12-19 14:02:30|||||||||2
1734616960000|2024-12-19 14:02:40|||||||||1
1734616970000|2024-12-19 14:02:50|144.8|144.72|144.85|144.77|144.85|144.77|144.8|144.72|14
1734616980000|2024-12-19 14:03:00|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|20
1734617000000|2024-12-19 14:03:20|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|46
1734617010000|2024-12-19 14:03:30||144.72||144.72||144.77||144.72|9
1734617020000|2024-12-19 14:03:40|144.8|144.77|144.8|144.72|144.8|144.77|144.8|144.72|2
1734617030000|2024-12-19 14:03:50|||||||||1
1734617040000|2024-12-19 14:04:00|||||||||1
1734617050000|2024-12-19 14:04:10|||||||||2
1734617060000|2024-12-19 14:04:20|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|10
1734617070000|2024-12-19 14:04:30|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|170
1734617080000|2024-12-19 14:04:40|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|4
1734617090000|2024-12-19 14:04:50|144.8|144.72|144.8|144.67|144.8|144.72|144.8|144.67|59
1734617100000|2024-12-19 14:05:00|144.75|144.72|144.8|144.72|144.8|144.72|144.75|144.72|10
1734617110000|2024-12-19 14:05:10|||||||||10
1734617120000|2024-12-19 14:05:20|||||||||8
1734617130000|2024-12-19 14:05:30|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|13
1734617140000|2024-12-19 14:05:40|||||||||10
1734617150000|2024-12-19 14:05:50|||||||||375
1734617160000|2024-12-19 14:06:00|||||||||9
1734617170000|2024-12-19 14:06:10|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|55
1734617180000|2024-12-19 14:06:20|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|20
1734617190000|2024-12-19 14:06:30|||||||||2
1734617200000|2024-12-19 14:06:40|||||||||1
1734617220000|2024-12-19 14:07:00|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|60
1734617230000|2024-12-19 14:07:10|||||||||1
1734617250000|2024-12-19 14:07:30|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|31
1734617260000|2024-12-19 14:07:40|||||||||2
1734617270000|2024-12-19 14:07:50|||||||||1
1734617280000|2024-12-19 14:08:00|||||||||1
1734617290000|2024-12-19 14:08:10|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|56
1734617300000|2024-12-19 14:08:20|||||||||7
1734617310000|2024-12-19 14:08:30||144.77||144.82||144.82||144.77|5
1734617330000|2024-12-19 14:08:50|||||||||11
1734617340000|2024-12-19 14:09:00|||||||||12
1734617360000|2024-12-19 14:09:20|||||||||11
1734617380000|2024-12-19 14:09:40|||||||||14
1734617390000|2024-12-19 14:09:50|||||||||5
1734617400000|2024-12-19 14:10:00|||||||||11
1734617410000|2024-12-19 14:10:10|||||||||2
1734617420000|2024-12-19 14:10:20|||||||||8
1734617430000|2024-12-19 14:10:30|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|10
1734617440000|2024-12-19 14:10:40|||||||||1
1734617450000|2024-12-19 14:10:50|144.8|144.72|144.85|144.77|144.85|144.77|144.8|144.72|50
1734617460000|2024-12-19 14:11:00|||||||||7
1734617470000|2024-12-19 14:11:10|||||||||7
1734617480000|2024-12-19 14:11:20|||||||||95
1734617490000|2024-12-19 14:11:30|||||||||6
1734617500000|2024-12-19 14:11:40|||||||||9
1734617510000|2024-12-19 14:11:50|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|233
1734617520000|2024-12-19 14:12:00|||||||||1
1734617530000|2024-12-19 14:12:10|||||||||1
1734617540000|2024-12-19 14:12:20|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|3
1734617550000|2024-12-19 14:12:30|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|12
1734617560000|2024-12-19 14:12:40|||||||||23
1734617570000|2024-12-19 14:12:50|||||||||12
1734617580000|2024-12-19 14:13:00|||||||||40
1734617600000|2024-12-19 14:13:20|||||||||64
1734617610000|2024-12-19 14:13:30|||||||||2
1734617620000|2024-12-19 14:13:40|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|99
1734617640000|2024-12-19 14:14:00|||||||||22
1734617650000|2024-12-19 14:14:10|||||||||1
1734617680000|2024-12-19 14:14:40|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|142
1734617690000|2024-12-19 14:14:50|||||||||2
1734617700000|2024-12-19 14:15:00|||||||||61
1734617720000|2024-12-19 14:15:20|||||||||31
1734617730000|2024-12-19 14:15:30|||||||||1
1734617750000|2024-12-19 14:15:50|||||||||2
1734617760000|2024-12-19 14:16:00|144.85|144.77|144.85|144.77|144.85|144.77|144.85|144.77|116
1734617770000|2024-12-19 14:16:10|||||||||2
1734617780000|2024-12-19 14:16:20|||||||||3
1734617790000|2024-12-19 14:16:30|||||||||1
1734617800000|2024-12-19 14:16:40|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|31
1734617810000|2024-12-19 14:16:50|||||||||460
1734617820000|2024-12-19 14:17:00|||||||||1
1734617830000|2024-12-19 14:17:10|||||||||3
1734617840000|2024-12-19 14:17:20|||||||||47
1734617850000|2024-12-19 14:17:30|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|12
1734617860000|2024-12-19 14:17:40|||||||||1
1734617870000|2024-12-19 14:17:50|||||||||29
1734617880000|2024-12-19 14:18:00|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|60
1734617890000|2024-12-19 14:18:10|||||||||38
1734617900000|2024-12-19 14:18:20|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|38
1734617910000|2024-12-19 14:18:30|||||||||2
1734617920000|2024-12-19 14:18:40|||||||||30
1734617930000|2024-12-19 14:18:50|||||||||36
1734617950000|2024-12-19 14:19:10|||||||||3
1734617960000|2024-12-19 14:19:20|||||||||28
1734617970000|2024-12-19 14:19:30|||||||||1
1734617990000|2024-12-19 14:19:50|||||||||53
1734618000000|2024-12-19 14:20:00|||||||||2
1734618020000|2024-12-19 14:20:20|||||||||1
1734618030000|2024-12-19 14:20:30|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|133
1734618040000|2024-12-19 14:20:40|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|16
1734618050000|2024-12-19 14:20:50|||||||||1
1734618060000|2024-12-19 14:21:00|||||||||627
1734618070000|2024-12-19 14:21:10|||||||||2
1734618080000|2024-12-19 14:21:20|||||||||1
1734618100000|2024-12-19 14:21:40|||||||||42
1734618110000|2024-12-19 14:21:50|||||||||15
1734618120000|2024-12-19 14:22:00|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|80
1734618140000|2024-12-19 14:22:20|||||||||48
1734618160000|2024-12-19 14:22:40|||||||||1
1734618170000|2024-12-19 14:22:50|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|46
1734618180000|2024-12-19 14:23:00|144.7|144.62|144.65|144.57|144.7|144.62|144.65|144.57|53
1734618190000|2024-12-19 14:23:10|||||||||29
1734618200000|2024-12-19 14:23:20|||||||||1
1734618210000|2024-12-19 14:23:30|||||||||2
1734618230000|2024-12-19 14:23:50|||||||||27
1734618240000|2024-12-19 14:24:00|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|61
1734618260000|2024-12-19 14:24:20|||||||||117
1734618270000|2024-12-19 14:24:30|||||||||2
1734618280000|2024-12-19 14:24:40|||||||||35
1734618300000|2024-12-19 14:25:00|||||||||1
1734618310000|2024-12-19 14:25:10|||||||||3
1734618320000|2024-12-19 14:25:20|||||||||33
1734618330000|2024-12-19 14:25:30|||||||||1
1734618340000|2024-12-19 14:25:40|||||||||15
1734618350000|2024-12-19 14:25:50|||||||||2
1734618370000|2024-12-19 14:26:10|||||||||107
1734618380000|2024-12-19 14:26:20|||||||||1
1734618390000|2024-12-19 14:26:30|||||||||2
1734618410000|2024-12-19 14:26:50|||||||||1
1734618420000|2024-12-19 14:27:00|||||||||2
1734618430000|2024-12-19 14:27:10|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|41
1734618450000|2024-12-19 14:27:30|||||||||20
1734618460000|2024-12-19 14:27:40|||||||||50
1734618480000|2024-12-19 14:28:00|||||||||6
1734618490000|2024-12-19 14:28:10|||||||||26
1734618500000|2024-12-19 14:28:20|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|101
1734618520000|2024-12-19 14:28:40|||||||||2
1734618530000|2024-12-19 14:28:50|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|1
1734618540000|2024-12-19 14:29:00|||||||||8
1734618550000|2024-12-19 14:29:10|||||||||22
1734618560000|2024-12-19 14:29:20|||||||||2
1734618570000|2024-12-19 14:29:30|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|23
1734618580000|2024-12-19 14:29:40|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|4
1734618590000|2024-12-19 14:29:50|||||||||8
1734618600000|2024-12-19 14:30:00|144.6|144.52|144.7|144.62|144.75|144.67|144.6|144.52|264
1734618610000|2024-12-19 14:30:10|||||||||6
1734618620000|2024-12-19 14:30:20||144.57||144.62||144.62||144.57|27
1734618630000|2024-12-19 14:30:30|||||||||214
1734618640000|2024-12-19 14:30:40|144.75|144.67|144.7|144.62|144.75|144.67|144.7|144.62|46
1734618650000|2024-12-19 14:30:50||144.57||144.62||144.62||144.57|17
1734618660000|2024-12-19 14:31:00|144.65|144.57|144.7|144.62|144.7|144.62|144.65|144.57|10
1734618670000|2024-12-19 14:31:10|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|8
1734618690000|2024-12-19 14:31:30|||||||||1
1734618700000|2024-12-19 14:31:40|||||||||853
1734618710000|2024-12-19 14:31:50|||||||||2
1734618720000|2024-12-19 14:32:00|||||||||481
1734618730000|2024-12-19 14:32:10|||||||||1
1734618740000|2024-12-19 14:32:20|||||||||604
1734618750000|2024-12-19 14:32:30|||||||||1
1734618760000|2024-12-19 14:32:40|144.8|144.72|144.75|144.67|144.8|144.72|144.75|144.67|50
1734618770000|2024-12-19 14:32:50|||||||||2
1734618780000|2024-12-19 14:33:00|144.7|144.62|144.75|144.67|144.75|144.67|144.7|144.62|17
1734618790000|2024-12-19 14:33:10|144.7|144.62|144.7|144.62|144.75|144.67|144.7|144.62|6
1734618800000|2024-12-19 14:33:20|144.65|144.57|144.65|144.57|144.7|144.62|144.65|144.57|25
1734618810000|2024-12-19 14:33:30|144.7|144.62|144.7|144.62|144.7|144.62|144.7|144.62|2
1734618830000|2024-12-19 14:33:50|144.75||144.7||144.75||144.7||49
1734618850000|2024-12-19 14:34:10|144.75|144.67|144.75|144.67|144.75|144.67|144.75|144.67|26
1734618860000|2024-12-19 14:34:20|144.7|144.62|144.65|144.57|144.7|144.62|144.65|144.57|78
1734618870000|2024-12-19 14:34:30|144.7|144.62|144.7|144.57|144.7|144.62|144.7|144.57|4
1734618880000|2024-12-19 14:34:40|144.65|144.62|144.65|144.57|144.65|144.62|144.65|144.57|4
1734618890000|2024-12-19 14:34:50|||||||||7
1734618900000|2024-12-19 14:35:00|||||||||10
1734618920000|2024-12-19 14:35:20|144.6|144.52|144.65|144.57|144.65|144.57|144.6|144.52|44
1734618930000|2024-12-19 14:35:30|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|6
1734618940000|2024-12-19 14:35:40|||||||||8
1734618950000|2024-12-19 14:35:50|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|10
1734618960000|2024-12-19 14:36:00|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|7
1734618970000|2024-12-19 14:36:10|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|2
1734618980000|2024-12-19 14:36:20|||||||||9
1734618990000|2024-12-19 14:36:30|||||||||7
1734619000000|2024-12-19 14:36:40|||||||||4
1734619010000|2024-12-19 14:36:50|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|23
1734619020000|2024-12-19 14:37:00|||||||||1
1734619030000|2024-12-19 14:37:10|||||||||1
1734619040000|2024-12-19 14:37:20|||||||||2
1734619050000|2024-12-19 14:37:30|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|48
1734619060000|2024-12-19 14:37:40|||||||||1
1734619070000|2024-12-19 14:37:50|||||||||18
1734619080000|2024-12-19 14:38:00|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|5
1734619100000|2024-12-19 14:38:20|144.55|144.47|144.5|144.42|144.55|144.47|144.5|144.42|27
1734619110000|2024-12-19 14:38:30|144.55||144.5||144.55||144.5||2
1734619120000|2024-12-19 14:38:40|144.45|144.37|144.5|144.42|144.5|144.42|144.45|144.37|55
1734619130000|2024-12-19 14:38:50||144.37||144.42||144.42||144.37|4
1734619140000|2024-12-19 14:39:00|144.45|144.37|144.5|144.42|144.5|144.42|144.45|144.37|4
1734619150000|2024-12-19 14:39:10||144.37||144.42||144.42||144.37|0
1734619160000|2024-12-19 14:39:20||144.37||144.42||144.42||144.37|1337
1734619170000|2024-12-19 14:39:30|||||||||125
1734619190000|2024-12-19 14:39:50|144.45|144.37|144.5|144.42|144.5|144.42|144.45|144.37|5
1734619200000|2024-12-19 14:40:00|144.45|144.37|144.5|144.37|144.5|144.42|144.45|144.37|4
1734619210000|2024-12-19 14:40:10|144.45|144.42|144.45|144.37|144.5|144.42|144.45|144.37|1002
1734619220000|2024-12-19 14:40:20|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|691
1734619240000|2024-12-19 14:40:40|144.45|144.37|144.45|144.37|144.5|144.42|144.45|144.37|13
1734619250000|2024-12-19 14:40:50|144.5|144.42|144.5|144.37|144.5|144.42|144.45|144.37|9
1734619260000|2024-12-19 14:41:00|144.45|144.42|144.4|144.32|144.45|144.42|144.4|144.27|4
1734619270000|2024-12-19 14:41:10|144.45|144.27|144.45|144.37|144.45|144.37|144.45|144.27|34
1734619280000|2024-12-19 14:41:20||144.32||144.37||144.37||144.32|3
1734619290000|2024-12-19 14:41:30|||||||||95
1734619300000|2024-12-19 14:41:40|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|0
1734619310000|2024-12-19 14:41:50|||||||||1
1734619320000|2024-12-19 14:42:00|||||||||31
1734619330000|2024-12-19 14:42:10|144.55|144.47|144.65|144.57|144.65|144.57|144.55|144.47|141
1734619340000|2024-12-19 14:42:20|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|14
1734619350000|2024-12-19 14:42:30|||||||||2
1734619360000|2024-12-19 14:42:40|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|189
1734619370000|2024-12-19 14:42:50|||||||||54
1734619380000|2024-12-19 14:43:00|||||||||2
1734619390000|2024-12-19 14:43:10|||||||||1
1734619400000|2024-12-19 14:43:20|||||||||60
1734619420000|2024-12-19 14:43:40|||||||||72
1734619430000|2024-12-19 14:43:50|||||||||199
1734619440000|2024-12-19 14:44:00|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|4
1734619450000|2024-12-19 14:44:10|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|3
1734619460000|2024-12-19 14:44:20||144.42||144.47||144.47||144.42|138
1734619470000|2024-12-19 14:44:30|144.5|144.42|144.55|144.47|144.55|144.47|144.5|144.42|142
1734619480000|2024-12-19 14:44:40|144.5|144.42|144.55|144.42|144.55|144.47|144.5|144.42|3
1734619490000|2024-12-19 14:44:50|144.5||144.5||144.5||144.5||36
1734619500000|2024-12-19 14:45:00|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|1822
1734619510000|2024-12-19 14:45:10|||||||||1
1734619520000|2024-12-19 14:45:20|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|11
1734619530000|2024-12-19 14:45:30|144.45|144.37|144.5|144.42|144.5|144.42|144.45|144.37|93
1734619550000|2024-12-19 14:45:50|||||||||1
1734619560000|2024-12-19 14:46:00|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|21
1734619570000|2024-12-19 14:46:10|||||||||2
1734619580000|2024-12-19 14:46:20|||||||||4
1734619590000|2024-12-19 14:46:30|144.5|144.42|144.45|144.37|144.5|144.42|144.45|144.37|526
1734619600000|2024-12-19 14:46:40|||||||||1
1734619620000|2024-12-19 14:47:00|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|0
1734619630000|2024-12-19 14:47:10|||||||||2
1734619640000|2024-12-19 14:47:20|144.45||144.4||144.45||144.4||53
1734619650000|2024-12-19 14:47:30|144.45|144.37|144.5|144.42|144.5|144.42|144.45|144.37|9
1734619660000|2024-12-19 14:47:40|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|22
1734619670000|2024-12-19 14:47:50||144.42||144.47||144.47||144.42|6
1734619680000|2024-12-19 14:48:00|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|6
1734619700000|2024-12-19 14:48:20|||||||||2
1734619710000|2024-12-19 14:48:30|||||||||3
1734619720000|2024-12-19 14:48:40|144.65|144.57|144.65|144.57|144.65|144.57|144.65|144.57|25
1734619730000|2024-12-19 14:48:50|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|276
1734619740000|2024-12-19 14:49:00|144.55|144.47|144.55|144.47|144.55|144.52|144.55|144.47|1
1734619750000|2024-12-19 14:49:10|||||||||1
1734619760000|2024-12-19 14:49:20|||||||||1
1734619770000|2024-12-19 14:49:30|144.5|144.42|144.5|144.42|144.55|144.47|144.5|144.42|31
1734619780000|2024-12-19 14:49:40|||||||||1
1734619790000|2024-12-19 14:49:50|||||||||1
1734619800000|2024-12-19 14:50:00|144.55|144.47|144.5|144.42|144.55|144.47|144.5|144.42|24
1734619820000|2024-12-19 14:50:20|||||||||1
1734619830000|2024-12-19 14:50:30|||||||||2
1734619850000|2024-12-19 14:50:50||144.37||144.42||144.42||144.37|23
1734619860000|2024-12-19 14:51:00|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|7
1734619870000|2024-12-19 14:51:10|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|10
1734619880000|2024-12-19 14:51:20|||||||||1
1734619890000|2024-12-19 14:51:30|||||||||3
1734619900000|2024-12-19 14:51:40|144.35|144.27|144.4|144.32|144.4|144.32|144.35|144.27|35
1734619910000|2024-12-19 14:51:50|144.35|144.27|144.4|144.32|144.4|144.32|144.35|144.27|36
1734619920000|2024-12-19 14:52:00|||||||||3
1734619930000|2024-12-19 14:52:10|||||||||1
1734619950000|2024-12-19 14:52:30|||||||||1
1734619960000|2024-12-19 14:52:40|||||||||25
1734619990000|2024-12-19 14:53:10|||||||||4
1734620000000|2024-12-19 14:53:20|||||||||4
1734620010000|2024-12-19 14:53:30|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|40
1734620020000|2024-12-19 14:53:40|||||||||1
1734620030000|2024-12-19 14:53:50|||||||||2
1734620040000|2024-12-19 14:54:00|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|11
1734620050000|2024-12-19 14:54:10|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|9
1734620060000|2024-12-19 14:54:20|||||||||85
1734620070000|2024-12-19 14:54:30|||||||||2
1734620080000|2024-12-19 14:54:40||144.32||144.37||144.37||144.32|21
1734620090000|2024-12-19 14:54:50|144.5|144.32|144.4|144.32|144.5|144.32|144.4|144.32|49
1734620100000|2024-12-19 14:55:00|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|6
1734620110000|2024-12-19 14:55:10|||||||||1
1734620130000|2024-12-19 14:55:30|||||||||23
1734620140000|2024-12-19 14:55:40|||||||||1
1734620150000|2024-12-19 14:55:50|||||||||2
1734620160000|2024-12-19 14:56:00|144.5|144.42|144.45|144.37|144.5|144.42|144.45|144.37|68
1734620180000|2024-12-19 14:56:20|||||||||13
1734620190000|2024-12-19 14:56:30|||||||||45
1734620200000|2024-12-19 14:56:40|||||||||301
1734620210000|2024-12-19 14:56:50|||||||||18
1734620220000|2024-12-19 14:57:00|||||||||2
1734620230000|2024-12-19 14:57:10|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|13
1734620240000|2024-12-19 14:57:20|||||||||47
1734620250000|2024-12-19 14:57:30|||||||||1
1734620260000|2024-12-19 14:57:40|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|27
1734620270000|2024-12-19 14:57:50|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|42
1734620290000|2024-12-19 14:58:10|||||||||4
1734620300000|2024-12-19 14:58:20|||||||||27
1734620320000|2024-12-19 14:58:40|||||||||1
1734620330000|2024-12-19 14:58:50|||||||||1
1734620340000|2024-12-19 14:59:00|||||||||1
1734620350000|2024-12-19 14:59:10|||||||||2
1734620360000|2024-12-19 14:59:20|||||||||25
1734620380000|2024-12-19 14:59:40|||||||||1
1734620390000|2024-12-19 14:59:50|||||||||52
1734620400000|2024-12-19 15:00:00|||||||||151
1734620410000|2024-12-19 15:00:10|||||||||1
1734620420000|2024-12-19 15:00:20||144.37||144.37||144.37||144.37|2
1734620430000|2024-12-19 15:00:30||144.42||144.42||144.42||144.42|1
1734620440000|2024-12-19 15:00:40|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|7
1734620450000|2024-12-19 15:00:50|144.5||144.45||144.5||144.45||935
1734620460000|2024-12-19 15:01:00|||||||||44
1734620470000|2024-12-19 15:01:10|||||||||1
1734620490000|2024-12-19 15:01:30|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|7
1734620500000|2024-12-19 15:01:40|144.35|144.27|144.4|144.32|144.4|144.32|144.35|144.27|39
1734620520000|2024-12-19 15:02:00|144.35|144.27|144.4|144.32|144.4|144.32|144.35|144.27|34
1734620530000|2024-12-19 15:02:10|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|56
1734620540000|2024-12-19 15:02:20|||||||||2
1734620550000|2024-12-19 15:02:30|||||||||1
1734620580000|2024-12-19 15:03:00|||||||||2
1734620600000|2024-12-19 15:03:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|224
1734620610000|2024-12-19 15:03:30|||||||||1
1734620620000|2024-12-19 15:03:40|||||||||1
1734620630000|2024-12-19 15:03:50|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|18
1734620640000|2024-12-19 15:04:00|||||||||1000
1734620650000|2024-12-19 15:04:10|||||||||14
1734620660000|2024-12-19 15:04:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|8
1734620670000|2024-12-19 15:04:30|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|7
1734620680000|2024-12-19 15:04:40|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|1
1734620690000|2024-12-19 15:04:50|||||||||1
1734620700000|2024-12-19 15:05:00|||||||||36
1734620710000|2024-12-19 15:05:10|||||||||2
1734620720000|2024-12-19 15:05:20|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|6
1734620730000|2024-12-19 15:05:30|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|52
1734620740000|2024-12-19 15:05:40|||||||||3
1734620750000|2024-12-19 15:05:50|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|54
1734620760000|2024-12-19 15:06:00|144.1|144.02|144.1|144.02|144.15|144.07|144.1|144.02|12
1734620770000|2024-12-19 15:06:10|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|1
1734620780000|2024-12-19 15:06:20|||||||||2
1734620800000|2024-12-19 15:06:40|144|143.92|144|143.92|144.05|143.92|144|143.92|6
1734620820000|2024-12-19 15:07:00|||||||||1
1734620840000|2024-12-19 15:07:20|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|30
1734620860000|2024-12-19 15:07:40|144|143.92|144|143.92|144|143.92|144|143.92|24
1734620870000|2024-12-19 15:07:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|2
1734620880000|2024-12-19 15:08:00|144|143.92|144.1|144.02|144.1|144.02|144|143.92|40
1734620900000|2024-12-19 15:08:20|||||||||2
1734620910000|2024-12-19 15:08:30|||||||||3
1734620920000|2024-12-19 15:08:40|||||||||1
1734620930000|2024-12-19 15:08:50|||||||||28
1734620940000|2024-12-19 15:09:00|144.05|143.97|144|143.92|144.05|143.97|144|143.87|58
1734620950000|2024-12-19 15:09:10|143.95|143.87|143.95|143.87|144|143.92|143.95|143.87|53
1734620970000|2024-12-19 15:09:30|144|143.92|144|143.92|144|143.92|144|143.92|52
1734620980000|2024-12-19 15:09:40|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|11
1734620990000|2024-12-19 15:09:50|144|143.92|144|143.92|144|143.92|143.95|143.87|85
1734621000000|2024-12-19 15:10:00|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|5
1734621010000|2024-12-19 15:10:10|144|143.92|143.95|143.87|144|143.92|143.95|143.87|7
1734621020000|2024-12-19 15:10:20|||||||||5
1734621030000|2024-12-19 15:10:30|144|143.92|144|143.92|144|143.92|144|143.92|7
1734621040000|2024-12-19 15:10:40|143.95|143.87|144|143.92|144|143.92|143.95|143.87|44
1734621050000|2024-12-19 15:10:50|||||||||2
1734621060000|2024-12-19 15:11:00|||||||||2
1734621070000|2024-12-19 15:11:10|||||||||129
1734621080000|2024-12-19 15:11:20|143.95|143.87|144|143.92|144|143.92|143.95|143.87|206
1734621090000|2024-12-19 15:11:30|||||||||1
1734621100000|2024-12-19 15:11:40|||||||||1
1734621110000|2024-12-19 15:11:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|77
1734621120000|2024-12-19 15:12:00|||||||||1
1734621130000|2024-12-19 15:12:10|||||||||24
1734621140000|2024-12-19 15:12:20|144|143.92|144.05|143.97|144.05|143.97|144|143.92|4
1734621150000|2024-12-19 15:12:30|||||||||1
1734621160000|2024-12-19 15:12:40|144|143.92|144|143.92|144|143.92|144|143.92|3
1734621180000|2024-12-19 15:13:00|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|3
1734621200000|2024-12-19 15:13:20|||||||||2
1734621210000|2024-12-19 15:13:30|144|143.92|144|143.92|144|143.92|144|143.92|3
1734621220000|2024-12-19 15:13:40|144.05|143.97|144.1|144.02|144.1|144.02|144.05|143.97|42
1734621230000|2024-12-19 15:13:50|||||||||1
1734621240000|2024-12-19 15:14:00|||||||||2
1734621250000|2024-12-19 15:14:10|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|1
1734621260000|2024-12-19 15:14:20|||||||||2
1734621270000|2024-12-19 15:14:30|||||||||2
1734621290000|2024-12-19 15:14:50|||||||||20
1734621300000|2024-12-19 15:15:00|||||||||3
1734621310000|2024-12-19 15:15:10|144|143.92|144|143.92|144|143.92|144|143.92|5
1734621320000|2024-12-19 15:15:20|143.95|143.87|143.9|143.82|143.95|143.87|143.85|143.77|32
1734621340000|2024-12-19 15:15:40|143.95|143.87|144|143.92|144|143.92|143.95|143.87|61
1734621350000|2024-12-19 15:15:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|466
1734621360000|2024-12-19 15:16:00|144|143.92|144.05|143.97|144.05|143.97|144|143.92|667
1734621370000|2024-12-19 15:16:10|||||||||1
1734621380000|2024-12-19 15:16:20|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|8
1734621390000|2024-12-19 15:16:30|||||||||2
1734621420000|2024-12-19 15:17:00|||||||||2
1734621430000|2024-12-19 15:17:10|144.05|143.97|144.1|144.02|144.1|144.02|144.05|143.97|75
1734621450000|2024-12-19 15:17:30|144.15||144.15||144.15||144.15||22
1734621460000|2024-12-19 15:17:40|144.1|144.07|144.1|144.02|144.15|144.07|144.1|144.02|13
1734621470000|2024-12-19 15:17:50|144.05|143.97|144.1|144.02|144.1|144.02|144.05|143.97|23
1734621480000|2024-12-19 15:18:00|144.05|143.97|144.1|144.02|144.1|144.02|144.05|143.97|9
1734621490000|2024-12-19 15:18:10|||||||||17
1734621500000|2024-12-19 15:18:20|||||||||214
1734621510000|2024-12-19 15:18:30|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|847
1734621520000|2024-12-19 15:18:40|144|143.92|144|143.92|144|143.92|144|143.92|3
1734621530000|2024-12-19 15:18:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|872
1734621540000|2024-12-19 15:19:00|||||||||7
1734621550000|2024-12-19 15:19:10|||||||||1
1734621560000|2024-12-19 15:19:20|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|54
1734621570000|2024-12-19 15:19:30|||||||||38
1734621580000|2024-12-19 15:19:40|144.15|144.07|144.1|144.02|144.15|144.07|144.1|144.02|53
1734621590000|2024-12-19 15:19:50|||||||||2
1734621600000|2024-12-19 15:20:00|144.05|143.97|144.1|144.02|144.1|144.02|144.05|143.97|48
1734621610000|2024-12-19 15:20:10|||||||||46
1734621620000|2024-12-19 15:20:20|||||||||1
1734621630000|2024-12-19 15:20:30|||||||||1
1734621640000|2024-12-19 15:20:40|144.05|143.97|144.05|143.97|144.1|144.02|144.05|143.97|18
1734621650000|2024-12-19 15:20:50|144.1|144.02|144.05|143.97|144.1|144.02|144.05|143.97|11
1734621660000|2024-12-19 15:21:00|144.1||144.05||144.1||144.05||1
1734621670000|2024-12-19 15:21:10|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|26
1734621680000|2024-12-19 15:21:20|||||||||2
1734621710000|2024-12-19 15:21:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|14
1734621720000|2024-12-19 15:22:00|||||||||2
1734621750000|2024-12-19 15:22:30|144|143.92|144|143.92|144|143.92|144|143.92|6
1734621770000|2024-12-19 15:22:50|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|2
1734621780000|2024-12-19 15:23:00|||||||||1
1734621790000|2024-12-19 15:23:10|||||||||1
1734621800000|2024-12-19 15:23:20|||||||||1
1734621810000|2024-12-19 15:23:30|||||||||3
1734621820000|2024-12-19 15:23:40|144|143.92|144|143.92|144|143.92|144|143.92|87
1734621830000|2024-12-19 15:23:50|||||||||11
1734621840000|2024-12-19 15:24:00|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|11
1734621850000|2024-12-19 15:24:10|||||||||656
1734621870000|2024-12-19 15:24:30|||||||||1
1734621880000|2024-12-19 15:24:40|||||||||1
1734621890000|2024-12-19 15:24:50|||||||||1
1734621910000|2024-12-19 15:25:10|||||||||1
1734621920000|2024-12-19 15:25:20|144|143.92|144|143.92|144|143.92|144|143.92|38
1734621930000|2024-12-19 15:25:30|||||||||16
1734621940000|2024-12-19 15:25:40|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|77
1734621950000|2024-12-19 15:25:50|||||||||2
1734621980000|2024-12-19 15:26:20|144|143.92|144|143.92|144|143.92|144|143.92|9
1734621990000|2024-12-19 15:26:30|||||||||5
1734622010000|2024-12-19 15:26:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|35
1734622020000|2024-12-19 15:27:00|144|143.92|144|143.92|144|143.92|144|143.92|3
1734622030000|2024-12-19 15:27:10|144.05|143.97|144|143.92|144.05|143.97|144|143.92|17
1734622040000|2024-12-19 15:27:20|143.95|143.87|144|143.92|144|143.92|143.95|143.87|14
1734622050000|2024-12-19 15:27:30|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|15
1734622060000|2024-12-19 15:27:40|143.9|143.82|143.9|143.82|143.95|143.82|143.9|143.82|195
1734622070000|2024-12-19 15:27:50|||||||||1
1734622080000|2024-12-19 15:28:00|143.85|143.77|143.85|143.77|143.9|143.82|143.85|143.77|7
1734622090000|2024-12-19 15:28:10|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|15
1734622100000|2024-12-19 15:28:20|||||||||5
1734622110000|2024-12-19 15:28:30|143.85|143.77|143.85|143.77|143.85|143.77|143.85|143.77|78
1734622120000|2024-12-19 15:28:40|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|88
1734622130000|2024-12-19 15:28:50|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|1
1734622140000|2024-12-19 15:29:00|||||||||1
1734622150000|2024-12-19 15:29:10|||||||||1
1734622170000|2024-12-19 15:29:30|||||||||1
1734622180000|2024-12-19 15:29:40|143.7|143.62|143.75|143.67|143.75|143.67|143.7|143.62|1269
1734622200000|2024-12-19 15:30:00|143.8|143.72|143.85|143.77|143.85|143.77|143.8|143.72|99
1734622210000|2024-12-19 15:30:10|||||||||3
1734622230000|2024-12-19 15:30:30|||||||||3
1734622240000|2024-12-19 15:30:40|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|6
1734622250000|2024-12-19 15:30:50|||||||||1
1734622260000|2024-12-19 15:31:00|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|13
1734622270000|2024-12-19 15:31:10|143.8|143.72|143.85|143.77|143.85|143.77|143.8|143.72|24
1734622280000|2024-12-19 15:31:20|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|12
1734622290000|2024-12-19 15:31:30|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|5
1734622300000|2024-12-19 15:31:40|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|15
1734622310000|2024-12-19 15:31:50|||||||||1
1734622320000|2024-12-19 15:32:00|143.85|143.77|143.85|143.77|143.85|143.77|143.8|143.72|10
1734622330000|2024-12-19 15:32:10|143.8|143.72|143.8|143.72|143.8|143.77|143.8|143.72|26
1734622340000|2024-12-19 15:32:20|||||||||19
1734622350000|2024-12-19 15:32:30|143.85|143.77|143.85|143.77|143.85|143.77|143.8|143.77|44
1734622360000|2024-12-19 15:32:40|143.8|143.72|143.8|143.72|143.85|143.72|143.8|143.72|68
1734622370000|2024-12-19 15:32:50|143.85|143.77|143.85|143.77|143.85|143.77|143.85|143.77|25
1734622380000|2024-12-19 15:33:00|||||||||1
1734622400000|2024-12-19 15:33:20|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|31
1734622410000|2024-12-19 15:33:30|||||||||3
1734622420000|2024-12-19 15:33:40|||||||||1
1734622430000|2024-12-19 15:33:50|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|9
1734622440000|2024-12-19 15:34:00|143.8|143.72|143.8|143.72|143.8|143.72|143.75|143.72|31
1734622450000|2024-12-19 15:34:10|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|2
1734622470000|2024-12-19 15:34:30|143.7|143.62|143.7|143.62|143.7|143.62|143.7|143.62|4
1734622480000|2024-12-19 15:34:40|||||||||1
1734622500000|2024-12-19 15:35:00|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|39
1734622510000|2024-12-19 15:35:10|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|44
1734622520000|2024-12-19 15:35:20|||||||||2
1734622530000|2024-12-19 15:35:30|143.75|143.67|143.75|143.67|143.75|143.67|143.75|143.67|2
1734622540000|2024-12-19 15:35:40|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|9
1734622550000|2024-12-19 15:35:50|143.85|143.77|143.85|143.77|143.85|143.77|143.85|143.77|94
1734622560000|2024-12-19 15:36:00|143.8|143.72|143.75|143.67|143.8|143.72|143.75|143.67|23
1734622570000|2024-12-19 15:36:10|||||||||2
1734622580000|2024-12-19 15:36:20|||||||||2
1734622590000|2024-12-19 15:36:30|||||||||1
1734622600000|2024-12-19 15:36:40|143.8|143.72|143.75|143.67|143.8|143.72|143.75|143.67|67
1734622610000|2024-12-19 15:36:50|||||||||1
1734622620000|2024-12-19 15:37:00|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|24
1734622630000|2024-12-19 15:37:10|143.75|143.67|143.8|143.72|143.8|143.72|143.75|143.67|17
1734622650000|2024-12-19 15:37:30|143.75|143.67|143.8|143.72|143.8|143.72|143.75|143.67|7
1734622660000|2024-12-19 15:37:40|143.85|143.77|143.85|143.77|143.85|143.77|143.85|143.77|23
1734622670000|2024-12-19 15:37:50|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|646
1734622680000|2024-12-19 15:38:00|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|929
1734622690000|2024-12-19 15:38:10|144|143.92|144|143.92|144|143.92|144|143.92|8
1734622700000|2024-12-19 15:38:20|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|31
1734622710000|2024-12-19 15:38:30|144|143.92|144|143.92|144|143.92|144|143.92|5
1734622720000|2024-12-19 15:38:40|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|5
1734622730000|2024-12-19 15:38:50|||||||||2
1734622740000|2024-12-19 15:39:00|||||||||2
1734622750000|2024-12-19 15:39:10|144|143.92|144|143.92|144|143.92|144|143.92|25
1734622760000|2024-12-19 15:39:20|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|2
1734622770000|2024-12-19 15:39:30|||||||||2
1734622790000|2024-12-19 15:39:50|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|1
1734622800000|2024-12-19 15:40:00|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|70
1734622810000|2024-12-19 15:40:10|144|143.92|144|143.92|144|143.92|144|143.92|9
1734622820000|2024-12-19 15:40:20|143.95|143.87|144|143.92|144|143.92|143.95|143.87|19
1734622830000|2024-12-19 15:40:30|143.95|143.87|144|143.92|144|143.92|143.95|143.87|4
1734622840000|2024-12-19 15:40:40|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|34
1734622850000|2024-12-19 15:40:50|||||||||2
1734622860000|2024-12-19 15:41:00|||||||||3
1734622880000|2024-12-19 15:41:20|||||||||4
1734622890000|2024-12-19 15:41:30|144.1|144.02|144.05|143.97|144.1|144.02|144.05|143.97|10
1734622900000|2024-12-19 15:41:40|144|143.92|144|143.92|144|143.92|144|143.92|1
1734622910000|2024-12-19 15:41:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|24
1734622920000|2024-12-19 15:42:00|144|143.92|144.1|144.02|144.1|144.02|144|143.92|59
1734622930000|2024-12-19 15:42:10|||||||||48
1734622940000|2024-12-19 15:42:20|||||||||2
1734622950000|2024-12-19 15:42:30|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|18
1734622960000|2024-12-19 15:42:40|||||||||5
1734622970000|2024-12-19 15:42:50|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|21
1734622980000|2024-12-19 15:43:00|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|46
1734622990000|2024-12-19 15:43:10|||||||||17
1734623000000|2024-12-19 15:43:20|||||||||270
1734623020000|2024-12-19 15:43:40|||||||||2
1734623030000|2024-12-19 15:43:50|||||||||1
1734623040000|2024-12-19 15:44:00|||||||||255
1734623060000|2024-12-19 15:44:20|||||||||5
1734623070000|2024-12-19 15:44:30|||||||||1
1734623090000|2024-12-19 15:44:50|||||||||1
1734623100000|2024-12-19 15:45:00|||||||||1
1734623110000|2024-12-19 15:45:10|144.2|144.12|144.25|144.17|144.25|144.17|144.2|144.12|302
1734623120000|2024-12-19 15:45:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|45
1734623130000|2024-12-19 15:45:30|||||||||27
1734623140000|2024-12-19 15:45:40|144.25||144.2||144.25||144.2||23
1734623150000|2024-12-19 15:45:50|144.25|144.17|144.25|144.17|144.25|144.17|144.2|144.12|31
1734623160000|2024-12-19 15:46:00|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|3
1734623170000|2024-12-19 15:46:10|||||||||1
1734623180000|2024-12-19 15:46:20|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|3
1734623190000|2024-12-19 15:46:30|144.1|144.02|144.15|144.07|144.15|144.07|144.1|144.02|38
1734623210000|2024-12-19 15:46:50|144.1|144.02|144.15|144.02|144.15|144.02|144.1|144.02|19
1734623220000|2024-12-19 15:47:00||144.07||144.07||144.07||144.07|0
1734623230000|2024-12-19 15:47:10|||||||||11
1734623240000|2024-12-19 15:47:20|||||||||3078
1734623250000|2024-12-19 15:47:30|144.1|144.02|144.15|144.07|144.15|144.07|144.1|144.02|3022
1734623260000|2024-12-19 15:47:40||144.02||144.07||144.07||144.02|2
1734623270000|2024-12-19 15:47:50||144.02||144.07||144.07||144.02|12
1734623280000|2024-12-19 15:48:00|144.2|144.02|144.2|144.12|144.2|144.12|144.2|144.02|129
1734623290000|2024-12-19 15:48:10|144.15|144.07|144.15|144.07|144.2|144.07|144.15|144.07|73
1734623300000|2024-12-19 15:48:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|1
1734623310000|2024-12-19 15:48:30|||||||||2
1734623320000|2024-12-19 15:48:40|144.15|144.07|144.15|144.07|144.2|144.07|144.15|144.07|12
1734623330000|2024-12-19 15:48:50|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|142
1734623340000|2024-12-19 15:49:00|144.15|144.07|144.2|144.07|144.2|144.12|144.15|144.07|423
1734623350000|2024-12-19 15:49:10|144.15|144.12|144.15|144.07|144.2|144.12|144.15|144.07|271
1734623360000|2024-12-19 15:49:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|421
1734623370000|2024-12-19 15:49:30|||||||||18
1734623380000|2024-12-19 15:49:40|||||||||62
1734623390000|2024-12-19 15:49:50|||||||||1
1734623410000|2024-12-19 15:50:10|||||||||20
1734623420000|2024-12-19 15:50:20|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|85
1734623430000|2024-12-19 15:50:30|||||||||1
1734623440000|2024-12-19 15:50:40|||||||||1
1734623460000|2024-12-19 15:51:00|||||||||1
1734623480000|2024-12-19 15:51:20|||||||||62
1734623490000|2024-12-19 15:51:30|144.2|144.12|144.25|144.17|144.25|144.17|144.2|144.12|2517
1734623500000|2024-12-19 15:51:40|144.2|144.12|144.25|144.17|144.25|144.17|144.2|144.12|2646
1734623510000|2024-12-19 15:51:50|||||||||21
1734623520000|2024-12-19 15:52:00|144.3|144.22|144.25|144.17|144.3|144.22|144.25|144.17|130
1734623540000|2024-12-19 15:52:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|16
1734623550000|2024-12-19 15:52:30|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|46
1734623560000|2024-12-19 15:52:40|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|26
1734623570000|2024-12-19 15:52:50|||||||||2
1734623600000|2024-12-19 15:53:20|||||||||2
1734623610000|2024-12-19 15:53:30|||||||||1
1734623630000|2024-12-19 15:53:50|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.12|14
1734623640000|2024-12-19 15:54:00|||||||||1
1734623650000|2024-12-19 15:54:10|||||||||72
1734623660000|2024-12-19 15:54:20|144.3|144.22|144.25|144.17|144.3|144.22|144.25|144.17|23
1734623670000|2024-12-19 15:54:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|46
1734623690000|2024-12-19 15:54:50|||||||||4
1734623700000|2024-12-19 15:55:00|||||||||2
1734623710000|2024-12-19 15:55:10|||||||||1
1734623720000|2024-12-19 15:55:20|||||||||1
1734623730000|2024-12-19 15:55:30|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|27
1734623740000|2024-12-19 15:55:40|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|6
1734623750000|2024-12-19 15:55:50|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|151
1734623760000|2024-12-19 15:56:00|||||||||1
1734623770000|2024-12-19 15:56:10|||||||||83
1734623780000|2024-12-19 15:56:20|144.1|144.02|144.15|144.07|144.15|144.07|144.1|144.02|198
1734623790000|2024-12-19 15:56:30|144.1|144.02|144.15|144.07|144.15|144.07|144.1|144.02|20
1734623800000|2024-12-19 15:56:40|||||||||1
1734623810000|2024-12-19 15:56:50|||||||||7
1734623820000|2024-12-19 15:57:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|10
1734623830000|2024-12-19 15:57:10|||||||||3
1734623840000|2024-12-19 15:57:20|||||||||1
1734623850000|2024-12-19 15:57:30|144.15|144.07|144.15|144.07|144.15|144.07|144.1|144.02|36
1734623860000|2024-12-19 15:57:40|144.1|144.02|144.1|144.02|144.1|144.07|144.1|144.02|453
1734623880000|2024-12-19 15:58:00|||||||||1
1734623890000|2024-12-19 15:58:10|144.15|144.07|144.1|144.02|144.15|144.07|144.1|144.02|26
1734623900000|2024-12-19 15:58:20|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|2
1734623910000|2024-12-19 15:58:30|||||||||50
1734623920000|2024-12-19 15:58:40|||||||||1
1734623930000|2024-12-19 15:58:50|||||||||2
1734623940000|2024-12-19 15:59:00|||||||||2
1734623950000|2024-12-19 15:59:10|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|105
1734623960000|2024-12-19 15:59:20|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|28
1734623970000|2024-12-19 15:59:30|||||||||11
1734623980000|2024-12-19 15:59:40||144.12||144.17||144.17||144.12|14
1734623990000|2024-12-19 15:59:50|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|18
1734624000000|2024-12-19 16:00:00|144.25|144.17|144.2|144.12|144.25|144.17|144.2|144.12|147
1734624020000|2024-12-19 16:00:20|||||||||30
1734624030000|2024-12-19 16:00:30|||||||||14
1734624040000|2024-12-19 16:00:40|||||||||12
1734624050000|2024-12-19 16:00:50|||||||||9
1734624060000|2024-12-19 16:01:00|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|17
1734624070000|2024-12-19 16:01:10|||||||||2
1734624080000|2024-12-19 16:01:20|||||||||21
1734624090000|2024-12-19 16:01:30|||||||||350
1734624100000|2024-12-19 16:01:40|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|3
1734624110000|2024-12-19 16:01:50|||||||||1
1734624140000|2024-12-19 16:02:20|144.05|143.97|144.1|144.02|144.1|144.02|144.05|143.97|255
1734624150000|2024-12-19 16:02:30|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|8
1734624160000|2024-12-19 16:02:40|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|27
1734624170000|2024-12-19 16:02:50|||||||||1
1734624190000|2024-12-19 16:03:10|||||||||1
1734624200000|2024-12-19 16:03:20|144.15||144.15||144.15||144.1||18
1734624210000|2024-12-19 16:03:30|144.1|144.07|144.15|144.07|144.15|144.07|144.1|144.07|213
1734624220000|2024-12-19 16:03:40|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|4
1734624240000|2024-12-19 16:04:00|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|9
1734624250000|2024-12-19 16:04:10|||||||||1
1734624260000|2024-12-19 16:04:20|||||||||2
1734624270000|2024-12-19 16:04:30|||||||||3
1734624280000|2024-12-19 16:04:40|||||||||1
1734624300000|2024-12-19 16:05:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|7
1734624330000|2024-12-19 16:05:30|||||||||2
1734624340000|2024-12-19 16:05:40|||||||||1
1734624370000|2024-12-19 16:06:10|||||||||4
1734624380000|2024-12-19 16:06:20|||||||||26
1734624390000|2024-12-19 16:06:30|||||||||24
1734624410000|2024-12-19 16:06:50|||||||||2
1734624420000|2024-12-19 16:07:00|||||||||1
1734624430000|2024-12-19 16:07:10|||||||||10
1734624440000|2024-12-19 16:07:20|||||||||172
1734624450000|2024-12-19 16:07:30|||||||||2
1734624460000|2024-12-19 16:07:40|144.15|144.07|144.1|144.02|144.15|144.07|144.1|144.02|47
1734624470000|2024-12-19 16:07:50|||||||||12
1734624480000|2024-12-19 16:08:00|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|37
1734624490000|2024-12-19 16:08:10|||||||||2
1734624500000|2024-12-19 16:08:20|||||||||3
1734624530000|2024-12-19 16:08:50|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|49
1734624540000|2024-12-19 16:09:00|||||||||1
1734624570000|2024-12-19 16:09:30|||||||||3
1734624590000|2024-12-19 16:09:50|||||||||2
1734624600000|2024-12-19 16:10:00|||||||||6
1734624610000|2024-12-19 16:10:10|||||||||3
1734624620000|2024-12-19 16:10:20|144.15|144.07|144.2|144.12|144.2|144.12|144.15|144.07|333
1734624630000|2024-12-19 16:10:30|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|47
1734624640000|2024-12-19 16:10:40|||||||||1
1734624650000|2024-12-19 16:10:50|||||||||1
1734624670000|2024-12-19 16:11:10|||||||||228
1734624690000|2024-12-19 16:11:30|||||||||4
1734624700000|2024-12-19 16:11:40|||||||||1
1734624720000|2024-12-19 16:12:00|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|122
1734624730000|2024-12-19 16:12:10|144.15|144.07|144.1|144.02|144.15|144.07|144.1|144.02|123
1734624740000|2024-12-19 16:12:20|||||||||5
1734624760000|2024-12-19 16:12:40|||||||||1
1734624770000|2024-12-19 16:12:50|||||||||1
1734624780000|2024-12-19 16:13:00|||||||||1
1734624800000|2024-12-19 16:13:20|||||||||2
1734624810000|2024-12-19 16:13:30|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|84
1734624820000|2024-12-19 16:13:40|||||||||47
1734624830000|2024-12-19 16:13:50|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|39
1734624840000|2024-12-19 16:14:00|||||||||2
1734624850000|2024-12-19 16:14:10|||||||||2
1734624870000|2024-12-19 16:14:30|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|28
1734624880000|2024-12-19 16:14:40|||||||||4
1734624890000|2024-12-19 16:14:50|||||||||1
1734624900000|2024-12-19 16:15:00|||||||||402
1734624910000|2024-12-19 16:15:10|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|9
1734624920000|2024-12-19 16:15:20|144.15|144.07|144.1|144.02|144.15|144.07|144.1|144.02|36
1734624930000|2024-12-19 16:15:30|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|5
1734624940000|2024-12-19 16:15:40|||||||||2
1734624950000|2024-12-19 16:15:50|144.1|144.02|144.15|144.07|144.15|144.07|144.1|144.02|9
1734624960000|2024-12-19 16:16:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|4
1734624970000|2024-12-19 16:16:10|144.05|143.97|144|143.92|144.05|143.97|144|143.92|7
1734624980000|2024-12-19 16:16:20|||||||||312
1734624990000|2024-12-19 16:16:30|||||||||147
1734625000000|2024-12-19 16:16:40|||||||||1
1734625010000|2024-12-19 16:16:50|||||||||401
1734625020000|2024-12-19 16:17:00|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|93
1734625030000|2024-12-19 16:17:10|144|143.92|144.05|143.97|144.05|143.97|144|143.92|600
1734625040000|2024-12-19 16:17:20|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|126
1734625050000|2024-12-19 16:17:30|||||||||4
1734625060000|2024-12-19 16:17:40|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|38
1734625070000|2024-12-19 16:17:50|||||||||63
1734625080000|2024-12-19 16:18:00|||||||||179
1734625090000|2024-12-19 16:18:10|||||||||4
1734625100000|2024-12-19 16:18:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|68
1734625110000|2024-12-19 16:18:30|||||||||1
1734625120000|2024-12-19 16:18:40|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|89
1734625140000|2024-12-19 16:19:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|8
1734625150000|2024-12-19 16:19:10|||||||||1
1734625160000|2024-12-19 16:19:20|||||||||1
1734625180000|2024-12-19 16:19:40|||||||||2
1734625190000|2024-12-19 16:19:50|||||||||2
1734625200000|2024-12-19 16:20:00|||||||||2
1734625210000|2024-12-19 16:20:10|||||||||1
1734625240000|2024-12-19 16:20:40|||||||||2
1734625250000|2024-12-19 16:20:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|64
1734625260000|2024-12-19 16:21:00|||||||||116
1734625270000|2024-12-19 16:21:10|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|85
1734625290000|2024-12-19 16:21:30|||||||||238
1734625300000|2024-12-19 16:21:40|||||||||4
1734625310000|2024-12-19 16:21:50|||||||||1
1734625330000|2024-12-19 16:22:10|||||||||2
1734625350000|2024-12-19 16:22:30|||||||||1
1734625360000|2024-12-19 16:22:40|||||||||5
1734625370000|2024-12-19 16:22:50|144.15|144.07|144.2|144.12|144.2|144.12|144.15|144.07|50
1734625380000|2024-12-19 16:23:00|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|2
1734625390000|2024-12-19 16:23:10|||||||||191
1734625400000|2024-12-19 16:23:20|||||||||28
1734625410000|2024-12-19 16:23:30|||||||||2
1734625420000|2024-12-19 16:23:40|||||||||3
1734625430000|2024-12-19 16:23:50|||||||||4
1734625450000|2024-12-19 16:24:10|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|419
1734625460000|2024-12-19 16:24:20|||||||||197
1734625470000|2024-12-19 16:24:30|||||||||1
1734625480000|2024-12-19 16:24:40|||||||||1
1734625490000|2024-12-19 16:24:50|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|283
1734625500000|2024-12-19 16:25:00|||||||||118
1734625510000|2024-12-19 16:25:10|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|90
1734625520000|2024-12-19 16:25:20|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|11
1734625530000|2024-12-19 16:25:30|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|10
1734625540000|2024-12-19 16:25:40|||||||||4
1734625560000|2024-12-19 16:26:00|||||||||50
1734625570000|2024-12-19 16:26:10||144.27||144.32||144.32||144.27|3913
1734625580000|2024-12-19 16:26:20|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|39
1734625590000|2024-12-19 16:26:30|||||||||35
1734625600000|2024-12-19 16:26:40|||||||||2
1734625610000|2024-12-19 16:26:50|||||||||1
1734625620000|2024-12-19 16:27:00|||||||||1
1734625630000|2024-12-19 16:27:10|||||||||41
1734625650000|2024-12-19 16:27:30|||||||||5
1734625670000|2024-12-19 16:27:50|||||||||1
1734625680000|2024-12-19 16:28:00|||||||||17
1734625690000|2024-12-19 16:28:10|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|34
1734625700000|2024-12-19 16:28:20|||||||||28
1734625710000|2024-12-19 16:28:30|||||||||25
1734625720000|2024-12-19 16:28:40|||||||||30
1734625740000|2024-12-19 16:29:00|||||||||115
1734625750000|2024-12-19 16:29:10|144.25|144.17|144.25|144.17|144.3|144.17|144.25|144.17|90
1734625760000|2024-12-19 16:29:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|133
1734625770000|2024-12-19 16:29:30|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|216
1734625780000|2024-12-19 16:29:40|||||||||186
1734625790000|2024-12-19 16:29:50|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|234
1734625800000|2024-12-19 16:30:00|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|347
1734625810000|2024-12-19 16:30:10|||||||||156
1734625820000|2024-12-19 16:30:20|||||||||6
1734625830000|2024-12-19 16:30:30|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|140
1734625840000|2024-12-19 16:30:40|||||||||12
1734625850000|2024-12-19 16:30:50|||||||||16
1734625860000|2024-12-19 16:31:00|||||||||15
1734625870000|2024-12-19 16:31:10|||||||||63
1734625880000|2024-12-19 16:31:20|||||||||190
1734625890000|2024-12-19 16:31:30|||||||||63
1734625900000|2024-12-19 16:31:40|144.45||144.4||144.45||144.4||323
1734625910000|2024-12-19 16:31:50|||||||||87
1734625920000|2024-12-19 16:32:00|||||||||75
1734625930000|2024-12-19 16:32:10|||||||||73
1734625940000|2024-12-19 16:32:20|||||||||87
1734625950000|2024-12-19 16:32:30|||||||||48
1734625960000|2024-12-19 16:32:40|||||||||207
1734625970000|2024-12-19 16:32:50|||||||||69
1734625980000|2024-12-19 16:33:00|||||||||297
1734625990000|2024-12-19 16:33:10|||||||||437
1734626000000|2024-12-19 16:33:20|||||||||310
1734626010000|2024-12-19 16:33:30||144.27||144.32||144.32||144.27|882
1734626020000|2024-12-19 16:33:40|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|157
1734626030000|2024-12-19 16:33:50|||||||||617
1734626040000|2024-12-19 16:34:00|||||||||90
1734626050000|2024-12-19 16:34:10|||||||||121
1734626060000|2024-12-19 16:34:20|||||||||38
1734626070000|2024-12-19 16:34:30|||||||||325
1734626080000|2024-12-19 16:34:40|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|489
1734626090000|2024-12-19 16:34:50|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|1031
1734626100000|2024-12-19 16:35:00|144.3|144.22|144.25|144.17|144.3|144.22|144.25|144.17|1296
1734626110000|2024-12-19 16:35:10|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|770
1734626120000|2024-12-19 16:35:20|144.25|144.17|144.25|144.17|144.3|144.22|144.25|144.17|495
1734626130000|2024-12-19 16:35:30|||||||||11
1734626150000|2024-12-19 16:35:50|||||||||268
1734626160000|2024-12-19 16:36:00|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|730
1734626170000|2024-12-19 16:36:10|||||||||251
1734626180000|2024-12-19 16:36:20|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|162
1734626190000|2024-12-19 16:36:30|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|386
1734626200000|2024-12-19 16:36:40|||||||||32
1734626240000|2024-12-19 16:37:20|||||||||119
1734626250000|2024-12-19 16:37:30|||||||||145
1734626260000|2024-12-19 16:37:40|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|57
1734626270000|2024-12-19 16:37:50|||||||||3
1734626280000|2024-12-19 16:38:00|||||||||72
1734626290000|2024-12-19 16:38:10|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|310
1734626330000|2024-12-19 16:38:50|||||||||28
1734626340000|2024-12-19 16:39:00|||||||||11
1734626360000|2024-12-19 16:39:20|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|143
1734626370000|2024-12-19 16:39:30|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|17
1734626380000|2024-12-19 16:39:40|||||||||100
1734626390000|2024-12-19 16:39:50|||||||||2
1734626420000|2024-12-19 16:40:20|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|342
1734626430000|2024-12-19 16:40:30|||||||||1
1734626440000|2024-12-19 16:40:40|||||||||1
1734626450000|2024-12-19 16:40:50|||||||||95
1734626460000|2024-12-19 16:41:00||144.22||144.22||144.22||144.22|274
1734626470000|2024-12-19 16:41:10||144.27||144.27||144.27||144.27|91
1734626480000|2024-12-19 16:41:20|||||||||82
1734626490000|2024-12-19 16:41:30|||||||||1
1734626510000|2024-12-19 16:41:50|||||||||1
1734626530000|2024-12-19 16:42:10|||||||||1
1734626550000|2024-12-19 16:42:30|||||||||1
1734626570000|2024-12-19 16:42:50|||||||||1
1734626580000|2024-12-19 16:43:00|||||||||1
1734626590000|2024-12-19 16:43:10|||||||||1
1734626620000|2024-12-19 16:43:40|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|26
1734626630000|2024-12-19 16:43:50|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|172
1734626640000|2024-12-19 16:44:00|||||||||4
1734626660000|2024-12-19 16:44:20|144.5||144.5||144.5||144.5||22
1734626670000|2024-12-19 16:44:30|144.45||144.45||144.45||144.45||0
1734626680000|2024-12-19 16:44:40|||||||||2
1734626710000|2024-12-19 16:45:10|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|15
1734626720000|2024-12-19 16:45:20|||||||||23
1734626730000|2024-12-19 16:45:30|||||||||1
1734626750000|2024-12-19 16:45:50|||||||||145
1734626760000|2024-12-19 16:46:00||144.27||144.32||144.32||144.27|22
1734626780000|2024-12-19 16:46:20|||||||||1
1734626800000|2024-12-19 16:46:40|||||||||1
1734626810000|2024-12-19 16:46:50|144.45|144.37|144.45|144.32|144.45|144.37|144.45|144.32|18
1734626820000|2024-12-19 16:47:00|144.4|144.37|144.4|144.32|144.4|144.37|144.4|144.32|2
1734626830000|2024-12-19 16:47:10|144.45||144.4||144.45||144.4||317
1734626850000|2024-12-19 16:47:30|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|36
1734626860000|2024-12-19 16:47:40|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|8
1734626870000|2024-12-19 16:47:50|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|1
1734626880000|2024-12-19 16:48:00|||||||||1
1734626890000|2024-12-19 16:48:10|||||||||1
1734626930000|2024-12-19 16:48:50|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|214
1734626970000|2024-12-19 16:49:30|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|128
1734626980000|2024-12-19 16:49:40|||||||||6
1734626990000|2024-12-19 16:49:50|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|37
1734627010000|2024-12-19 16:50:10||144.27||144.27||144.27||144.27|65
1734627020000|2024-12-19 16:50:20|||||||||1
1734627030000|2024-12-19 16:50:30|||||||||1
1734627040000|2024-12-19 16:50:40|144.35||144.35||144.35||144.35||8
1734627050000|2024-12-19 16:50:50|||||||||2
1734627060000|2024-12-19 16:51:00|||||||||1
1734627080000|2024-12-19 16:51:20|||||||||1
1734627100000|2024-12-19 16:51:40|||||||||1
1734627120000|2024-12-19 16:52:00|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|771
1734627130000|2024-12-19 16:52:10||144.27||144.27||144.27||144.27|320
1734627140000|2024-12-19 16:52:20|144.35||144.4||144.4||144.35||16
1734627150000|2024-12-19 16:52:30|144.35||144.4||144.4||144.35||52
1734627160000|2024-12-19 16:52:40|144.35||144.35||144.4||144.35||54
1734627180000|2024-12-19 16:53:00|144.3|144.22|144.35|144.27|144.35|144.27|144.3|144.22|596
1734627190000|2024-12-19 16:53:10||144.22||144.22||144.22||144.22|42
1734627210000|2024-12-19 16:53:30|144.3||144.35||144.35||144.3||75
1734627220000|2024-12-19 16:53:40|||||||||48
1734627230000|2024-12-19 16:53:50|144.4|144.27|144.4|144.32|144.4|144.32|144.4|144.27|160
1734627240000|2024-12-19 16:54:00|||||||||24
1734627250000|2024-12-19 16:54:10|144.45||144.45||144.45||144.45||390
1734627260000|2024-12-19 16:54:20|144.4||144.4||144.4||144.4||19
1734627280000|2024-12-19 16:54:40|||||||||111
1734627290000|2024-12-19 16:54:50|||||||||56
1734627300000|2024-12-19 16:55:00|||||||||3329
1734627310000|2024-12-19 16:55:10|144.45||144.45||144.45||144.45||62
1734627320000|2024-12-19 16:55:20|144.4||144.4||144.4||144.4||0
1734627330000|2024-12-19 16:55:30|||||||||1
1734627340000|2024-12-19 16:55:40|||||||||6
1734627350000|2024-12-19 16:55:50|||||||||1
1734627380000|2024-12-19 16:56:20|||||||||4
1734627400000|2024-12-19 16:56:40|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|29
1734627420000|2024-12-19 16:57:00|||||||||1
1734627430000|2024-12-19 16:57:10|||||||||2
1734627450000|2024-12-19 16:57:30|||||||||1
1734627460000|2024-12-19 16:57:40|||||||||2
1734627470000|2024-12-19 16:57:50||144.32||144.32||144.32||144.32|20
1734627480000|2024-12-19 16:58:00||144.37||144.32||144.37||144.32|9
1734627490000|2024-12-19 16:58:10||144.37||144.32||144.37||144.32|3
1734627500000|2024-12-19 16:58:20||144.37||144.32||144.37||144.32|3
1734627510000|2024-12-19 16:58:30||144.37||144.37||144.37||144.37|0
1734627520000|2024-12-19 16:58:40|||||||||2
1734627530000|2024-12-19 16:58:50|||||||||101
1734627580000|2024-12-19 16:59:40|||||||||7
1734627590000|2024-12-19 16:59:50|||||||||3
1734627630000|2024-12-19 17:00:30||144.32||144.32||144.32||144.32|3
1734627650000|2024-12-19 17:00:50|144.4||144.4||144.4||144.4||0
1734627660000|2024-12-19 17:01:00||144.27||144.27||144.32||144.27|5
1734627670000|2024-12-19 17:01:10|144.35|144.32|144.35|144.27|144.35|144.32|144.35|144.27|60
1734627710000|2024-12-19 17:01:50||144.22||144.22||144.22||144.22|174
1734627730000|2024-12-19 17:02:10||144.27||144.27||144.27||144.27|0
1734627830000|2024-12-19 17:03:50||144.22||144.22||144.22||144.22|131
1734627850000|2024-12-19 17:04:10||144.27||144.27||144.27||144.27|0
1734627880000|2024-12-19 17:04:40||144.22||144.22||144.22||144.22|1
1734627950000|2024-12-19 17:05:50|144.3||144.3||144.3||144.3||100
1734627960000|2024-12-19 17:06:00|||||||||20
1734627990000|2024-12-19 17:06:30|||||||||2
1734628020000|2024-12-19 17:07:00|||||||||4
1734628030000|2024-12-19 17:07:10|||||||||1
1734628050000|2024-12-19 17:07:30|||||||||2
1734628070000|2024-12-19 17:07:50||144.17||144.17||144.17||144.17|19
1734628080000|2024-12-19 17:08:00|144.25||144.25||144.25||144.25||2
1734628090000|2024-12-19 17:08:10|||||||||2
1734628130000|2024-12-19 17:08:50|||||||||11
1734628170000|2024-12-19 17:09:30|||||||||4
1734628190000|2024-12-19 17:09:50|||||||||3
1734628210000|2024-12-19 17:10:10|||||||||5
1734628220000|2024-12-19 17:10:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|425
1734628240000|2024-12-19 17:10:40||144.07||144.07||144.07||144.07|87
1734628250000|2024-12-19 17:10:50|144.15||144.2||144.2||144.15||0
1734628280000|2024-12-19 17:11:20|144.15||144.15||144.15||144.15||0
1734628300000|2024-12-19 17:11:40||144.02||144.02||144.02||144.02|19
1734628320000|2024-12-19 17:12:00||144.07||144.07||144.07||144.07|0
1734628350000|2024-12-19 17:12:30|||||||||4
1734628370000|2024-12-19 17:12:50|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|0
1734628390000|2024-12-19 17:13:10||144.07||144.07||144.07||144.07|1
1734628400000|2024-12-19 17:13:20|||||||||1
1734628450000|2024-12-19 17:14:10||144.12||144.12||144.12||144.12|0
1734628510000|2024-12-19 17:15:10||144.07||144.07||144.07||144.07|5
1734628530000|2024-12-19 17:15:30|||||||||1
1734628570000|2024-12-19 17:16:10|144.15||144.15||144.15||144.15||0
1734628730000|2024-12-19 17:18:50|||||||||42
1734628740000|2024-12-19 17:19:00|||||||||9
1734628760000|2024-12-19 17:19:20|||||||||2
1734628800000|2024-12-19 17:20:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|30
1734628810000|2024-12-19 17:20:10|||||||||6
1734628840000|2024-12-19 17:20:40|||||||||9
1734628850000|2024-12-19 17:20:50||143.97||143.97||143.97||143.97|0
1734628860000|2024-12-19 17:21:00|144.05||144.05||144.05||144.05||5
1734628880000|2024-12-19 17:21:20|||||||||1
1734628890000|2024-12-19 17:21:30|144|143.92|144|143.92|144|143.92|144|143.92|25
1734628910000|2024-12-19 17:21:50|||||||||5
1734628930000|2024-12-19 17:22:10|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|23
1734628940000|2024-12-19 17:22:20|||||||||9
1734628950000|2024-12-19 17:22:30|||||||||2
1734628990000|2024-12-19 17:23:10|||||||||500
1734629000000|2024-12-19 17:23:20|144|143.92|144|143.92|144|143.92|144|143.92|132
1734629010000|2024-12-19 17:23:30|||||||||54
1734629020000|2024-12-19 17:23:40|||||||||1
1734629040000|2024-12-19 17:24:00|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|10
1734629130000|2024-12-19 17:25:30|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|1
1734629220000|2024-12-19 17:27:00|144|143.92|144|143.92|144|143.92|144|143.92|65
1734629270000|2024-12-19 17:27:50|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|38
1734629300000|2024-12-19 17:28:20|||||||||1
1734629310000|2024-12-19 17:28:30|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|2
1734629360000|2024-12-19 17:29:20|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|0
1734629400000|2024-12-19 17:30:00|144||143.95||144||143.95||0
1734629430000|2024-12-19 17:30:30|143.9|143.82|143.95|143.82|143.95|143.82|143.9|143.82|3
1734629440000|2024-12-19 17:30:40|143.9||143.95||143.95||143.9||0
1734629460000|2024-12-19 17:31:00||143.87||143.87||143.87||143.87|0
1734629470000|2024-12-19 17:31:10||143.82||143.82||143.82||143.82|12
1734629500000|2024-12-19 17:31:40|143.9||143.9||143.9||143.9||0
1734629550000|2024-12-19 17:32:30|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|0
1734629580000|2024-12-19 17:33:00|144||144||144||144||0
1734629590000|2024-12-19 17:33:10|143.95||143.95||143.95||143.95||0
1734629610000|2024-12-19 17:33:30|144||144||144||144||0
1734629620000|2024-12-19 17:33:40||143.92||143.92||143.92||143.92|0
1734629630000|2024-12-19 17:33:50|144.05||144||144.05||144||0
1734629640000|2024-12-19 17:34:00|144.05||144||144.05||144||0
1734629680000|2024-12-19 17:34:40|144.05|143.97|144.05|143.92|144.05|143.97|144.05|143.92|20
1734629690000|2024-12-19 17:34:50|144||144||144||144||0
1734629740000|2024-12-19 17:35:40|||||||||642
1734629750000|2024-12-19 17:35:50|||||||||3
1734629810000|2024-12-19 17:36:50|||||||||1
1734629830000|2024-12-19 17:37:10|||||||||1
1734629850000|2024-12-19 17:37:30|||||||||1
1734629870000|2024-12-19 17:37:50|||||||||2
1734629930000|2024-12-19 17:38:50||143.87||143.87||143.87||143.87|15
1734629970000|2024-12-19 17:39:30||143.92||143.92||143.92||143.92|0
1734629990000|2024-12-19 17:39:50|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|41
1734630040000|2024-12-19 17:40:40||143.92||143.92||143.92||143.92|27
1734630050000|2024-12-19 17:40:50|144||144||144.05||144||2
1734630090000|2024-12-19 17:41:30|143.95|143.87|144|143.87|144|143.87|143.95|143.87|106
1734630100000|2024-12-19 17:41:40|144.05|143.92|144.05|143.92|144.05|143.92|144.05|143.92|0
1734630120000|2024-12-19 17:42:00|144||144||144||144||0
1734630170000|2024-12-19 17:42:50|||||||||50
1734630180000|2024-12-19 17:43:00|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|0
1734630240000|2024-12-19 17:44:00|144|143.92|144|143.92|144|143.92|144|143.92|9
1734630280000|2024-12-19 17:44:40|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|1
1734630290000|2024-12-19 17:44:50|144||144||144||144||0
1734630300000|2024-12-19 17:45:00||143.92||143.92||143.92||143.92|0
1734630370000|2024-12-19 17:46:10|144.05||144.05||144.05||144.05||1
1734630390000|2024-12-19 17:46:30||143.97||143.97||143.97||143.97|0
1734630420000|2024-12-19 17:47:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|0
1734630430000|2024-12-19 17:47:10||143.97||143.97||143.97||143.97|6
1734630450000|2024-12-19 17:47:30|144.05||144.05||144.05||144.05||0
1734630470000|2024-12-19 17:47:50|||||||||1
1734630550000|2024-12-19 17:49:10|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|13
1734630580000|2024-12-19 17:49:40|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|13
1734630610000|2024-12-19 17:50:10|144|143.92|144.05|143.92|144.05|143.92|144|143.92|3
1734630640000|2024-12-19 17:50:40|144||144||144||144||0
1734630660000|2024-12-19 17:51:00|144.05||144.05||144.05||144.05||0
1734630680000|2024-12-19 17:51:20||143.97||143.97||143.97||143.97|0
1734630710000|2024-12-19 17:51:50|||||||||100
1734630750000|2024-12-19 17:52:30|||||||||1
1734630770000|2024-12-19 17:52:50|144|143.92|144|143.92|144|143.92|144|143.92|5
1734630820000|2024-12-19 17:53:40|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|1
1734630860000|2024-12-19 17:54:20|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|0
1734630890000|2024-12-19 17:54:50||143.97||143.97||143.97||143.97|11
1734630910000|2024-12-19 17:55:10||144.02||144.02||144.02||144.02|0
1734630970000|2024-12-19 17:56:10||143.97||143.97||143.97||143.97|1
1734630980000|2024-12-19 17:56:20|144.05||144.05||144.05||144.05||0
1734630990000|2024-12-19 17:56:30|144.1||144.1||144.1||144.1||16
1734631020000|2024-12-19 17:57:00|144.15|144.02|144.15|144.07|144.15|144.07|144.15|144.02|11
1734631040000|2024-12-19 17:57:20||144.02||144.02||144.02||144.02|214
1734631090000|2024-12-19 17:58:10||144.07||144.02||144.07||144.02|1
1734631120000|2024-12-19 17:58:40|144.1||144.1||144.1||144.1||0
1734631200000|2024-12-19 18:00:00||143.97||143.97||143.97||143.97|1
1734631220000|2024-12-19 18:00:20|144.05|143.92|144.05|143.92|144.05|143.92|144.05|143.92|1
1734631250000|2024-12-19 18:00:50|144||144||144||144||0
1734631270000|2024-12-19 18:01:10||143.87||143.87||143.87||143.87|1
1734631280000|2024-12-19 18:01:20||143.92||143.92||143.92||143.92|0
1734631320000|2024-12-19 18:02:00||143.87||143.87||143.87||143.87|1
1734631330000|2024-12-19 18:02:10|143.95||143.95||143.95||143.95||0
1734631380000|2024-12-19 18:03:00|143.9|143.82|143.95|143.87|143.95|143.87|143.9|143.82|7
1734631400000|2024-12-19 18:03:20|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|1
1734631410000|2024-12-19 18:03:30|143.95||143.95||143.95||143.95||0
1734631460000|2024-12-19 18:04:20|143.9||143.9||143.9||143.9||0
1734631550000|2024-12-19 18:05:50|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|3
1734631620000|2024-12-19 18:07:00|144|143.92|144|143.92|144|143.92|144|143.92|3
1734631640000|2024-12-19 18:07:20|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|1
1734631650000|2024-12-19 18:07:30|144.1|144.02|144.1|144.02|144.1|144.02|144.1|143.97|1
1734631660000|2024-12-19 18:07:40|144.15|144.07|144.15|144.02|144.15|144.07|144.15|144.02|4
1734631680000|2024-12-19 18:08:00||144.07||144.07||144.07||144.07|0
1734631700000|2024-12-19 18:08:20|144.2||144.2||144.2||144.2||27
1734631710000|2024-12-19 18:08:30|144.15|144.12|144.15|144.07|144.15|144.12|144.15|144.07|17
1734631730000|2024-12-19 18:08:50|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|0
1734631740000|2024-12-19 18:09:00|||||||||25
1734631780000|2024-12-19 18:09:40|144.25||144.25||144.25||144.25||151
1734631790000|2024-12-19 18:09:50|144.2||144.2||144.2||144.2||0
1734631850000|2024-12-19 18:10:50||144.07||144.07||144.07||144.07|2
1734631860000|2024-12-19 18:11:00||144.12||144.12||144.12||144.12|0
1734631880000|2024-12-19 18:11:20|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|0
1734632090000|2024-12-19 18:14:50|||||||||2
1734632110000|2024-12-19 18:15:10||144.12||144.12||144.12||144.12|182
1734632120000|2024-12-19 18:15:20|144.2||144.2||144.2||144.2||0
1734632130000|2024-12-19 18:15:30|144.25||144.2||144.25||144.2||67
1734632180000|2024-12-19 18:16:20|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|0
1734632190000|2024-12-19 18:16:30|144.3||144.3||144.3||144.3||45
1734632240000|2024-12-19 18:17:20|144.25||144.25||144.25||144.25||0
1734632280000|2024-12-19 18:18:00||144.12||144.12||144.12||144.12|1
1734632320000|2024-12-19 18:18:40||144.17||144.17||144.17||144.17|0
1734632340000|2024-12-19 18:19:00||144.12||144.12||144.12||144.12|1
1734632350000|2024-12-19 18:19:10||144.17||144.17||144.17||144.17|0
1734632400000|2024-12-19 18:20:00||144.12||144.12||144.12||144.12|2
1734632420000|2024-12-19 18:20:20||144.17||144.17||144.17||144.17|0
1734632490000|2024-12-19 18:21:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|1
1734632550000|2024-12-19 18:22:30|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|15
1734632570000|2024-12-19 18:22:50|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|1
1734632580000|2024-12-19 18:23:00|144.15||144.15||144.15||144.15||0
1734632620000|2024-12-19 18:23:40|144.2|144.07|144.2|144.12|144.2|144.12|144.2|144.07|0
1734632640000|2024-12-19 18:24:00|144.25||144.25||144.25||144.25||0
1734632650000|2024-12-19 18:24:10||144.17||144.17||144.17||144.17|0
1734632700000|2024-12-19 18:25:00|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|48
1734632710000|2024-12-19 18:25:10||144.17||144.17||144.17||144.17|14
1734632720000|2024-12-19 18:25:20|144.25||144.25||144.25||144.25||7
1734632730000|2024-12-19 18:25:30|144.3||144.3||144.3||144.3||0
1734632740000|2024-12-19 18:25:40||144.22||144.22||144.22||144.22|0
1734632770000|2024-12-19 18:26:10||144.17||144.17||144.17||144.17|1
1734632780000|2024-12-19 18:26:20||144.22||144.22||144.22||144.22|0
1734632790000|2024-12-19 18:26:30|144.35||144.35||144.35||144.35||2
1734632800000|2024-12-19 18:26:40|144.3||144.35||144.35||144.3||0
1734632810000|2024-12-19 18:26:50||144.27||144.27||144.27||144.27|0
1734632840000|2024-12-19 18:27:20|144.3|144.22|144.35|144.22|144.35|144.22|144.3|144.22|1
1734632860000|2024-12-19 18:27:40||144.27||144.27||144.27||144.27|0
1734632870000|2024-12-19 18:27:50|||||||||4
1734632880000|2024-12-19 18:28:00|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|26
1734632890000|2024-12-19 18:28:10|||||||||11
1734632920000|2024-12-19 18:28:40|||||||||44
1734632950000|2024-12-19 18:29:10|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|69
1734632960000|2024-12-19 18:29:20|||||||||78
1734632970000|2024-12-19 18:29:30|144.5||144.5||144.5||144.5||190
1734632990000|2024-12-19 18:29:50|144.45||144.5||144.5||144.45||38
1734633010000|2024-12-19 18:30:10|144.45||144.45||144.45||144.45||20
1734633040000|2024-12-19 18:30:40|||||||||48
1734633060000|2024-12-19 18:31:00|||||||||37
1734633070000|2024-12-19 18:31:10|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|19
1734633090000|2024-12-19 18:31:30|||||||||28
1734633110000|2024-12-19 18:31:50|144.45||144.45||144.45||144.45||49
1734633120000|2024-12-19 18:32:00|144.4||144.45||144.45||144.4||12
1734633140000|2024-12-19 18:32:20|||||||||32
1734633160000|2024-12-19 18:32:40||144.37||144.37||144.37||144.37|20
1734633180000|2024-12-19 18:33:00|144.5||144.5||144.5||144.5||49
1734633200000|2024-12-19 18:33:20||144.42||144.42||144.42||144.42|32
1734633210000|2024-12-19 18:33:30|||||||||11
1734633220000|2024-12-19 18:33:40||144.37||144.37||144.37||144.37|44
1734633230000|2024-12-19 18:33:50|144.45||144.45||144.5||144.45||21
1734633250000|2024-12-19 18:34:10|144.5||144.5||144.5||144.5||30
1734633260000|2024-12-19 18:34:20|144.45||144.5||144.5||144.45||15
1734633270000|2024-12-19 18:34:30|144.45||144.45||144.45||144.45||4
1734633290000|2024-12-19 18:34:50|144.5||144.45||144.5||144.45||41
1734633310000|2024-12-19 18:35:10|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|35
1734633320000|2024-12-19 18:35:20|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|7
1734633340000|2024-12-19 18:35:40|144.5||144.5||144.5||144.5||34
1734633360000|2024-12-19 18:36:00|144.45||144.45||144.45||144.45||0
1734633420000|2024-12-19 18:37:00|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|5
1734633490000|2024-12-19 18:38:10|144.55|144.47|144.55|144.47|144.55|144.47|144.55|144.47|1
1734633500000|2024-12-19 18:38:20||144.42||144.42||144.42||144.42|16
1734633520000|2024-12-19 18:38:40|144.5||144.5||144.5||144.5||8
1734633530000|2024-12-19 18:38:50||144.37||144.37||144.37||144.37|57
1734633550000|2024-12-19 18:39:10||144.42||144.42||144.42||144.42|0
1734633580000|2024-12-19 18:39:40|||||||||29
1734633590000|2024-12-19 18:39:50|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|0
1734633600000|2024-12-19 18:40:00||144.32||144.32||144.32||144.32|1
1734633620000|2024-12-19 18:40:20||144.37||144.37||144.37||144.37|0
1734633720000|2024-12-19 18:42:00|||||||||1
1734633740000|2024-12-19 18:42:20|||||||||100
1734633750000|2024-12-19 18:42:30|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|527
1734633760000|2024-12-19 18:42:40|||||||||400
1734633770000|2024-12-19 18:42:50|||||||||100
1734633780000|2024-12-19 18:43:00|||||||||56
1734633830000|2024-12-19 18:43:50||144.27||144.32||144.32||144.27|1
1734633930000|2024-12-19 18:45:30|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|69
1734633950000|2024-12-19 18:45:50|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|12
1734634060000|2024-12-19 18:47:40|144.45||144.45||144.45||144.45||19
1734634080000|2024-12-19 18:48:00|144.4||144.4||144.4||144.4||0
1734634200000|2024-12-19 18:50:00||144.27||144.27||144.27||144.27|22
1734634230000|2024-12-19 18:50:30|||||||||45
1734634280000|2024-12-19 18:51:20||144.32||144.32||144.32||144.32|0
1734634320000|2024-12-19 18:52:00|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|3
1734634340000|2024-12-19 18:52:20|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|13
1734634370000|2024-12-19 18:52:50|144.45||144.45||144.45||144.45||0
1734634400000|2024-12-19 18:53:20|144.4|144.27|144.4|144.27|144.4|144.27|144.4|144.27|0
1734634410000|2024-12-19 18:53:30|144.35||144.35||144.35||144.35||0
1734634480000|2024-12-19 18:54:40||144.22||144.22||144.22||144.22|0
1734634500000|2024-12-19 18:55:00||144.27||144.27||144.27||144.27|0
1734634590000|2024-12-19 18:56:30||144.22||144.22||144.22||144.22|5
1734634610000|2024-12-19 18:56:50||144.27||144.27||144.27||144.27|0
1734634720000|2024-12-19 18:58:40|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|2
1734634750000|2024-12-19 18:59:10|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|1
1734634770000|2024-12-19 18:59:30|144.5||144.45||144.5||144.45||0
1734634820000|2024-12-19 19:00:20|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|2
1734634840000|2024-12-19 19:00:40||144.37||144.37||144.37||144.37|21
1734634870000|2024-12-19 19:01:10||144.42||144.42||144.42||144.42|0
1734634890000|2024-12-19 19:01:30|144.45|144.37|144.45|144.37|144.45|144.37|144.45|144.37|16
1734634900000|2024-12-19 19:01:40|144.4|144.32|144.45|144.32|144.45|144.32|144.4|144.32|163
1734634910000|2024-12-19 19:01:50|144.4||144.45||144.45||144.4||0
1734634920000|2024-12-19 19:02:00|144.4||144.4||144.45||144.4||0
1734634980000|2024-12-19 19:03:00|144.35|144.27|144.35|144.27|144.35|144.27|144.35|144.27|0
1734635000000|2024-12-19 19:03:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|0
1734635010000|2024-12-19 19:03:30|144.35||144.35||144.35||144.35||0
1734635020000|2024-12-19 19:03:40||144.27||144.27||144.27||144.27|0
1734635120000|2024-12-19 19:05:20|144.3|144.22|144.35|144.22|144.35|144.22|144.3|144.22|0
1734635130000|2024-12-19 19:05:30|144.3||144.3||144.3||144.3||0
1734635150000|2024-12-19 19:05:50|144.35||144.35||144.35||144.35||0
1734635160000|2024-12-19 19:06:00||144.27||144.27||144.27||144.27|0
1734635180000|2024-12-19 19:06:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|13
1734635190000|2024-12-19 19:06:30||144.17||144.17||144.17||144.17|0
1734635220000|2024-12-19 19:07:00||144.22||144.22||144.22||144.22|0
1734635230000|2024-12-19 19:07:10||144.17||144.17||144.17||144.17|0
1734635260000|2024-12-19 19:07:40||144.22||144.22||144.22||144.22|0
1734635300000|2024-12-19 19:08:20||144.17||144.17||144.17||144.17|0
1734635320000|2024-12-19 19:08:40|144.25||144.3||144.3||144.25||0
1734635370000|2024-12-19 19:09:30|144.25||144.25||144.3||144.25||0
1734635400000|2024-12-19 19:10:00|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|1
1734635420000|2024-12-19 19:10:20|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|0
1734635490000|2024-12-19 19:11:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|0
1734635560000|2024-12-19 19:12:40|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|1
1734635580000|2024-12-19 19:13:00|144.2||144.2||144.2||144.2||0
1734635600000|2024-12-19 19:13:20|144.15||144.15||144.15||144.15||0
1734635620000|2024-12-19 19:13:40|144.2||144.2||144.2||144.2||0
1734635630000|2024-12-19 19:13:50||144.12||144.12||144.12||144.12|0
1734635670000|2024-12-19 19:14:30|144.25||144.2||144.25||144.2||0
1734635840000|2024-12-19 19:17:20|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|4
1734635880000|2024-12-19 19:18:00|144.2||144.2||144.2||144.2||1
1734635890000|2024-12-19 19:18:10||144.12||144.12||144.12||144.12|0
1734636050000|2024-12-19 19:20:50|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|1
1734636120000|2024-12-19 19:22:00|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|7
1734636130000|2024-12-19 19:22:10|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|12
1734636150000|2024-12-19 19:22:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|12
1734636180000|2024-12-19 19:23:00|144.25|144.17|144.3|144.17|144.3|144.17|144.25|144.17|3
1734636200000|2024-12-19 19:23:20|144.25||144.25||144.25||144.25||0
1734636210000|2024-12-19 19:23:30|144.3||144.3||144.3||144.3||0
1734636230000|2024-12-19 19:23:50|144.35|144.22|144.35|144.22|144.35|144.22|144.35|144.22|1
1734636240000|2024-12-19 19:24:00||144.27||144.27||144.27||144.27|0
1734636280000|2024-12-19 19:24:40|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|24
1734636310000|2024-12-19 19:25:10|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|5
1734636390000|2024-12-19 19:26:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|1
1734636480000|2024-12-19 19:28:00||144.07||144.07||144.07||144.07|0
1734636510000|2024-12-19 19:28:30|144.15||144.15||144.15||144.15||0
1734636580000|2024-12-19 19:29:40|144.2||144.2||144.2||144.2||15
1734636600000|2024-12-19 19:30:00||144.12||144.12||144.12||144.12|0
1734636610000|2024-12-19 19:30:10|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|14
1734636630000|2024-12-19 19:30:30||144.02||144.02||144.02||144.02|0
1734636640000|2024-12-19 19:30:40||144.07||144.07||144.07||144.07|0
1734636660000|2024-12-19 19:31:00|144.1|144.02|144.1|144.02|144.1|144.02|144.1|143.97|0
1734636940000|2024-12-19 19:35:40|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|7
1734636990000|2024-12-19 19:36:30||144.02||144.02||144.02||144.02|0
1734637130000|2024-12-19 19:38:50|144.1|143.97|144.1|144.02|144.1|144.02|144.1|143.97|0
1734637280000|2024-12-19 19:41:20||143.97||143.97||143.97||143.97|0
1734637300000|2024-12-19 19:41:40||144.02||144.02||144.02||144.02|0
1734637340000|2024-12-19 19:42:20||143.97||143.97||143.97||143.97|0
1734637350000|2024-12-19 19:42:30||144.02||143.97||144.02||143.97|0
1734637360000|2024-12-19 19:42:40||144.02||144.02||144.02||144.02|0
1734637370000|2024-12-19 19:42:50||143.97||143.97||144.02||143.97|0
1734637380000|2024-12-19 19:43:00||144.02||143.97||144.02||143.97|0
1734637390000|2024-12-19 19:43:10||144.02||144.02||144.02||143.97|0
1734637410000|2024-12-19 19:43:30||143.97||143.97||143.97||143.97|0
1734637420000|2024-12-19 19:43:40||144.02||144.02||144.02||144.02|0
1734637440000|2024-12-19 19:44:00||143.97||143.97||143.97||143.97|0
1734637550000|2024-12-19 19:45:50||144.02||144.02||144.02||144.02|0
1734637560000|2024-12-19 19:46:00||143.97||143.97||143.97||143.97|0
1734637570000|2024-12-19 19:46:10|144.05|143.92|144.05|143.92|144.05|143.92|144.05|143.92|0
1734637580000|2024-12-19 19:46:20||143.97||143.97||143.97||143.97|0
1734637600000|2024-12-19 19:46:40|144.1|144.02|144.1|143.97|144.1|144.02|144.1|143.97|2
1734637610000|2024-12-19 19:46:50||144.02||144.02||144.02||144.02|4
1734637620000|2024-12-19 19:47:00||143.97||143.97||143.97||143.97|0
1734637680000|2024-12-19 19:48:00|144.05||144.05||144.05||144.05||0
1734637710000|2024-12-19 19:48:30|||||||||4
1734637880000|2024-12-19 19:51:20|144.1||144.1||144.1||144.1||14
1734637890000|2024-12-19 19:51:30||144.02||144.02||144.02||144.02|0
1734637960000|2024-12-19 19:52:40||143.97||144.02||144.02||143.97|5
1734637970000|2024-12-19 19:52:50||143.97||143.97||143.97||143.97|0
1734638010000|2024-12-19 19:53:30||144.02||144.02||144.02||144.02|0
1734638020000|2024-12-19 19:53:40||143.97||143.97||143.97||143.97|0
1734638030000|2024-12-19 19:53:50||144.02||143.97||144.02||143.97|0
1734638110000|2024-12-19 19:55:10|144.05||144.05||144.05||144.05||0
1734638120000|2024-12-19 19:55:20|||||||||4
1734638140000|2024-12-19 19:55:40|||||||||1
1734638220000|2024-12-19 19:57:00||143.92||143.92||143.92||143.92|0
1734638310000|2024-12-19 19:58:30||143.97||143.92||143.97||143.92|0
1734638320000|2024-12-19 19:58:40||143.97||143.97||143.97||143.97|0
1734638380000|2024-12-19 19:59:40||143.92||143.92||143.97||143.92|0
1734638400000|2024-12-19 20:00:00||143.97||143.97||143.97||143.97|0
1734638530000|2024-12-19 20:02:10||143.92||143.92||143.92||143.92|0
1734638540000|2024-12-19 20:02:20|144|143.87|144|143.87|144|143.87|144|143.87|0
1734638550000|2024-12-19 20:02:30||143.92||143.92||143.92||143.92|0
1734638560000|2024-12-19 20:02:40|||||||||45
1734638660000|2024-12-19 20:04:20|||||||||1
1734638670000|2024-12-19 20:04:30|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|25
1734638680000|2024-12-19 20:04:40|144.15|144.02|144.15|144.02|144.15|144.02|144.15|144.02|6
1734638700000|2024-12-19 20:05:00|144.1||144.1||144.1||144.1||0
1734638740000|2024-12-19 20:05:40||143.97||144.02||144.02||143.97|0
1734638750000|2024-12-19 20:05:50||143.97||143.97||143.97||143.97|0
1734638830000|2024-12-19 20:07:10||144.02||143.97||144.02||143.97|22
1734638850000|2024-12-19 20:07:30||144.02||144.02||144.02||144.02|2
1734638900000|2024-12-19 20:08:20|||||||||4
1734639020000|2024-12-19 20:10:20||143.97||143.97||143.97||143.97|0
1734639070000|2024-12-19 20:11:10|144.05||144.05||144.05||144.05||0
1734639210000|2024-12-19 20:13:30|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|4
1734639240000|2024-12-19 20:14:00|144.15||144.15||144.15||144.15||0
1734639260000|2024-12-19 20:14:20||144.07||144.02||144.07||144.02|0
1734639280000|2024-12-19 20:14:40||144.07||144.07||144.07||144.07|0
1734639320000|2024-12-19 20:15:20|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|0
1734639330000|2024-12-19 20:15:30|144.25||144.25||144.25||144.25||0
1734639340000|2024-12-19 20:15:40|144.2||144.2||144.2||144.2||0
1734639380000|2024-12-19 20:16:20|144.25||144.25||144.25||144.25||26
1734639450000|2024-12-19 20:17:30||144.17||144.17||144.17||144.17|0
1734639770000|2024-12-19 20:22:50||144.12||144.12||144.12||144.12|28
1734639790000|2024-12-19 20:23:10||144.17||144.17||144.17||144.12|3
1734639830000|2024-12-19 20:23:50|144.3||144.3||144.3||144.3||19
1734639840000|2024-12-19 20:24:00|144.25||144.25||144.25||144.25||0
1734639860000|2024-12-19 20:24:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|12
1734640040000|2024-12-19 20:27:20|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|13
1734640050000|2024-12-19 20:27:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|11
1734640090000|2024-12-19 20:28:10|||||||||2
1734640100000|2024-12-19 20:28:20|||||||||35
1734640120000|2024-12-19 20:28:40|||||||||2
1734640130000|2024-12-19 20:28:50|144.25||144.25||144.25||144.25||67
1734640140000|2024-12-19 20:29:00|144.2|144.17|144.25|144.12|144.25|144.17|144.2|144.12|112
1734640150000|2024-12-19 20:29:10|144.2||144.25||144.25||144.2||66
1734640160000|2024-12-19 20:29:20|||||||||44
1734640170000|2024-12-19 20:29:30|||||||||52
1734640200000|2024-12-19 20:30:00|144.3|144.17|144.3|144.17|144.3|144.17|144.3|144.17|20
1734640220000|2024-12-19 20:30:20|144.25||144.25||144.25||144.25||0
1734640230000|2024-12-19 20:30:30|144.3||144.3||144.3||144.3||25
1734640250000|2024-12-19 20:30:50|144.25||144.25||144.25||144.25||18
1734640260000|2024-12-19 20:31:00||144.12||144.12||144.12||144.12|0
1734640270000|2024-12-19 20:31:10|144.2||144.2||144.2||144.2||6
1734640450000|2024-12-19 20:34:10|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|37
1734640460000|2024-12-19 20:34:20|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|24
1734640500000|2024-12-19 20:35:00||143.92||143.92||143.92||143.92|0
1734640510000|2024-12-19 20:35:10|144||144||144||144||0
1734640520000|2024-12-19 20:35:20||143.87||143.92||143.92||143.87|0
1734640540000|2024-12-19 20:35:40|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|0
1734640570000|2024-12-19 20:36:10||143.82||143.87||143.87||143.82|0
1734640600000|2024-12-19 20:36:40|144||144||144||144||10
1734640610000|2024-12-19 20:36:50||143.92||143.87||143.92||143.87|0
1734640620000|2024-12-19 20:37:00|144.05|143.92|144.05|143.92|144.05|143.92|144.05|143.92|30
1734640630000|2024-12-19 20:37:10||143.97||143.92||143.97||143.92|0
1734640650000|2024-12-19 20:37:30|144.1|143.97|144.1|143.97|144.1|143.97|144.1|143.92|0
1734640660000|2024-12-19 20:37:40|144.05||144.05||144.05||144.05||0
1734640670000|2024-12-19 20:37:50|144.1||144.1||144.1||144.1||0
1734640680000|2024-12-19 20:38:00||144.02||144.02||144.02||144.02|0
1734640700000|2024-12-19 20:38:20|144.15||144.1||144.15||144.1||0
1734640710000|2024-12-19 20:38:30|144.15||144.15||144.15||144.15||0
1734640730000|2024-12-19 20:38:50||144.07||144.07||144.07||144.07|0
1734640740000|2024-12-19 20:39:00|144.2||144.2||144.2||144.2||0
1734640770000|2024-12-19 20:39:30||144.12||144.12||144.12||144.12|0
1734640780000|2024-12-19 20:39:40|144.25|144.17|144.25|144.12|144.25|144.17|144.2|144.12|10
1734640790000|2024-12-19 20:39:50|144.3|144.17|144.3|144.17|144.3|144.17|144.3|144.17|0
1734640800000|2024-12-19 20:40:00|144.25|144.12|144.2|144.12|144.25|144.12|144.2|144.12|0
1734640810000|2024-12-19 20:40:10|144.25||144.2||144.25||144.2||0
1734640820000|2024-12-19 20:40:20|144.25|144.07|144.2|144.12|144.25|144.12|144.2|144.07|0
1734640880000|2024-12-19 20:41:20|144.25|144.17|144.25|144.12|144.25|144.17|144.25|144.12|0
1734640910000|2024-12-19 20:41:50||144.17||144.17||144.17||144.17|0
1734640920000|2024-12-19 20:42:00||144.12||144.12||144.12||144.12|0
1734640940000|2024-12-19 20:42:20|144.3|144.17|144.3|144.17|144.3|144.17|144.3|144.17|0
1734640960000|2024-12-19 20:42:40|144.25||144.25||144.25||144.25||0
1734640970000|2024-12-19 20:42:50|144.3||144.3||144.3||144.3||0
1734640980000|2024-12-19 20:43:00||144.22||144.22||144.22||144.22|0
1734641100000|2024-12-19 20:45:00|144.25|144.17|144.25|144.17|144.25|144.17|144.25|144.17|1
1734641130000|2024-12-19 20:45:30|144.2|144.07|144.15|144.07|144.2|144.07|144.15|144.07|1
1734641150000|2024-12-19 20:45:50||144.02||144.07||144.07||144.02|0
1734641160000|2024-12-19 20:46:00|144.2||144.2||144.2||144.2||0
1734641170000|2024-12-19 20:46:10|144.25|144.12|144.25|144.17|144.25|144.17|144.25|144.12|23
1734641210000|2024-12-19 20:46:50|||||||||6
1734641270000|2024-12-19 20:47:50|144.3||144.3||144.3||144.3||0
1734641290000|2024-12-19 20:48:10|144.25||144.25||144.25||144.25||0
1734641370000|2024-12-19 20:49:30|||||||||18
1734641380000|2024-12-19 20:49:40|||||||||24
1734641400000|2024-12-19 20:50:00|||||||||58
1734641410000|2024-12-19 20:50:10|||||||||34
1734641420000|2024-12-19 20:50:20|||||||||184
1734641440000|2024-12-19 20:50:40|144.2|144.07|144.15|144.07|144.2|144.07|144.15|144.07|41
1734641450000|2024-12-19 20:50:50|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|16
1734641460000|2024-12-19 20:51:00|||||||||10
1734641470000|2024-12-19 20:51:10|||||||||8
1734641480000|2024-12-19 20:51:20|||||||||6
1734641490000|2024-12-19 20:51:30|144.05|143.97|144.05|143.97|144.05|143.97|144.05|143.97|24
1734641500000|2024-12-19 20:51:40|144.1|143.87|144|143.92|144.1|143.92|144|143.87|178
1734641510000|2024-12-19 20:51:50|||||||||2
1734641520000|2024-12-19 20:52:00|144.05||144||144.05||144||16
1734641610000|2024-12-19 20:53:30|143.95|143.82|143.9|143.82|143.95|143.82|143.9|143.82|9
1734641620000|2024-12-19 20:53:40|143.95||143.9||143.95||143.9||0
1734641650000|2024-12-19 20:54:10|||||||||16
1734641660000|2024-12-19 20:54:20|||||||||8
1734641670000|2024-12-19 20:54:30|143.85|143.77|143.85|143.77|143.85|143.77|143.85|143.77|17
1734641680000|2024-12-19 20:54:40|||||||||2
1734641700000|2024-12-19 20:55:00|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|4
1734641720000|2024-12-19 20:55:20|||||||||1
1734641740000|2024-12-19 20:55:40|143.95|143.87|143.95|143.87|143.95|143.87|143.95|143.87|0
1734641750000|2024-12-19 20:55:50||143.82||143.82||143.82||143.82|0
1734641760000|2024-12-19 20:56:00||143.87||143.87||143.87||143.87|0
1734641820000|2024-12-19 20:57:00|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|1
1734641840000|2024-12-19 20:57:20|||||||||1
1734641980000|2024-12-19 20:59:40|||||||||109
1734678120000|2024-12-20 07:02:00|143.45|143.32|143.45|143.32|143.45|143.32|143.45|143.32|0
1734678140000|2024-12-20 07:02:20|||||||||14
1734678170000|2024-12-20 07:02:50|143.55|143.42|143.55|143.42|143.55|143.42|143.55|143.42|6
1734678180000|2024-12-20 07:03:00|143.5|143.37|143.4|143.32|143.5|143.37|143.4|143.32|19
1734678200000|2024-12-20 07:03:20||143.27||143.27||143.27||143.27|2
1734678220000|2024-12-20 07:03:40||143.32||143.27||143.32||143.27|3
1734678230000|2024-12-20 07:03:50|143.45|143.32|143.45|143.32|143.45|143.32|143.45|143.32|60
1734678260000|2024-12-20 07:04:20|143.55|143.42|143.55|143.42|143.55|143.42|143.55|143.42|15
1734678270000|2024-12-20 07:04:30||143.37||143.37||143.37||143.37|0
1734678280000|2024-12-20 07:04:40|143.5||143.5||143.5||143.5||0
1734678310000|2024-12-20 07:05:10|143.45|143.32|143.45|143.32|143.45|143.32|143.45|143.32|0
1734678340000|2024-12-20 07:05:40||143.37||143.37||143.37||143.37|0
1734678360000|2024-12-20 07:06:00|143.5||143.5||143.5||143.5||1
1734678460000|2024-12-20 07:07:40|143.55|143.42|143.55|143.42|143.55|143.42|143.55|143.42|19
1734678470000|2024-12-20 07:07:50||143.37||143.37||143.37||143.37|0
1734678500000|2024-12-20 07:08:20|143.5||143.5||143.5||143.5||0
1734678520000|2024-12-20 07:08:40|143.55|143.42|143.55|143.42|143.55|143.42|143.55|143.42|2
1734678530000|2024-12-20 07:08:50||143.37||143.37||143.37||143.37|0
1734678540000|2024-12-20 07:09:00|143.5||143.5||143.5||143.5||0
1734678570000|2024-12-20 07:09:30|143.45|143.32|143.45|143.32|143.45|143.32|143.45|143.32|1
1734678600000|2024-12-20 07:10:00|143.4|143.27|143.4|143.32|143.4|143.32|143.4|143.27|5
1734678690000|2024-12-20 07:11:30|143.45||143.45||143.45||143.45||1
1734678730000|2024-12-20 07:12:10|143.4|143.27|143.4|143.27|143.4|143.27|143.4|143.27|0
1734678740000|2024-12-20 07:12:20|143.35|143.22|143.35|143.22|143.35|143.22|143.35|143.22|0
1734678750000|2024-12-20 07:12:30|143.4|143.27|143.4|143.27|143.4|143.27|143.4|143.27|1
1734678760000|2024-12-20 07:12:40|143.35||143.35||143.35||143.35||0
1734678810000|2024-12-20 07:13:30|143.4|143.32|143.45|143.32|143.45|143.37|143.4|143.32|2
1734678830000|2024-12-20 07:13:50||143.37||143.37||143.37||143.37|0
1734678840000|2024-12-20 07:14:00||143.32||143.32||143.32||143.32|0
1734678890000|2024-12-20 07:14:50||143.37||143.32||143.37||143.32|0
1734678900000|2024-12-20 07:15:00||143.37||143.32||143.37||143.32|0
1734678950000|2024-12-20 07:15:50||143.37||143.37||143.37||143.37|0
1734678960000|2024-12-20 07:16:00||143.32||143.32||143.32||143.32|0
1734678970000|2024-12-20 07:16:10||143.37||143.32||143.37||143.32|2
1734678990000|2024-12-20 07:16:30|143.5|143.37|143.5|143.37|143.5|143.37|143.5|143.37|1
1734679040000|2024-12-20 07:17:20|143.45||143.45||143.45||143.45||0
1734679080000|2024-12-20 07:18:00|143.4|143.32|143.35|143.27|143.4|143.32|143.35|143.27|2
1734679090000|2024-12-20 07:18:10||143.22||143.22||143.22||143.22|0
1734679150000|2024-12-20 07:19:10|143.3|143.17|143.25|143.12|143.3|143.17|143.25|143.12|0
1734679180000|2024-12-20 07:19:40|143.3|143.17|143.3|143.17|143.3|143.17|143.3|143.17|0
1734679280000|2024-12-20 07:21:20|143.35|143.22|143.35|143.22|143.35|143.22|143.35|143.22|0
1734679300000|2024-12-20 07:21:40|143.4||143.4||143.4||143.4||0
1734679400000|2024-12-20 07:23:20|143.3|143.17|143.3|143.17|143.3|143.17|143.3|143.17|0
1734679430000|2024-12-20 07:23:50||143.12||143.12||143.12||143.12|0
1734679480000|2024-12-20 07:24:40|143.15|143.02|143.15|143.02|143.15|143.02|143.15|143.02|29
1734679500000|2024-12-20 07:25:00|143.1||143.15||143.15||143.1||1
1734679510000|2024-12-20 07:25:10|143.1|142.97|143.1|142.97|143.1|142.97|143.1|142.97|0
1734679570000|2024-12-20 07:26:10|143.2|143.07|143.15|143.07|143.2|143.12|143.15|143.07|6
1734679580000|2024-12-20 07:26:20|||||||||5
1734679600000|2024-12-20 07:26:40|||||||||6
1734679610000|2024-12-20 07:26:50|143.1|142.97|143.1|142.97|143.1|142.97|143.1|142.97|27
1734679630000|2024-12-20 07:27:10|143.15|143.02|143.1|142.97|143.15|143.02|143.1|142.97|1
1734679640000|2024-12-20 07:27:20|143.05||143.1||143.1||143.05||1
1734679680000|2024-12-20 07:28:00|||||||||3
1734679730000|2024-12-20 07:28:50||143.02||142.97||143.02||142.97|1
1734679770000|2024-12-20 07:29:30|143.05|142.92|143.05|142.92|143.05|142.92|143.05|142.92|9
1734679850000|2024-12-20 07:30:50|143||143.05||143.05||143||2
1734679870000|2024-12-20 07:31:10|143||143.05||143.05||143||2
1734679880000|2024-12-20 07:31:20|143||143||143||143||0
1734679890000|2024-12-20 07:31:30|143.05|142.87|143|142.87|143.05|142.92|143|142.87|18
1734679950000|2024-12-20 07:32:30|142.95|142.82|142.9|142.82|142.95|142.82|142.9|142.82|0
1734679960000|2024-12-20 07:32:40|||||||||1
1734679970000|2024-12-20 07:32:50||142.77||142.82||142.82||142.77|0
1734680010000|2024-12-20 07:33:30||142.77||142.77||142.77||142.77|31
1734680030000|2024-12-20 07:33:50|142.85||142.9||142.9||142.85||0
1734680040000|2024-12-20 07:34:00|142.85|142.72|142.85|142.72|142.9|142.72|142.85|142.72|11
1734680050000|2024-12-20 07:34:10||142.77||142.77||142.77||142.77|5
1734680060000|2024-12-20 07:34:20|142.9||142.9||142.9||142.9||19
1734680070000|2024-12-20 07:34:30|142.85||142.85||142.85||142.85||1
1734680080000|2024-12-20 07:34:40|142.95|142.82|143.15|143.02|143.15|143.02|142.95|142.82|152
1734680090000|2024-12-20 07:34:50|143.1|142.97|143.1|142.97|143.1|142.97|143.1|142.97|16
1734680110000|2024-12-20 07:35:10|143.15|143.07|143.3|143.17|143.3|143.17|143.15|143.02|206
1734680120000|2024-12-20 07:35:20|143.25||143.25||143.25||143.25||0
1734680130000|2024-12-20 07:35:30|||||||||15
1734680140000|2024-12-20 07:35:40|143.45|143.12|143.45|143.32|143.45|143.32|143.45|143.12|96
1734680150000|2024-12-20 07:35:50|143.4|143.27|143.35|143.27|143.4|143.27|143.35|143.27|9
1734680160000|2024-12-20 07:36:00|143.8|143.72|143.7|143.62|143.8|143.72|143.7|143.62|292
1734680170000|2024-12-20 07:36:10|143.65|143.57|143.65|143.47|143.65|143.57|143.65|143.47|26
1734680180000|2024-12-20 07:36:20|143.6|143.42|143.6|143.42|143.6|143.42|143.6|143.42|0
1734680190000|2024-12-20 07:36:30|143.5|143.37|143.45|143.32|143.5|143.37|143.45|143.32|10
1734680200000|2024-12-20 07:36:40|143.35|143.22|143.35|143.22|143.35|143.22|143.35|143.22|12
1734680210000|2024-12-20 07:36:50|143.25|143.17|143.25|143.12|143.25|143.17|143.25|143.12|2
1734680220000|2024-12-20 07:37:00|143.2|143.07|143.1|143.02|143.2|143.07|143.1|143.02|5
1734680230000|2024-12-20 07:37:10|143.2|143.12|143.2|143.12|143.2|143.12|143.2|143.12|20
1734680240000|2024-12-20 07:37:20|143.25|143.07|143.2|143.07|143.25|143.07|143.2|143.07|23
1734680250000|2024-12-20 07:37:30|143.1|143.12|143.1|143.02|143.1|143.12|143.1|143.02|72
1734680260000|2024-12-20 07:37:40|143.05|142.97|143.05|142.97|143.05|142.97|143.05|142.97|5
1734680270000|2024-12-20 07:37:50|143.1|143.02|143.15|143.02|143.15|143.02|143.1|143.02|27
1734680280000|2024-12-20 07:38:00|143.05|142.97|143.05|142.97|143.05|142.97|143.05|142.97|35
1734680290000|2024-12-20 07:38:10|143|142.92|143.05|142.92|143.05|142.92|143|142.92|2
1734680300000|2024-12-20 07:38:20|143||143.05||143.05||143||0
1734680310000|2024-12-20 07:38:30|143|142.87|143|142.87|143|142.92|143|142.87|20
1734680360000|2024-12-20 07:39:20|142.9|142.77|142.9|142.77|142.9|142.77|142.9|142.77|18
1734680390000|2024-12-20 07:39:50|142.85|142.72|142.85|142.72|142.85|142.72|142.85|142.72|40
1734680400000|2024-12-20 07:40:00|142.9|142.77|142.9|142.77|142.9|142.77|142.9|142.77|2
1734680410000|2024-12-20 07:40:10|142.85|142.72|142.85|142.72|142.85|142.72|142.85|142.72|40
1734680420000|2024-12-20 07:40:20|142.9|142.77|142.9|142.77|142.9|142.77|142.9|142.77|2
1734680430000|2024-12-20 07:40:30|||||||||50
1734680440000|2024-12-20 07:40:40|142.8|142.72|142.8|142.72|142.8|142.72|142.8|142.72|11
1734680450000|2024-12-20 07:40:50|||||||||1
1734680460000|2024-12-20 07:41:00|||||||||1
1734680470000|2024-12-20 07:41:10|||||||||1
1734680480000|2024-12-20 07:41:20||142.67||142.67||142.67||142.67|0
1734680490000|2024-12-20 07:41:30|||||||||2
1734680500000|2024-12-20 07:41:40|142.85|142.72|142.9|142.77|142.9|142.77|142.85|142.72|2
1734680510000|2024-12-20 07:41:50||142.82||142.82||142.82||142.82|1
1734680520000|2024-12-20 07:42:00|142.95||142.95||142.95||142.95||0
1734680550000|2024-12-20 07:42:30|143|142.87|143|142.87|143|142.87|143|142.87|14
1734680560000|2024-12-20 07:42:40|143.05|142.92|143.05|142.92|143.05|142.92|143.05|142.92|0
1734680580000|2024-12-20 07:43:00|||||||||10
1734680610000|2024-12-20 07:43:30|143.1|142.97|143.1|142.97|143.1|143.02|143.1|142.97|2
1734680640000|2024-12-20 07:44:00|143.15|143.02|143.1|143.02|143.15|143.02|143.05|142.92|20
1734680660000|2024-12-20 07:44:20|143.05|142.97|143.05|142.92|143.05|142.97|143.05|142.92|6
1734680670000|2024-12-20 07:44:30|143|142.87|143|142.87|143|142.87|143|142.87|5
1734680690000|2024-12-20 07:44:50|142.95|142.82|142.95|142.77|142.95|142.82|142.95|142.77|5
1734680700000|2024-12-20 07:45:00|142.85|142.72|142.85|142.72|142.85|142.72|142.85|142.72|47
1734680710000|2024-12-20 07:45:10|142.9||142.9||142.9||142.9||1
1734680720000|2024-12-20 07:45:20|142.95|142.77|142.95|142.82|142.95|142.82|142.95|142.77|3
1734680730000|2024-12-20 07:45:30|142.9|142.77|142.9|142.82|142.9|142.82|142.9|142.77|29
1734680740000|2024-12-20 07:45:40|||||||||3
1734680750000|2024-12-20 07:45:50|142.95||142.95||142.95||142.95||1
1734680830000|2024-12-20 07:47:10|142.9|142.77|142.9|142.77|142.9|142.77|142.9|142.77|1
1734680870000|2024-12-20 07:47:50|||||||||5
1734680890000|2024-12-20 07:48:10|142.95|142.82|143|142.92|143|142.92|142.95|142.82|17
1734680920000|2024-12-20 07:48:40|142.95|142.82|142.9|142.82|142.95|142.82|142.9|142.82|4
1734680930000|2024-12-20 07:48:50|142.95||142.95||142.95||142.95||3
1734680960000|2024-12-20 07:49:20|143|142.87|143|142.87|143|142.87|143|142.87|6
1734681000000|2024-12-20 07:50:00|142.95|142.82|143.05|142.92|143.05|142.92|142.9|142.77|21
1734681030000|2024-12-20 07:50:30|143|142.97|143|142.87|143|142.97|143|142.87|6
1734681090000|2024-12-20 07:51:30|142.95|142.72|142.85|142.77|142.95|142.77|142.85|142.72|97
1734681100000|2024-12-20 07:51:40||142.72||142.72||142.72||142.72|0
1734681120000|2024-12-20 07:52:00|142.8|142.77|142.9|142.82|142.9|142.82|142.8|142.77|17
1734681130000|2024-12-20 07:52:10|143|142.92|143|142.92|143|142.92|143|142.92|114
1734681140000|2024-12-20 07:52:20|143.05||143.05||143.05||143.05||22
1734681170000|2024-12-20 07:52:50|142.95|142.82|142.95|142.82|142.95|142.82|142.95|142.82|238
1734681180000|2024-12-20 07:53:00|142.9|142.87|142.9|142.77|142.9|142.87|142.9|142.77|15
1734681300000|2024-12-20 07:55:00|142.85|142.72|142.85|142.72|142.85|142.72|142.85|142.72|0
1734681360000|2024-12-20 07:56:00|142.9||142.9||142.9||142.9||0
1734681410000|2024-12-20 07:56:50|142.85||142.85||142.85||142.85||0
1734681420000|2024-12-20 07:57:00|142.8|142.52|142.8|142.57|142.8|142.57|142.8|142.52|35
1734681430000|2024-12-20 07:57:10|142.85|142.62|142.9|142.67|142.9|142.67|142.85|142.62|13
1734681450000|2024-12-20 07:57:30||142.62||142.62||142.62||142.62|59
1734681480000|2024-12-20 07:58:00||142.77||142.62||142.77||142.62|34
1734681490000|2024-12-20 07:58:10||142.67||142.67||142.67||142.67|1
1734681510000|2024-12-20 07:58:30||142.72||142.72||142.72||142.72|0
1734681530000|2024-12-20 07:58:50|142.95||142.95||142.95||142.95||6
1734681540000|2024-12-20 07:59:00|||||||||2
1734681590000|2024-12-20 07:59:50|143.1|142.87|143.1|142.87|143.1|142.87|143.1|142.87|19
1734681600000|2024-12-20 08:00:00|143.05|142.82|143|142.77|143.05|142.82|142.95|142.77|11
1734681610000|2024-12-20 08:00:10|||||||||1
1734681620000|2024-12-20 08:00:20|143.05||143.05||143.05||143.05||28
1734681630000|2024-12-20 08:00:30|143|142.82|142.85|142.72|143|142.82|142.85|142.72|1
1734681640000|2024-12-20 08:00:40|142.9|142.77|142.9|142.77|142.9|142.77|142.9|142.77|48
1734681650000|2024-12-20 08:00:50|||||||||20
1734681660000|2024-12-20 08:01:00|142.95|142.87|142.9|142.72|142.95|142.87|142.9|142.72|30
1734681670000|2024-12-20 08:01:10|142.85|142.77|142.85|142.72|142.85|142.82|142.85|142.72|21
1734681680000|2024-12-20 08:01:20|142.9|142.77|142.9|142.72|142.9|142.77|142.9|142.72|1
1734681690000|2024-12-20 08:01:30||142.77||142.77||142.77||142.72|8
1734681700000|2024-12-20 08:01:40||142.72||142.72||142.77||142.72|24
1734681710000|2024-12-20 08:01:50||142.77||142.72||142.82||142.72|8
1734681720000|2024-12-20 08:02:00|142.85|142.77|142.85|142.72|142.85|142.82|142.85|142.72|64
1734681730000|2024-12-20 08:02:10|142.9|142.77|142.75|142.62|142.9|142.77|142.75|142.62|61
1734681740000|2024-12-20 08:02:20|142.8|142.67|142.8|142.67|142.8|142.67|142.8|142.67|15
1734681750000|2024-12-20 08:02:30|142.7|142.62|142.55|142.47|142.75|142.62|142.55|142.47|116
1734681760000|2024-12-20 08:02:40|142.5|142.42|142.55|142.42|142.55|142.42|142.5|142.37|7
1734681770000|2024-12-20 08:02:50|142.5|142.47|142.5|142.37|142.5|142.47|142.5|142.37|8
1734681780000|2024-12-20 08:03:00|142.55|142.42|142.55|142.37|142.55|142.42|142.55|142.37|6
1734681790000|2024-12-20 08:03:10|142.5|142.42|142.55|142.42|142.55|142.42|142.5|142.42|7
1734681800000|2024-12-20 08:03:20|142.6|142.47|142.6|142.47|142.6|142.47|142.6|142.47|21
1734681810000|2024-12-20 08:03:30|142.65|142.52|142.65|142.57|142.65|142.57|142.65|142.52|39
1734681820000|2024-12-20 08:03:40|142.7||142.7||142.7||142.7||8
1734681830000|2024-12-20 08:03:50||142.62||142.57||142.62||142.57|14
1734681840000|2024-12-20 08:04:00|142.65||142.65||142.7||142.65||5
1734681850000|2024-12-20 08:04:10|142.6|142.52|142.65|142.52|142.65|142.52|142.6|142.47|0
1734681860000|2024-12-20 08:04:20|142.6|142.47|142.55|142.42|142.6|142.52|142.55|142.37|49
1734681870000|2024-12-20 08:04:30|142.5|142.37|142.5|142.42|142.5|142.42|142.5|142.37|13
1734681880000|2024-12-20 08:04:40|142.45|142.37|142.5|142.37|142.5|142.37|142.45|142.37|0
1734681890000|2024-12-20 08:04:50|142.45||142.45||142.45||142.45||29
1734681900000|2024-12-20 08:05:00|142.5|142.27|142.3|142.22|142.5|142.27|142.3|142.22|179
1734681910000|2024-12-20 08:05:10|142.35|142.27|142.4|142.27|142.4|142.27|142.35|142.27|44
1734681920000|2024-12-20 08:05:20||142.32||142.32||142.32||142.32|18
1734681930000|2024-12-20 08:05:30|142.45||142.45||142.45||142.45||50
1734681940000|2024-12-20 08:05:40|142.4|142.37|142.45|142.37|142.5|142.37|142.4|142.37|54
1734681950000|2024-12-20 08:05:50|142.4|142.32|142.45|142.32|142.45|142.32|142.4|142.32|50
1734681960000|2024-12-20 08:06:00|142.4|142.27|142.4|142.27|142.45|142.27|142.35|142.27|10
1734681970000|2024-12-20 08:06:10|142.35|142.22|142.3|142.17|142.35|142.22|142.3|142.17|56
1734681980000|2024-12-20 08:06:20|142.25|142.12|142.2|142.07|142.25|142.12|142.2|142.07|28
1734681990000|2024-12-20 08:06:30|142.15|142.02|142.1|142.02|142.2|142.02|142.1|142.02|30
1734682000000|2024-12-20 08:06:40|142.05|141.97|142.05|141.97|142.05|141.97|142.05|141.97|11
1734682010000|2024-12-20 08:06:50|142.1|141.92|142.05|141.92|142.1|141.92|142.05|141.92|31
1734682020000|2024-12-20 08:07:00|142|141.97|142|141.92|142|141.97|142|141.92|82
1734682030000|2024-12-20 08:07:10|142.05||142.05||142.05||142.05||1
1734682040000|2024-12-20 08:07:20|142|141.87|141.95|141.82|142|141.87|141.95|141.82|43
1734682050000|2024-12-20 08:07:30|141.9||141.95||141.95||141.9||31
1734682060000|2024-12-20 08:07:40|142|141.87|142|141.87|142|141.87|142|141.87|17
1734682070000|2024-12-20 08:07:50|141.95||141.95||141.95||141.95||32
1734682080000|2024-12-20 08:08:00|142|141.82|142|141.87|142|141.87|142|141.82|28
1734682090000|2024-12-20 08:08:10|141.95|141.82|141.95|141.82|141.95|141.82|141.95|141.82|25
1734682100000|2024-12-20 08:08:20|141.9|141.87|142|141.87|142|141.87|141.9|141.87|312
1734682110000|2024-12-20 08:08:30|141.95|141.82|142|141.87|142|141.87|141.95|141.82|7
1734682120000|2024-12-20 08:08:40|142.05|141.92|142.05|141.92|142.05|141.92|142|141.92|60
1734682130000|2024-12-20 08:08:50|142.1|141.97|142.1|141.97|142.1|141.97|142.05|141.92|32
1734682140000|2024-12-20 08:09:00|142.05|142.02|142.15|142.02|142.15|142.02|142.05|141.97|28
1734682150000|2024-12-20 08:09:10|142.1||142.1||142.15||142.1||1
1734682160000|2024-12-20 08:09:20|142.15|142.07|142.1|141.97|142.15|142.07|142.1|141.97|17
1734682170000|2024-12-20 08:09:30|142.05|141.92|142.05|141.92|142.05|141.92|142.05|141.92|16
1734682180000|2024-12-20 08:09:40|142|141.87|141.95|141.87|142|141.87|141.95|141.87|7
1734682190000|2024-12-20 08:09:50|142|141.92|142|141.87|142|141.92|142|141.87|30
1734682200000|2024-12-20 08:10:00|142.05|141.92|142.05|141.92|142.05|141.92|142.05|141.87|58
1734682210000|2024-12-20 08:10:10|142|141.97|142.05|141.92|142.1|141.97|142|141.92|58
1734682220000|2024-12-20 08:10:20|142.1|141.97|142.15|142.07|142.2|142.12|142.05|141.92|334
1734682230000|2024-12-20 08:10:30||142.02||142.02||142.02||142.02|22
1734682240000|2024-12-20 08:10:40||142.07||142.07||142.07||142.07|5
1734682250000|2024-12-20 08:10:50|142.1|142.02|142.15|142.02|142.15|142.02|142.1|142.02|27
1734682260000|2024-12-20 08:11:00|142.2|142.07|142.2|142.07|142.2|142.07|142.2|142.07|72
1734682270000|2024-12-20 08:11:10|142.25|142.12|142.15|142.02|142.3|142.17|142.15|142.02|115
1734682280000|2024-12-20 08:11:20|142.2|142.07|142.15|142.07|142.2|142.07|142.15|142.07|3
1734682290000|2024-12-20 08:11:30|||||||||4
1734682300000|2024-12-20 08:11:40|142.2|142.02|142.2|142.07|142.2|142.07|142.2|142.02|58
1734682310000|2024-12-20 08:11:50|142.25|142.12|142.2|142.12|142.25|142.12|142.2|142.12|40
1734682320000|2024-12-20 08:12:00|142.25|142.17|142.3|142.22|142.3|142.22|142.25|142.17|37
1734682330000|2024-12-20 08:12:10|142.35|142.27|142.3|142.22|142.35|142.27|142.25|142.17|59
1734682340000|2024-12-20 08:12:20|||||||||2
1734682350000|2024-12-20 08:12:30|142.25|142.17|142.25|142.17|142.25|142.17|142.2|142.12|4
1734682360000|2024-12-20 08:12:40|142.2|142.12|142.25|142.12|142.25|142.17|142.2|142.12|8
1734682370000|2024-12-20 08:12:50|142.2|142.17|142.15|142.07|142.25|142.17|142.15|142.07|0
1734682380000|2024-12-20 08:13:00|142.2|142.02|142.15|142.07|142.2|142.07|142.1|142.02|22
1734682390000|2024-12-20 08:13:10|142.2|142.02|142.1|142.02|142.2|142.02|142.1|142.02|5
1734682400000|2024-12-20 08:13:20|142.15|142.07|142.2|142.07|142.2|142.12|142.15|142.07|211
1734682410000|2024-12-20 08:13:30||142.12||142.12||142.12||142.07|1
1734682420000|2024-12-20 08:13:40|142.15|142.07|142.15|142.02|142.15|142.07|142.1|142.02|11
1734682430000|2024-12-20 08:13:50|142.1|142.07|142.1|142.02|142.15|142.07|142.1|142.02|11
1734682440000|2024-12-20 08:14:00|142.15|141.97|142.05|141.97|142.15|141.97|142.05|141.97|230
1734682450000|2024-12-20 08:14:10|142.1|142.02|142.1|141.97|142.1|142.02|142.1|141.97|37
1734682460000|2024-12-20 08:14:20||142.02||142.02||142.02||142.02|9
1734682470000|2024-12-20 08:14:30|142.05|141.97|142.1|141.97|142.1|141.97|142.05|141.97|14
1734682480000|2024-12-20 08:14:40|142.05|142.07|142.1|142.02|142.15|142.07|142.05|142.02|58
1734682490000|2024-12-20 08:14:50|||||||||1113
1734682500000|2024-12-20 08:15:00|142.05|141.97|142|141.92|142.1|141.97|142|141.92|8
1734682510000|2024-12-20 08:15:10|142.05|141.97|142|141.92|142.1|141.97|142|141.92|0
1734682520000|2024-12-20 08:15:20|142.05|141.97|142.05|141.97|142.05|141.97|142|141.97|0
1734682530000|2024-12-20 08:15:30||141.92||141.97||141.97||141.92|1
1734682540000|2024-12-20 08:15:40|142.1|142.07|142.15|142.07|142.2|142.07|142.05|142.07|8
1734682550000|2024-12-20 08:15:50|142.25|142.17|142.3|142.22|142.3|142.22|142.25|142.12|329
1734682560000|2024-12-20 08:16:00|142.35|142.17|142.3|142.17|142.35|142.22|142.3|142.17|48
1734682570000|2024-12-20 08:16:10|142.25||142.25||142.3||142.25||4
1734682580000|2024-12-20 08:16:20|142.3|142.22|142.3|142.22|142.3|142.22|142.25|142.22|134
1734682590000|2024-12-20 08:16:30|||||||||49
1734682600000|2024-12-20 08:16:40|||||||||5
1734682610000|2024-12-20 08:16:50|||||||||1
1734682620000|2024-12-20 08:17:00|142.35|142.27|142.3|142.22|142.35|142.27|142.3|142.22|85
1734682630000|2024-12-20 08:17:10|142.35|142.27|142.35|142.27|142.35|142.27|142.35|142.22|38
1734682640000|2024-12-20 08:17:20|142.4|142.32|142.4|142.32|142.4|142.32|142.4|142.32|39
1734682650000|2024-12-20 08:17:30|142.35|142.27|142.35|142.27|142.4|142.27|142.35|142.22|66
1734682660000|2024-12-20 08:17:40|142.3|142.22|142.35|142.27|142.35|142.27|142.3|142.22|12
1734682670000|2024-12-20 08:17:50|142.3|142.22|142.3|142.22|142.35|142.27|142.3|142.22|1
1734682680000|2024-12-20 08:18:00|142.35|142.27|142.3|142.22|142.35|142.27|142.3|142.22|123
1734682690000|2024-12-20 08:18:10|142.15|142.07|142.2|142.07|142.2|142.07|142.15|142.07|122
1734682700000|2024-12-20 08:18:20|142.25|142.12|142.15|142.07|142.25|142.17|142.15|142.07|15
1734682710000|2024-12-20 08:18:30|142.1|142.02|142.15|142.07|142.15|142.07|142.1|142.02|15
1734682720000|2024-12-20 08:18:40|142.1|142.02|142.1|142.02|142.1|142.02|142.1|142.02|10
1734682730000|2024-12-20 08:18:50|142.15|142.07|142.1|142.02|142.15|142.07|142.1|141.97|71
1734682740000|2024-12-20 08:19:00|142.15|142.07|142.1|142.02|142.2|142.07|142.1|142.02|112
1734682750000|2024-12-20 08:19:10|||||||||50
1734682760000|2024-12-20 08:19:20|142.15||142.15||142.15||142.1||4
1734682770000|2024-12-20 08:19:30|142.1|142.07|142.15|142.07|142.15|142.07|142.1|142.02|8
1734682780000|2024-12-20 08:19:40||142.02||142.07||142.07||142.02|1
1734682790000|2024-12-20 08:19:50|142.1|142.02|142.15|142.07|142.15|142.07|142.1|142.02|13
1734682800000|2024-12-20 08:20:00|142.1|142.02|142.15|142.07|142.15|142.07|142.1|142.02|11
1734682810000|2024-12-20 08:20:10|142.25|142.02|142.2|142.07|142.25|142.12|142.2|142.02|14
1734682820000|2024-12-20 08:20:20|142.15|142.12|142.2|142.07|142.2|142.12|142.15|142.02|21
1734682830000|2024-12-20 08:20:30|142.25|142.12|142.25|142.12|142.25|142.17|142.2|142.12|10
1734682840000|2024-12-20 08:20:40|142.2|142.17|142.25|142.17|142.3|142.17|142.2|142.12|128
1734682850000|2024-12-20 08:20:50|142.2|142.12|142.2|142.12|142.2|142.12|142.2|142.12|1
1734682860000|2024-12-20 08:21:00|142.25|142.17|142.3|142.17|142.3|142.17|142.25|142.17|46
1734682870000|2024-12-20 08:21:10|142.25|142.22|142.25|142.17|142.25|142.22|142.25|142.17|1
1734682880000|2024-12-20 08:21:20|142.3||142.25||142.3||142.25||22
1734682890000|2024-12-20 08:21:30|142.3|142.22|142.3|142.22|142.3|142.22|142.3|142.17|0
1734682900000|2024-12-20 08:21:40|142.25|142.17|142.25|142.17|142.3|142.17|142.25|142.12|61
1734682910000|2024-12-20 08:21:50|142.3|142.22|142.3|142.22|142.3|142.22|142.25|142.17|94
1734682920000|2024-12-20 08:22:00|142.35|142.27|142.4|142.32|142.45|142.37|142.35|142.22|35
1734682930000|2024-12-20 08:22:10|142.35|142.27|142.25|142.17|142.4|142.27|142.25|142.17|75
1734682940000|2024-12-20 08:22:20|142.3|142.22|142.3|142.17|142.3|142.22|142.25|142.17|36
1734682950000|2024-12-20 08:22:30|142.25|142.22|142.25|142.17|142.3|142.22|142.25|142.17|2
1734682960000|2024-12-20 08:22:40|142.3|142.22|142.25|142.17|142.3|142.22|142.25|142.17|1
1734682970000|2024-12-20 08:22:50|142.3|142.22|142.25|142.17|142.3|142.22|142.25|142.17|2
1734682980000|2024-12-20 08:23:00|142.3|142.22|142.3|142.22|142.3|142.22|142.3|142.22|44
1734682990000|2024-12-20 08:23:10|||||||||1
1734683000000|2024-12-20 08:23:20|142.25|142.17|142.3|142.17|142.3|142.22|142.25|142.17|17
1734683010000|2024-12-20 08:23:30|142.25|142.12|142.2|142.12|142.25|142.12|142.2|142.12|112
1734683020000|2024-12-20 08:23:40|142.25|142.07|142.15|142.07|142.25|142.07|142.15|142.02|27
1734683030000|2024-12-20 08:23:50|142.2||142.15||142.2||142.15||9
1734683040000|2024-12-20 08:24:00|142.2||142.2||142.2||142.15||4
1734683050000|2024-12-20 08:24:10|142.15||142.15||142.2||142.15||17
1734683060000|2024-12-20 08:24:20||142.02||142.02||142.07||142.02|2
1734683070000|2024-12-20 08:24:30|142.1|142.07|142.15|142.07|142.15|142.07|142.1|142.02|12
1734683080000|2024-12-20 08:24:40||142.02||142.07||142.07||142.02|94
1734683090000|2024-12-20 08:24:50|142.2||142.2||142.2||142.15||83
1734683100000|2024-12-20 08:25:00|142.15|142.12|142.15|142.07|142.15|142.12|142.15|142.02|11
1734683110000|2024-12-20 08:25:10|142.2|142.12|142.2|142.12|142.2|142.12|142.15|142.07|8
1734683120000|2024-12-20 08:25:20|142.25|142.17|142.25|142.17|142.25|142.17|142.25|142.17|41
1734683130000|2024-12-20 08:25:30|142.2|142.12|142.2|142.12|142.2|142.12|142.2|142.12|99
1734683140000|2024-12-20 08:25:40|142.25|142.07|142.2|142.07|142.25|142.07|142.2|142.07|22
1734683150000|2024-12-20 08:25:50|142.15|142.02|142.1|141.97|142.15|142.02|142.05|141.97|84
1734683160000|2024-12-20 08:26:00|142.15|142.02|142.15|142.07|142.15|142.07|142.15|142.02|51
1734683170000|2024-12-20 08:26:10|142.2||142.2||142.2||142.15||9
1734683180000|2024-12-20 08:26:20||142.12||142.12||142.12||142.12|11
1734683190000|2024-12-20 08:26:30|142.25|142.17|142.25|142.17|142.25|142.17|142.25|142.12|16
1734683200000|2024-12-20 08:26:40|142.3|142.12|142.25|142.17|142.3|142.17|142.2|142.12|14
1734683210000|2024-12-20 08:26:50||142.12||142.17||142.17||142.12|12
1734683220000|2024-12-20 08:27:00||142.12||142.17||142.17||142.12|2
1734683230000|2024-12-20 08:27:10|142.2|142.12|142.25|142.17|142.25|142.17|142.2|142.12|4
1734683240000|2024-12-20 08:27:20|142.2|142.12|142.2|142.12|142.2|142.12|142.2|142.12|656
1734683250000|2024-12-20 08:27:30|142.25|142.17|142.2|142.12|142.25|142.17|142.2|142.12|70
1734683260000|2024-12-20 08:27:40|142.25||142.2||142.25||142.2||9
1734683270000|2024-12-20 08:27:50|142.25|142.17|142.25|142.12|142.25|142.17|142.2|142.12|155
1734683280000|2024-12-20 08:28:00|142.3|142.17|142.35|142.27|142.35|142.27|142.3|142.12|111
1734683290000|2024-12-20 08:28:10|142.3|142.22|142.4|142.27|142.4|142.32|142.3|142.22|5
1734683300000|2024-12-20 08:28:20|142.35|142.32|142.4|142.32|142.4|142.32|142.35|142.27|11
1734683310000|2024-12-20 08:28:30|142.35|142.27|142.3|142.22|142.4|142.27|142.3|142.22|2
1734683320000|2024-12-20 08:28:40|142.35|142.27|142.35|142.27|142.35|142.27|142.35|142.22|11
1734683330000|2024-12-20 08:28:50||142.22||142.27||142.27||142.22|1
1734683340000|2024-12-20 08:29:00|142.4|142.32|142.4|142.32|142.4|142.32|142.4|142.32|11
1734683360000|2024-12-20 08:29:20|||||||||1
1734683370000|2024-12-20 08:29:30||142.27||142.27||142.27||142.27|20
1734683390000|2024-12-20 08:29:50|142.35|142.22|142.3|142.22|142.35|142.22|142.3|142.22|14
1734683400000|2024-12-20 08:30:00||142.17||142.17||142.17||142.17|0
1734683410000|2024-12-20 08:30:10|142.25|142.22|142.3|142.22|142.3|142.22|142.25|142.22|4
1734683420000|2024-12-20 08:30:20|||||||||2
1734683430000|2024-12-20 08:30:30|142.35|142.27|142.35|142.22|142.35|142.27|142.35|142.22|23
1734683440000|2024-12-20 08:30:40|||||||||2
1734683450000|2024-12-20 08:30:50|142.4|142.27|142.4|142.27|142.4|142.27|142.4|142.27|130
1734683460000|2024-12-20 08:31:00|142.35|142.22|142.35|142.27|142.35|142.27|142.3|142.22|15
1734683470000|2024-12-20 08:31:10||142.22||142.22||142.22||142.22|1
1734683490000|2024-12-20 08:31:30|142.3|142.17|142.3|142.17|142.3|142.17|142.3|142.17|0
1734683500000|2024-12-20 08:31:40|142.25||142.25||142.25||142.25||9
1734683510000|2024-12-20 08:31:50|||||||||1
1734683520000|2024-12-20 08:32:00|142.2|142.12|142.2|142.12|142.2|142.12|142.2|142.12|0
1734683530000|2024-12-20 08:32:10|142.15|142.07|142.15|142.07|142.15|142.07|142.15|142.07|4
1734683550000|2024-12-20 08:32:30|||||||||17
1734683560000|2024-12-20 08:32:40|142.1|142.02|142.15|142.07|142.15|142.07|142.1|142.02|12
1734683570000|2024-12-20 08:32:50||142.02||142.02||142.02||142.02|16
1734683580000|2024-12-20 08:33:00||142.07||142.02||142.07||142.02|20
1734683590000|2024-12-20 08:33:10||142.07||142.07||142.07||142.07|1
1734683600000|2024-12-20 08:33:20|142.1|142.02|142.15|142.07|142.15|142.07|142.1|142.02|250
1734683610000|2024-12-20 08:33:30|142.2|142.12|142.25|142.17|142.35|142.22|142.2|142.12|123
1734683620000|2024-12-20 08:33:40|142.2|142.12|142.15|142.07|142.2|142.12|142.1|142.02|32
1734683630000|2024-12-20 08:33:50|||||||||12
1734683640000|2024-12-20 08:34:00|142.1|142.02|142.2|142.07|142.2|142.07|142.1|142.02|92
1734683650000|2024-12-20 08:34:10|142.15|142.02|142.15|142.07|142.2|142.07|142.15|142.02|5
1734683660000|2024-12-20 08:34:20||142.02||142.07||142.07||142.02|7
1734683670000|2024-12-20 08:34:30|142.1|142.02|142.15|142.02|142.15|142.07|142.1|142.02|165
1734683680000|2024-12-20 08:34:40||142.07||142.07||142.07||142.07|3
1734683690000|2024-12-20 08:34:50|142.1|142.02|142.1|142.02|142.1|142.02|142.1|142.02|136
1734683700000|2024-12-20 08:35:00|142.15|142.07|142.1|142.02|142.15|142.07|142.1|142.02|273
1734683710000|2024-12-20 08:35:10|||||||||30
1734683720000|2024-12-20 08:35:20|||||||||13
1734683730000|2024-12-20 08:35:30|142.05|141.97|142.05|141.97|142.05|141.97|142.05|141.92|86
1734683740000|2024-12-20 08:35:40|||||||||1
1734683760000|2024-12-20 08:36:00|142|141.92|142|141.92|142|141.92|142|141.87|39
1734683770000|2024-12-20 08:36:10|||||||||4
1734683780000|2024-12-20 08:36:20|||||||||2
1734683790000|2024-12-20 08:36:30|142.05||142.05||142.05||142.05||11
1734683800000|2024-12-20 08:36:40|142||142||142.05||142||0
1734683810000|2024-12-20 08:36:50|142.05||142||142.05||142||10
1734683820000|2024-12-20 08:37:00|||||||||13
1734683830000|2024-12-20 08:37:10||141.87||141.87||141.87||141.87|7
1734683840000|2024-12-20 08:37:20|141.95|141.77|141.95|141.87|141.95|141.87|141.85|141.77|226
1734683870000|2024-12-20 08:37:50|141.9|141.82|141.9|141.82|141.9|141.82|141.85|141.77|116
1734683890000|2024-12-20 08:38:10|141.85|141.72|141.85|141.77|141.85|141.77|141.85|141.72|56
1734683900000|2024-12-20 08:38:20|||||||||15
1734683910000|2024-12-20 08:38:30|141.8|141.67|141.75|141.67|141.8|141.72|141.75|141.67|162
1734683920000|2024-12-20 08:38:40|||||||||28
1734683930000|2024-12-20 08:38:50|141.8|141.72|141.8|141.72|141.8|141.72|141.8|141.72|123
1734683940000|2024-12-20 08:39:00|||||||||21
1734683960000|2024-12-20 08:39:20|141.75|141.67|141.75|141.67|141.8|141.72|141.75|141.67|132
1734683970000|2024-12-20 08:39:30|141.8|141.72|141.8|141.67|141.8|141.72|141.75|141.67|52
1734683980000|2024-12-20 08:39:40||141.72||141.72||141.72||141.72|42
1734684000000|2024-12-20 08:40:00|141.85|141.77|141.8|141.72|141.85|141.77|141.8|141.72|183
1734684010000|2024-12-20 08:40:10|||||||||4
1734684020000|2024-12-20 08:40:20|141.7|141.62|141.7|141.62|141.75|141.62|141.7|141.62|236
1734684030000|2024-12-20 08:40:30|141.75|141.67|141.7|141.62|141.75|141.67|141.7|141.62|11
1734684040000|2024-12-20 08:40:40|141.75||141.7||141.75||141.7||10
1734684060000|2024-12-20 08:41:00|141.75|141.67|141.7|141.62|141.75|141.67|141.7|141.62|216
1734684070000|2024-12-20 08:41:10|141.75|141.67|141.75|141.67|141.75|141.67|141.75|141.62|52
1734684080000|2024-12-20 08:41:20|141.8|141.72|141.75|141.67|141.8|141.72|141.75|141.67|91
1734684100000|2024-12-20 08:41:40|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|29
1734684120000|2024-12-20 08:42:00|141.75|141.67|141.75|141.62|141.75|141.67|141.75|141.62|46
1734684130000|2024-12-20 08:42:10|141.7|141.67|141.75|141.67|141.75|141.67|141.7|141.62|40
1734684150000|2024-12-20 08:42:30|141.8|141.72|141.8|141.72|141.8|141.72|141.8|141.67|74
1734684160000|2024-12-20 08:42:40|141.75|141.67|141.75|141.67|141.8|141.72|141.75|141.67|160
1734684180000|2024-12-20 08:43:00|141.8|141.72|141.8|141.72|141.8|141.72|141.8|141.72|60
1734684190000|2024-12-20 08:43:10|141.85|141.77|141.9|141.82|141.9|141.82|141.85|141.77|102
1734684200000|2024-12-20 08:43:20|141.85|141.77|141.85|141.77|141.9|141.82|141.85|141.77|284
1734684210000|2024-12-20 08:43:30|||||||||7
1734684220000|2024-12-20 08:43:40|141.9||141.9||141.9||141.85||34
1734684230000|2024-12-20 08:43:50|141.85||141.85||141.85||141.85||0
1734684240000|2024-12-20 08:44:00|141.8|141.72|141.8|141.72|141.8|141.72|141.8|141.72|61
1734684250000|2024-12-20 08:44:10|141.75|141.67|141.75|141.67|141.8|141.72|141.75|141.67|145
1734684260000|2024-12-20 08:44:20|141.8||141.75||141.8||141.75||4
1734684270000|2024-12-20 08:44:30|141.7|141.62|141.7|141.62|141.7|141.67|141.7|141.62|17
1734684280000|2024-12-20 08:44:40||141.57||141.62||141.62||141.57|3
1734684290000|2024-12-20 08:44:50|141.65|141.57|141.65|141.57|141.65|141.62|141.6|141.52|6
1734684300000|2024-12-20 08:45:00|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.57|25
1734684330000|2024-12-20 08:45:30|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|45
1734684350000|2024-12-20 08:45:50|141.7|141.62|141.7|141.57|141.7|141.62|141.7|141.57|119
1734684360000|2024-12-20 08:46:00|141.75|141.62|141.75|141.67|141.75|141.67|141.7|141.62|6
1734684370000|2024-12-20 08:46:10|||||||||20
1734684380000|2024-12-20 08:46:20|||||||||1
1734684390000|2024-12-20 08:46:30||141.62||141.67||141.67||141.62|10
1734684400000|2024-12-20 08:46:40|||||||||51
1734684420000|2024-12-20 08:47:00|||||||||2
1734684430000|2024-12-20 08:47:10|||||||||1
1734684470000|2024-12-20 08:47:50|||||||||9
1734684480000|2024-12-20 08:48:00|||||||||1
1734684490000|2024-12-20 08:48:10|141.7|141.62|141.75|141.62|141.75|141.62|141.7|141.62|3031
1734684500000|2024-12-20 08:48:20|141.8|141.67|141.8|141.72|141.8|141.72|141.8|141.67|71
1734684510000|2024-12-20 08:48:30|141.75|141.67|141.75|141.67|141.75|141.67|141.75|141.67|7
1734684520000|2024-12-20 08:48:40|141.7|141.62|141.7|141.62|141.75|141.62|141.7|141.62|4
1734684530000|2024-12-20 08:48:50|141.65|141.57|141.65|141.57|141.7|141.57|141.6|141.52|161
1734684540000|2024-12-20 08:49:00|141.6|141.52|141.6|141.52|141.65|141.52|141.6|141.52|27
1734684550000|2024-12-20 08:49:10|141.65|141.57|141.6|141.52|141.65|141.57|141.6|141.52|4
1734684560000|2024-12-20 08:49:20|141.65|141.57|141.65|141.57|141.65|141.57|141.6|141.57|9
1734684570000|2024-12-20 08:49:30|141.6|141.52|141.6|141.52|141.65|141.52|141.6|141.52|8
1734684580000|2024-12-20 08:49:40|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|24
1734684590000|2024-12-20 08:49:50|141.7|141.62|141.75|141.62|141.75|141.67|141.7|141.62|36
1734684600000|2024-12-20 08:50:00|141.7|141.67|141.75|141.67|141.75|141.67|141.7|141.62|148
1734684620000|2024-12-20 08:50:20|||||||||128
1734684630000|2024-12-20 08:50:30|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|68
1734684640000|2024-12-20 08:50:40|||||||||46
1734684650000|2024-12-20 08:50:50|141.75|141.67|141.7|141.62|141.75|141.67|141.7|141.62|40
1734684660000|2024-12-20 08:51:00|141.75|141.67|141.75|141.67|141.75|141.67|141.75|141.67|44
1734684670000|2024-12-20 08:51:10||141.62||141.67||141.67||141.62|32
1734684680000|2024-12-20 08:51:20||141.62||141.67||141.67||141.62|5
1734684690000|2024-12-20 08:51:30|141.7|141.62|141.7|141.62|141.75|141.67|141.7|141.62|12
1734684700000|2024-12-20 08:51:40|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|79
1734684710000|2024-12-20 08:51:50|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|73
1734684720000|2024-12-20 08:52:00|141.7|141.62|141.75|141.62|141.75|141.62|141.65|141.57|48
1734684730000|2024-12-20 08:52:10|141.7|141.67|141.75|141.67|141.75|141.67|141.7|141.62|32
1734684740000|2024-12-20 08:52:20|141.8|141.72|141.8|141.67|141.8|141.72|141.75|141.67|114
1734684750000|2024-12-20 08:52:30|141.75||141.75||141.75||141.75||76
1734684760000|2024-12-20 08:52:40|141.8||141.75||141.8||141.75||2
1734684770000|2024-12-20 08:52:50|141.8|141.72|141.8|141.72|141.8|141.72|141.75|141.67|5
1734684780000|2024-12-20 08:53:00|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.77|183
1734684790000|2024-12-20 08:53:10|||||||||71
1734684810000|2024-12-20 08:53:30|141.8|141.72|141.8|141.72|141.8|141.72|141.8|141.72|66
1734684820000|2024-12-20 08:53:40|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.72|65
1734684830000|2024-12-20 08:53:50||141.72||141.77||141.77||141.72|18
1734684840000|2024-12-20 08:54:00||141.72||141.77||141.77||141.72|17
1734684850000|2024-12-20 08:54:10|141.8|141.72|141.8|141.72|141.8|141.77|141.8|141.67|7
1734684860000|2024-12-20 08:54:20|||||||||75
1734684870000|2024-12-20 08:54:30||141.67||141.72||141.72||141.67|21
1734684880000|2024-12-20 08:54:40|||||||||42
1734684890000|2024-12-20 08:54:50|||||||||54
1734684900000|2024-12-20 08:55:00|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.72|0
1734684910000|2024-12-20 08:55:10|||||||||1
1734684920000|2024-12-20 08:55:20|||||||||1
1734684930000|2024-12-20 08:55:30|141.8|141.72|141.85|141.77|141.85|141.77|141.8|141.72|22
1734684940000|2024-12-20 08:55:40||141.72||141.77||141.77||141.72|1
1734684950000|2024-12-20 08:55:50|||||||||1
1734684960000|2024-12-20 08:56:00|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|96
1734684970000|2024-12-20 08:56:10|142|141.92|142|141.92|142|141.92|142|141.92|24
1734684980000|2024-12-20 08:56:20||141.87||141.92||141.92||141.87|1
1734684990000|2024-12-20 08:56:30|||||||||45
1734685000000|2024-12-20 08:56:40|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|22
1734685020000|2024-12-20 08:57:00|||||||||1
1734685040000|2024-12-20 08:57:20|141.9|141.82|141.95|141.82|141.95|141.87|141.9|141.82|27
1734685050000|2024-12-20 08:57:30|141.9|141.87|141.95|141.82|141.95|141.87|141.9|141.82|16
1734685060000|2024-12-20 08:57:40|141.9||141.9||141.95||141.9||0
1734685070000|2024-12-20 08:57:50|141.95||141.9||141.95||141.9||0
1734685080000|2024-12-20 08:58:00|141.85|141.77|141.85|141.72|141.85|141.77|141.85|141.72|258
1734685090000|2024-12-20 08:58:10|141.8|141.77|141.8|141.72|141.85|141.77|141.8|141.72|12
1734685100000|2024-12-20 08:58:20|||||||||16
1734685110000|2024-12-20 08:58:30|141.75|141.67|141.75|141.67|141.75|141.67|141.75|141.67|19
1734685120000|2024-12-20 08:58:40|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|15
1734685130000|2024-12-20 08:58:50|141.65|141.57|141.7|141.62|141.7|141.62|141.65|141.57|14
1734685140000|2024-12-20 08:59:00|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|2
1734685150000|2024-12-20 08:59:10|141.7||141.7||141.7||141.7||50
1734685160000|2024-12-20 08:59:20|141.65|141.62|141.65|141.57|141.65|141.62|141.65|141.57|2
1734685170000|2024-12-20 08:59:30|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|152
1734685180000|2024-12-20 08:59:40|||||||||7
1734685190000|2024-12-20 08:59:50|||||||||7
1734685200000|2024-12-20 09:00:00|141.75|141.67|141.7|141.62|141.8|141.67|141.7|141.62|17
1734685210000|2024-12-20 09:00:10|141.75|141.67|141.75|141.67|141.8|141.72|141.75|141.67|206
1734685220000|2024-12-20 09:00:20||141.62||141.67||141.67||141.62|27
1734685240000|2024-12-20 09:00:40|||||||||10
1734685250000|2024-12-20 09:00:50|||||||||1
1734685290000|2024-12-20 09:01:30|||||||||15
1734685300000|2024-12-20 09:01:40|141.7|141.62|141.75|141.67|141.75|141.67|141.7|141.62|145
1734685310000|2024-12-20 09:01:50|141.7|141.62|141.65|141.57|141.7|141.62|141.65|141.57|5
1734685320000|2024-12-20 09:02:00|141.7|141.62|141.65|141.57|141.7|141.62|141.65|141.57|32
1734685330000|2024-12-20 09:02:10|141.6|141.52|141.65|141.52|141.65|141.52|141.6|141.52|72
1734685340000|2024-12-20 09:02:20|141.6|141.47|141.5|141.42|141.6|141.52|141.5|141.42|521
1734685350000|2024-12-20 09:02:30|141.45|141.37|141.4|141.27|141.45|141.37|141.35|141.27|296
1734685360000|2024-12-20 09:02:40|141.35||141.35||141.4||141.35||42
1734685380000|2024-12-20 09:03:00|141.45|141.37|141.45|141.37|141.5|141.37|141.45|141.37|322
1734685390000|2024-12-20 09:03:10|||||||||8
1734685400000|2024-12-20 09:03:20|141.5|141.42|141.5|141.37|141.5|141.42|141.45|141.37|21
1734685410000|2024-12-20 09:03:30|141.45|141.42|141.45|141.37|141.5|141.42|141.45|141.37|12
1734685420000|2024-12-20 09:03:40|||||||||19
1734685430000|2024-12-20 09:03:50|141.35|141.27|141.3|141.17|141.35|141.27|141.25|141.17|20
1734685440000|2024-12-20 09:04:00|141.25|141.22|141.3|141.22|141.3|141.22|141.25|141.22|144
1734685450000|2024-12-20 09:04:10|||||||||3
1734685460000|2024-12-20 09:04:20|141.25|141.17|141.25|141.17|141.3|141.17|141.25|141.12|20
1734685470000|2024-12-20 09:04:30||141.12||141.17||141.17||141.12|0
1734685480000|2024-12-20 09:04:40||141.12||141.12||141.17||141.12|0
1734685490000|2024-12-20 09:04:50|141.2|141.17|141.2|141.12|141.25|141.17|141.2|141.12|28
1734685500000|2024-12-20 09:05:00|141.15|141.07|141.15|141.07|141.15|141.07|141.15|141.07|5
1734685510000|2024-12-20 09:05:10|141.1|141.02|141.1|141.02|141.1|141.02|141.1|141.02|2
1734685540000|2024-12-20 09:05:40|141.15|141.07|141.15|141.07|141.2|141.12|141.15|141.07|20
1734685550000|2024-12-20 09:05:50|141.2|141.12|141.15|141.07|141.2|141.12|141.15|141.07|5
1734685560000|2024-12-20 09:06:00|141.1|141.02|141.1|141.02|141.15|141.07|141.1|141.02|8
1734685570000|2024-12-20 09:06:10|141.15|141.07|141.15|141.07|141.15|141.07|141.15|141.02|1
1734685580000|2024-12-20 09:06:20|141.1|141.02|141.1|141.02|141.1|141.02|141.05|140.97|32
1734685590000|2024-12-20 09:06:30|141.05|140.97|141.1|141.02|141.1|141.02|141.05|140.97|43
1734685600000|2024-12-20 09:06:40|141.05|140.97|141.05|140.97|141.05|140.97|141.05|140.97|252
1734685610000|2024-12-20 09:06:50|141|140.92|141.05|140.97|141.05|140.97|141|140.92|32
1734685630000|2024-12-20 09:07:10|141|140.92|141|140.92|141|140.92|141|140.92|58
1734685640000|2024-12-20 09:07:20|||||||||80
1734685650000|2024-12-20 09:07:30|141.05|140.97|141.05|140.92|141.05|140.97|141.05|140.92|315
1734685660000|2024-12-20 09:07:40|141|140.97|141|140.92|141|140.97|141|140.92|10
1734685670000|2024-12-20 09:07:50|||||||||15
1734685680000|2024-12-20 09:08:00|141.05|140.97|141|140.92|141.05|140.97|141|140.92|3811
1734685690000|2024-12-20 09:08:10|||||||||20
1734685700000|2024-12-20 09:08:20||140.87||140.92||140.92||140.87|0
1734685710000|2024-12-20 09:08:30|||||||||1
1734685720000|2024-12-20 09:08:40|141.05|140.97|141.1|141.02|141.1|141.02|141.05|140.97|7
1734685730000|2024-12-20 09:08:50|141.15|141.07|141.15|141.07|141.15|141.07|141.15|141.07|4
1734685750000|2024-12-20 09:09:10|141.2|141.12|141.2|141.07|141.2|141.12|141.15|141.07|2
1734685760000|2024-12-20 09:09:20|141.15||141.15||141.15||141.15||9
1734685780000|2024-12-20 09:09:40|141.1|141.02|141.15|141.02|141.15|141.02|141.1|141.02|26
1734685790000|2024-12-20 09:09:50||141.07||141.07||141.07||141.02|0
1734685800000|2024-12-20 09:10:00|141.2|141.12|141.15|141.07|141.2|141.12|141.15|141.07|7
1734685810000|2024-12-20 09:10:10|141.2|141.12|141.2|141.12|141.2|141.12|141.2|141.12|8
1734685820000|2024-12-20 09:10:20|141.25|141.17|141.2|141.12|141.25|141.17|141.2|141.07|50
1734685830000|2024-12-20 09:10:30|141.25|141.17|141.25|141.17|141.25|141.17|141.25|141.12|48
1734685840000|2024-12-20 09:10:40|141.3|141.12|141.3|141.22|141.3|141.22|141.3|141.12|18
1734685850000|2024-12-20 09:10:50|141.25|141.17|141.25|141.17|141.25|141.17|141.25|141.17|9
1734685860000|2024-12-20 09:11:00|141.3|141.22|141.3|141.22|141.3|141.22|141.3|141.22|6
1734685870000|2024-12-20 09:11:10|141.25|141.17|141.25|141.17|141.25|141.22|141.25|141.17|0
1734685890000|2024-12-20 09:11:30|141.3||141.25||141.3||141.25||1
1734685900000|2024-12-20 09:11:40||141.12||141.17||141.17||141.12|1
1734685910000|2024-12-20 09:11:50||141.12||141.17||141.17||141.12|1
1734685920000|2024-12-20 09:12:00|141.2|141.12|141.2|141.12|141.2|141.12|141.2|141.12|3
1734685930000|2024-12-20 09:12:10|141.15|141.07|141.2|141.12|141.2|141.12|141.15|141.07|13
1734685940000|2024-12-20 09:12:20|||||||||7
1734685950000|2024-12-20 09:12:30|141.15|141.07|141.15|141.07|141.15|141.07|141.15|141.07|6
1734685960000|2024-12-20 09:12:40|||||||||1
1734685970000|2024-12-20 09:12:50|141.2|141.12|141.2|141.12|141.2|141.12|141.15|141.12|16
1734686000000|2024-12-20 09:13:20|141.15|141.07|141.2|141.12|141.2|141.12|141.15|141.07|89
1734686010000|2024-12-20 09:13:30|141.25|141.17|141.25|141.17|141.25|141.17|141.25|141.12|13
1734686020000|2024-12-20 09:13:40|141.3||141.25||141.3||141.25||1
1734686040000|2024-12-20 09:14:00|141.3||141.25||141.3||141.25||104
1734686060000|2024-12-20 09:14:20|141.2|141.12|141.2|141.12|141.2|141.12|141.2|141.12|31
1734686070000|2024-12-20 09:14:30|||||||||1
1734686080000|2024-12-20 09:14:40|141.25|141.17|141.25|141.17|141.25|141.17|141.25|141.17|40
1734686090000|2024-12-20 09:14:50|141.2|141.12|141.2|141.12|141.2|141.17|141.2|141.12|18
1734686100000|2024-12-20 09:15:00|141.25|141.17|141.25|141.17|141.25|141.17|141.2|141.12|98
1734686110000|2024-12-20 09:15:10|||||||||1
1734686120000|2024-12-20 09:15:20|||||||||1
1734686130000|2024-12-20 09:15:30|141.2|141.12|141.15|141.07|141.2|141.12|141.15|141.07|184
1734686140000|2024-12-20 09:15:40|141.2|141.12|141.2|141.12|141.2|141.12|141.2|141.12|14
1734686160000|2024-12-20 09:16:00|141.25|141.17|141.25|141.17|141.25|141.17|141.25|141.17|59
1734686170000|2024-12-20 09:16:10|141.3|141.22|141.25|141.17|141.3|141.22|141.25|141.17|17
1734686200000|2024-12-20 09:16:40|141.2|141.12|141.25|141.12|141.25|141.12|141.2|141.12|169
1734686210000|2024-12-20 09:16:50|141.2|141.17|141.2|141.12|141.2|141.17|141.2|141.12|20
1734686220000|2024-12-20 09:17:00|||||||||16
1734686230000|2024-12-20 09:17:10|||||||||2
1734686260000|2024-12-20 09:17:40|||||||||33
1734686270000|2024-12-20 09:17:50|141.25|141.17|141.25|141.12|141.25|141.17|141.25|141.12|3
1734686280000|2024-12-20 09:18:00|141.2||141.2||141.2||141.2||0
1734686300000|2024-12-20 09:18:20|141.15|141.07|141.15|141.07|141.15|141.07|141.15|141.07|165
1734686310000|2024-12-20 09:18:30|141.1|141.02|141.15|141.07|141.15|141.07|141.1|141.02|61
1734686320000|2024-12-20 09:18:40|||||||||1
1734686330000|2024-12-20 09:18:50|141.2|141.12|141.2|141.12|141.25|141.17|141.2|141.12|85
1734686340000|2024-12-20 09:19:00|141.25|141.17|141.35|141.27|141.35|141.27|141.25|141.17|47
1734686350000|2024-12-20 09:19:10|141.3|141.22|141.35|141.22|141.35|141.22|141.3|141.22|40
1734686360000|2024-12-20 09:19:20|141.3|141.27|141.35|141.27|141.35|141.27|141.3|141.22|95
1734686370000|2024-12-20 09:19:30|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.32|21
1734686380000|2024-12-20 09:19:40|141.45|141.37|141.5|141.42|141.5|141.42|141.45|141.37|102
1734686390000|2024-12-20 09:19:50|141.45|141.37|141.45|141.37|141.5|141.42|141.45|141.37|2
1734686400000|2024-12-20 09:20:00|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.32|15
1734686410000|2024-12-20 09:20:10|141.45||141.4||141.45||141.4||0
1734686420000|2024-12-20 09:20:20|||||||||1
1734686430000|2024-12-20 09:20:30|141.35|141.27|141.4|141.32|141.4|141.32|141.35|141.27|17
1734686440000|2024-12-20 09:20:40||141.27||141.32||141.32||141.27|1
1734686450000|2024-12-20 09:20:50|141.35|141.27|141.35|141.27|141.35|141.32|141.35|141.27|92
1734686460000|2024-12-20 09:21:00|141.3|141.22|141.35|141.27|141.35|141.27|141.3|141.22|73
1734686470000|2024-12-20 09:21:10|141.4|141.32|141.4|141.32|141.45|141.37|141.4|141.27|36
1734686480000|2024-12-20 09:21:20||141.27||141.32||141.32||141.27|0
1734686490000|2024-12-20 09:21:30|141.35|141.27|141.35|141.27|141.4|141.27|141.35|141.27|24
1734686510000|2024-12-20 09:21:50|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.32|2
1734686520000|2024-12-20 09:22:00|141.35|141.27|141.4|141.27|141.4|141.27|141.35|141.27|44
1734686530000|2024-12-20 09:22:10|141.35|141.32|141.35|141.22|141.35|141.32|141.35|141.22|53
1734686540000|2024-12-20 09:22:20|141.3|141.27|141.25|141.17|141.3|141.27|141.25|141.17|0
1734686550000|2024-12-20 09:22:30|||||||||13
1734686560000|2024-12-20 09:22:40|141.3|141.22|141.35|141.22|141.35|141.27|141.3|141.22|24
1734686570000|2024-12-20 09:22:50||141.27||141.27||141.27||141.22|1
1734686580000|2024-12-20 09:23:00|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.32|18
1734686590000|2024-12-20 09:23:10|141.35|141.27|141.4|141.27|141.4|141.32|141.35|141.27|21
1734686600000|2024-12-20 09:23:20|141.35|141.32|141.4|141.32|141.4|141.32|141.35|141.27|6
1734686610000|2024-12-20 09:23:30|141.35|141.27|141.35|141.27|141.4|141.27|141.35|141.22|0
1734686620000|2024-12-20 09:23:40|||||||||1
1734686630000|2024-12-20 09:23:50|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.32|1
1734686640000|2024-12-20 09:24:00|141.45|141.37|141.45|141.32|141.45|141.37|141.45|141.32|11
1734686650000|2024-12-20 09:24:10|141.4|141.37|141.45|141.37|141.45|141.37|141.4|141.32|257
1734686660000|2024-12-20 09:24:20||141.32||141.32||141.32||141.32|10
1734686670000|2024-12-20 09:24:30|141.4|141.27|141.4|141.27|141.4|141.32|141.35|141.27|48
1734686680000|2024-12-20 09:24:40|141.35|141.32|141.35|141.27|141.35|141.32|141.35|141.27|13
1734686690000|2024-12-20 09:24:50|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.27|24
1734686700000|2024-12-20 09:25:00||141.27||141.32||141.32||141.27|46
1734686710000|2024-12-20 09:25:10||141.27||141.32||141.32||141.27|12
1734686720000|2024-12-20 09:25:20|||||||||1
1734686730000|2024-12-20 09:25:30|141.45|141.37|141.45|141.32|141.45|141.37|141.45|141.32|9
1734686740000|2024-12-20 09:25:40|141.4||141.4||141.4||141.4||0
1734686750000|2024-12-20 09:25:50|141.45||141.45||141.45||141.45||10
1734686760000|2024-12-20 09:26:00|141.4|141.37|141.35|141.27|141.4|141.37|141.35|141.27|20
1734686770000|2024-12-20 09:26:10|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.27|2
1734686780000|2024-12-20 09:26:20|141.35|141.27|141.35|141.27|141.4|141.32|141.35|141.27|146
1734686810000|2024-12-20 09:26:50|||||||||7
1734686820000|2024-12-20 09:27:00|141.4|141.32|141.45|141.37|141.5|141.37|141.4|141.32|29
1734686830000|2024-12-20 09:27:10|||||||||62
1734686840000|2024-12-20 09:27:20|141.5||141.45||141.5||141.45||10
1734686850000|2024-12-20 09:27:30||141.32||141.32||141.32||141.32|20
1734686860000|2024-12-20 09:27:40|141.5|141.37|141.5|141.37|141.5|141.37|141.5|141.37|20
1734686870000|2024-12-20 09:27:50|141.45||141.5||141.5||141.45||1
1734686880000|2024-12-20 09:28:00|141.45|141.42|141.5|141.42|141.5|141.42|141.45|141.42|2
1734686900000|2024-12-20 09:28:20|141.45|141.37|141.4|141.32|141.45|141.37|141.4|141.32|15
1734686910000|2024-12-20 09:28:30|141.45|141.37|141.45|141.37|141.45|141.37|141.45|141.37|15
1734686920000|2024-12-20 09:28:40|141.4|141.32|141.45|141.37|141.45|141.37|141.4|141.32|89
1734686930000|2024-12-20 09:28:50|||||||||1
1734686940000|2024-12-20 09:29:00|141.5|141.42|141.45|141.37|141.5|141.42|141.45|141.37|2
1734686970000|2024-12-20 09:29:30|||||||||27
1734686980000|2024-12-20 09:29:40|141.5|141.42|141.45|141.37|141.5|141.42|141.45|141.37|35
1734686990000|2024-12-20 09:29:50|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|5
1734687000000|2024-12-20 09:30:00|141.55|141.47|141.6|141.52|141.6|141.52|141.5|141.47|24
1734687010000|2024-12-20 09:30:10|||||||||12
1734687020000|2024-12-20 09:30:20|||||||||20
1734687030000|2024-12-20 09:30:30|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.47|11
1734687040000|2024-12-20 09:30:40|141.5|141.42|141.55|141.47|141.55|141.47|141.5|141.42|11
1734687050000|2024-12-20 09:30:50||141.42||141.47||141.47||141.42|9
1734687060000|2024-12-20 09:31:00|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|0
1734687070000|2024-12-20 09:31:10|141.55|141.47|141.6|141.52|141.6|141.52|141.55|141.47|19
1734687080000|2024-12-20 09:31:20|||||||||21
1734687090000|2024-12-20 09:31:30|||||||||62
1734687100000|2024-12-20 09:31:40||141.47||141.47||141.52||141.47|57
1734687110000|2024-12-20 09:31:50|141.55|141.52|141.55|141.47|141.6|141.52|141.55|141.47|8
1734687120000|2024-12-20 09:32:00|141.5|141.42|141.6|141.52|141.6|141.52|141.5|141.42|34
1734687130000|2024-12-20 09:32:10|141.55|141.47|141.55|141.47|141.55|141.52|141.55|141.47|587
1734687140000|2024-12-20 09:32:20|141.6||141.6||141.6||141.6||18
1734687150000|2024-12-20 09:32:30|141.55|141.52|141.55|141.47|141.55|141.52|141.55|141.47|9
1734687160000|2024-12-20 09:32:40|141.6|141.42|141.6|141.52|141.6|141.52|141.6|141.42|36
1734687170000|2024-12-20 09:32:50||141.47||141.52||141.52||141.47|0
1734687180000|2024-12-20 09:33:00|141.65|141.47|141.65|141.57|141.65|141.57|141.65|141.47|4
1734687190000|2024-12-20 09:33:10|141.75|141.62|141.75|141.67|141.75|141.67|141.75|141.62|84
1734687200000|2024-12-20 09:33:20||141.62||141.67||141.67||141.62|0
1734687210000|2024-12-20 09:33:30|141.8|141.72|141.8|141.67|141.8|141.72|141.75|141.67|27
1734687220000|2024-12-20 09:33:40|141.75|141.62|141.7|141.62|141.8|141.62|141.7|141.62|1
1734687230000|2024-12-20 09:33:50|141.75||141.7||141.75||141.7||1
1734687240000|2024-12-20 09:34:00|||||||||438
1734687280000|2024-12-20 09:34:40|||||||||8
1734687300000|2024-12-20 09:35:00|||||||||26
1734687310000|2024-12-20 09:35:10|141.75||141.75||141.75||141.75||62
1734687320000|2024-12-20 09:35:20|141.7||141.7||141.7||141.7||0
1734687330000|2024-12-20 09:35:30|141.75|141.57|141.7|141.62|141.75|141.62|141.65|141.57|30
1734687340000|2024-12-20 09:35:40|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.52|1
1734687350000|2024-12-20 09:35:50|141.6|141.52|141.6|141.52|141.6|141.57|141.6|141.52|18
1734687360000|2024-12-20 09:36:00|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.47|18
1734687370000|2024-12-20 09:36:10|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|3
1734687380000|2024-12-20 09:36:20|141.45|141.37|141.45|141.37|141.45|141.37|141.45|141.37|1
1734687390000|2024-12-20 09:36:30|||||||||8
1734687400000|2024-12-20 09:36:40||141.32||141.37||141.37||141.32|20
1734687410000|2024-12-20 09:36:50|141.5|141.42|141.45|141.37|141.5|141.42|141.45|141.37|33
1734687420000|2024-12-20 09:37:00|141.5|141.42|141.45|141.37|141.5|141.42|141.45|141.32|117
1734687430000|2024-12-20 09:37:10|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|45
1734687440000|2024-12-20 09:37:20|141.45|141.37|141.45|141.37|141.5|141.37|141.45|141.37|20
1734687460000|2024-12-20 09:37:40|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|25
1734687470000|2024-12-20 09:37:50||141.37||141.42||141.42||141.37|1
1734687480000|2024-12-20 09:38:00||141.37||141.42||141.42||141.37|1
1734687490000|2024-12-20 09:38:10|141.6|141.47|141.6|141.47|141.6|141.47|141.55|141.47|79
1734687500000|2024-12-20 09:38:20|141.55|141.52|141.6|141.52|141.6|141.52|141.55|141.52|224
1734687510000|2024-12-20 09:38:30|||||||||27
1734687520000|2024-12-20 09:38:40|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|70
1734687530000|2024-12-20 09:38:50|141.6|141.52|141.65|141.52|141.65|141.57|141.6|141.52|156
1734687540000|2024-12-20 09:39:00|141.6|141.57|141.65|141.57|141.65|141.57|141.6|141.57|141
1734687560000|2024-12-20 09:39:20|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|194
1734687570000|2024-12-20 09:39:30|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|37
1734687580000|2024-12-20 09:39:40||141.52||141.57||141.57||141.52|0
1734687590000|2024-12-20 09:39:50|||||||||1
1734687600000|2024-12-20 09:40:00|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|21
1734687610000|2024-12-20 09:40:10|141.65|141.57|141.65|141.57|141.7|141.57|141.65|141.57|29
1734687630000|2024-12-20 09:40:30|141.6|141.52|141.65|141.52|141.65|141.52|141.6|141.52|32
1734687640000|2024-12-20 09:40:40|141.6|141.57|141.65|141.52|141.65|141.57|141.6|141.52|3
1734687650000|2024-12-20 09:40:50|141.6||141.6||141.6||141.6||0
1734687660000|2024-12-20 09:41:00|141.65|141.57|141.65|141.52|141.65|141.57|141.65|141.52|8
1734687670000|2024-12-20 09:41:10||141.57||141.57||141.57||141.52|7
1734687690000|2024-12-20 09:41:30|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|40
1734687710000|2024-12-20 09:41:50|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|119
1734687720000|2024-12-20 09:42:00|141.65|141.57|141.6|141.52|141.65|141.57|141.6|141.52|77
1734687740000|2024-12-20 09:42:20|141.65|141.57|141.7|141.62|141.7|141.62|141.65|141.57|171
1734687760000|2024-12-20 09:42:40||141.57||141.57||141.57||141.57|0
1734687770000|2024-12-20 09:42:50||141.62||141.62||141.62||141.57|1
1734687780000|2024-12-20 09:43:00||141.57||141.62||141.62||141.57|1
1734687790000|2024-12-20 09:43:10|141.65|141.57|141.7|141.57|141.7|141.62|141.65|141.57|9
1734687800000|2024-12-20 09:43:20|141.65|141.62|141.7|141.62|141.7|141.62|141.65|141.57|9
1734687810000|2024-12-20 09:43:30|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|0
1734687840000|2024-12-20 09:44:00||141.52||141.57||141.57||141.52|151
1734687850000|2024-12-20 09:44:10|||||||||21
1734687860000|2024-12-20 09:44:20|141.7|141.62|141.7|141.62|141.7|141.62|141.65|141.62|41
1734687870000|2024-12-20 09:44:30|141.65|141.57|141.65|141.52|141.65|141.57|141.65|141.52|18
1734687880000|2024-12-20 09:44:40|141.6||141.6||141.6||141.6||0
1734687890000|2024-12-20 09:44:50|||||||||286
1734687900000|2024-12-20 09:45:00|||||||||88
1734687910000|2024-12-20 09:45:10|||||||||9
1734687930000|2024-12-20 09:45:30|||||||||1
1734687940000|2024-12-20 09:45:40|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|38
1734687950000|2024-12-20 09:45:50|141.7||141.65||141.7||141.65||2
1734687960000|2024-12-20 09:46:00|141.7||141.65||141.7||141.65||0
1734687970000|2024-12-20 09:46:10||141.52||141.57||141.57||141.52|11
1734687980000|2024-12-20 09:46:20|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|24
1734687990000|2024-12-20 09:46:30|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|1
1734688000000|2024-12-20 09:46:40|||||||||1
1734688020000|2024-12-20 09:47:00|141.7|141.62|141.65|141.57|141.7|141.62|141.65|141.57|2
1734688030000|2024-12-20 09:47:10|||||||||7
1734688050000|2024-12-20 09:47:30|||||||||1
1734688060000|2024-12-20 09:47:40|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|27
1734688070000|2024-12-20 09:47:50|141.75|141.67|141.75|141.67|141.75|141.67|141.75|141.62|10
1734688080000|2024-12-20 09:48:00|141.7|141.62|141.7|141.62|141.7|141.67|141.7|141.62|100
1734688090000|2024-12-20 09:48:10||141.57||141.57||141.62||141.57|0
1734688100000|2024-12-20 09:48:20|141.65|141.62|141.7|141.57|141.7|141.62|141.65|141.57|2
1734688110000|2024-12-20 09:48:30||141.62||141.57||141.62||141.57|1
1734688120000|2024-12-20 09:48:40|141.75|141.62|141.7|141.62|141.75|141.62|141.7|141.62|38
1734688130000|2024-12-20 09:48:50|||||||||1
1734688140000|2024-12-20 09:49:00|141.75|141.67|141.75|141.67|141.75|141.67|141.75|141.67|14
1734688150000|2024-12-20 09:49:10|141.7|141.62|141.75|141.67|141.75|141.67|141.7|141.62|91
1734688170000|2024-12-20 09:49:30|||||||||40
1734688180000|2024-12-20 09:49:40|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|151
1734688190000|2024-12-20 09:49:50|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|63
1734688200000|2024-12-20 09:50:00|141.7||141.65||141.7||141.65||27
1734688210000|2024-12-20 09:50:10|||||||||87
1734688220000|2024-12-20 09:50:20|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|84
1734688240000|2024-12-20 09:50:40|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.47|347
1734688250000|2024-12-20 09:50:50|||||||||3
1734688260000|2024-12-20 09:51:00|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|21
1734688270000|2024-12-20 09:51:10|||||||||1
1734688280000|2024-12-20 09:51:20|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|534
1734688300000|2024-12-20 09:51:40|||||||||1
1734688310000|2024-12-20 09:51:50|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|13
1734688320000|2024-12-20 09:52:00|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|122
1734688330000|2024-12-20 09:52:10|||||||||17
1734688340000|2024-12-20 09:52:20|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.47|221
1734688350000|2024-12-20 09:52:30|141.5|141.42|141.55|141.42|141.55|141.47|141.5|141.42|165
1734688360000|2024-12-20 09:52:40|141.5||141.5||141.5||141.5||0
1734688370000|2024-12-20 09:52:50|||||||||1
1734688380000|2024-12-20 09:53:00|||||||||41
1734688390000|2024-12-20 09:53:10|141.55||141.5||141.55||141.5||17
1734688400000|2024-12-20 09:53:20|141.55||141.5||141.55||141.5||3
1734688410000|2024-12-20 09:53:30|141.55|141.47|141.6|141.47|141.6|141.47|141.55|141.47|11
1734688420000|2024-12-20 09:53:40|141.55||141.55||141.6||141.55||89
1734688430000|2024-12-20 09:53:50||141.42||141.47||141.47||141.42|0
1734688440000|2024-12-20 09:54:00|141.5|141.42|141.55|141.47|141.55|141.47|141.5|141.42|1
1734688450000|2024-12-20 09:54:10||141.42||141.42||141.47||141.42|1
1734688460000|2024-12-20 09:54:20|141.5||141.5||141.5||141.5||0
1734688480000|2024-12-20 09:54:40|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.42|9
1734688490000|2024-12-20 09:54:50|141.6|141.52|141.55|141.47|141.6|141.52|141.55|141.47|99
1734688500000|2024-12-20 09:55:00|141.6|141.42|141.55|141.47|141.6|141.47|141.55|141.42|3
1734688510000|2024-12-20 09:55:10|||||||||1
1734688520000|2024-12-20 09:55:20|141.6|141.42|141.6|141.47|141.6|141.47|141.6|141.42|13
1734688530000|2024-12-20 09:55:30|141.55||141.55||141.55||141.55||27
1734688540000|2024-12-20 09:55:40|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|2
1734688550000|2024-12-20 09:55:50|||||||||62
1734688560000|2024-12-20 09:56:00||141.47||141.52||141.52||141.47|9
1734688570000|2024-12-20 09:56:10|141.55|141.47|141.55|141.42|141.55|141.47|141.55|141.42|1
1734688580000|2024-12-20 09:56:20|||||||||1
1734688590000|2024-12-20 09:56:30|141.5|141.47|141.6|141.52|141.65|141.52|141.5|141.47|383
1734688600000|2024-12-20 09:56:40|||||||||21
1734688610000|2024-12-20 09:56:50|141.65||141.6||141.65||141.6||7
1734688620000|2024-12-20 09:57:00|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|72
1734688630000|2024-12-20 09:57:10|141.6|141.52|141.65|141.52|141.65|141.57|141.6|141.52|17
1734688640000|2024-12-20 09:57:20||141.57||141.57||141.57||141.52|7
1734688650000|2024-12-20 09:57:30|141.7||141.7||141.7||141.7||21
1734688660000|2024-12-20 09:57:40|141.75|141.62|141.75|141.62|141.75|141.62|141.75|141.62|24
1734688670000|2024-12-20 09:57:50|||||||||7
1734688680000|2024-12-20 09:58:00|141.7||141.7||141.75||141.7||98
1734688690000|2024-12-20 09:58:10|141.75|141.67|141.75|141.62|141.75|141.67|141.7|141.62|69
1734688700000|2024-12-20 09:58:20|141.7|141.67|141.75|141.67|141.75|141.67|141.7|141.67|0
1734688710000|2024-12-20 09:58:30|141.8|141.72|141.8|141.72|141.8|141.72|141.75|141.72|18
1734688730000|2024-12-20 09:58:50|||||||||50
1734688740000|2024-12-20 09:59:00|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.72|2
1734688750000|2024-12-20 09:59:10|141.9|141.82|141.9|141.82|141.9|141.82|141.9|141.82|31
1734688760000|2024-12-20 09:59:20|141.85|141.77|141.8|141.72|141.85|141.77|141.8|141.72|1119
1734688780000|2024-12-20 09:59:40||141.67||141.72||141.72||141.67|0
1734688790000|2024-12-20 09:59:50|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.77|62
1734688800000|2024-12-20 10:00:00|141.9|141.82|141.9|141.82|141.9|141.82|141.9|141.82|11
1734688810000|2024-12-20 10:00:10|141.95||141.9||141.95||141.9||60
1734688830000|2024-12-20 10:00:30|||||||||41
1734688840000|2024-12-20 10:00:40|141.85|141.77|141.85|141.77|141.9|141.77|141.85|141.77|3
1734688850000|2024-12-20 10:00:50|141.9||141.9||141.9||141.9||0
1734688860000|2024-12-20 10:01:00|141.85|141.82|141.9|141.82|141.9|141.82|141.85|141.77|4
1734688870000|2024-12-20 10:01:10|141.95||141.9||141.95||141.9||34
1734688880000|2024-12-20 10:01:20||141.77||141.82||141.82||141.77|320
1734688890000|2024-12-20 10:01:30|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.72|3
1734688910000|2024-12-20 10:01:50|141.9|141.82|141.85|141.77|141.9|141.82|141.85|141.77|27
1734688940000|2024-12-20 10:02:20|141.9|141.82|141.9|141.82|141.9|141.82|141.9|141.82|126
1734688950000|2024-12-20 10:02:30|||||||||4
1734688970000|2024-12-20 10:02:50|||||||||4
1734688980000|2024-12-20 10:03:00|141.95|141.77|142|141.92|142|141.92|141.95|141.77|24
1734688990000|2024-12-20 10:03:10|141.95|141.87|142|141.92|142|141.92|141.95|141.87|66
1734689000000|2024-12-20 10:03:20|||||||||18
1734689010000|2024-12-20 10:03:30|142.05|141.97|142.05|141.97|142.05|141.97|142|141.97|8
1734689020000|2024-12-20 10:03:40|142|141.92|142|141.92|142|141.97|142|141.92|27
1734689030000|2024-12-20 10:03:50|142.05|141.87|142.05|141.92|142.05|141.92|142|141.87|485
1734689040000|2024-12-20 10:04:00|142|141.87|142.05|141.92|142.05|141.92|142|141.87|0
1734689050000|2024-12-20 10:04:10|142||142.05||142.05||142||0
1734689060000|2024-12-20 10:04:20|142||142||142.05||142||0
1734689070000|2024-12-20 10:04:30|||||||||5
1734689090000|2024-12-20 10:04:50|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|45
1734689110000|2024-12-20 10:05:10|142|141.92|142|141.92|142|141.92|142|141.87|262
1734689120000|2024-12-20 10:05:20||141.87||141.92||141.92||141.87|1
1734689130000|2024-12-20 10:05:30||141.87||141.92||141.92||141.87|57
1734689140000|2024-12-20 10:05:40|141.95|141.87|141.95|141.87|142|141.87|141.95|141.87|16
1734689150000|2024-12-20 10:05:50|142|141.92|142|141.87|142|141.92|142|141.87|4
1734689160000|2024-12-20 10:06:00||141.92||141.92||141.92||141.87|9
1734689170000|2024-12-20 10:06:10|142.05||142||142.05||142||21
1734689180000|2024-12-20 10:06:20|142.05|141.97|142|141.92|142.05|141.97|142|141.92|1
1734689190000|2024-12-20 10:06:30|142.05|141.97|142|141.92|142.05|141.97|142|141.92|10
1734689200000|2024-12-20 10:06:40|141.95|141.87|142|141.92|142|141.92|141.95|141.87|26
1734689210000|2024-12-20 10:06:50|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|23
1734689220000|2024-12-20 10:07:00|142|141.92|141.95|141.87|142|141.92|141.95|141.87|16
1734689230000|2024-12-20 10:07:10|142||142||142||141.95||2
1734689240000|2024-12-20 10:07:20|141.95||141.95||141.95||141.95||2
1734689250000|2024-12-20 10:07:30|||||||||4
1734689260000|2024-12-20 10:07:40|||||||||14
1734689270000|2024-12-20 10:07:50|141.9|141.82|141.9|141.82|141.9|141.82|141.9|141.82|237
1734689280000|2024-12-20 10:08:00|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|11
1734689290000|2024-12-20 10:08:10|141.9|141.82|141.9|141.82|141.95|141.87|141.9|141.82|46
1734689310000|2024-12-20 10:08:30|141.95||141.95||141.95||141.95||53
1734689320000|2024-12-20 10:08:40|141.9||141.9||141.95||141.9||0
1734689330000|2024-12-20 10:08:50|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|155
1734689340000|2024-12-20 10:09:00|141.9|141.82|141.95|141.82|141.95|141.82|141.9|141.82|9
1734689350000|2024-12-20 10:09:10|141.9|141.77|141.9|141.77|141.9|141.77|141.85|141.77|0
1734689360000|2024-12-20 10:09:20||141.82||141.77||141.82||141.77|0
1734689370000|2024-12-20 10:09:30||141.82||141.82||141.82||141.77|2
1734689380000|2024-12-20 10:09:40|141.85|141.77|141.85|141.77|141.85|141.77|141.85|141.77|6
1734689400000|2024-12-20 10:10:00|141.8|141.72|141.85|141.77|141.85|141.77|141.8|141.72|294
1734689410000|2024-12-20 10:10:10||141.72||141.72||141.77||141.72|9
1734689420000|2024-12-20 10:10:20|141.8|141.77|141.8|141.72|141.8|141.77|141.75|141.67|23
1734689430000|2024-12-20 10:10:30|141.75|141.67|141.75|141.67|141.75|141.72|141.75|141.67|0
1734689440000|2024-12-20 10:10:40|141.8|141.72|141.8|141.67|141.8|141.72|141.8|141.67|12
1734689450000|2024-12-20 10:10:50|141.75|141.62|141.75|141.67|141.75|141.67|141.7|141.62|1
1734689460000|2024-12-20 10:11:00|141.7|141.62|141.7|141.62|141.75|141.67|141.7|141.62|0
1734689470000|2024-12-20 10:11:10|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|0
1734689480000|2024-12-20 10:11:20|141.6|141.52|141.6|141.52|141.6|141.57|141.6|141.52|1
1734689500000|2024-12-20 10:11:40|141.65|141.57|141.65|141.52|141.65|141.57|141.6|141.52|17
1734689510000|2024-12-20 10:11:50|141.6|141.57|141.65|141.57|141.65|141.57|141.6|141.57|69
1734689520000|2024-12-20 10:12:00|141.6|141.52|141.6|141.52|141.65|141.52|141.6|141.52|38
1734689530000|2024-12-20 10:12:10|||||||||1
1734689550000|2024-12-20 10:12:30|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|6
1734689560000|2024-12-20 10:12:40||141.52||141.57||141.57||141.52|6
1734689570000|2024-12-20 10:12:50||141.52||141.52||141.57||141.52|6
1734689580000|2024-12-20 10:13:00|141.7|141.57|141.7|141.57|141.7|141.62|141.65|141.57|18
1734689590000|2024-12-20 10:13:10|141.65|141.62|141.65|141.57|141.7|141.62|141.65|141.57|50
1734689600000|2024-12-20 10:13:20|141.7||141.7||141.7||141.65||12
1734689610000|2024-12-20 10:13:30||141.62||141.57||141.62||141.57|8
1734689620000|2024-12-20 10:13:40|141.65|141.62|141.65|141.57|141.65|141.62|141.65|141.57|38
1734689630000|2024-12-20 10:13:50|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.57|2
1734689640000|2024-12-20 10:14:00|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|15
1734689650000|2024-12-20 10:14:10|||||||||1
1734689660000|2024-12-20 10:14:20|141.6|141.52|141.65|141.52|141.65|141.57|141.6|141.52|50
1734689670000|2024-12-20 10:14:30|141.6|141.47|141.55|141.47|141.6|141.47|141.55|141.47|36
1734689680000|2024-12-20 10:14:40|141.6|141.52|141.6|141.47|141.6|141.52|141.6|141.47|8
1734689690000|2024-12-20 10:14:50|141.55|141.52|141.6|141.52|141.6|141.52|141.55|141.47|19
1734689700000|2024-12-20 10:15:00|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.52|203
1734689710000|2024-12-20 10:15:10|141.7|141.62|141.7|141.62|141.7|141.62|141.65|141.57|26
1734689720000|2024-12-20 10:15:20|141.65|141.57|141.65|141.57|141.7|141.62|141.65|141.57|8
1734689730000|2024-12-20 10:15:30|141.6|141.52|141.6|141.52|141.65|141.57|141.6|141.52|44
1734689740000|2024-12-20 10:15:40|141.55|141.47|141.6|141.52|141.6|141.52|141.55|141.47|596
1734689760000|2024-12-20 10:16:00|141.55|141.47|141.65|141.57|141.65|141.57|141.55|141.47|800
1734689770000|2024-12-20 10:16:10||141.52||141.52||141.57||141.52|0
1734689780000|2024-12-20 10:16:20|141.6|141.57|141.65|141.57|141.65|141.57|141.6|141.57|5
1734689790000|2024-12-20 10:16:30||141.52||141.57||141.57||141.52|8
1734689800000|2024-12-20 10:16:40||141.52||141.52||141.57||141.52|2
1734689810000|2024-12-20 10:16:50|141.6|141.57|141.6|141.52|141.6|141.57|141.6|141.52|0
1734689820000|2024-12-20 10:17:00|141.65|141.57|141.6|141.52|141.65|141.57|141.6|141.52|14
1734689830000|2024-12-20 10:17:10|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|2
1734689840000|2024-12-20 10:17:20|141.6|141.52|141.65|141.52|141.65|141.57|141.6|141.52|3
1734689850000|2024-12-20 10:17:30||141.57||141.57||141.57||141.57|0
1734689860000|2024-12-20 10:17:40|141.6|141.52|141.65|141.52|141.65|141.57|141.6|141.52|26
1734689870000|2024-12-20 10:17:50||141.57||141.57||141.57||141.57|0
1734689880000|2024-12-20 10:18:00|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|6
1734689890000|2024-12-20 10:18:10|141.65||141.6||141.65||141.6||2010
1734689900000|2024-12-20 10:18:20|141.65|141.57|141.6|141.52|141.65|141.57|141.6|141.52|14
1734689910000|2024-12-20 10:18:30|141.65||141.6||141.65||141.6||2
1734689930000|2024-12-20 10:18:50|||||||||1
1734689940000|2024-12-20 10:19:00|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|2
1734689950000|2024-12-20 10:19:10|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|1
1734689960000|2024-12-20 10:19:20|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|0
1734689980000|2024-12-20 10:19:40|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.42|174
1734690000000|2024-12-20 10:20:00|||||||||34
1734690010000|2024-12-20 10:20:10|141.5|141.42|141.5|141.37|141.5|141.42|141.45|141.37|78
1734690020000|2024-12-20 10:20:20|141.45|141.32|141.45|141.37|141.45|141.37|141.45|141.32|42
1734690040000|2024-12-20 10:20:40|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|3
1734690050000|2024-12-20 10:20:50||141.37||141.42||141.42||141.37|0
1734690060000|2024-12-20 10:21:00|141.45|141.37|141.45|141.37|141.45|141.37|141.45|141.32|0
1734690070000|2024-12-20 10:21:10|141.5|141.42|141.45|141.37|141.5|141.42|141.45|141.37|3
1734690080000|2024-12-20 10:21:20|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.37|1
1734690090000|2024-12-20 10:21:30|141.45|141.37|141.45|141.37|141.45|141.42|141.45|141.37|1
1734690100000|2024-12-20 10:21:40|141.5|141.42|141.5|141.37|141.5|141.42|141.5|141.37|1
1734690110000|2024-12-20 10:21:50|141.45|141.42|141.45|141.37|141.45|141.42|141.45|141.37|0
1734690120000|2024-12-20 10:22:00|||||||||20
1734690130000|2024-12-20 10:22:10|141.5|141.42|141.45|141.37|141.5|141.42|141.45|141.37|2
1734690140000|2024-12-20 10:22:20|141.5|141.42|141.5|141.37|141.5|141.42|141.5|141.37|2
1734690150000|2024-12-20 10:22:30|141.45||141.45||141.45||141.45||0
1734690160000|2024-12-20 10:22:40|||||||||10
1734690170000|2024-12-20 10:22:50|141.4|141.32|141.4|141.32|141.45|141.32|141.4|141.32|110
1734690180000|2024-12-20 10:23:00|141.45|141.27|141.45|141.37|141.45|141.37|141.45|141.27|632
1734690190000|2024-12-20 10:23:10|141.5|141.42|141.5|141.42|141.55|141.42|141.45|141.37|179
1734690200000|2024-12-20 10:23:20|141.55|141.47|141.5|141.42|141.55|141.47|141.5|141.42|32
1734690220000|2024-12-20 10:23:40|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.47|3
1734690230000|2024-12-20 10:23:50||141.42||141.42||141.47||141.42|0
1734690240000|2024-12-20 10:24:00|141.5||141.5||141.5||141.5||3
1734690250000|2024-12-20 10:24:10|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.42|5
1734690260000|2024-12-20 10:24:20|141.5|141.42|141.55|141.42|141.55|141.47|141.5|141.42|0
1734690270000|2024-12-20 10:24:30|141.5|141.47|141.55|141.47|141.55|141.47|141.5|141.47|1
1734690280000|2024-12-20 10:24:40||141.42||141.47||141.47||141.42|14
1734690290000|2024-12-20 10:24:50|141.5|141.42|141.55|141.42|141.55|141.42|141.5|141.42|1
1734690300000|2024-12-20 10:25:00||141.47||141.42||141.47||141.42|0
1734690310000|2024-12-20 10:25:10|141.5|141.47|141.55|141.47|141.55|141.47|141.5|141.47|69
1734690320000|2024-12-20 10:25:20||141.42||141.47||141.47||141.42|6
1734690330000|2024-12-20 10:25:30|141.5|141.42|141.55|141.47|141.55|141.47|141.5|141.42|7
1734690340000|2024-12-20 10:25:40||141.42||141.42||141.42||141.42|7
1734690350000|2024-12-20 10:25:50||141.47||141.47||141.47||141.42|0
1734690360000|2024-12-20 10:26:00|141.5|141.42|141.55|141.47|141.55|141.47|141.5|141.42|25
1734690370000|2024-12-20 10:26:10|141.6|141.52|141.6|141.47|141.6|141.52|141.6|141.47|48
1734690380000|2024-12-20 10:26:20||141.52||141.52||141.52||141.47|0
1734690390000|2024-12-20 10:26:30|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.47|1
1734690400000|2024-12-20 10:26:40|141.6|141.52|141.6|141.52|141.65|141.52|141.55|141.52|1
1734690410000|2024-12-20 10:26:50|141.55|141.47|141.55|141.47|141.55|141.52|141.55|141.47|54
1734690420000|2024-12-20 10:27:00|141.6|141.52|141.6|141.52|141.6|141.52|141.6|141.52|0
1734690430000|2024-12-20 10:27:10||141.47||141.52||141.52||141.47|0
1734690440000|2024-12-20 10:27:20|141.65||141.6||141.65||141.6||1
1734690450000|2024-12-20 10:27:30|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.52|1
1734690460000|2024-12-20 10:27:40|141.7|141.52|141.65|141.57|141.7|141.62|141.65|141.52|54
1734690470000|2024-12-20 10:27:50||141.52||141.57||141.57||141.52|1
1734690480000|2024-12-20 10:28:00|||||||||4
1734690490000|2024-12-20 10:28:10|141.7||141.65||141.7||141.65||1
1734690500000|2024-12-20 10:28:20|141.7||141.65||141.7||141.65||38
1734690510000|2024-12-20 10:28:30|141.7||141.65||141.7||141.65||0
1734690520000|2024-12-20 10:28:40|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|2
1734690530000|2024-12-20 10:28:50|141.6|141.52|141.6|141.52|141.6|141.57|141.6|141.52|0
1734690540000|2024-12-20 10:29:00|141.65|141.47|141.6|141.47|141.65|141.52|141.6|141.47|0
1734690550000|2024-12-20 10:29:10|141.55|141.52|141.6|141.52|141.65|141.52|141.55|141.52|2
1734690560000|2024-12-20 10:29:20|141.65||141.6||141.65||141.6||1
1734690570000|2024-12-20 10:29:30|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.57|7
1734690590000|2024-12-20 10:29:50|141.7|141.62|141.65|141.57|141.7|141.62|141.65|141.57|84
1734690600000|2024-12-20 10:30:00|141.7|141.62|141.75|141.67|141.75|141.67|141.7|141.62|211
1734690610000|2024-12-20 10:30:10|141.7|141.62|141.65|141.57|141.7|141.62|141.65|141.57|44
1734690620000|2024-12-20 10:30:20|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.57|0
1734690630000|2024-12-20 10:30:30|141.65|141.57|141.65|141.57|141.65|141.62|141.65|141.57|0
1734690640000|2024-12-20 10:30:40|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|5
1734690650000|2024-12-20 10:30:50|141.65|141.57|141.7|141.62|141.7|141.62|141.65|141.57|1
1734690660000|2024-12-20 10:31:00|141.65|141.57|141.65|141.57|141.65|141.57|141.65|141.52|0
1734690690000|2024-12-20 10:31:30|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.62|8
1734690700000|2024-12-20 10:31:40|141.65|141.57|141.7|141.62|141.75|141.62|141.65|141.57|2
1734690710000|2024-12-20 10:31:50||141.57||141.62||141.62||141.57|0
1734690730000|2024-12-20 10:32:10|141.75||141.7||141.75||141.7||2
1734690750000|2024-12-20 10:32:30|||||||||1
1734690780000|2024-12-20 10:33:00|141.75|141.67|141.75|141.62|141.75|141.67|141.7|141.62|22
1734690790000|2024-12-20 10:33:10|141.7|141.57|141.7|141.62|141.7|141.62|141.7|141.57|23
1734690800000|2024-12-20 10:33:20||141.57||141.62||141.62||141.57|1
1734690820000|2024-12-20 10:33:40||141.57||141.62||141.62||141.57|0
1734690840000|2024-12-20 10:34:00||141.57||141.57||141.62||141.57|6
1734690850000|2024-12-20 10:34:10|141.65|141.62|141.65|141.57|141.65|141.62|141.65|141.57|7
1734690860000|2024-12-20 10:34:20|141.6|141.52|141.65|141.52|141.65|141.57|141.6|141.52|12
1734690870000|2024-12-20 10:34:30|141.6|141.57|141.6|141.52|141.6|141.57|141.6|141.52|4
1734690890000|2024-12-20 10:34:50||141.47||141.52||141.52||141.47|0
1734690900000|2024-12-20 10:35:00|141.65||141.6||141.65||141.6||21
1734690910000|2024-12-20 10:35:10|141.65||141.6||141.65||141.6||0
1734690930000|2024-12-20 10:35:30|||||||||17
1734690940000|2024-12-20 10:35:40|||||||||209
1734690950000|2024-12-20 10:35:50|||||||||1
1734690960000|2024-12-20 10:36:00|141.65||141.6||141.65||141.6||5
1734690970000|2024-12-20 10:36:10|141.65||141.65||141.65||141.6||12
1734690980000|2024-12-20 10:36:20|141.6|141.57|141.65|141.52|141.65|141.57|141.6|141.52|35
1734690990000|2024-12-20 10:36:30|141.6|141.57|141.6|141.52|141.65|141.57|141.6|141.52|32
1734691000000|2024-12-20 10:36:40|||||||||1
1734691010000|2024-12-20 10:36:50|141.55|141.47|141.6|141.52|141.6|141.52|141.55|141.47|201
1734691020000|2024-12-20 10:37:00|141.55|141.47|141.6|141.52|141.6|141.52|141.55|141.47|164
1734691040000|2024-12-20 10:37:20|141.45|141.37|141.5|141.42|141.5|141.42|141.45|141.37|724
1734691050000|2024-12-20 10:37:30|||||||||1
1734691060000|2024-12-20 10:37:40|141.45|141.37|141.4|141.32|141.45|141.37|141.4|141.32|157
1734691070000|2024-12-20 10:37:50|141.45|141.27|141.45|141.37|141.45|141.37|141.45|141.27|40
1734691080000|2024-12-20 10:38:00|141.4|141.32|141.45|141.37|141.45|141.37|141.4|141.32|108
1734691090000|2024-12-20 10:38:10|||||||||4
1734691110000|2024-12-20 10:38:30|||||||||1
1734691160000|2024-12-20 10:39:20|||||||||5
1734691170000|2024-12-20 10:39:30|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.37|2
1734691190000|2024-12-20 10:39:50|141.45|141.37|141.5|141.42|141.5|141.42|141.45|141.37|1
1734691200000|2024-12-20 10:40:00||141.37||141.42||141.42||141.37|1
1734691210000|2024-12-20 10:40:10|||||||||1
1734691220000|2024-12-20 10:40:20|||||||||712
1734691230000|2024-12-20 10:40:30|141.45|141.37|141.45|141.37|141.45|141.37|141.45|141.37|7
1734691260000|2024-12-20 10:41:00|||||||||2
1734691270000|2024-12-20 10:41:10|141.4|141.32|141.45|141.37|141.45|141.37|141.4|141.32|205
1734691280000|2024-12-20 10:41:20|141.5|141.42|141.5|141.37|141.5|141.42|141.5|141.37|9
1734691290000|2024-12-20 10:41:30||141.42||141.42||141.42||141.42|0
1734691300000|2024-12-20 10:41:40|141.45|141.37|141.45|141.37|141.45|141.37|141.4|141.32|235
1734691310000|2024-12-20 10:41:50|141.4|141.32|141.35|141.27|141.4|141.32|141.35|141.27|43
1734691320000|2024-12-20 10:42:00|141.4|141.32|141.4|141.32|141.4|141.32|141.4|141.32|49
1734691330000|2024-12-20 10:42:10|141.35|141.27|141.45|141.37|141.45|141.37|141.35|141.27|33
1734691340000|2024-12-20 10:42:20|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|27
1734691350000|2024-12-20 10:42:30|141.55|141.37|141.55|141.47|141.55|141.47|141.55|141.37|4
1734691360000|2024-12-20 10:42:40|141.5|141.42|141.55|141.47|141.55|141.47|141.5|141.42|38
1734691370000|2024-12-20 10:42:50|141.5|141.42|141.5|141.42|141.5|141.42|141.5|141.42|21
1734691380000|2024-12-20 10:43:00|141.55||141.55||141.55||141.55||56
1734691390000|2024-12-20 10:43:10|141.5|141.47|141.55|141.47|141.55|141.47|141.5|141.42|8
1734691400000|2024-12-20 10:43:20|141.5|141.42|141.5|141.42|141.55|141.42|141.5|141.42|18
1734691410000|2024-12-20 10:43:30|141.55|141.47|141.55|141.42|141.55|141.47|141.5|141.42|8
1734691420000|2024-12-20 10:43:40|141.5|141.37|141.5|141.37|141.5|141.37|141.5|141.37|0
1734691430000|2024-12-20 10:43:50|141.45||141.45||141.45||141.45||0
1734691450000|2024-12-20 10:44:10||141.32||141.37||141.37||141.32|101
1734691460000|2024-12-20 10:44:20|||||||||1
1734691470000|2024-12-20 10:44:30|141.5|141.42|141.5|141.37|141.5|141.42|141.5|141.37|87
1734691480000|2024-12-20 10:44:40|141.45|141.42|141.5|141.42|141.5|141.42|141.45|141.37|0
1734691490000|2024-12-20 10:44:50|141.55|141.37|141.55|141.42|141.55|141.42|141.55|141.37|4
1734691500000|2024-12-20 10:45:00||141.47||141.47||141.47||141.42|2
1734691510000|2024-12-20 10:45:10||141.42||141.42||141.47||141.42|1
1734691520000|2024-12-20 10:45:20||141.47||141.47||141.47||141.42|0
1734691530000|2024-12-20 10:45:30||141.42||141.42||141.42||141.42|0
1734691540000|2024-12-20 10:45:40|141.5|141.47|141.5|141.42|141.5|141.47|141.5|141.42|0
1734691560000|2024-12-20 10:46:00|141.55|141.47|141.55|141.47|141.55|141.47|141.55|141.42|29
1734691570000|2024-12-20 10:46:10||141.42||141.47||141.47||141.42|1
1734691580000|2024-12-20 10:46:20|141.6|141.42|141.55|141.47|141.6|141.52|141.55|141.42|23
1734691590000|2024-12-20 10:46:30|141.6|141.52|141.65|141.57|141.65|141.57|141.6|141.52|187
1734691600000|2024-12-20 10:46:40|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.57|20
1734691610000|2024-12-20 10:46:50|141.65|141.57|141.7|141.62|141.7|141.62|141.65|141.57|9
1734691620000|2024-12-20 10:47:00|141.75|141.67|141.8|141.72|141.8|141.72|141.75|141.67|16
1734691630000|2024-12-20 10:47:10|141.85|141.77|141.8|141.72|141.85|141.77|141.8|141.72|83
1734691660000|2024-12-20 10:47:40|||||||||2
1734691670000|2024-12-20 10:47:50|141.75|141.67|141.75|141.67|141.8|141.72|141.75|141.67|70
1734691680000|2024-12-20 10:48:00|141.8|141.72|141.85|141.77|141.9|141.77|141.8|141.72|44
1734691690000|2024-12-20 10:48:10|141.9|141.82|141.9|141.82|141.9|141.82|141.9|141.77|71
1734691700000|2024-12-20 10:48:20|141.95|141.87|141.95|141.87|141.95|141.87|141.95|141.87|6
1734691710000|2024-12-20 10:48:30|142|141.92|142|141.92|142|141.92|142|141.92|6
1734691720000|2024-12-20 10:48:40||141.87||141.92||141.92||141.87|1
1734691730000|2024-12-20 10:48:50|141.95|141.87|141.95|141.82|141.95|141.87|141.9|141.82|25
1734691740000|2024-12-20 10:49:00|141.9|141.87|141.95|141.87|141.95|141.87|141.9|141.82|0
1734691750000|2024-12-20 10:49:10||141.82||141.87||141.87||141.82|6
1734691770000|2024-12-20 10:49:30|142|141.92|142|141.92|142|141.92|142|141.87|16
1734691780000|2024-12-20 10:49:40|141.95|141.87|142|141.92|142|141.92|141.95|141.87|6
1734691790000|2024-12-20 10:49:50|141.95|141.87|141.95|141.82|141.95|141.87|141.95|141.82|34
